Техник импорт ХК (TEX)
Хаалт 7500
-680.00 (-8.31% ) 2020-02-04
| Өмнөх ханш | 8,180 |
| Нээлтийн ханш | 7,500 |
| Хаалтын ханш | 7,500.00 |
| VWAP | 7,500 |
| Дээд ханш | 7,500 |
| Доод ханш | 7,500 |
| 52 долоо хоног | 8,180.00 / 7,500 |
| Нийт хувьцаа | 1,446,755 |
| n/a | |
| n/a | |
| Зах зээлийн үнэлгээ | 10,850,662,500 |
| Авах ширхэг | 27 |
| Авах үнэ | 7,100 |
| Зарах үнэ | 0 |
| Зарах тоо | 0 |
| # | Ханш | Арилжаа | |||||
|---|---|---|---|---|---|---|---|
| Дээд | Доод | Нээлт | Хаалт | Тоо ширхэг | Үнийн дүн | Огноо | |
| 1 | 7,500 | 7,500 | 7,500 | 7,500 | 2 | 15,000 | 2020-02-04 |
| 2 | 8,200 | 8,165 | 8,165 | 8,180 | 37 | 302,665 | 2020-01-06 |
| 3 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 800,000 | 2019-10-24 |
| 4 | 8,000 | 8,000 | 8,000 | 8,000 | 25 | 200,000 | 2019-10-23 |
| 5 | 9,000 | 9,000 | 9,000 | 9,000 | 3 | 27,000 | 2019-10-17 |
| 6 | 10,200 | 10,200 | 10,200 | 10,200 | 1 | 10,200 | 2019-07-24 |
| 7 | 12,000 | 11,900 | 11,900 | 11,980 | 6 | 71,900 | 2019-07-04 |
| 8 | 14,000 | 14,000 | 14,000 | 14,000 | 26 | 364,000 | 2019-06-13 |
| 9 | 14,000 | 14,000 | 14,000 | 14,000 | 37 | 518,000 | 2019-05-02 |
| 10 | 13,800 | 13,800 | 13,800 | 13,800 | 40 | 552,000 | 2019-04-10 |
| 11 | 13,800 | 13,800 | 13,800 | 13,800 | 1 | 13,800 | 2019-04-05 |
| 12 | 13,830 | 13,830 | 13,830 | 13,830 | 2 | 27,660 | 2019-03-22 |
| 13 | 15,300 | 13,100 | 15,300 | 13,830 | 9 | 124,500 | 2019-03-06 |
| 14 | 15,300 | 15,300 | 15,300 | 15,300 | 1 | 15,300 | 2019-03-05 |
| 15 | 17,900 | 16,000 | 16,000 | 17,900 | 14 | 243,000 | 2018-12-12 |
| 16 | 18,000 | 18,000 | 18,000 | 18,000 | 5 | 90,000 | 2018-08-06 |
| 17 | 19,000 | 19,000 | 19,000 | 19,000 | 5 | 95,000 | 2018-08-02 |
| 18 | 22,000 | 22,000 | 22,000 | 22,000 | 5 | 110,000 | 2018-05-17 |
| 19 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 22,000 | 2018-05-14 |
| 20 | 22,000 | 22,000 | 22,000 | 22,000 | 5 | 110,000 | 2018-05-11 |
| 21 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 22,000 | 2018-05-10 |
| 22 | 20,700 | 20,700 | 20,700 | 20,700 | 15 | 310,500 | 2018-04-18 |
| 23 | 20,700 | 20,700 | 20,700 | 20,700 | 1 | 20,700 | 2018-03-27 |
| 24 | 18,000 | 18,000 | 18,000 | 18,000 | 2 | 36,000 | 2018-03-22 |
| 25 | 16,000 | 16,000 | 16,000 | 16,000 | 6 | 96,000 | 2018-03-19 |
| 26 | 15,010 | 15,010 | 15,010 | 15,010 | 2 | 30,020 | 2018-01-29 |
| 27 | 15,010 | 15,010 | 15,010 | 15,010 | 2 | 30,020 | 2017-12-01 |
| 28 | 16,210 | 16,210 | 16,210 | 16,210 | 18 | 291,780 | 2017-11-13 |
| 29 | 16,200 | 16,200 | 16,200 | 16,200 | 2 | 32,400 | 2017-11-08 |
| 30 | 16,210 | 16,210 | 16,210 | 16,210 | 4 | 64,840 | 2017-11-07 |
| 31 | 14,100 | 14,100 | 14,100 | 14,100 | 4 | 56,400 | 2017-10-24 |
| 32 | 12,290 | 12,290 | 12,290 | 12,290 | 2 | 24,580 | 2017-10-17 |
| 33 | 10,690 | 10,690 | 10,690 | 10,690 | 2 | 21,380 | 2017-10-13 |
| 34 | 9,300 | 9,300 | 9,300 | 9,300 | 2 | 18,600 | 2017-09-26 |
| 35 | 8,090 | 8,090 | 8,090 | 8,090 | 2 | 16,180 | 2017-05-11 |
| 36 | 7,040 | 7,040 | 7,040 | 7,040 | 2 | 14,080 | 2017-03-10 |
| 37 | 6,125 | 6,125 | 6,125 | 6,125 | 2 | 12,250 | 2016-11-09 |
| 38 | 5,330 | 5,330 | 5,330 | 5,330 | 2 | 10,660 | 2016-09-29 |
| 39 | 4,637 | 4,637 | 4,637 | 4,637 | 61 | 282,857 | 2016-09-15 |
| 40 | 4,250 | 3,815 | 3,815 | 4,033 | 4 | 16,130 | 2016-09-13 |
| 41 | 3,703 | 3,703 | 3,703 | 3,703 | 3 | 11,109 | 2016-09-12 |
| 42 | 2,800 | 2,800 | 2,800 | 2,800 | 59 | 165,200 | 2016-03-28 |
| 43 | 2,439 | 2,439 | 2,439 | 2,439 | 1 | 2,439 | 2016-03-16 |
| 44 | 1,845 | 1,845 | 1,845 | 1,845 | 1 | 1,845 | 2016-01-25 |
| 45 | 1,605 | 1,605 | 1,605 | 1,605 | 1 | 1,605 | 2015-11-04 |
| 46 | 1,396 | 1,396 | 1,396 | 1,396 | 4 | 5,584 | 2015-10-13 |
| 47 | 1,214 | 1,214 | 1,214 | 1,214 | 94 | 114,116 | 2015-09-10 |
| 48 | 1,056 | 1,056 | 1,056 | 1,056 | 4 | 4,224 | 2015-07-03 |
| 49 | 919 | 919 | 919 | 919 | 184 | 169,120 | 2015-05-22 |
| 50 | 799 | 799 | 799 | 799 | 2 | 1,599 | 2015-05-04 |
| 51 | 695 | 695 | 695 | 695 | 4 | 2,780 | 2015-04-23 |
| 52 | 695 | 695 | 695 | 695 | 6 | 4,170 | 2011-11-02 |
| 53 | 690 | 690 | 690 | 690 | 152 | 104,880 | 2011-04-08 |
| 54 | 600 | 600 | 600 | 600 | 1 | 600 | 2011-03-02 |
| 55 | 601 | 600 | 600 | 601 | 64 | 38,459 | 2010-10-12 |
| 56 | 660 | 660 | 660 | 660 | 64 | 42,240 | 2010-08-03 |
| 57 | 575 | 575 | 575 | 575 | 184 | 105,800 | 2010-05-04 |
| 58 | 500 | 500 | 500 | 500 | 9 | 4,500 | 2010-04-15 |
| 59 | 500 | 500 | 500 | 500 | 2 | 1,000 | 2010-02-12 |
| 60 | 500 | 500 | 500 | 500 | 4 | 2,000 | 2009-12-18 |
| 61 | 500 | 500 | 500 | 500 | 1 | 500 | 2009-11-24 |
| 62 | 500 | 500 | 500 | 500 | 2 | 1,000 | 2009-10-23 |
| 63 | 500 | 500 | 500 | 500 | 3 | 1,500 | 2009-10-19 |
| 64 | 500 | 500 | 500 | 500 | 6 | 3,000 | 2008-12-31 |
| 65 | 500 | 500 | 500 | 500 | 8 | 4,000 | 2008-12-02 |
| 66 | 500 | 500 | 500 | 500 | 4 | 0 | 2008-10-21 |
| 67 | 501 | 501 | 501 | 501 | 4 | 2,004 | 2008-06-20 |
| 68 | 501 | 501 | 501 | 501 | 4 | 2,004 | 2008-05-13 |
| 69 | 501 | 501 | 501 | 501 | 1 | 501 | 2008-05-06 |
| 70 | 501 | 500 | 500 | 501 | 4 | 2,003 | 2008-05-02 |
| 71 | 500 | 500 | 500 | 500 | 8 | 4,000 | 2008-05-01 |
| 72 | 500 | 470 | 470 | 500 | 6 | 2,940 | 2008-03-24 |
| 73 | 470 | 470 | 470 | 470 | 6 | 2,820 | 2008-03-21 |
| 74 | 410 | 410 | 410 | 410 | 2 | 820 | 2008-02-22 |
| 75 | 410 | 410 | 410 | 410 | 2 | 820 | 2008-01-25 |
| 76 | 410 | 410 | 410 | 410 | 4 | 1,640 | 2008-01-24 |
| 77 | 410 | 410 | 410 | 410 | 15 | 6,150 | 2008-01-09 |
| 78 | 410 | 410 | 410 | 410 | 4 | 1,640 | 2007-12-25 |
| 79 | 405 | 405 | 405 | 405 | 3 | 1,215 | 2007-12-19 |
| 80 | 405 | 405 | 405 | 405 | 6 | 2,430 | 2007-12-03 |
| 81 | 400 | 400 | 400 | 400 | 2 | 800 | 2007-11-28 |
| 82 | 400 | 400 | 400 | 400 | 6 | 2,400 | 2007-11-19 |
| 83 | 400 | 400 | 400 | 400 | 6 | 2,400 | 2007-11-08 |
| 84 | 450 | 450 | 450 | 450 | 2 | 900 | 2007-11-07 |
| 85 | 450 | 450 | 450 | 450 | 2 | 900 | 2007-11-06 |
| 86 | 450 | 450 | 450 | 450 | 4 | 1,800 | 2007-10-09 |
| 87 | 451 | 451 | 451 | 451 | 4 | 1,804 | 2007-10-08 |
| 88 | 500 | 500 | 500 | 500 | 2 | 1,000 | 2007-10-01 |
| 89 | 403 | 403 | 403 | 403 | 15 | 6,045 | 2007-09-27 |
| 90 | 400 | 400 | 400 | 400 | 5 | 2,000 | 2007-09-26 |
| 91 | 401 | 401 | 401 | 401 | 4 | 1,604 | 2007-09-24 |
| 92 | 301 | 301 | 301 | 301 | 14 | 4,214 | 2007-09-18 |
| 93 | 300 | 300 | 300 | 300 | 3 | 900 | 2007-09-17 |
| 94 | 251 | 251 | 251 | 251 | 2 | 502 | 2007-08-30 |
| 95 | 250 | 250 | 250 | 250 | 4 | 1,000 | 2007-08-29 |
| 96 | 170 | 170 | 170 | 170 | 2 | 340 | 2007-08-27 |
| 97 | 161 | 161 | 161 | 161 | 2 | 322 | 2007-08-21 |
| 98 | 160 | 160 | 160 | 160 | 2 | 320 | 2007-07-05 |
| 99 | 110 | 110 | 110 | 110 | 10 | 1,100 | 2006-12-13 |
| 100 | 106 | 106 | 106 | 106 | 3 | 318 | 2006-11-23 |
| 101 | 100 | 100 | 100 | 100 | 2 | 200 | 2006-11-10 |
| 102 | 100 | 100 | 100 | 100 | 480,300 | 48,030,000 | 2006-05-31 |
| 103 | 100 | 100 | 100 | 100 | 197,987 | 19,798,700 | 2006-05-30 |
| 104 | 100 | 100 | 100 | 100 | 200 | 20,000 | 2006-03-09 |
| 105 | 10 | 10 | 10 | 10 | 8 | 80 | 2005-10-03 |
| 106 | 10 | 10 | 10 | 10 | 200 | 2,000 | 2004-03-30 |
| 107 | 10 | 10 | 10 | 10 | 22 | 220 | 2004-01-09 |
| 108 | 10 | 10 | 10 | 10 | 22 | 220 | 2004-01-08 |
| 109 | 20 | 20 | 20 | 20 | 240 | 4,800 | 2003-12-23 |
| 110 | 20 | 20 | 20 | 20 | 964 | 19,280 | 2003-12-19 |
| 111 | 200 | 100 | 200 | 100 | 227 | 45,200 | 2003-12-18 |
| 112 | 200 | 200 | 200 | 200 | 225 | 45,000 | 2003-12-17 |
| 113 | 161 | 161 | 161 | 161 | 120 | 19,320 | 2003-12-03 |
| 114 | 161 | 161 | 161 | 161 | 240 | 38,640 | 2003-11-28 |
| 115 | 161 | 161 | 161 | 161 | 2 | 322 | 2003-11-20 |
| 116 | 161 | 161 | 161 | 161 | 184 | 29,624 | 2003-11-18 |
| 117 | 161 | 161 | 161 | 161 | 21 | 3,381 | 2003-11-05 |
| 118 | 161 | 161 | 161 | 161 | 134 | 21,574 | 2003-11-03 |
| 119 | 161 | 161 | 161 | 161 | 96 | 15,456 | 2003-09-30 |
| 120 | 5 | 5 | 5 | 5 | 8 | 40 | 2003-09-08 |
| 121 | 5 | 5 | 5 | 5 | 7,713 | 38,565 | 2003-06-25 |
| 122 | 3 | 3 | 3 | 3 | 184 | 552 | 2003-06-19 |
| 123 | 5 | 5 | 5 | 5 | 7,288 | 36,440 | 2003-06-18 |
| 124 | 5 | 5 | 5 | 5 | 435 | 2,175 | 2003-05-30 |
| 125 | 5 | 5 | 5 | 5 | 100 | 500 | 2003-04-17 |
| 126 | 5 | 5 | 5 | 5 | 157 | 785 | 2003-04-01 |
| 127 | 6 | 6 | 6 | 6 | 184 | 1,104 | 2003-02-19 |
| 128 | 5 | 5 | 5 | 5 | 233 | 1,165 | 2003-02-14 |
| 129 | 5 | 5 | 5 | 5 | 342 | 1,710 | 2003-02-06 |
| 130 | 5 | 5 | 5 | 5 | 959 | 4,795 | 2003-01-14 |
| 131 | 10 | 10 | 10 | 10 | 570 | 5,700 | 2003-01-13 |
| 132 | 30 | 30 | 30 | 30 | 100 | 3,000 | 2003-01-09 |
| 133 | 6 | 5 | 5 | 5 | 490 | 2,550 | 2003-01-08 |
| 134 | 6 | 5 | 5 | 5 | 559 | 2,915 | 2003-01-06 |
| 135 | 5 | 5 | 5 | 5 | 244 | 1,220 | 2002-12-31 |
| 136 | 3 | 3 | 3 | 3 | 240,353 | 721,059 | 2002-12-27 |
| 137 | 5 | 5 | 5 | 5 | 250 | 1,250 | 2002-12-24 |
| 138 | 5 | 5 | 5 | 5 | 603 | 3,015 | 2002-12-23 |
| 139 | 5 | 5 | 5 | 5 | 880 | 4,400 | 2002-12-16 |
| 140 | 5 | 5 | 5 | 5 | 722 | 3,610 | 2002-12-13 |
| 141 | 5 | 5 | 5 | 5 | 684 | 3,420 | 2002-12-10 |
| 142 | 5 | 5 | 5 | 5 | 670 | 3,350 | 2002-12-03 |
| 143 | 5 | 5 | 5 | 5 | 1,040 | 5,200 | 2002-11-29 |
| 144 | 5 | 5 | 5 | 5 | 552 | 2,760 | 2002-11-18 |
| 145 | 10 | 10 | 10 | 10 | 321 | 3,210 | 2002-09-30 |
| 146 | 10 | 10 | 10 | 10 | 483 | 4,830 | 2002-09-18 |
| 147 | 10 | 10 | 10 | 10 | 957 | 9,570 | 2002-09-17 |
| 148 | 10 | 10 | 10 | 10 | 750 | 7,500 | 2002-09-16 |
| 149 | 70 | 70 | 70 | 70 | 233 | 16,310 | 2002-08-23 |
| 150 | 60 | 60 | 60 | 60 | 483 | 28,980 | 2002-08-22 |
| 151 | 100 | 100 | 100 | 100 | 21 | 2,100 | 2002-05-21 |
| 152 | 10 | 10 | 10 | 10 | 1 | 10 | 2001-12-10 |
| 153 | 10 | 10 | 10 | 10 | 21 | 210 | 2001-11-22 |
| 154 | 200 | 200 | 200 | 200 | 157 | 31,400 | 2001-10-26 |
| 155 | 91 | 91 | 91 | 91 | 672 | 61,152 | 2001-04-27 |
| 156 | 100 | 100 | 100 | 100 | 157 | 15,700 | 2001-03-27 |
| 157 | 100 | 100 | 100 | 100 | 157 | 15,700 | 2001-02-21 |
| 158 | 100 | 100 | 100 | 100 | 2 | 200 | 2000-11-28 |
| 159 | 500 | 500 | 500 | 500 | 997 | 498,500 | 2000-10-24 |
| 160 | 300 | 300 | 300 | 300 | 500 | 150,000 | 2000-09-20 |
| 161 | 200 | 200 | 200 | 200 | 1 | 200 | 2000-09-19 |
| 162 | 2 | 2 | 2 | 2 | 6,700 | 13,400 | 2000-09-11 |
| 163 | 86 | 2 | 86 | 2 | 324,511 | 674,066 | 2000-09-08 |
| 164 | 86 | 86 | 86 | 86 | 733 | 63,038 | 2000-07-31 |
| 165 | 100 | 86 | 86 | 100 | 463 | 45,866 | 2000-06-27 |
| 166 | 96 | 96 | 96 | 96 | 250 | 24,000 | 2000-06-21 |
| 167 | 96 | 96 | 96 | 96 | 116 | 11,136 | 2000-06-20 |
| 168 | 96 | 96 | 96 | 96 | 2,916 | 279,936 | 2000-06-16 |
| 169 | 96 | 96 | 96 | 96 | 9,500 | 912,000 | 2000-06-15 |
| 170 | 95 | 95 | 95 | 95 | 3,273 | 310,935 | 2000-06-13 |
| 171 | 90 | 90 | 90 | 90 | 42 | 3,780 | 2000-06-07 |
| 172 | 80 | 80 | 80 | 80 | 2,727 | 218,160 | 2000-05-26 |
| 173 | 80 | 80 | 80 | 80 | 21,180 | 1,694,400 | 2000-05-25 |
| 174 | 80 | 80 | 80 | 80 | 12,626 | 1,010,080 | 2000-05-24 |
| 175 | 80 | 80 | 80 | 80 | 4,300 | 344,000 | 2000-05-19 |
| 176 | 80 | 80 | 80 | 80 | 19,339 | 1,547,120 | 2000-05-18 |
| 177 | 80 | 80 | 80 | 80 | 6,955 | 556,400 | 2000-05-16 |
| 178 | 80 | 80 | 80 | 80 | 17,673 | 1,413,840 | 2000-05-11 |
| 179 | 80 | 80 | 80 | 80 | 35,603 | 2,848,240 | 2000-05-10 |
| 180 | 80 | 80 | 80 | 80 | 184 | 14,720 | 2000-05-02 |
| 181 | 80 | 80 | 80 | 80 | 690 | 55,200 | 2000-04-11 |
| 182 | 160 | 160 | 160 | 160 | 500 | 80,000 | 2000-04-10 |
| 183 | 157 | 157 | 157 | 157 | 238 | 37,366 | 2000-03-31 |
| 184 | 156 | 156 | 156 | 156 | 215 | 33,540 | 2000-03-16 |
| 185 | 155 | 155 | 155 | 155 | 110 | 17,050 | 2000-03-03 |
| 186 | 160 | 156 | 160 | 156 | 1,943 | 310,808 | 2000-03-01 |
| 187 | 160 | 160 | 160 | 160 | 719 | 115,040 | 2000-02-17 |
| 188 | 156 | 156 | 156 | 156 | 2,812 | 438,672 | 2000-02-14 |
| 189 | 160 | 156 | 160 | 156 | 1,561 | 247,192 | 2000-02-03 |
| 190 | 156 | 156 | 156 | 156 | 96 | 14,976 | 2000-02-02 |
| 191 | 160 | 160 | 160 | 160 | 250 | 40,000 | 2000-02-01 |
| 192 | 160 | 160 | 160 | 160 | 616 | 98,560 | 2000-01-31 |
| 193 | 160 | 160 | 160 | 160 | 673 | 107,680 | 2000-01-28 |
| 194 | 160 | 158 | 158 | 160 | 700 | 111,600 | 2000-01-20 |
| 195 | 158 | 158 | 158 | 158 | 2,004 | 316,632 | 2000-01-19 |
| 196 | 160 | 160 | 160 | 160 | 2,000 | 320,000 | 2000-01-17 |
| 197 | 157 | 157 | 157 | 157 | 1 | 157 | 2000-01-06 |
| 198 | 157 | 157 | 157 | 157 | 5 | 785 | 1999-12-28 |
| 199 | 158 | 158 | 158 | 158 | 1,401 | 221,358 | 1999-12-20 |
| 200 | 157 | 157 | 157 | 157 | 89 | 13,973 | 1999-12-16 |
| 201 | 157 | 157 | 157 | 157 | 488 | 76,616 | 1999-12-13 |
| 202 | 750 | 100 | 151 | 151 | 1,853 | 279,803 | 1999-12-09 |
| # | Огноо | тараасан хэлбэр | Нэгж хувьцаанд ногдох ногдол ашиг |
|---|---|---|---|
| 1 | 2014 | 82 | |
| 2 | 2013 | 200 | |
| 3 | 2012 | 300 | |
| 4 | 2011 | 56 |
“Техник импорт” ХК 2015 оны ногдол ашигаа 2017 оны 05 дугаар сарын 22-ны өдөр “Үнэт Цаасны Төвлөрсөн Хадгаламжийн Төв”дахь хувьцаа эзэмшигчдийн дансанд байршуулсан байна. Нийт 1,446,755 ширхэг хувьцаатай ба нэгж хувьцаандаа 180.00 төгрөгийг тараажээ.
