Company detail

AAR -320.00 -3.16%|AIC -10.00 -0.70%|ADB -5.66 -2.79%|XOC 2.10 1.33%|LEN -0.09 -0.22%|APU -5.91 -0.79%|MND 0.85 1.29%|BUK 20.00 3.28%|NEH -0.45 -2.25%|BOD -1.00 -0.77%|GOV -3.35 -1.38%|TTL 300.00 4.00%|BDS 63.60 7.43%|SUU -1.19 -0.57%|ERD 8.97 0.94%|ITL -4.00 -4.76%|TUM 2.36 1.09%|MNP -1.00 -0.12%|MBW -2.00 -1.10%|RMC -1.00 -4.17%|INV -116.00 -3.50%|ETR -13.00 -11.50%|HGN 5.03 6.71%|UID -8.00 -0.53%|MFC 0.00 0.00%|SHV 238.00 14.32%|MMX 248.00 9.60%|HBO 0.00 0.00%|JLT 17.40 15.00%|SOH 12.00 12.00%|MCH -8.90 -2.03%|ADL -10.00 -1.05%|JTB 0.00 0.00%|HRM 2.26 1.68%|TCK 520.00 3.64%|MVO 0.00 0.00%|ADU 13.00 2.00%|BAN 34.00 3.31%|SHG 83.62 9.82%|MRX 1.35 5.97%|OLL -2.00 -9.09%|

Olloo JSC (OLL)

Close 25.08 0.41 (1.66% ) 2021-03-01

name: Olloo JSC

symbol: OLL

companycode: 527

sector: Information Technelogy

address:

phone: 976-11-319081

fax: 976-11-319081

email: info@olloo.mn

web: www.olloo.mn

no_information

previousClose	25
openingPrice	25
Closing_price	25.08
VWAP	25
highPrice	25
Low_price	25
52wk	30.00 / 19
outstanding_shares	9,700,497

n/a
n/a
market_cap	243,288,465
BID Volume	1
BID Price	24
Ask Price	25
Ask Volume	8

no_information

#	price				trade
#	high	low	open	close	volume	value	date
1	25	25	25	25	3,107	77,925	2021-03-01
2	25	24	25	25	1,520	37,500	2021-02-26
3	25	23	23	25	5,996	148,062	2021-02-25
4	23	22	22	23	350	7,975	2021-02-24
5	20	18	19	19	46,260	877,008	2021-02-03
6	20	19	19	19	4,880	92,592	2021-02-02
7	22	18	22	19	26,688	499,784	2021-02-01
8	22	21	21	21	3,810	80,071	2021-01-29
9	21	19	21	20	5,301	106,487	2021-01-28
10	24	22	24	22	7,347	162,674	2021-01-27
11	25	22	24	25	5,208	115,487	2021-01-26
12	23	23	23	23	4,600	106,250	2021-01-25
13	27	23	23	23	1,007	23,189	2021-01-22
14	27	27	27	27	6	162	2021-01-20
15	29	29	29	29	190	5,575	2021-01-19
16	29	26	26	27	2,198	57,211	2021-01-18
17	32	26	32	26	8,590	222,130	2021-01-15
18	34	30	34	30	2,405	77,770	2021-01-14
19	35	30	35	35	7,404	232,493	2020-12-18
20	35	35	35	35	1,500	52,350	2020-12-17
21	41	37	41	38	19,397	733,662	2020-12-14
22	46	43	46	43	320	13,828	2020-12-08
23	46	46	46	46	711	32,706	2020-12-01
24	45	45	45	45	850	38,335	2020-11-27
25	44	44	44	44	1	44	2020-11-25
26	40	40	40	40	763	30,520	2020-11-24
27	42	42	42	42	300	12,600	2020-11-09
28	42	42	42	42	300	12,600	2020-11-06
29	45	45	45	45	200	9,000	2020-11-04
30	45	45	45	45	100	4,500	2020-10-16
31	49	49	49	49	100	4,900	2020-10-14
32	52	52	52	52	1,730	89,960	2020-09-28
33	50	50	50	50	200	10,000	2020-09-25
34	52	51	52	52	1,266	65,732	2020-09-24
35	54	52	54	53	700	37,200	2020-09-18
36	54	54	54	54	600	32,400	2020-09-17
37	63	63	63	63	1	63	2020-08-18
38	70	70	70	70	10	699	2020-04-27
39	73	73	73	73	1	73	2020-03-11
40	73	73	73	73	1	73	2020-03-04
41	69	69	69	69	10	693	2020-02-19
42	66	66	66	66	1	66	2020-01-06
43	63	63	63	63	367	23,121	2019-12-12
44	60	60	60	60	9,633	577,980	2019-11-22
45	60	60	60	60	850	51,000	2019-07-24
46	68	68	68	68	990	67,320	2019-05-27
47	79	79	79	79	160	12,640	2019-04-05
48	80	80	80	80	1	80	2019-03-29
49	85	85	85	85	5	425	2019-03-05
50	75	75	75	75	1,065	79,556	2018-12-12
51	65	65	65	65	1,500	97,500	2018-12-11
52	60	60	60	60	1	60	2018-12-06
53	55	55	55	55	1	55	2018-11-30
54	50	50	50	50	5,000	250,000	2018-11-13
55	50	50	50	50	1,000	50,000	2018-10-12
56	50	50	50	50	1,000	50,000	2018-09-04
57	50	50	50	50	328	16,416	2018-09-03
58	51	51	51	51	3,000	153,030	2018-07-06
59	60	60	60	60	4,084	245,081	2018-06-12
60	60	60	60	60	600	36,060	2018-06-05
61	60	60	60	60	40	2,400	2018-06-04
62	70	61	61	67	5,035	337,303	2018-05-17
63	61	61	61	61	10	610	2018-05-16
64	65	63	65	63	30	1,930	2018-05-08
65	65	65	65	65	100	6,500	2018-05-02
66	65	65	65	65	800	52,000	2018-04-24
67	69	69	69	69	1,000	69,000	2018-04-23
68	69	60	60	67	4,006	267,414	2018-04-04
69	65	62	65	63	3,001	190,065	2018-04-03
70	68	68	68	68	5	340	2018-03-23
71	78	70	70	76	8,707	659,166	2018-03-20
72	68	68	68	68	220	14,960	2018-03-14
73	70	70	70	70	10	700	2018-03-12
74	80	80	80	80	120	9,599	2018-02-28
75	80	80	80	80	3	240	2018-02-27
76	80	80	80	80	75	6,000	2018-02-23
77	78	78	78	78	5,947	463,846	2018-02-22
78	70	70	70	70	500	35,000	2018-02-21
79	80	75	75	79	1,883	149,600	2018-02-09
80	70	66	66	70	1,100	76,600	2018-02-08
81	58	58	58	58	653	37,874	2018-01-25
82	58	58	58	58	3	174	2018-01-23
83	58	58	58	58	9,997	579,826	2017-12-19
84	60	60	60	60	500	30,000	2017-12-08
85	70	70	70	70	3	210	2017-11-29
86	70	70	70	70	3,970	277,900	2017-11-24
87	75	75	75	75	200	15,000	2017-11-21
88	80	80	80	80	4,654	372,320	2017-11-09
89	80	80	80	80	50	4,000	2017-11-02
90	80	80	80	80	102	8,160	2017-11-01
91	85	85	85	85	144	12,226	2017-10-11
92	85	85	85	85	16	1,358	2017-10-10
93	85	85	85	85	3,094	262,950	2017-10-09
94	85	85	85	85	100	8,490	2017-09-22
95	85	85	85	85	100	8,500	2017-08-25
96	80	80	80	80	5	400	2017-08-08
97	75	75	75	75	350	26,250	2017-07-27
98	75	75	75	75	5,000	375,000	2017-07-17
99	100	80	80	86	1,774	152,920	2017-06-15
100	90	86	86	87	350	30,490	2017-05-25
101	86	86	86	86	500	43,000	2017-05-17
102	85	85	85	85	140	11,900	2017-05-09
103	85	85	85	85	1,010	85,850	2017-05-08
104	75	75	75	75	50	3,750	2017-04-11
105	75	75	75	75	100	7,500	2017-03-22
106	80	80	80	80	100	8,000	2017-02-23
107	78	78	78	78	756	58,968	2017-01-07
108	78	78	78	78	100	7,800	2017-01-02
109	78	78	78	78	1,000	78,000	2016-12-28
110	78	78	78	78	170	13,260	2016-12-26
111	78	78	78	78	100	7,800	2016-12-22
112	80	79	79	79	700	55,500	2016-12-02
113	80	80	80	80	789	63,120	2016-11-30
114	79	79	79	79	1,600	126,400	2016-10-18
115	80	80	80	80	100	8,000	2016-10-14
116	88	88	88	88	150	13,200	2016-10-10
117	88	88	88	88	100	8,800	2016-10-07
118	88	87	87	88	300	26,340	2016-09-30
119	88	88	88	88	100	8,800	2016-09-16
120	88	88	88	88	200	17,580	2016-08-30
121	83	83	83	83	243	20,048	2016-08-18
122	83	83	83	83	1	83	2016-08-11
123	97	97	97	97	164	15,908	2016-06-24
124	85	85	85	85	1,847	156,995	2016-06-17
125	85	85	85	85	220	18,700	2016-06-02
126	88	88	88	88	50	4,400	2016-05-25
127	95	95	95	95	1	95	2016-03-07
128	90	90	90	90	1	90	2016-02-12
129	79	79	79	79	365	28,872	2016-01-29
130	79	79	79	79	200	15,820	2016-01-26
131	90	90	90	90	50	4,500	2016-01-21
132	90	90	90	90	1,000	90,000	2016-01-20
133	91	91	91	91	200	18,200	2016-01-08
134	90	90	90	90	100	9,010	2016-01-06
135	90	90	90	90	300	27,030	2016-01-05
136	100	100	100	100	100	10,000	2015-12-31
137	100	100	100	100	100	10,000	2015-12-23
138	100	100	100	100	5,000	500,000	2015-12-21
139	100	100	100	100	3,000	300,000	2015-12-17
140	105	105	105	105	100	10,500	2015-12-10
141	105	105	105	105	100	10,500	2015-12-04
142	105	105	105	105	100	10,500	2015-12-03
143	105	105	105	105	1,000	105,000	2015-11-30
144	99	99	99	99	335	33,165	2015-11-23
145	99	99	99	99	50	4,950	2015-10-22
146	99	99	99	99	50	4,950	2015-10-15
147	99	99	99	99	100	9,890	2015-10-13
148	99	99	99	99	70	6,923	2015-10-12
149	99	99	99	99	100	9,890	2015-10-06
150	99	99	99	99	100	9,900	2015-10-02
151	99	99	99	99	20	1,980	2015-09-23
152	99	99	99	99	30	2,970	2015-09-11
153	99	99	99	99	100	9,900	2015-09-10
154	99	99	99	99	100	9,900	2015-09-04
155	100	100	100	100	50	5,000	2015-09-03
156	100	100	100	100	150	15,000	2015-09-01
157	99	99	99	99	33,720	3,338,280	2015-08-25
158	100	100	100	100	100	10,000	2015-08-19
159	105	105	105	105	115	12,075	2015-08-03
160	105	105	105	105	100	10,500	2015-07-28
161	105	105	105	105	200	21,000	2015-07-23
162	105	105	105	105	100	10,500	2015-07-08
163	105	105	105	105	150	15,750	2015-07-01
164	105	105	105	105	50	5,250	2015-06-25
165	105	105	105	105	100	10,500	2015-06-24
166	105	105	105	105	100	10,500	2015-06-23
167	105	105	105	105	300	31,500	2015-06-19
168	105	105	105	105	10,000	1,050,000	2015-06-16
169	110	110	110	110	270	29,700	2015-06-09
170	110	110	110	110	10,000	1,100,000	2015-06-05
171	115	110	115	110	10,100	1,111,500	2015-06-04
172	112	112	112	112	150	16,800	2015-05-27
173	112	112	112	112	50	5,600	2015-05-25
174	112	112	112	112	50	5,600	2015-05-21
175	114	114	114	114	560	63,840	2015-05-11
176	114	114	114	114	120	13,680	2015-05-01
177	114	114	114	114	10	1,140	2015-04-24
178	115	115	115	115	10	1,150	2015-04-22
179	115	115	115	115	20	2,300	2015-04-21
180	115	115	115	115	10,000	1,150,000	2015-04-20
181	115	115	115	115	10	1,150	2015-04-16
182	115	115	115	115	10	1,150	2015-04-14
183	115	115	115	115	1,000	115,000	2015-04-13
184	115	115	115	115	5,000	575,000	2015-04-07
185	128	128	128	128	100	12,800	2015-03-23
186	128	128	128	128	230	29,440	2015-03-20
187	119	110	119	118	110	13,000	2015-03-11
188	110	106	110	106	110	11,700	2015-03-10
189	112	110	112	110	10,250	1,128,000	2015-03-04
190	113	113	113	113	3,370	380,810	2015-02-25
191	113	113	113	113	6,629	749,077	2015-02-23
192	120	113	120	113	10,080	1,139,600	2015-02-17
193	120	120	120	120	10	1,200	2015-02-13
194	116	112	112	112	11,199	1,259,084	2015-02-03
195	129	112	129	112	10,250	1,152,250	2015-02-02
196	126	126	126	126	140	17,640	2015-01-20
197	110	110	110	110	1	110	2015-01-13
198	111	111	111	111	10	1,110	2015-01-08
199	111	111	111	111	180	19,980	2015-01-06
200	111	111	111	111	10	1,110	2014-12-17
201	112	112	112	112	100	11,200	2014-12-16
202	111	111	111	111	10	1,110	2014-11-25
203	111	111	111	111	1	111	2014-11-20
204	111	111	111	111	160	17,760	2014-11-12
205	111	111	111	111	141	15,651	2014-10-31
206	111	111	111	111	200	22,200	2014-10-30
207	120	120	120	120	10	1,200	2014-10-27
208	120	120	120	120	10	1,200	2014-10-24
209	117	117	117	117	300	35,100	2014-10-14
210	120	116	116	118	10,062	1,186,992	2014-10-13
211	116	116	116	116	10	1,160	2014-10-08
212	120	120	120	120	10	1,200	2014-10-06
213	120	120	120	120	90	10,800	2014-10-03
214	120	120	120	120	5,100	612,000	2014-10-01
215	120	120	120	120	5,000	600,000	2014-09-03
216	125	120	120	120	15,010	1,801,250	2014-09-01
217	120	120	120	120	5,000	600,000	2014-08-20
218	120	120	120	120	10,000	1,200,000	2014-08-19
219	120	120	120	120	5,000	600,000	2014-08-14
220	120	120	120	120	5,000	600,000	2014-08-11
221	120	120	120	120	5,000	600,000	2014-08-08
222	121	120	121	120	2,113	253,674	2014-08-07
223	121	121	121	121	136	16,456	2014-07-18
224	120	120	120	120	1	120	2014-07-17
225	128	128	128	128	1,000	128,000	2014-07-08
226	145	145	145	145	2,000	290,000	2014-07-07
227	145	138	138	138	212	29,326	2014-06-30
228	130	130	130	130	40	5,200	2014-06-27
229	120	120	120	120	1,132	135,851	2014-06-26
230	120	120	120	120	148	17,761	2014-06-03
231	130	127	127	129	624	80,631	2014-06-02
232	125	120	125	123	2,000	245,000	2014-05-15
233	140	140	140	140	10	1,400	2014-04-30
234	135	134	134	135	1,400	188,900	2014-04-25
235	128	128	128	128	100	12,800	2014-04-14
236	130	130	130	130	200	26,000	2014-04-09
237	128	128	128	128	100	12,800	2014-03-20
238	128	128	128	128	100	12,800	2014-03-18
239	129	125	129	128	18,272	2,338,316	2014-03-17
240	128	128	128	128	7,000	896,000	2014-03-07
241	130	128	130	128	4,631	593,030	2014-03-06
242	128	128	128	128	5,238	670,464	2014-03-05
243	130	130	130	130	10,000	1,300,000	2014-03-03
244	155	135	135	141	195	26,925	2014-02-12
245	135	135	135	135	5	675	2014-02-07
246	130	130	130	130	2,862	372,060	2014-02-06
247	130	130	130	130	88	11,440	2014-02-05
248	130	130	130	130	50	6,500	2014-01-28
249	130	130	130	130	2	260	2014-01-21
250	130	130	130	130	40	5,200	2014-01-20
251	130	130	130	130	10	1,300	2014-01-17
252	125	121	125	121	1,310	158,550	2014-01-14
253	136	136	136	136	10	1,360	2014-01-07
254	138	138	138	138	10	1,380	2013-12-31
255	138	138	138	138	10	1,380	2013-12-30
256	138	138	138	138	10	1,380	2013-12-27
257	140	139	139	140	500	69,978	2013-12-24
258	135	135	135	135	30	4,050	2013-12-23
259	120	120	120	120	873	104,760	2013-12-13
260	139	139	139	139	22	3,058	2013-12-11
261	140	138	138	139	195	27,188	2013-11-28
262	138	138	138	138	4	552	2013-11-27
263	120	120	120	120	490	58,800	2013-11-26
264	120	120	120	120	4,455	534,600	2013-11-22
265	139	139	139	139	10	1,390	2013-11-20
266	130	120	120	126	1,117	139,545	2013-11-19
267	130	130	130	130	752	97,760	2013-11-12
268	125	120	125	121	500	60,500	2013-11-06
269	120	120	120	120	1,010	121,200	2013-10-31
270	120	120	120	120	1,100	132,000	2013-10-30
271	130	130	130	130	1	130	2013-10-28
272	129	129	129	129	180	23,220	2013-10-04
273	120	120	120	120	6,000	720,000	2013-10-02
274	120	120	120	120	2,000	240,000	2013-10-01
275	120	120	120	120	2,982	357,840	2013-09-27
276	120	120	120	120	8	960	2013-09-25
277	117	117	117	117	900	105,300	2013-09-23
278	120	120	120	120	10	1,200	2013-09-20
279	117	117	117	117	4,198	489,109	2013-09-18
280	120	120	120	120	1,101	132,120	2013-09-16
281	120	117	117	120	713	83,481	2013-09-12
282	121	121	121	121	26	3,146	2013-09-09
283	117	117	117	117	400	46,604	2013-09-06
284	116	116	116	116	1,000	116,010	2013-09-02
285	115	115	115	115	1,249	143,647	2013-07-31
286	117	115	117	115	12,695	1,471,899	2013-07-29
287	120	115	120	116	4,616	535,840	2013-07-26
288	115	115	115	115	815	93,728	2013-07-25
289	115	115	115	115	1,365	156,975	2013-07-24
290	130	130	130	130	702	91,260	2013-07-22
291	130	130	130	130	1,000	130,000	2013-07-09
292	130	130	130	130	500	65,005	2013-07-08
293	145	141	141	145	172,053	24,875,237	2013-06-28
294	143	138	138	143	141,207	20,145,354	2013-06-24
295	138	138	138	138	127	17,526	2013-06-21
296	135	135	135	135	2,180	294,300	2013-06-10
297	120	120	120	120	5	600	2013-06-07
298	130	130	130	130	949	123,370	2013-05-30
299	130	130	130	130	51	6,630	2013-05-14
300	135	135	135	135	1,500	202,308	2013-05-02
301	130	130	130	130	10,000	1,300,000	2013-04-19
302	130	130	130	130	7,951	1,033,630	2013-04-18
303	130	130	130	130	4,001	520,130	2013-04-15
304	130	130	130	130	5,000	650,000	2013-04-12
305	130	130	130	130	16,006	2,080,780	2013-04-11
306	130	130	130	130	8,682	1,128,660	2013-04-10
307	130	130	130	130	8	1,040	2013-04-09
308	130	130	130	130	1,540	200,200	2013-04-08
309	130	130	130	130	5,000	650,000	2013-04-05
310	130	130	130	130	5,000	650,000	2013-04-04
311	130	130	130	130	5	650	2013-04-03
312	130	130	130	130	10,000	1,300,000	2013-04-01
313	130	130	130	130	3,000	390,000	2013-03-29
314	130	130	130	130	270	35,100	2013-03-28
315	130	130	130	130	730	94,900	2013-03-27
316	124	124	124	124	405	50,220	2013-03-19
317	124	124	124	124	600	74,400	2013-03-18
318	130	130	130	130	270	35,100	2013-03-15
319	148	148	148	148	11	1,628	2013-03-05
320	145	145	145	145	150	21,750	2013-03-04
321	145	124	124	145	240	30,810	2013-03-01
322	145	145	145	145	5	725	2013-02-28
323	149	149	149	149	13	1,937	2013-02-19
324	149	149	149	149	10	1,490	2013-02-18
325	151	149	149	150	284	42,476	2013-02-14
326	149	149	149	149	46	6,854	2013-02-13
327	132	126	126	132	200	26,100	2013-02-08
328	115	115	115	115	100	11,500	2013-02-07
329	115	110	115	110	4,710	524,200	2013-02-04
330	111	100	111	100	427,933	42,841,805	2013-02-01
331	125	111	125	113	17,612	2,028,000	2013-01-31
332	130	130	130	130	220	28,600	2013-01-30
333	140	130	130	140	46,353	6,466,234	2013-01-28
334	130	130	130	130	237	30,810	2013-01-25
335	130	130	130	130	2,094	272,220	2013-01-24
336	135	130	135	130	6,830	891,400	2013-01-23
337	135	130	135	134	4,300	575,500	2013-01-21
338	140	140	140	140	2,996	419,440	2013-01-18
339	144	144	144	144	10	1,440	2013-01-16
340	144	144	144	144	3,300	475,200	2013-01-11
341	144	144	144	144	102	14,688	2013-01-08
342	144	144	144	144	88	12,672	2013-01-03
343	145	145	145	145	1,000	145,000	2012-12-27
344	145	141	141	143	1,700	243,700	2012-12-25
345	135	135	135	135	7,577	1,022,895	2012-12-13
346	140	140	140	140	1,400	196,000	2012-12-07
347	140	140	140	140	2,000	280,000	2012-12-05
348	149	140	140	149	6,038	866,272	2012-12-04
349	140	140	140	140	360	50,400	2012-11-29
350	144	144	144	144	130	18,720	2012-11-26
351	145	145	145	145	10	1,450	2012-11-13
352	145	145	145	145	1,200	174,000	2012-11-12
353	145	145	145	145	500	72,500	2012-11-09
354	149	149	149	149	3,457	515,093	2012-10-31
355	149	149	149	149	120	17,880	2012-10-26
356	149	149	149	149	10	1,490	2012-10-19
357	145	145	145	145	2,000	290,000	2012-10-17
358	149	149	149	149	320	47,680	2012-10-15
359	149	149	149	149	2,454	365,646	2012-10-12
360	149	149	149	149	1,000	149,000	2012-10-11
361	145	145	145	145	156	22,620	2012-10-05
362	150	140	150	146	800	117,000	2012-10-02
363	153	150	153	150	2,033	305,340	2012-10-01
364	175	175	175	175	1	175	2012-09-28
365	180	180	180	180	10	1,800	2012-09-26
366	180	180	180	180	200	36,000	2012-09-25
367	169	151	151	164	135	22,185	2012-09-21
368	170	170	170	170	2	340	2012-09-06
369	170	170	170	170	1	170	2012-09-05
370	170	170	170	170	1	170	2012-09-04
371	160	160	160	160	300	48,000	2012-08-31
372	170	170	170	170	200	34,000	2012-08-16
373	190	185	190	190	3,448	652,620	2012-06-26
374	170	170	170	170	1,000	170,000	2012-06-25
375	165	165	165	165	1,175	193,875	2012-06-22
376	160	150	160	150	25,262	3,799,300	2012-06-14
377	160	160	160	160	15	2,400	2012-06-13
378	150	150	150	150	10	1,500	2012-06-11
379	170	165	165	170	3,027	514,505	2012-06-05
380	150	150	150	150	350	52,500	2012-05-30
381	155	155	155	155	2,717	421,135	2012-05-29
382	160	155	160	155	3,270	521,850	2012-05-28
383	165	165	165	165	2,500	412,500	2012-05-25
384	165	165	165	165	11,010	1,816,650	2012-05-24
385	180	180	180	180	3	540	2012-05-17
386	180	180	180	180	23	4,140	2012-05-16
387	180	180	180	180	142	25,560	2012-05-15
388	180	180	180	180	2	360	2012-05-14
389	170	170	170	170	1,000	170,000	2012-05-10
390	170	170	170	170	10	1,700	2012-05-07
391	182	182	182	182	50	9,100	2012-05-03
392	170	170	170	170	150	25,500	2012-05-01
393	185	185	185	185	6	1,110	2012-04-30
394	171	171	171	171	500	85,500	2012-04-27
395	170	170	170	170	139	23,630	2012-04-23
396	200	200	200	200	30	6,000	2012-04-20
397	259	226	249	235	401,480	102,908,260	2012-04-19
398	226	196	197	226	104,888	22,498,304	2012-04-18
399	197	167	168	197	40,381	7,062,561	2012-04-17
400	173	173	173	173	8	1,384	2012-04-16
401	175	169	174	170	6,564	1,121,796	2012-04-12
402	177	176	177	176	2,287	404,682	2012-04-11
403	178	178	178	178	100	17,800	2012-04-10
404	172	172	172	172	100	17,200	2012-04-09
405	150	150	150	150	500	75,000	2012-04-06
406	145	130	145	132	227,958	29,840,366	2012-04-05
407	170	145	170	145	72,100	11,514,202	2012-04-04
408	200	197	200	197	420	83,040	2012-01-20
409	221	200	221	200	9,316	1,944,692	2012-01-19
410	225	224	224	225	31,500	7,057,000	2012-01-18
411	230	230	230	230	3,063	704,490	2012-01-17
412	235	235	235	235	63	14,805	2012-01-16
413	235	230	230	235	3,406	799,695	2012-01-12
414	230	220	230	220	3,642	802,745	2012-01-11
415	230	230	230	230	100	23,000	2012-01-10
416	240	230	240	230	20,963	4,967,070	2012-01-09
417	240	235	235	240	26,841	6,440,715	2012-01-06
418	240	226	229	240	34,732	8,300,980	2012-01-05
419	230	229	230	229	3,244	745,911	2012-01-04
420	230	230	230	230	20	4,600	2012-01-03
421	240	225	239	240	10,314	2,474,391	2012-01-02
422	239	235	235	239	3,546	833,494	2011-12-30
423	250	240	250	247	64,032	15,887,388	2011-12-28
424	270	225	225	270	45,444	11,020,020	2011-12-27
425	248	222	248	240	54,076	12,994,856	2011-12-26
426	244	244	244	244	682	166,408	2011-12-23
427	240	220	187	240	13,317	3,131,040	2011-12-22
428	240	239	240	239	8,448	2,025,020	2011-12-21
429	248	240	244	240	47,648	11,523,326	2011-12-20
430	250	245	250	248	269,615	66,959,715	2011-12-19
431	250	242	242	250	74,724	18,671,384	2011-12-16
432	326	250	326	250	12,718	3,525,572	2011-12-15
433	284	250	250	284	56,099	15,920,148	2011-12-14
434	247	247	247	247	48,769	12,045,943	2011-12-13
435	215	215	215	215	2,700	580,500	2011-12-12
436	187	187	187	187	4,418	826,166	2011-12-09
437	163	140	140	163	116,247	16,483,975	2011-12-08
438	142	142	142	142	20	2,840	2011-12-05
439	139	135	135	139	161,333	21,804,225	2011-12-02
440	135	135	135	135	72	9,720	2011-12-01
441	135	135	135	135	10	1,350	2011-11-30
442	134	134	134	134	2	268	2011-11-29
443	133	133	133	133	60	7,980	2011-11-28
444	137	137	137	137	10	1,370	2011-11-22
445	138	138	138	138	10	1,380	2011-11-18
446	138	134	134	138	301	40,994	2011-11-17
447	134	130	130	134	9,448	1,240,116	2011-11-16
448	130	130	130	130	4,500	585,000	2011-11-15
449	132	132	132	132	150	19,800	2011-11-14
450	132	132	132	132	10	1,320	2011-11-11
451	132	124	124	132	12,000	1,579,036	2011-11-09
452	115	115	115	115	139	15,985	2011-11-08
453	110	110	110	110	200	22,000	2011-11-02
454	132	127	130	127	11,000	1,414,730	2011-10-28
455	133	133	133	133	4,499	598,367	2011-10-17
456	138	138	138	138	10	1,380	2011-10-07
457	140	140	140	140	8	1,120	2011-09-15
458	154	125	154	125	4	558	2011-09-14
459	135	135	135	135	111	14,985	2011-09-13
460	144	144	144	144	1,000	144,000	2011-09-07
461	145	140	140	145	5,010	701,450	2011-09-05
462	130	130	130	130	100	13,000	2011-09-02
463	120	120	120	120	610	73,200	2011-09-01
464	115	110	110	115	2,042	229,470	2011-08-30
465	115	115	115	115	30	3,450	2011-08-26
466	115	115	115	115	11,900	1,368,500	2011-08-19
467	115	114	114	115	1,680	192,200	2011-08-04
468	115	115	115	115	1,010	116,150	2011-07-28
469	115	115	115	115	185	21,275	2011-07-21
470	109	106	106	109	10,501	1,134,606	2011-06-20
471	106	106	106	106	18,678	1,979,868	2011-06-16
472	100	100	100	100	50	5,000	2011-06-14
473	109	109	109	109	270	29,430	2011-06-03
474	108	108	108	108	10,000	1,080,000	2011-05-31
475	108	108	108	108	293	31,644	2011-05-30
476	100	100	100	100	20,500	2,050,000	2011-05-26
477	110	100	110	105	2,462	257,500	2011-05-17
478	110	110	110	110	100	11,000	2011-05-09
479	115	115	115	115	256	29,440	2011-04-27
480	114	114	114	114	3,439	392,046	2011-04-25
481	117	115	115	115	6,120	703,867	2011-04-20
482	115	115	115	115	100	11,500	2011-04-15
483	120	120	120	120	100	12,000	2011-04-14
484	130	130	130	130	1,000	130,000	2011-04-13
485	130	130	130	130	300	39,000	2011-04-12
486	130	130	130	130	100	13,000	2011-04-08
487	130	130	130	130	3,840	499,200	2011-04-08
488	134	134	134	134	100	13,400	2011-04-04
489	131	131	131	131	2,500	327,500	2011-03-31
490	135	135	135	135	12	1,620	2011-03-30
491	136	135	136	135	2,572	347,420	2011-03-23
492	142	135	142	135	3,150	426,300	2011-03-18
493	145	145	145	145	100	14,500	2011-03-16
494	145	145	145	145	1,000	145,000	2011-03-15
495	152	152	152	152	980	148,960	2011-03-09
496	159	159	159	159	100	15,900	2011-03-03
497	160	160	160	160	2,000	320,000	2011-02-28
498	162	160	162	160	1,477	237,232	2011-02-24
499	162	162	162	162	2,044	331,128	2011-02-23
500	162	162	162	162	702	113,724	2011-02-22
501	160	160	160	160	600	96,000	2011-02-21
502	162	160	162	160	3,013	484,588	2011-02-18
503	162	160	162	160	10,370	1,679,700	2011-02-17
504	170	169	169	170	2,722	461,740	2011-02-16
505	168	167	168	168	17,000	2,854,000	2011-02-15
506	169	169	169	169	988	166,972	2011-02-14
507	169	169	169	169	12	2,028	2011-02-11
508	154	153	153	154	1,200	183,800	2011-02-10
509	160	160	160	160	938	150,080	2011-02-09
510	160	160	160	160	362	57,920	2011-02-08
511	170	169	169	169	8,580	1,455,600	2011-02-01
512	170	169	169	170	45,600	7,751,400	2011-01-31
513	155	155	155	155	32	4,960	2011-01-28
514	175	169	175	170	1,208	207,652	2011-01-27
515	165	150	150	165	54,689	8,951,342	2011-01-24
516	150	150	150	150	4,423	663,450	2011-01-18
517	158	158	158	158	1	158	2011-01-11
518	150	150	150	150	218	32,700	2011-01-06
519	150	150	150	150	20	3,000	2011-01-04
520	150	150	150	150	30	4,500	2011-01-03
521	150	150	150	150	1,010	151,500	2010-12-31
522	150	150	150	150	100	15,000	2010-12-27
523	150	150	150	150	10	1,500	2010-12-24
524	150	145	150	145	5,100	739,750	2010-12-22
525	141	140	141	140	1,000	140,900	2010-12-17
526	140	140	140	140	100	14,000	2010-12-14
527	160	160	160	160	122	19,520	2010-12-09
528	146	146	146	146	1,000	146,000	2010-12-03
529	164	146	146	164	352	53,192	2010-12-03
530	146	146	146	146	10	1,460	2010-12-01
531	165	165	165	165	10,300	1,699,500	2010-11-25
532	169	169	169	169	19,500	3,295,500	2010-11-23
533	168	168	168	168	3,000	504,000	2010-11-22
534	169	166	166	168	39,080	6,577,016	2010-11-18
535	169	166	169	166	231	38,946	2010-11-17
536	165	165	165	165	20	3,300	2010-11-16
537	170	160	170	160	150	25,000	2010-11-15
538	170	170	170	170	790	134,300	2010-11-12
539	175	175	175	175	10	1,750	2010-11-04
540	170	170	170	170	23,700	4,029,000	2010-11-03
541	170	170	170	170	23,700	4,029,000	2010-11-03
542	175	175	175	175	10	1,750	2010-11-03
543	170	170	170	170	23,700	4,029,000	2010-11-02
544	175	170	175	170	1,319	230,775	2010-10-27
545	177	175	177	175	2,250	393,850	2010-10-26
546	178	170	170	178	1,709	299,942	2010-10-22
547	155	150	150	155	2,200	335,000	2010-10-20
548	135	135	135	135	7,000	945,000	2010-10-12
549	135	134	135	134	650,277	87,786,895	2010-10-11
550	138	138	138	138	100	13,800	2010-10-09
551	138	138	138	138	100	13,800	2010-10-08
552	131	114	131	120	12,200	1,552,010	2010-10-07
553	145	131	140	131	1,500	212,800	2010-10-06
554	135	130	135	130	2,220	288,950	2010-10-05
555	140	140	140	140	300	42,000	2010-10-04
556	138	135	135	138	4,000	549,000	2010-10-01
557	130	130	130	130	2,000	260,000	2010-09-30
558	129	120	120	129	31,570	3,904,560	2010-09-28
559	120	116	116	120	200	23,400	2010-09-27
560	123	119	119	123	37,473	4,540,277	2010-09-21
561	120	115	120	115	1,500	173,500	2010-09-20
562	120	120	120	120	1,037	124,440	2010-09-17
563	120	120	120	120	2,000	240,000	2010-09-16
564	120	119	119	120	5,000	598,000	2010-09-15
565	119	119	119	119	2,400	285,600	2010-09-14
566	115	115	115	115	3,000	345,000	2010-09-13
567	113	113	113	113	9,603	1,085,139	2010-09-10
568	115	111	114	111	6,010	678,010	2010-09-08
569	112	112	112	112	860	96,320	2010-09-07
570	111	108	108	111	18,879	2,081,838	2010-09-06
571	106	105	105	106	18,000	1,898,000	2010-09-03
572	112	100	112	100	3,506	358,607	2010-09-01
573	113	111	111	113	4,000	449,500	2010-08-31
574	110	110	110	110	1,000	110,000	2010-08-26
575	110	105	105	110	14,010	1,529,400	2010-08-25
576	100	100	100	100	3,960	396,000	2010-08-23
577	100	100	100	100	1	100	2010-08-20
578	106	106	106	106	10	1,060	2010-08-19
579	105	105	105	105	2,700	283,500	2010-08-17
580	105	103	103	105	2,820	295,900	2010-08-16
581	100	100	100	100	11,366	1,136,600	2010-08-13
582	105	100	103	100	1,660	171,000	2010-08-12
583	103	100	100	103	2,270	228,400	2010-08-11
584	100	98	98	100	1,950	194,300	2010-08-10
585	98	92	92	98	3,150	292,700	2010-08-09
586	91	86	86	91	16,601	1,488,410	2010-08-05
587	83	83	83	83	33,000	2,739,000	2010-08-04
588	85	84	84	85	17,024	1,442,216	2010-08-03
589	81	81	81	81	3,000	243,000	2010-07-29
590	81	81	81	81	3,400	275,400	2010-07-27
591	81	81	81	81	20,000	1,620,000	2010-07-26
592	80	80	80	80	200	16,000	2010-07-23
593	84	80	84	80	25,950	2,076,040	2010-07-19
594	75	75	75	75	100	7,500	2010-07-16
595	66	66	66	66	10	660	2010-06-28
596	66	66	66	66	1,000	66,000	2010-06-25
597	65	65	65	65	10,000	650,000	2010-06-22
598	75	70	75	70	900	63,050	2010-06-21
599	75	74	75	75	8,790	654,550	2010-06-16
600	75	75	75	75	10	750	2010-06-15
601	66	60	60	66	1,010	60,660	2010-06-10
602	58	58	58	58	2,421	140,418	2010-06-07
603	62	58	62	62	17,500	1,022,000	2010-06-03
604	62	62	62	62	1,891	117,242	2010-05-26
605	66	62	66	62	129	8,078	2010-05-25
606	66	66	66	66	1,200	79,200	2010-05-21
607	70	64	70	64	21,843	1,437,612	2010-05-20
608	75	75	75	75	23	1,725	2010-05-13
609	77	75	77	75	2,897	217,335	2010-05-12
610	87	87	87	87	10	870	2010-05-11
611	90	90	90	90	20	1,800	2010-05-07
612	90	90	90	90	4,500	405,000	2010-05-06
613	99	99	99	99	10	990	2010-05-05
614	109	109	109	109	270	29,430	2010-04-30
615	95	85	85	95	19,884	1,760,240	2010-04-29
616	85	79	79	84	10,659	848,405	2010-04-28
617	78	75	75	78	147,877	11,138,775	2010-04-27
618	75	75	75	75	10	750	2010-04-23
619	75	75	75	75	20	1,500	2010-04-21
620	75	75	75	75	248	18,600	2010-04-16
621	75	75	75	75	10	750	2010-04-09
622	75	75	75	75	600	45,000	2010-04-06
623	75	75	75	75	100	7,500	2010-04-02
624	75	75	75	75	8,020	601,500	2010-03-31
625	75	75	75	75	10	750	2010-03-25
626	75	75	75	75	8,500	637,500	2010-03-23
627	75	75	75	75	20	1,500	2010-03-22
628	75	75	75	75	70	5,250	2010-03-11
629	75	75	75	75	5,520	414,000	2010-03-09
630	75	75	75	75	10	750	2010-02-19
631	75	75	75	75	20	1,500	2010-02-18
632	75	75	75	75	50	3,750	2010-02-09
633	75	75	75	75	10	750	2010-01-11
634	75	75	75	75	40	3,000	2009-12-31
635	75	75	75	75	10	750	2009-12-30
636	75	75	75	75	10	750	2009-12-25
637	75	75	75	75	30	2,250	2009-12-16
638	75	75	75	75	10	750	2009-12-14
639	75	75	75	75	50	3,750	2009-12-11
640	75	75	75	75	20	1,500	2009-12-02
641	75	75	75	75	10	750	2009-12-01
642	75	75	75	75	10	750	2009-11-30
643	75	75	75	75	10	750	2009-11-19
644	75	75	75	75	150	11,250	2009-11-16
645	75	75	75	75	10	750	2009-11-13
646	75	75	75	75	200	15,000	2009-11-11
647	75	75	75	75	70	5,250	2009-10-30
648	75	75	75	75	500	37,500	2009-10-20
649	75	75	75	75	27,665	2,074,875	2009-10-16
650	75	75	75	75	500	37,500	2009-08-31
651	75	75	75	75	1	75	2009-08-24
652	75	75	75	75	2,000	150,000	2009-08-21
653	75	75	75	75	1	75	2009-08-17
654	75	75	75	75	1	75	2009-08-07
655	75	75	75	75	10	750	2009-08-05
656	75	75	75	75	1	75	2009-07-15
657	75	75	75	75	533	39,975	2009-07-03
658	75	75	75	75	1	75	2009-07-02
659	75	75	75	75	1	75	2009-06-19
660	75	75	75	75	51	3,825	2009-06-11
661	75	75	75	75	10	750	2009-06-10
662	75	75	75	75	11,075	830,625	2009-05-04
663	75	75	75	75	10	750	2009-05-01
664	75	75	75	75	4,000	300,000	2009-04-20
665	75	75	75	75	185	13,875	2009-03-09
666	75	75	75	75	2,280	171,000	2009-03-04
667	75	75	75	75	66,032	4,952,400	2009-03-03
668	75	75	75	75	86,182	6,463,650	2009-03-02
669	75	75	75	75	10,000	750,000	2009-02-23
670	75	75	75	75	13,000	975,000	2009-02-21
671	75	75	75	75	38,640	2,898,000	2009-02-20
672	86	75	75	86	21,570	1,625,470	2009-02-19
673	75	75	75	75	35,000	2,625,000	2009-02-18
674	75	75	75	75	25,000	1,875,000	2009-02-17
675	75	75	75	75	20,000	1,500,000	2009-02-13
676	76	75	75	76	15,300	1,147,800	2009-02-12
677	76	75	75	76	62,762	4,707,850	2009-02-11
678	75	75	75	75	965	72,375	2009-02-10
679	75	75	75	75	24,354	1,826,550	2009-02-09
680	75	75	75	75	14,988	1,124,100	2009-02-06
681	75	75	75	75	59,091	4,431,825	2009-02-04
682	80	75	75	75	60,419	4,531,525	2009-02-03
683	75	75	75	75	274,031	20,552,325	2009-02-02
684	75	75	75	75	1,001	75,075	2009-01-21
685	75	75	75	75	10	750	2008-12-19
686	67	59	59	67	1,300	83,100	2008-12-17
687	59	59	59	59	500	29,500	2008-12-16
688	69	69	69	69	214	14,766	2008-12-12
689	70	70	70	70	2,666	186,620	2008-12-11
690	74	65	65	74	51,660	3,358,440	2008-12-10
691	65	57	57	65	2,111	137,127	2008-12-09
692	57	57	57	57	89	5,073	2008-12-08
693	57	50	57	50	21	1,120	2008-12-05
694	50	50	50	50	449	22,450	2008-12-03
695	50	50	50	50	500	25,000	2008-12-02
696	50	50	50	50	700	35,000	2008-12-01
697	57	50	50	57	580	29,070	2008-11-28
698	50	50	50	50	2,990	149,500	2008-11-25
699	50	50	50	50	3,010	150,500	2008-11-24
700	51	51	51	51	6,284	320,484	2008-11-21
701	58	55	55	55	26,590	1,482,220	2008-11-20
702	55	55	55	55	21,590	1,187,450	2008-11-19
703	60	60	60	60	1,250	75,000	2008-11-18
704	60	60	60	60	2,650	159,000	2008-11-17
705	60	60	60	60	9,350	561,000	2008-11-14
706	64	63	63	63	10,320	651,160	2008-11-13
707	73	73	73	73	1,000	73,000	2008-11-12
708	73	73	73	73	1,000	73,000	2008-11-11
709	80	80	80	80	2,016	161,280	2008-11-10
710	85	85	85	85	6	510	2008-11-05
711	90	90	90	90	200	0	2008-10-31
712	100	100	100	100	2,000	0	2008-10-24
713	100	100	100	100	20	0	2008-10-23
714	100	100	100	100	16	0	2008-10-22
715	100	100	100	100	5,700	0	2008-10-21
716	100	100	100	100	1,719	0	2008-10-20
717	100	100	100	100	3,834	383,400	2008-09-05
718	110	110	110	110	6,708	737,880	2008-09-04
719	122	122	122	122	100	12,200	2008-09-03
720	110	109	110	110	3,194	351,317	2008-09-01
721	110	110	110	110	5,600	616,000	2008-08-29
722	115	115	115	115	10,000	1,150,000	2008-08-27
723	122	122	122	122	10	1,220	2008-08-22
724	143	143	143	143	10	1,430	2008-08-20
725	124	122	122	124	3,700	456,600	2008-08-11
726	123	123	123	123	2,750	338,250	2008-08-08
727	124	124	124	124	1,000	124,000	2008-08-07
728	125	125	125	125	300	37,500	2008-08-06
729	130	130	130	130	200	26,000	2008-08-04
730	130	130	130	130	1,047	136,110	2008-08-01
731	140	130	140	130	15,050	1,957,000	2008-07-30
732	149	120	121	148	38,653	4,684,660	2008-07-25
733	140	140	140	140	1,347	188,580	2008-07-24
734	140	140	140	140	20,200	2,828,000	2008-07-22
735	159	159	159	159	26,000	4,134,000	2008-07-10
736	160	160	160	160	1,000	160,000	2008-07-09
737	179	170	170	179	3,750	670,377	2008-07-04
738	185	165	165	180	33,194	5,726,778	2008-07-01
739	167	167	167	167	11	1,837	2008-06-27
740	169	166	169	167	6,700	1,120,200	2008-06-26
741	168	146	146	168	28,066	4,287,888	2008-06-25
742	148	147	148	148	5,500	809,000	2008-06-24
743	149	130	130	149	39,076	5,323,290	2008-06-23
744	130	130	130	130	954	124,020	2008-06-20
745	135	135	135	135	507	68,445	2008-06-18
746	135	134	135	134	2,024	271,240	2008-06-17
747	135	134	135	134	3,027	405,645	2008-06-16
748	135	135	135	135	3,343	451,305	2008-06-13
749	150	130	130	150	41,020	5,333,000	2008-06-11
750	163	150	162	150	13,400	2,148,000	2008-06-09
751	163	160	163	160	12,503	2,018,480	2008-06-06
752	170	165	170	165	307	51,765	2008-06-05
753	174	170	174	170	2,265	389,154	2008-06-04
754	180	170	170	174	1,553	270,660	2008-06-02
755	160	144	144	160	20,001	2,977,524	2008-05-30
756	141	137	137	141	26,974	3,748,289	2008-05-29
757	141	141	141	141	1,857	261,837	2008-05-27
758	144	135	137	144	6,486	918,110	2008-05-26
759	129	129	129	129	6,976	899,904	2008-05-23
760	129	115	125	128	15,614	1,952,781	2008-05-22
761	125	125	125	125	2,000	250,000	2008-05-21
762	130	125	130	125	3,490	444,500	2008-05-20
763	135	129	129	132	5,464	706,540	2008-05-19
764	135	125	135	129	17,116	2,194,384	2008-05-16
765	137	130	135	135	44,910	6,053,910	2008-05-15
766	135	135	135	135	3,471	468,585	2008-05-14
767	149	145	149	145	215	31,635	2008-05-12
768	150	149	150	149	13,060	1,957,000	2008-05-09
769	155	155	155	155	1,200	186,000	2008-05-08
770	159	159	159	159	4	636	2008-05-07
771	161	150	161	150	7,573	1,155,820	2008-05-06
772	165	161	165	161	5,794	951,634	2008-05-05
773	165	165	165	165	42,597	7,028,505	2008-05-02
774	165	165	165	165	3,787	624,855	2008-05-01
775	169	167	169	168	42,360	7,094,440	2008-04-30
776	170	170	170	170	16,116	2,739,720	2008-04-29
777	178	170	178	170	11,666	2,001,832	2008-04-28
778	180	175	180	175	710	124,300	2008-04-25
779	175	175	175	175	405	70,875	2008-04-23
780	175	175	175	175	2,460	430,500	2008-04-22
781	180	175	180	175	11,132	1,981,150	2008-04-21
782	179	170	170	179	23,611	4,112,149	2008-04-18
783	170	170	170	170	2,000	340,000	2008-04-17
784	172	171	171	171	6,000	1,026,030	2008-04-16
785	175	175	175	175	10	1,750	2008-04-15
786	179	170	175	170	56,450	9,655,500	2008-04-14
787	180	175	180	175	4,454	788,310	2008-04-11
788	180	180	180	180	999	179,820	2008-04-10
789	180	180	180	180	15,175	2,731,500	2008-04-09
790	190	189	190	189	107	20,295	2008-04-08
791	181	180	180	180	10,000	1,803,600	2008-04-07
792	189	181	185	181	11,881	2,164,933	2008-04-04
793	188	182	185	185	23,009	4,282,665	2008-04-03
794	185	180	185	185	6,209	1,118,665	2008-04-02
795	179	179	179	179	340	60,860	2008-04-01
796	181	179	179	179	16,500	2,967,500	2008-03-31
797	180	179	180	180	24,445	4,399,100	2008-03-28
798	189	180	189	180	44,666	8,050,995	2008-03-27
799	190	185	185	190	3,766	706,840	2008-03-26
800	190	190	190	190	1	190	2008-03-25
801	190	190	190	190	3,097	588,430	2008-03-24
802	199	198	199	198	1,200	237,850	2008-03-21
803	200	196	196	199	45,705	9,063,770	2008-03-20
804	196	196	196	196	3,000	588,000	2008-03-19
805	195	190	194	194	55,694	10,808,926	2008-03-18
806	194	194	194	194	806	156,364	2008-03-17
807	199	192	193	199	82,233	15,947,410	2008-03-14
808	195	194	195	194	2,142	415,790	2008-03-13
809	193	192	192	193	44,283	8,512,334	2008-03-12
810	193	190	190	192	3,862	740,486	2008-03-11
811	180	175	180	179	100,619	17,658,960	2008-03-10
812	179	179	179	179	9,990	1,788,210	2008-03-07
813	180	175	180	175	83,989	15,023,010	2008-03-06
814	180	175	180	175	61,100	10,698,000	2008-03-05
815	185	180	185	180	55,117	10,071,945	2008-03-04
816	190	186	186	189	51,405	9,570,745	2008-03-03
817	195	180	195	180	224,988	40,678,220	2008-02-29
818	200	199	200	199	2,081	414,419	2008-02-28
819	200	200	200	200	41,000	8,200,000	2008-02-27
820	207	198	207	198	81,758	16,271,304	2008-02-26
821	210	207	210	207	6,700	1,399,943	2008-02-25
822	210	210	210	210	21,020	4,414,200	2008-02-22
823	215	210	215	210	9,553	2,013,045	2008-02-21
824	225	215	225	215	5,500	1,193,260	2008-02-19
825	225	225	225	225	1,000	225,000	2008-02-18
826	230	215	215	230	38,901	8,742,220	2008-02-15
827	249	218	218	245	9,226	2,169,832	2008-02-14
828	218	218	218	218	844	183,992	2008-02-13
829	210	203	205	210	49,550	10,156,000	2008-02-12
830	205	200	203	205	61,500	12,529,500	2008-02-11
831	205	200	200	200	85,800	17,250,900	2008-02-07
832	200	200	200	200	65,790	13,158,000	2008-02-06
833	210	200	210	200	68,091	14,092,620	2008-02-05
834	228	200	200	210	82,512	17,826,400	2008-02-04
835	199	188	188	199	61,010	11,480,990	2008-02-01
836	190	188	188	190	22,799	4,326,212	2008-01-31
837	193	185	193	186	56,409	10,625,476	2008-01-30
838	190	185	185	190	23,161	4,354,870	2008-01-29
839	194	180	185	185	23,998	4,433,612	2008-01-28
840	193	189	189	193	20,100	3,872,500	2008-01-25
841	196	189	195	190	56,070	10,716,068	2008-01-24
842	197	196	197	197	1,354	266,238	2008-01-23
843	189	189	189	189	1,680	317,520	2008-01-22
844	185	180	180	185	20,290	3,653,650	2008-01-21
845	193	175	193	175	25,986	4,694,738	2008-01-18
846	195	195	195	195	3,330	649,350	2008-01-16
847	199	199	199	199	1,072	213,328	2008-01-15
848	200	200	200	200	2,000	400,000	2008-01-14
849	200	200	200	200	30	6,000	2008-01-11
850	200	200	200	200	219	43,800	2008-01-10
851	180	180	180	180	15,469	2,784,420	2008-01-09
852	180	160	180	160	64,430	10,983,205	2008-01-08
853	180	180	180	180	36,720	6,609,600	2008-01-07
854	200	180	200	181	101,955	18,608,545	2008-01-04
855	200	180	180	181	126,000	22,952,000	2008-01-03
856	200	200	200	200	20,078	4,015,600	2008-01-02
857	205	200	205	200	55,251	11,116,115	2007-12-29
858	210	205	210	205	63,967	13,174,335	2007-12-28
859	205	180	205	180	258,526	48,427,866	2007-12-27
860	220	203	220	205	59,183	12,394,850	2007-12-26
861	269	240	269	240	151,450	40,698,000	2007-12-25
862	280	240	240	270	247,357	67,684,218	2007-12-20
863	225	225	225	225	26,000	5,850,000	2007-12-19
864	230	215	230	220	70,000	15,329,000	2007-12-18
865	230	216	230	230	84,642	19,053,660	2007-12-17
866	260	240	260	240	36,358	9,153,080	2007-12-14
867	270	260	260	270	1,200	322,000	2007-12-13
868	270	270	270	270	200	54,000	2007-12-12
869	285	260	260	285	961,951	268,832,280	2007-12-11
870	260	240	240	260	308,640	79,951,400	2007-12-10
871	230	225	230	225	14,000	3,202,000	2007-12-07
872	225	200	200	225	319,751	63,975,200	2007-12-06
873	200	199	200	200	15,000	2,995,000	2007-12-05
874	201	200	200	201	24,500	4,914,500	2007-12-04
875	220	220	220	220	100	22,000	2007-12-03
876	235	235	235	235	600	141,000	2007-11-30
877	240	205	205	240	1,070	219,700	2007-11-28
878	240	240	240	240	20,000	4,800,000	2007-11-23
879	280	280	280	280	500	140,000	2007-11-22
880	299	270	270	299	5,001	1,350,299	2007-11-19
881	300	299	299	300	45,100	13,485,000	2007-11-16
882	329	300	329	300	1,150	347,900	2007-11-14
883	340	340	340	340	1,000	340,000	2007-11-13
884	379	350	379	350	29,805	10,435,781	2007-11-12
885	399	399	399	399	10,000	3,990,000	2007-11-08
886	400	400	400	400	50,300	20,120,000	2007-11-07
887	400	400	400	400	40	16,000	2007-11-06
888	400	400	400	400	365	146,000	2007-11-02
889	400	400	400	400	88	35,200	2007-11-01
890	400	400	400	400	248	99,200	2007-10-31
891	400	380	380	400	7,000	2,700,000	2007-10-30
892	400	400	400	400	12,300	4,920,000	2007-10-29
893	400	400	400	400	21,672	8,668,800	2007-10-26
894	100	100	100	100	1,940,099	194,009,900	2007-10-23
895	100	100	100	100	1,940,100	194,010,000	2007-10-22
896	100	100	100	100	5,820,299	582,029,900	2007-09-13

#	YearD	dividend_per_shared
1	2014	300
2	2013	300
3	2012	6
4	2011	0

News Room

contributor

MAIN MENU

ABOUT BDSEC

RIGHT MENU

BROKERAGE

INVESTMENT BANKING

ADVISORY

INVESTOR STATION

ПОЧЕМУ BDSEC

Манай компани 1991 онд байгуулагдаж байсан ба 1997 онд менежментийн шинэчлэлт хийж хөрөнгө оруулалтын банкны цогц үйлчилгээг хүргэж эхэлсэн.