Компани дэлгэрэнгүй

AAR -80.00 -1.06%|MND 2.19 2.48%|APU 24.41 2.64%|TUM 1.89 0.85%|ETT 9.98 11.09%|UID 98.00 4.45%|LEN 0.08 0.17%|ADB -4.77 -2.12%|XOC -2.19 -0.98%|GOV -7.42 -2.93%|ERD -0.15 -0.02%|AIC -49.00 -3.71%|ERS 900.00 8.11%|BOD 0.00 0.00%|MNP -1.00 -0.08%|TTL -70.00 -0.99%|SUU 4.00 1.66%|MFC 0.01 0.02%|ITL -2.92 -2.62%|INV 15.00 0.47%|BUN 10,900.00 6.48%|MBW 4.80 2.84%|EER 388.00 14.92%|NEH 1.17 6.15%|BAN 50.00 4.35%|SHG -46.00 -4.86%|BNG -1,160.00 -4.78%|TCK 60.00 0.35%|ETR 4.90 4.90%|MBG 1,095.00 15.00%|BUK -4.76 -0.92%|RMC 0.10 0.43%|HML 43.00 11.91%|HRM -8.50 -6.94%|VIK -2.40 -12.00%|

Э-Транс ложистикс XК (ETR)

Хаалт 105.99 10.89 (11.45% ) 2021-07-28

Нэр: Э-Транс ложистикс XК

Симбол: ETR

Компани код: 537

Чиглэл:

Хаяг: Дорноговь аймаг, Замын-Үүд сум, 1-р баг

Утас: 99117636

Факс:

Имэйл: amaraach@yahoo.com

Вэб:

Мэдээлэл байхгүй байна

Өмнөх ханш	95
Нээлтийн ханш	106
Хаалтын ханш	105.99
VWAP	106
Дээд ханш	106
Доод ханш	106
52 долоо хоног	135.21 / 88
Нийт хувьцаа	46,200,000

n/a
n/a
Зах зээлийн үнэлгээ	4,896,738,000
Авах ширхэг	811
Авах үнэ	95
Зарах үнэ	106
Зарах тоо	93

Тайлан 2015 / 3

Санхүүгийн тайлан	MillionMNT
Мөнгө,түүнтэй адилтгах хөрөнгө	273,463.7
Эргэлтийн хөрөнгийн нийт дүн	360,047.9
Үндсэн хөрөнгө	5,309,596.8
Эргэлтийн бус хөрөнгийн нийт дүн	6,140,068.4
Нийт хөрөнгийн дүн	6,500,116.3
Богино хугацаат өр төлбөрийн нийт дүн	431,314.3
Урт хугацаат өр төлбөрийн нийт дүн	0.0
Өр төлбөрийн нийт дүн	431,314.3
Эздийн өмчийн дүн	6,068,802.0
Эргэлтийн харьцаа	0.83
Өрийн харьцаа	0.07
Эздийн өмч өрийн харьцаа	0.07
Дансны үнэ, ханшийн харьцаа	0.85
Орлого үр дүнгийн үзүүлэлт
Борлуулалтын орлого (цэвэр)	8,284,382.7
Борлуулалтын өртөг	8,028,563.2
Нийт ашиг ( алдагдал)	255,819.5
Үйл ажиллагааны зардал	75,795.2
Тайлант үеийн цэвэр ашиг ( алдагдал)	193,698.4
Нэгж хувьцаанд ногдох ногдол ашиг (төг)	0
Ногдол ашгийн цэвэр ашигт эзлэх хувь	0%
Нийт ашгийн түвшин	3%
Цэвэр ашгийн түвшин	2%
Активийн өгөөж	3%
Эздийн өмчийн өгөөж	3%
Цэвэр ашиг, хувьцааны ханшийн харьцаа	28.6
Мөнгөн гүйлгээний үзүүлэлт
Үндсэн ҮА-ны цэвэр мөнгөн гүйлгээний (ЦМГ) дүн	403,411.0
Хөрөнгө оруулалтын үйл ажиллагааны ЦМГ дүн	5,412.8
Санхүүгийн үйл ажиллагааны ЦМГ дүн	-156,571.8
Бүх цэвэр мөнгөн гүйлгээ	252,252.0
Мөнгө, түүнтэй адилтгах хөрөнгийн эхний үлдэгдэл	21,211.7
Мөнгө, түүнтэй адилтгах хөрөнгийн эцсийн үлдэгдэл	273,463.7

#	Ханш				Арилжаа
#	Дээд	Доод	Нээлт	Хаалт	Тоо ширхэг	Үнийн дүн	Огноо
1	106	106	106	106	10	1,060	2021-07-28
2	95	95	95	95	189	17,974	2021-07-27
3	95	95	95	95	90	8,551	2021-07-26
4	108	108	108	108	8	863	2021-07-20
5	100	100	100	100	3,742	374,200	2021-07-19
6	100	100	100	100	200	20,000	2021-07-08
7	100	100	100	100	58	5,800	2021-07-07
8	101	95	95	101	5,061	481,112	2021-07-06
9	95	95	95	95	9	855	2021-07-02
10	93	88	93	92	630	58,158	2021-07-01
11	95	95	95	95	1,270	120,183	2021-06-29
12	100	95	95	99	953	93,971	2021-06-25
13	92	92	92	92	100	9,200	2021-06-24
14	88	88	88	88	524	46,112	2021-06-22
15	100	100	100	100	137	13,699	2021-06-21
16	100	100	100	100	23	2,300	2021-06-16
17	92	92	92	92	5	460	2021-06-15
18	94	94	94	94	200	18,700	2021-06-14
19	93	93	93	93	60	5,574	2021-06-11
20	95	95	95	95	10	950	2021-06-10
21	95	95	95	95	4,160	395,200	2021-06-08
22	100	100	100	100	90	9,000	2021-06-03
23	102	102	102	102	100	10,200	2021-06-02
24	104	103	104	103	140	14,469	2021-05-31
25	104	103	103	103	550	56,695	2021-05-28
26	92	91	91	92	19,784	1,819,328	2021-05-27
27	91	91	91	91	1,151	104,741	2021-05-25
28	91	91	91	91	50	4,555	2021-05-24
29	91	90	91	91	25,941	2,339,501	2021-05-21
30	92	91	92	92	5,812	531,794	2021-05-20
31	92	92	92	92	345	31,568	2021-05-19
32	95	92	95	92	5,947	546,009	2021-05-18
33	104	104	104	104	100	10,400	2021-05-17
34	100	91	100	93	889	83,355	2021-05-13
35	104	102	102	104	1,488	154,354	2021-05-11
36	100	90	100	91	2,278	217,285	2021-05-10
37	98	98	98	98	618	60,626	2021-05-07
38	98	98	98	98	100	9,820	2021-05-06
39	100	98	100	99	295	29,318	2021-05-05
40	102	102	102	102	301	30,702	2021-05-04
41	102	98	100	101	9,520	960,698	2021-05-03
42	101	100	100	101	453	45,553	2021-04-30
43	100	99	99	99	3,000	298,855	2021-04-29
44	100	100	100	100	1,001	99,600	2021-04-28
45	100	100	100	100	8,125	811,460	2021-04-27
46	102	99	101	100	3,619	362,178	2021-04-26
47	105	105	105	105	500	52,250	2021-04-23
48	106	100	106	100	31,326	3,143,603	2021-04-22
49	114	105	105	114	2,560	278,180	2021-04-21
50	110	100	110	100	64,460	6,495,321	2021-04-20
51	115	107	115	115	1,810	199,618	2021-04-19
52	114	112	114	114	800	91,005	2021-04-16
53	115	114	115	115	3,480	396,797	2021-04-15
54	115	114	114	115	3,330	379,726	2021-04-14
55	108	108	108	108	90	9,711	2021-04-13
56	108	106	106	106	601	63,708	2021-04-12
57	108	106	108	107	1,198	127,808	2021-04-08
58	110	110	110	110	6,742	741,620	2021-04-07
59	110	110	110	110	6,742	741,620	2021-04-07
60	110	107	110	107	9,415	1,009,347	2021-04-06
61	111	107	107	110	170	18,690	2021-04-02
62	114	114	114	114	170	19,378	2021-03-31
63	114	114	114	114	1	114	2021-03-30
64	114	114	114	114	32	3,648	2021-03-29
65	115	109	115	111	5,588	620,797	2021-03-26
66	115	115	115	115	22,464	2,581,788	2021-03-25
67	139	130	135	135	11,766	1,589,849	2021-03-24
68	135	121	121	135	11,281	1,456,525	2021-03-23
69	120	120	120	120	800	95,400	2021-03-22
70	125	121	125	121	6,458	785,806	2021-03-17
71	137	126	127	135	4,652	594,408	2021-03-16
72	132	128	132	131	4,292	561,167	2021-03-15
73	135	126	126	132	17,448	2,285,719	2021-03-12
74	127	113	113	119	12,147	1,441,630	2021-03-11
75	113	113	113	113	64	7,226	2021-03-09
76	113	110	110	111	34	3,788	2021-03-05
77	110	100	100	109	5,560	561,239	2021-03-04
78	113	113	113	113	70	7,910	2021-03-03
79	114	114	114	114	8	909	2021-03-01
80	114	100	114	114	7,586	820,870	2021-02-26
81	118	100	118	114	22,100	2,459,392	2021-02-25
82	119	108	109	117	5,296	599,305	2021-02-24
83	100	98	98	100	24,419	2,439,192	2021-02-03
84	98	98	98	98	200	19,600	2021-02-02
85	113	113	113	113	1,000	113,000	2021-02-01
86	110	110	110	110	700	77,000	2021-01-29
87	115	115	115	115	299	34,385	2021-01-19
88	135	135	135	135	200	27,000	2021-01-15
89	140	140	140	140	170	23,800	2020-10-29
90	130	130	130	130	202	26,260	2020-09-08
91	131	131	131	131	570	74,670	2020-09-07
92	154	154	154	154	997	153,538	2020-09-01
93	143	143	143	143	140	20,020	2020-08-28
94	125	125	125	125	50	6,250	2020-08-10
95	149	140	140	141	750	105,900	2020-06-30
96	150	130	150	130	109	14,350	2020-06-23
97	150	135	150	139	139	19,350	2020-06-22
98	158	158	158	158	1	158	2020-05-15
99	139	139	139	139	10	1,390	2020-04-29
100	139	139	139	139	1	139	2020-02-21
101	139	139	139	139	1	139	2020-01-06
102	139	139	139	139	1	139	2019-12-25
103	140	140	140	140	1	140	2019-10-07
104	140	140	140	140	77	10,780	2019-09-19
105	140	140	140	140	150	21,000	2019-09-17
106	140	140	140	140	65	9,100	2019-09-12
107	140	140	140	140	53	7,420	2019-09-11
108	140	140	140	140	980	137,200	2019-09-10
109	147	147	147	147	100	14,700	2019-09-09
110	149	149	149	149	126	18,774	2019-09-07
111	149	149	149	149	126	18,774	2019-09-07
112	149	149	149	149	200	29,800	2019-09-06
113	147	125	125	147	106	14,416	2019-09-05
114	147	147	147	147	1	147	2019-09-02
115	152	152	152	152	554	84,208	2019-07-01
116	132	116	116	132	200	24,825	2019-06-28
117	115	115	115	115	50	5,750	2019-06-27
118	100	100	100	100	1	100	2019-06-20
119	101	101	101	101	50	5,060	2019-06-19
120	88	88	88	88	5	440	2019-06-13
121	83	83	83	83	980	81,340	2019-04-17
122	88	87	88	87	520	45,260	2019-04-02
123	87	87	87	87	500	43,500	2019-04-01
124	102	102	102	102	2	204	2019-03-22
125	120	120	120	120	144	17,280	2019-03-01
126	120	120	120	120	1,354	162,480	2019-01-07
127	120	120	120	120	2,346	281,520	2018-12-14
128	120	120	120	120	1,500	180,000	2018-12-13
129	125	114	119	121	8,152	986,758	2018-12-12
130	115	115	115	115	229	26,335	2018-12-11
131	110	110	110	110	5,000	550,000	2018-12-10
132	100	100	100	100	3,500	350,000	2018-11-29
133	98	98	98	98	744	72,894	2018-11-21
134	90	89	89	90	2,197	197,630	2018-11-15
135	97	90	95	90	3,695	347,185	2018-10-15
136	97	90	97	95	202	19,241	2018-10-12
137	87	87	87	87	1,890	164,566	2018-10-11
138	66	66	66	66	2,000	132,000	2018-09-24
139	75	65	75	75	9,129	624,125	2018-09-20
140	75	75	75	75	824	61,800	2018-09-06
141	82	80	80	82	13,719	1,120,908	2018-09-05
142	82	82	82	82	2	164	2018-07-10
143	81	81	81	81	100	8,100	2018-07-06
144	80	80	80	80	8,000	640,000	2018-07-04
145	80	80	80	80	3,615	289,200	2018-07-03
146	86	80	86	85	5,119,779	435,176,799	2018-06-26
147	86	80	80	83	2,360	194,700	2018-06-22
148	75	75	75	75	200	14,940	2018-06-21
149	65	65	65	65	1,100	71,500	2018-06-19
150	65	65	65	65	900	58,500	2018-06-18
151	70	70	70	70	5,000	350,000	2018-06-15
152	70	65	70	65	6,560	435,890	2018-06-12
153	70	70	70	70	902	63,180	2018-06-11
154	70	70	70	70	6,098	426,860	2018-06-08
155	90	90	90	90	481	43,290	2018-06-06
156	90	90	90	90	2,097	188,730	2018-06-05
157	85	85	85	85	2,500	212,500	2018-05-25
158	100	100	100	100	1	100	2018-05-21
159	100	100	100	100	35	3,500	2018-05-17
160	105	105	105	105	50	5,250	2018-05-10
161	100	100	100	100	600	60,000	2018-04-25
162	115	115	115	115	50	5,750	2018-03-29
163	128	115	115	122	5,266	640,950	2018-03-20
164	112	112	112	112	2,463	275,829	2018-03-15
165	112	112	112	112	10	1,120	2018-03-14
166	112	109	109	112	5,500	614,450	2018-03-13
167	98	98	98	98	105	10,259	2018-02-28
168	85	85	85	85	8,000	680,000	2018-02-22
169	85	85	85	85	4,898	416,330	2018-02-21
170	100	100	100	100	60	6,000	2018-02-14
171	92	92	92	92	369	33,948	2018-02-02
172	100	100	100	100	500	50,000	2018-01-29
173	105	105	105	105	79	8,295	2018-01-25
174	105	105	105	105	500	52,500	2018-01-22
175	114	110	110	110	810	89,437	2018-01-19
176	105	105	105	105	2,087	219,125	2018-01-18
177	99	99	99	99	8,150	806,850	2018-01-17
178	99	99	99	99	100	9,890	2018-01-10
179	95	95	95	95	100	9,540	2018-01-09
180	93	93	93	93	500	46,500	2018-01-08
181	88	87	87	87	5,661	493,102	2018-01-04
182	86	86	86	86	10,582	910,042	2018-01-03
183	85	85	85	85	3,200	272,000	2017-12-26
184	84	79	79	83	6,550	545,155	2017-12-22
185	79	79	79	79	50	3,965	2017-12-21
186	69	69	69	69	4,400	303,600	2017-12-20
187	69	68	69	69	7,649	526,105	2017-12-15
188	69	69	69	69	27	1,863	2017-12-14
189	71	71	71	71	400	28,240	2017-12-13
190	92	69	85	83	5,100	423,076	2017-12-11
191	83	78	78	80	200	16,070	2017-12-08
192	72	72	72	72	14,968	1,078,143	2017-12-06
193	77	77	77	77	3,260	249,390	2017-12-04
194	74	73	74	73	7,869	575,437	2017-12-01
195	74	73	74	73	8,215	602,045	2017-11-30
196	72	70	72	72	10,482	753,748	2017-11-28
197	72	72	72	72	1,800	129,600	2017-11-27
198	83	82	82	82	1,100	90,620	2017-11-24
199	81	70	70	72	6,600	474,980	2017-11-23
200	75	70	70	70	10,376	730,738	2017-11-21
201	75	75	75	75	111	8,336	2017-11-20
202	80	80	80	80	28,789	2,303,120	2017-11-16
203	80	80	80	80	49,569	3,965,520	2017-11-15
204	80	75	75	76	331	25,010	2017-11-10
205	75	75	75	75	5,000	375,000	2017-11-03
206	81	80	81	80	7,892	631,770	2017-10-31
207	82	82	82	82	8,400	684,600	2017-10-26
208	90	90	90	90	407	36,630	2017-10-25
209	95	95	95	95	1	95	2017-10-13
210	95	90	95	90	10,003	900,285	2017-10-11
211	98	98	98	98	100	9,760	2017-10-09
212	85	85	85	85	3,178	270,130	2017-09-29
213	80	80	80	80	58,250	4,659,975	2017-09-27
214	80	80	80	80	22,000	1,760,000	2017-09-26
215	80	80	80	80	16,000	1,280,000	2017-09-25
216	85	85	85	85	31	2,635	2017-09-22
217	85	85	85	85	1,000	85,000	2017-09-19
218	85	85	85	85	2,936	249,588	2017-09-12
219	85	85	85	85	14,008	1,192,081	2017-09-06
220	86	86	86	86	350	30,135	2017-09-01
221	95	95	95	95	5,001	475,045	2017-08-30
222	85	85	85	85	88	7,480	2017-08-23
223	98	98	98	98	265	25,891	2017-08-16
224	109	109	109	109	47	5,123	2017-08-03
225	109	108	108	109	12,845	1,398,435	2017-07-28
226	115	115	115	115	150	17,240	2017-06-30
227	115	115	115	115	100	11,490	2017-06-29
228	115	115	115	115	200	22,980	2017-06-28
229	114	114	114	114	200	22,800	2017-06-16
230	114	114	114	114	200	22,800	2017-06-13
231	115	112	112	113	700	79,300	2017-06-08
232	109	108	108	108	999	108,012	2017-06-07
233	100	100	100	100	799	79,900	2017-06-06
234	100	100	100	100	1	100	2017-06-05
235	100	100	100	100	9,200	920,000	2017-06-02
236	100	95	95	99	390	38,500	2017-05-26
237	98	98	98	98	100	9,799	2017-05-22
238	95	95	95	95	2,698	256,310	2017-05-19
239	95	95	95	95	20	1,900	2017-05-08
240	85	85	85	85	7,346	624,410	2017-05-03
241	98	98	98	98	2	196	2017-04-24
242	99	99	99	99	72	7,128	2017-04-07
243	99	99	99	99	298	29,502	2017-04-05
244	96	96	96	96	30	2,880	2017-03-28
245	96	96	96	96	300	28,800	2017-03-23
246	100	100	100	100	622	62,188	2017-03-15
247	100	100	100	100	100	9,990	2017-03-13
248	96	96	96	96	100	9,600	2017-03-03
249	96	96	96	96	100	9,600	2017-03-02
250	100	94	94	96	12,419	1,193,416	2017-02-22
251	94	94	94	94	500	47,000	2017-02-21
252	95	94	94	94	35	3,295	2017-02-20
253	100	100	100	100	100	9,999	2017-02-08
254	100	100	100	100	11,944	1,194,361	2017-02-07
255	100	100	100	100	100	9,990	2017-01-31
256	100	95	95	95	1,100	105,000	2017-01-30
257	107	107	107	107	100	10,700	2016-12-26
258	100	93	93	95	10,602	1,005,980	2016-12-21
259	94	94	94	94	1	94	2016-12-08
260	96	84	84	94	6	564	2016-10-21
261	96	96	96	96	100	9,600	2016-10-14
262	90	90	90	90	740	66,590	2016-10-13
263	90	90	90	90	100	8,990	2016-10-12
264	86	86	86	86	300	25,800	2016-10-03
265	84	83	83	84	422	35,258	2016-09-28
266	80	80	80	80	127,920	10,233,600	2016-09-27
267	83	83	83	83	110	9,130	2016-09-26
268	83	83	83	83	100	8,300	2016-09-23
269	81	81	81	81	441	35,721	2016-09-19
270	83	83	83	83	110	9,130	2016-09-14
271	84	84	84	84	250	21,000	2016-09-09
272	84	84	84	84	400	33,600	2016-09-07
273	84	84	84	84	84	7,056	2016-09-06
274	84	84	84	84	60	5,040	2016-08-26
275	80	80	80	80	485	38,800	2016-08-11
276	77	77	77	77	4,959	381,843	2016-06-27
277	89	89	89	89	4	357	2016-06-22
278	90	89	90	90	500	44,850	2016-06-21
279	99	99	99	99	100	9,900	2016-06-16
280	105	105	105	105	100	10,500	2016-05-10
281	100	100	100	100	350	34,975	2016-05-09
282	90	90	90	90	450	40,500	2016-04-15
283	96	96	96	96	110	10,560	2016-04-13
284	96	96	96	96	100	9,600	2016-04-12
285	105	105	105	105	1,299	136,395	2016-04-11
286	112	112	112	112	100	11,190	2016-03-22
287	113	113	113	113	1	113	2016-03-18
288	113	113	113	113	266	30,048	2016-03-17
289	110	110	110	110	1	110	2016-03-16
290	113	98	113	98	101	9,923	2016-03-15
291	115	115	115	115	50	5,745	2016-02-08
292	110	110	110	110	200	22,000	2016-02-05
293	101	101	101	101	662	66,862	2016-01-12
294	115	115	115	115	500	57,500	2016-01-08
295	120	120	120	120	2,800	336,000	2015-12-31
296	115	105	105	110	5,816	642,285	2015-12-30
297	105	105	105	105	160	16,800	2015-12-24
298	105	105	105	105	50	5,250	2015-12-23
299	105	105	105	105	150	15,750	2015-12-18
300	105	105	105	105	105	11,025	2015-12-11
301	103	103	103	103	290,550	29,926,650	2015-12-10
302	90	90	90	90	300	27,030	2015-12-09
303	90	90	90	90	50	4,500	2015-12-07
304	90	90	90	90	45	4,050	2015-12-04
305	90	90	90	90	89,335	8,040,150	2015-11-23
306	99	99	99	99	21	2,077	2015-11-13
307	86	86	86	86	79,899	6,871,314	2015-11-10
308	86	86	86	86	100	8,600	2015-11-06
309	86	86	86	86	100	8,600	2015-11-05
310	86	86	86	86	500	43,000	2015-11-04
311	86	86	86	86	15	1,290	2015-11-03
312	86	86	86	86	129	11,094	2015-11-02
313	86	86	86	86	21	1,806	2015-10-27
314	100	100	100	100	80	8,000	2015-10-22
315	100	100	100	100	5	500	2015-10-21
316	100	100	100	100	280	28,000	2015-10-16
317	100	100	100	100	20	2,000	2015-10-15
318	100	100	100	100	40	4,000	2015-10-07
319	100	100	100	100	100	10,000	2015-10-06
320	100	100	100	100	105	10,500	2015-10-02
321	100	100	100	100	70	7,000	2015-09-23
322	100	100	100	100	300	30,000	2015-09-22
323	100	100	100	100	1,050	105,000	2015-09-21
324	100	100	100	100	860	86,000	2015-09-18
325	100	100	100	100	140	14,000	2015-09-16
326	100	100	100	100	1,870	187,000	2015-09-15
327	100	100	100	100	30	3,000	2015-09-11
328	100	100	100	100	100	10,000	2015-09-10
329	100	100	100	100	800	80,000	2015-09-09
330	100	100	100	100	1,200	120,000	2015-09-04
331	100	100	100	100	1,829	182,900	2015-09-03
332	100	100	100	100	150	15,000	2015-09-01
333	100	100	100	100	50	5,000	2015-08-27
334	100	100	100	100	400	40,000	2015-08-19
335	109	109	109	109	100	10,900	2015-07-28
336	100	100	100	100	1,800	180,000	2015-07-17
337	100	100	100	100	50	5,000	2015-07-10
338	93	93	93	93	1,500	139,500	2015-07-07
339	109	109	109	109	12,550	1,367,950	2015-07-03
340	109	109	109	109	490,494	53,463,846	2015-07-02
341	110	109	109	109	196,450	21,413,200	2015-07-01
342	109	109	109	109	400,000	43,600,000	2015-06-30
343	109	109	109	109	156,970	17,109,730	2015-06-29
344	110	110	110	110	50	5,500	2015-06-25
345	110	110	110	110	100	11,000	2015-06-24
346	114	114	114	114	103	11,742	2015-06-23
347	120	120	120	120	2	240	2015-06-18
348	128	128	128	128	100	12,800	2015-06-10
349	130	114	114	118	1,431	168,645	2015-06-09
350	115	114	114	115	400	45,800	2015-06-05
351	100	100	100	100	6,144	614,400	2015-06-04
352	100	100	100	100	2,000	200,000	2015-06-03
353	100	100	100	100	16,100	1,610,000	2015-06-02
354	100	98	98	99	1,500	147,900	2015-05-27
355	97	95	95	97	202	19,520	2015-05-25
356	95	95	95	95	3	285	2015-05-22
357	100	100	100	100	10	998	2015-05-08
358	100	100	100	100	100	9,980	2015-05-01
359	100	100	100	100	20	2,000	2015-04-24
360	100	100	100	100	10	1,000	2015-04-23
361	100	100	100	100	10	1,000	2015-04-22
362	100	100	100	100	40	4,000	2015-04-21
363	98	98	98	98	6	588	2015-04-20
364	100	100	100	100	20	2,000	2015-04-16
365	100	100	100	100	100	10,000	2015-04-14
366	111	110	110	111	70	7,750	2015-04-13
367	100	100	100	100	79,870	7,987,000	2015-04-10
368	95	95	95	95	7,869	747,555	2015-03-26
369	95	95	95	95	1,004	95,380	2015-03-23
370	97	97	97	97	1,284	124,548	2015-03-19
371	98	97	97	97	750	72,950	2015-03-18
372	96	95	96	96	2,916	279,920	2015-03-17
373	95	95	95	95	330	31,350	2015-03-16
374	95	95	95	95	540	51,300	2015-03-13
375	95	95	95	95	30	2,850	2015-03-12
376	96	96	96	96	100	9,600	2015-03-10
377	97	97	97	97	300	29,100	2015-03-09
378	97	97	97	97	300	28,950	2015-03-05
379	97	97	97	97	1,022	99,134	2015-03-04
380	97	97	97	97	1,700	164,900	2015-03-03
381	97	97	97	97	89	8,633	2015-03-02
382	96	95	95	95	5,360	510,200	2015-02-18
383	97	95	97	96	140	13,490	2015-02-17
384	95	95	95	95	54	5,130	2015-02-13
385	95	95	95	95	74	7,030	2015-02-12
386	95	95	95	95	333	31,635	2015-02-10
387	97	97	97	97	510	49,470	2015-02-06
388	95	95	95	95	235	22,325	2015-02-05
389	96	96	96	96	1,200	115,200	2015-02-03
390	95	95	95	95	4,608	437,760	2015-02-02
391	100	100	0	0	5,000,000	500,000,000	2015-02-02
392	95	95	95	95	30	2,850	2015-01-29
393	95	95	95	95	20	1,900	2015-01-27
394	95	95	95	95	50	4,750	2015-01-26
395	95	95	95	95	246	23,370	2015-01-23
396	95	95	95	95	50	4,750	2015-01-22
397	96	85	90	89	2,288	203,060	2015-01-21
398	95	95	95	95	20	1,900	2015-01-20
399	96	96	96	96	30	2,880	2015-01-16
400	96	96	96	96	10	960	2015-01-15
401	98	98	98	98	970	95,060	2015-01-12
402	98	98	98	98	30	2,940	2015-01-09
403	99	99	99	99	10	990	2015-01-08
404	99	99	99	99	64	6,336	2015-01-07
405	100	100	100	100	130	13,000	2015-01-06
406	100	99	100	99	230	22,900	2015-01-05
407	100	99	99	100	4,550	454,950	2014-12-31
408	99	99	99	99	100	9,900	2014-12-24
409	100	100	0	0	6,294,580	629,458,000	2014-12-24
410	100	100	100	100	10	1,000	2014-12-18
411	110	110	110	110	10	1,100	2014-12-09
412	100	100	100	100	1,500	150,000	2014-12-01
413	95	95	95	95	193	18,335	2014-11-28
414	100	100	100	100	10	1,000	2014-11-25
415	100	100	100	100	100	10,000	2014-11-24
416	90	90	90	90	1,823	164,070	2014-11-19
417	100	100	100	100	190	19,000	2014-11-10
418	100	100	100	100	950	95,000	2014-11-06
419	91	90	91	91	70	6,363	2014-10-29
420	100	100	100	100	2,000	200,000	2014-10-24
421	91	90	91	90	15,000	1,350,024	2014-10-22
422	91	91	91	91	789	71,799	2014-10-21
423	99	93	93	93	3,930	366,690	2014-10-20
424	100	100	100	100	1,801	180,100	2014-10-14
425	95	95	95	95	10	950	2014-10-06
426	101	100	101	100	10,334	1,033,500	2014-10-03
427	100	100	100	100	2,900	290,000	2014-10-02
428	100	94	94	100	4,225	398,541	2014-10-01
429	94	94	94	94	100	9,400	2014-09-29
430	92	92	92	92	35,475	3,263,700	2014-09-23
431	94	94	94	94	729	68,510	2014-09-15
432	94	94	94	94	410	38,499	2014-09-12
433	94	94	94	94	260	24,414	2014-09-11
434	94	94	94	94	130	12,207	2014-09-10
435	94	94	94	94	37	3,474	2014-09-09
436	95	94	94	95	1,245	117,255	2014-09-08
437	95	95	95	95	3,100	294,500	2014-09-05
438	90	90	90	90	100	9,000	2014-09-04
439	98	88	96	88	15,960	1,407,018	2014-09-03
440	98	96	98	97	140	13,520	2014-09-02
441	99	96	99	96	15,990	1,535,540	2014-09-01
442	99	85	99	99	3,100	271,900	2014-08-29
443	99	99	99	99	5,249	519,651	2014-08-28
444	99	99	99	99	441	43,659	2014-08-27
445	101	101	101	101	200	20,200	2014-08-25
446	101	101	101	101	300	30,300	2014-08-21
447	100	100	100	100	100	10,000	2014-08-19
448	100	100	100	100	33	3,300	2014-08-18
449	100	100	100	100	98	9,800	2014-08-14
450	100	100	100	100	1,550	155,000	2014-08-12
451	102	102	102	102	147	14,994	2014-08-11
452	103	103	103	103	646	66,538	2014-08-08
453	104	104	104	104	1,520	158,080	2014-08-07
454	111	111	111	111	100	11,100	2014-08-04
455	114	114	114	114	95	10,830	2014-07-31
456	114	114	114	114	105	11,970	2014-07-30
457	103	99	99	100	21,067	2,101,461	2014-07-24
458	99	95	99	96	1,500	143,600	2014-07-22
459	99	99	99	99	200	19,800	2014-07-18
460	99	99	99	99	1,490	147,510	2014-07-17
461	99	99	99	99	550	54,450	2014-07-10
462	99	99	99	99	1,200	118,800	2014-07-09
463	99	99	99	99	6,290	622,710	2014-07-08
464	99	99	99	99	1,100	108,900	2014-07-07
465	99	99	99	99	80	7,920	2014-07-03
466	100	100	100	100	280	28,000	2014-06-30
467	100	100	100	100	4,500	450,000	2014-06-27
468	100	100	100	100	4,300	430,000	2014-06-26
469	103	100	103	100	5,100	513,600	2014-06-25
470	104	104	104	104	1,000	104,000	2014-06-24
471	106	106	106	106	345	36,570	2014-06-23
472	106	106	106	106	200	21,200	2014-06-19
473	106	106	106	106	100	10,600	2014-06-16
474	106	106	106	106	100	10,600	2014-06-13
475	106	106	106	106	20	2,120	2014-06-06
476	106	103	103	106	1,150	118,900	2014-06-04
477	106	106	106	106	3	318	2014-06-03
478	106	106	106	106	100	10,600	2014-06-02
479	106	106	106	106	900	95,400	2014-05-30
480	107	106	107	106	2,000	212,200	2014-05-26
481	110	110	110	110	200	22,000	2014-05-19
482	120	120	120	120	20	2,400	2014-05-05
483	105	105	105	105	3,413	358,365	2014-04-25
484	110	110	110	110	3,000	330,000	2014-04-22
485	120	120	120	120	5,340	640,780	2014-04-09
486	118	118	118	118	50	5,900	2014-04-07
487	110	110	110	110	488	53,749	2014-03-26
488	120	120	120	120	100	12,000	2014-03-20
489	120	120	120	120	1,416	169,920	2014-03-19
490	120	120	120	120	163	19,560	2014-03-17
491	120	120	120	120	130	15,600	2014-03-14
492	120	120	120	120	200	24,000	2014-03-13
493	110	110	110	110	1,546	170,060	2014-03-12
494	120	110	120	116	2,700	314,000	2014-03-06
495	120	120	120	120	500	60,000	2014-03-04
496	120	120	120	120	369	44,280	2014-03-03
497	120	117	117	120	1,030	122,160	2014-02-28
498	120	120	120	120	1,000	120,000	2014-02-27
499	120	120	120	120	74	8,880	2014-02-26
500	125	125	125	125	1,640	205,000	2014-02-13
501	120	120	120	120	926	111,120	2014-02-12
502	120	120	120	120	10	1,200	2014-02-07
503	117	117	117	117	7,617	891,189	2014-01-23
504	117	117	117	117	414,465	48,492,405	2014-01-20
505	113	113	113	113	285	32,205	2014-01-07
506	113	113	113	113	400	45,200	2014-01-06
507	113	113	113	113	14,620	1,652,060	2013-12-19
508	113	113	113	113	100	11,300	2013-12-18
509	113	113	113	113	2,059	232,667	2013-12-17
510	113	113	113	113	43	4,859	2013-12-13
511	113	113	113	113	2,394	270,522	2013-12-12
512	113	113	113	113	100	11,300	2013-12-11
513	105	105	105	105	7,589	796,845	2013-12-09
514	110	106	106	110	13,878	1,523,380	2013-12-06
515	110	110	110	110	3,000	330,000	2013-12-04
516	110	110	110	110	150	16,500	2013-12-02
517	110	105	110	109	12,311	1,346,855	2013-11-27
518	114	114	114	114	300	34,200	2013-11-21
519	114	114	114	114	700	79,800	2013-11-20
520	100	100	100	100	200	20,000	2013-11-19
521	116	116	116	116	170	19,720	2013-11-11
522	116	110	110	116	3,582	394,074	2013-11-07
523	110	110	110	110	740	81,400	2013-11-06
524	118	110	118	110	2,542	279,876	2013-11-05
525	118	118	118	118	80	9,440	2013-11-01
526	118	118	118	118	310	36,580	2013-10-31
527	118	118	118	118	1	118	2013-10-30
528	118	118	118	118	49	5,782	2013-10-24
529	119	119	119	119	291,400	34,676,600	2013-10-22
530	125	120	120	125	2,880	345,650	2013-09-24
531	109	109	109	109	1	109	2013-09-13
532	120	120	120	120	1	120	2013-09-04
533	120	120	120	120	1,000	120,000	2013-08-30
534	109	109	109	109	686	74,774	2013-08-27
535	120	120	120	120	80	9,600	2013-08-22
536	112	112	112	112	114	12,768	2013-08-08
537	120	120	120	120	1,000	120,000	2013-07-25
538	120	120	120	120	4,000	480,000	2013-07-24
539	113	112	112	112	16,719	1,872,544	2013-07-17
540	112	112	112	112	270	30,240	2013-07-10
541	112	112	112	112	270	30,240	2013-07-09
542	112	112	112	112	10,676	1,195,712	2013-06-28
543	110	110	110	110	200	22,000	2013-06-11
544	110	110	110	110	105	11,550	2013-06-07
545	110	110	110	110	3,297	362,670	2013-06-06
546	125	125	125	125	5,000	625,000	2013-05-30
547	120	120	120	120	60,574	7,268,880	2013-05-28
548	120	119	119	120	34,426	4,127,544	2013-05-27
549	115	115	115	115	100	11,500	2013-05-23
550	119	119	119	119	2,000	238,000	2013-05-22
551	120	120	120	120	4,357	522,840	2013-05-14
552	120	120	120	120	2,700	324,000	2013-05-13
553	120	120	120	120	150	18,000	2013-05-08
554	120	119	119	120	8,500	1,019,446	2013-04-30
555	110	110	110	110	880	96,800	2013-04-25
556	121	120	121	120	1,890	226,890	2013-04-15
557	125	125	125	125	41	5,125	2013-04-11
558	128	128	128	128	10	1,280	2013-03-29
559	130	130	130	130	201	26,130	2013-03-22
560	133	133	133	133	750	99,750	2013-03-21
561	130	130	130	130	1,607	208,910	2013-03-20
562	130	130	130	130	299	38,870	2013-03-18
563	134	133	134	133	594	79,375	2013-03-15
564	135	135	135	135	100	13,500	2013-03-06
565	135	135	135	135	100	13,500	2013-03-05
566	135	135	135	135	1,400	189,000	2013-03-04
567	135	135	135	135	1,680	226,800	2013-02-28
568	135	135	135	135	5,895	795,825	2013-02-26
569	139	139	139	139	774	107,586	2013-02-20
570	139	139	139	139	100	13,900	2013-02-19
571	139	139	139	139	200	27,800	2013-02-18
572	139	139	139	139	12,478	1,734,442	2013-02-14
573	139	139	139	139	92	12,788	2013-02-07
574	139	139	139	139	1,094	152,066	2013-02-05
575	139	139	139	139	100	13,900	2013-02-04
576	135	135	135	135	1,748	235,980	2013-02-01
577	139	135	139	135	5,395	730,805	2013-01-25
578	140	140	140	140	40	5,600	2013-01-23
579	140	140	140	140	50,332	7,046,480	2013-01-17
580	141	140	140	141	82	11,522	2013-01-16
581	142	140	142	140	5,058	713,178	2013-01-14
582	145	142	142	143	610	87,419	2013-01-11
583	142	142	142	142	6,932	984,304	2013-01-10
584	142	141	141	142	31,000	4,386,690	2013-01-09
585	141	141	141	141	16,720	2,365,713	2013-01-08
586	141	141	141	141	1,500	211,500	2013-01-07
587	141	135	135	136	82	11,130	2013-01-05
588	135	135	135	135	60	8,100	2013-01-03
589	135	132	132	135	600	79,500	2013-01-02
590	135	135	135	135	8	1,080	2012-12-27
591	132	132	132	132	3,201	422,532	2012-12-26
592	128	128	128	128	40	5,120	2012-12-25
593	132	132	132	132	7,045	929,940	2012-12-20
594	132	130	130	131	16,983	2,231,956	2012-12-19
595	130	130	130	130	100	13,000	2012-12-18
596	131	130	130	130	48,706	6,335,580	2012-12-13
597	130	128	128	130	31,476	4,091,870	2012-12-12
598	130	128	130	130	15,777	2,050,932	2012-12-11
599	130	130	130	130	3,900	507,000	2012-12-04
600	127	127	127	127	500	63,500	2012-11-30
601	127	127	127	127	10,200	1,290,300	2012-11-28
602	115	115	115	115	442	50,830	2012-11-20
603	125	125	125	125	10	1,250	2012-11-19
604	120	120	120	120	20,000	2,400,000	2012-11-13
605	128	128	128	128	500	64,000	2012-11-12
606	128	128	128	128	140	17,920	2012-11-09
607	130	130	130	130	100	13,000	2012-11-08
608	130	130	130	130	44,896	5,836,480	2012-11-06
609	130	130	130	130	12,238	1,590,940	2012-11-05
610	130	130	130	130	10,000	1,300,000	2012-11-02
611	134	134	134	134	100	13,400	2012-10-29
612	134	134	134	134	200	26,800	2012-10-26
613	133	130	130	133	274,409	35,677,072	2012-10-23
614	132	130	130	131	27,475	3,576,700	2012-10-19
615	130	130	130	130	15,000	1,950,000	2012-10-18
616	131	131	131	131	10,378	1,359,518	2012-10-12
617	131	130	130	131	100	13,082	2012-10-11
618	130	130	130	130	17,858	2,321,540	2012-10-09
619	130	128	129	129	132,093	17,028,742	2012-10-05
620	129	129	129	129	3,415	440,535	2012-10-03
621	129	129	129	129	301	38,829	2012-09-28
622	130	130	130	130	87	11,310	2012-09-27
623	130	130	130	130	63,340	8,234,200	2012-09-21
624	131	131	131	131	700	91,700	2012-09-20
625	131	131	131	131	999	130,869	2012-09-19
626	131	131	131	131	120	15,720	2012-09-14
627	135	135	135	135	4,793	647,055	2012-09-05
628	140	140	140	140	500	70,000	2012-08-31
629	131	131	131	131	250	32,820	2012-08-28
630	145	129	129	130	22,737	2,961,285	2012-08-27
631	130	129	129	130	411,658	53,476,088	2012-08-23
632	129	129	129	129	100	12,900	2012-08-22
633	129	129	129	129	468	60,372	2012-08-21
634	130	130	130	130	100	13,000	2012-08-17
635	130	130	130	130	600	78,000	2012-08-16
636	129	129	129	129	5,000	645,000	2012-08-09
637	129	129	129	129	4	516	2012-08-08
638	131	130	130	131	250,050	32,751,400	2012-08-06
639	130	130	130	130	50	6,500	2012-08-03
640	131	131	131	131	326	42,706	2012-08-02
641	132	132	132	132	926	122,232	2012-07-10
642	128	127	127	128	56,682	7,222,073	2012-06-27
643	129	127	129	127	13,896	1,776,643	2012-06-26
644	129	129	129	129	1,227	158,283	2012-06-25
645	129	129	129	129	101	13,029	2012-06-22
646	129	128	129	128	29,008	3,713,032	2012-06-21
647	130	126	130	126	1,363	171,898	2012-06-20
648	130	126	130	126	1,363	171,898	2012-06-20
649	130	126	130	126	1,363	171,898	2012-06-20
650	128	128	128	128	36,334	4,650,752	2012-06-19
651	131	129	129	130	389,170	50,871,403	2012-06-18
652	128	128	128	128	22,645	2,898,560	2012-06-15
653	128	126	128	128	10,350	1,306,200	2012-06-14
654	126	126	126	126	4,650	585,900	2012-06-13
655	130	130	130	130	972	126,360	2012-06-12
656	130	130	130	130	972	126,360	2012-06-12
657	127	126	127	126	2,167	273,642	2012-06-11
658	131	127	127	131	18,705	2,434,899	2012-06-08
659	127	127	127	127	1,200	152,400	2012-06-07
660	132	126	126	132	149,332	19,412,330	2012-06-06
661	127	126	126	126	40,335	5,082,310	2012-06-05
662	128	125	128	126	30,366	3,806,994	2012-06-04
663	128	128	128	128	736	94,208	2012-05-31
664	129	129	129	129	500	64,500	2012-05-30
665	131	131	131	131	3,050	399,550	2012-05-29
666	131	130	130	131	37,103	4,830,390	2012-05-28
667	130	128	128	130	51,656	6,703,487	2012-05-25
668	129	129	129	129	2	258	2012-05-24
669	130	128	130	128	1,788	228,868	2012-05-23
670	131	128	128	130	128,297	16,629,418	2012-05-22
671	129	127	129	128	1,679	215,701	2012-05-21
672	130	127	128	130	10,196	1,307,165	2012-05-18
673	128	126	128	128	4,615	582,820	2012-05-17
674	128	126	126	128	588	74,092	2012-05-16
675	129	127	128	127	163,450	20,919,650	2012-05-15
676	130	126	127	130	147,650	18,810,320	2012-05-14
677	128	128	128	128	234	29,952	2012-05-11
678	133	125	133	131	90,297	11,631,437	2012-05-10
679	138	134	137	134	27,484	3,707,625	2012-05-09
680	138	134	137	134	27,484	3,707,625	2012-05-09
681	157	133	157	138	300,023	41,984,315	2012-05-08
682	138	138	138	138	629,699	86,898,462	2012-05-07

Мэдээлэл байхгүй байна

Мэдээ

Нийтлэл

НҮҮР ХУУДАС

ABOUT BDSEC

ҮНДСЭН БҮЛЭГ

BROKERAGE

ХӨРӨНГӨ ОРУУЛАЛТ

ЗӨВЛӨМЖ

ХӨРӨНГӨ ОРУУЛАГЧИЙН БУЛАН

Компаний тухай

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

Цааш унших...

FACEBOOK

BDSec

НИЙТЛЭГЧИД

Цааш унших...

ХОЛБОО БАРИХ

БиДиСек ХК, Залуучуудын өргөн чөлөө 27/1, 8-р хороо, Сүхбаатар дүүрэг, Улаанбаатар хот Монгол улс
976-7555 1919
976-7505-1919
976-75551919
Info@bdsec.mn

Хөгжүүлсэн OD Innovation LLC