Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
ZGE 8.53 0.00%|BDS -50.00 0.00%|SUL 3,120.00 0.00%|LEN -0.49 0.00%|TTL -10.00 0.00%|JIV 18.00 0.00%|ERD -13.00 0.00%|SUU -1.00 0.00%|MMX 288.00 0.00%|TCK -200.00 0.00%|GOV -700.00 0.00%|APU 0.00 0.00%|ITL 0.00 0.00%|BDL -500.00 0.00%|MNP -18.88 0.00%|MRX 1.60 0.00%|SHG -8.00 0.00%|HRM -0.06 0.00%|NKT 1.48 0.00%|MBW 2.95 0.00%|BAN -10.00 0.00%|JTB -7.38 0.00%|

    Мерекс ХК (MRX)

    Хаалт 31.6 1.60 (5.33% ) 2018-07-16

    Нэр: Мерекс ХК
    Симбол: MRX
    Компани код: 540
    Чиглэл:
    Хаяг:
    Утас: 99102224
    Факс:
    Имэйл: info@merex.mn
    Мэдээлэл байхгүй байна
    Өмнөх ханш 30
    Нээлтийн ханш 32
    Хаалтын ханш 31.60
    VWAP 32
    Дээд ханш 32
    Доод ханш 32
    52 долоо хоног 41.12 / 27
    Нийт хувьцаа 65,005,000
    n/a
    n/a
    Зах зээлийн үнэлгээ 2,054,158,000
    Авах ширхэг 20,619
    Авах үнэ 30
    Зарах үнэ 32
    Зарах тоо 13,498

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    1323232322,50079,0002018-07-16
    2303030302,65079,5002018-07-06
    33330333011,580351,7152018-07-05
    43330303360019,5002018-06-29
    5303030305,000150,0002018-06-26
    6313031302,01060,5122018-06-20
    730303030261,5017,845,0302018-06-14
    83030303042,4991,274,9702018-06-13
    9303030305,000150,5002018-06-06
    103430303320,036659,8502018-06-05
    11303030301003,0002018-06-04
    12303030301302018-05-29
    133434343415,000509,5002018-05-21
    143434343410,135343,5772018-05-17
    153231313123,136727,2162018-05-11
    16313131312,86488,7842018-05-10
    173330333045,0001,410,0002018-05-04
    1835353535501,7502018-05-01
    193433333437,9911,253,7042018-04-30
    203330303320,011600,3632018-04-25
    21313131311003,1492018-04-23
    223330333012,434374,3642018-04-20
    23333333331,00033,0002018-04-19
    243130313060,0001,814,8002018-04-18
    25333133312,81387,3052018-04-17
    26333333333019,9332018-04-16
    273333333332,7971,082,3012018-04-13
    28333333331332018-04-12
    2934303430105,0363,158,9812018-04-11
    303333333337,4411,235,5532018-04-10
    313939393948718,8472018-04-09
    323932323654419,4942018-04-06
    333535353511,500402,6502018-04-05
    3444383841243,69010,019,3492018-04-04
    3539393939103902018-03-27
    3639363739120,0104,400,2972018-03-26
    3737373737501,8402018-03-23
    3836363636103602018-03-22
    393634353610,000357,9102018-03-21
    4035353535106,6003,677,7002018-03-20
    413230323044,3841,340,2882018-03-16
    4232323232100,0003,200,0002018-03-15
    433232323249515,8402018-03-13
    443229323010,000311,4182018-03-12
    453232323255017,6002018-03-07
    46323232322508,0002018-03-02
    47303030307,000210,0002018-03-01
    483232323217,435557,9202018-02-28
    49323232321,01032,3202018-02-27
    503232323210,881348,1922018-02-26
    513937373844,5081,668,7092018-02-22
    523737373712,095451,9552018-02-20
    5335323233166,5225,422,1522018-02-15
    54323132314,129128,9992018-02-12
    553232323210,000320,0002018-02-09
    563434343416,395557,4302018-02-08
    573434343410,000340,0002018-02-07
    583533353413,028441,7692018-02-06
    59333333333,082101,7062018-02-05
    603432333328,564955,9342018-02-01
    61353535352,00069,9802018-01-30
    623535353510,100351,3992018-01-29
    63353535351,40049,0002018-01-26
    643535353515,909556,8152018-01-25
    65353333351,10038,3352018-01-24
    66323232324,582146,0082018-01-23
    67323232323952018-01-19
    68323232321,00031,9002018-01-16
    693232323277024,6402018-01-15
    703030303011,427342,8102018-01-12
    71292929292,43070,4702018-01-10
    7227272727171,2204,622,9402018-01-09
    7330303030168,3205,049,6002018-01-08
    74272727273008,1002018-01-05
    753028282924,000694,2002018-01-04
    763030303030,000900,0002018-01-03
    7730303030136,0004,080,0002017-12-28
    783030303075,9622,278,8602017-12-27
    7930303030307,3309,219,8102017-12-26
    80303030307,800234,0002017-12-25
    81323032313,405104,1502017-12-22
    8235323532100,0003,203,1142017-12-20
    83373737374,950183,1502017-12-14
    843837383817,976674,5522017-12-13
    854338394029,9231,183,1202017-12-11
    86404040402008,0002017-12-07
    87393939391,00039,0002017-12-06
    88393939397,000273,0002017-12-05
    89403940392,01278,4802017-12-01
    9041414141104102017-11-15
    914040404028011,2002017-11-14
    924140414023,860964,4002017-11-13
    934141414120,000820,0002017-11-08
    94404040401,04241,6802017-11-02
    95414041403,700148,2202017-10-25
    96414141414,780195,9802017-10-23
    97424242423,965166,5302017-10-19
    98424040415,510226,4202017-10-18
    99424242424,612193,7042017-10-13
    100404040401,59063,6002017-10-12
    101424141411,01041,4202017-10-11
    1023939393911,202436,8782017-10-09
    103424242422,00084,0002017-10-06
    104403939403,300131,7002017-10-05
    105404040405,000200,0002017-10-04
    106424040406,010240,6202017-10-03
    1074242424230012,6002017-10-02
    1084040404035,0001,400,0002017-09-29
    109404040405,000200,0002017-09-28
    1104240404135,1891,453,5602017-09-27
    111404040401,00040,0002017-09-26
    112404040403,000120,0002017-09-25
    11342384238121,1004,628,0802017-09-19
    1144342424290038,0002017-09-18
    1154342424245,1341,896,6282017-09-15
    11648424845218,6999,785,3582017-09-14
    1174848484832,8021,574,4962017-09-13
    11853535353774,0812017-09-11
    11962626262106192017-08-31
    120545454541,13961,3922017-08-25
    12154545454105392017-08-17
    1225454545440021,6002017-08-01
    123545054524,714243,7002017-07-28
    1245554545411,751638,9392017-07-20
    125545454543,634196,2362017-07-19
    126555454545,638304,5272017-07-18
    1275454545411,724633,0962017-07-17
    128535053511,00050,6182017-07-16
    1295554555410,450569,3002017-07-04
    130545454543,020161,7212017-07-03
    131545454548,880475,5242017-06-30
    1325854585530016,6002017-06-29
    1336262626250031,0502017-06-27
    134636363631,57698,5382017-06-23
    13567676767119,4927,999,9892017-06-22
    13669696969101,5226,999,9422017-06-20
    137696969698,747603,5432017-06-16
    1386969696910,000689,9632017-06-15
    139706868703,610,000252,688,0002017-06-13
    140726565703,598251,5012017-06-12
    141706262622,618163,2602017-06-07
    142626262621,12569,7502017-06-06
    1436362636387554,7252017-06-05
    14463636363271,7012017-06-02
    145626262621006,2002017-05-30
    1467370707312,000870,0002017-05-25
    1477370707210,000715,0002017-05-17
    148686767686,500441,2802017-05-16
    149797979791007,9002017-05-03
    15083838383504,1452017-05-02
    15183838383201,6602017-04-25
    152908585887,745683,0722017-03-29
    15385858585605,1002017-03-23
    15489898989514,5392017-03-20
    1559090909076302017-03-15
    1568888888815,1001,328,8002017-03-09
    157777373772,378182,1342017-02-24
    158756969709,841689,6792017-02-23
    1596969696923316,0772017-02-22
    160606060601,00060,0002017-02-15
    161606060601,10766,4202017-01-27
    1626969696932072017-01-19
    163696969691006,9002017-01-11
    16460606060265,03815,902,2802016-12-27
    1656868686820013,5602016-12-26
    16660606060975,8012016-12-23
    167606060601005,9802016-12-22
    168595959591,20170,8492016-12-20
    16910100031,204,000312,040,0002016-12-20
    1705959595950029,5002016-12-19
    171525252521,33969,6282016-11-11
    1725252525240020,8002016-11-10
    17352525252975,0442016-11-08
    1745252525220010,4002016-11-07
    1755252525269736,2442016-11-04
    176565656561639,1282016-11-02
    1775252525231562016-10-21
    178606060601,01060,6002016-10-17
    1796161616150030,5002016-10-14
    180616161611,40285,5222016-10-13
    181606060601297,7402016-09-29
    1826666666620013,2002016-09-26
    1836868686832042016-09-15
    1847070707060042,0002016-08-30
    185757575751,360101,6602016-08-19
    18665656565211,3652016-08-18
    187757575751,04377,9642016-08-15
    188757575751,00074,7502016-08-12
    1897575757521492016-08-11
    190757575751007,4702016-08-09
    19165656565261,6902016-08-05
    1926565656553252016-07-26
    1936565656539225,4802016-07-25
    1947070707026018,2002016-06-24
    19570707070149802016-06-22
    196707070701007,0002016-06-20
    19770707070107002016-05-16
    198707070704,644325,0802016-04-25
    199717071702,825197,8502016-04-22
    20072707072654,6502016-04-21
    20170707070855,9502016-04-20
    202737172722,500179,8002016-04-11
    2037575757591868,8502016-04-08
    20475727275129,0829,653,9042016-04-07
    205747274721,01873,4962016-04-06
    206727070704,770335,9002016-04-05
    2077070707016111,2702016-03-29
    2087070707044,0003,080,0002016-03-18
    209707070701702016-03-11
    2107070707030021,0002016-03-07
    2117070707020014,0002016-03-04
    212707070701,37496,1802016-03-03
    213707070701087,5602016-02-29
    214707070701,00070,0002016-02-26
    2157070707073151,1702016-02-25
    216707070701,600112,0002016-02-15
    2177070707010,400728,0402016-02-12
    2187373737336626,7182016-02-08
    219707070701,26888,7602016-02-04
    2207070707033223,2402016-02-03
    221706870682,610177,7402016-02-02
    2227272727217012,2402016-01-29
    2237272727222015,8402016-01-25
    22473737373107302016-01-14
    225767376754,029302,8652016-01-11
    2267676767620015,2002016-01-06
    2277474747498272,6682016-01-05
    22874747474282,0722016-01-04
    229747474741007,4002015-12-31
    2307676767625019,0002015-12-28
    2317676767614611,0962015-12-17
    23276767676201,5202015-12-11
    233767676761007,6002015-12-10
    23476767676403,0402015-12-08
    23577777777100,2607,720,0202015-12-04
    23678787878503,9002015-12-03
    237777777772,000154,0002015-11-30
    238787578756,010450,7802015-11-23
    239787878781007,8002015-11-20
    2407878787845035,1002015-11-18
    241777777771007,7002015-11-05
    24277777777917,0072015-11-04
    243777777771007,7002015-11-02
    2447777777720015,4002015-10-29
    245777777772,000154,0002015-10-27
    24678787878503,9002015-10-26
    24778787878302,3402015-10-23
    248787878781158,9702015-10-22
    249737373731,00073,0002015-10-21
    25078787878352,7302015-10-20
    25178787878503,9002015-10-16
    2527878787852040,5602015-10-15
    25378787878302,3402015-10-14
    254787878781007,8002015-10-13
    2557878787852040,5602015-10-12
    25678787878107802015-10-09
    257787878781007,8002015-10-08
    258787878781007,8002015-10-06
    25978787878493,8222015-10-05
    2607878787815011,7002015-10-02
    261767676765,559422,4842015-10-01
    26276767676171,2922015-09-30
    2637676767632424,6242015-09-29
    264767676761,10083,6002015-09-28
    2657676767663448,1842015-09-25
    2667575757571353,4752015-09-24
    267787578767,356558,4962015-09-23
    268787878781219,4382015-09-22
    2697878787812,398967,0442015-09-18
    2707878787892872,3842015-09-17
    27178787878675,2262015-09-16
    27278787878503,9002015-09-15
    27378787878503,9002015-09-11
    274787575781098,4752015-09-10
    275787578754,270321,0602015-09-09
    276797879781,18492,5362015-09-08
    27780808080312,4802015-09-07
    2788079797947837,8402015-09-04
    2798080808035028,0002015-09-03
    28079797979126,0009,954,0002015-09-02
    2818080808078062,4002015-09-01
    2827979797999,0007,821,0002015-08-21
    283797979791259,8752015-08-18
    284808080801,00080,0002015-08-10
    28580808080262,0802015-08-06
    2868080808080064,0002015-08-04
    287828082802,500201,0002015-08-03
    2888584848410,000840,0302015-07-30
    289858585851008,5002015-07-27
    2908484848440033,6002015-07-24
    2918585858542035,7002015-07-21
    292858383844,320362,2002015-07-17
    293858585851,530130,0502015-07-16
    2948585858530025,5002015-07-10
    295858585851008,5002015-07-08
    29685858585504,2502015-07-07
    297868686865,893506,7982015-07-03
    2988786878658049,9102015-07-02
    29987878787130,49211,352,8042015-06-26
    300878787871,00887,7262015-06-25
    3018888888814512,7602015-06-24
    3028888888853847,3442015-06-23
    30390909090152,80013,752,0002015-06-16
    3049387879245,0714,135,7712015-06-12
    305878787874,129359,2232015-06-11
    3068787878721919,0532015-06-10
    3078787878713311,5712015-06-09
    308878787871,00087,0002015-06-05
    3098887878710,078876,8642015-06-02
    31087878787524,5242015-05-29
    311888888882,967261,0962015-05-28
    312888888881,11998,4722015-05-27
    3138888888811,9001,047,2002015-05-26
    314878787876,596573,8522015-05-22
    3158787878723,0002,001,0002015-05-19
    3168787878740435,1482015-05-18
    3178787878742,6313,708,8972015-05-15
    31887878787302,6102015-05-14
    3198989898927424,3862015-05-13
    3208989898956,0004,984,0002015-05-12
    321898989893,050271,4502015-05-11
    3228989898933,0152,938,3352015-05-08
    323908989899,585853,1652015-05-07
    32490889088299,70026,388,8002015-05-06
    3259090909020018,0002015-05-01
    326909090901009,0002015-04-30
    327909090902,771249,3902015-04-28
    3289090909019,4081,746,7202015-04-27
    3299090909021018,9002015-04-24
    3309090909088279,3802015-04-23
    3319090909022,7262,045,3402015-04-22
    3329090909020018,0002015-04-21
    3339090909047442,6602015-04-17
    33490909090968,6402015-04-16
    33590909090201,8002015-04-15
    3369090909055049,5002015-04-14
    3379090909010,000900,0002015-04-10
    338100100100100101,0002015-04-06
    3399090909032028,8002015-03-27
    340909090901,770159,3002015-03-12
    34190909090109002015-03-09
    34290909090211,8902015-03-06
    3439090909013011,7002015-03-04
    344909090903,679331,1102015-03-03
    345909090901,00090,0002015-03-02
    346909090908,181736,2902015-02-26
    3478686868646840,2482015-02-05
    348868686862,700232,2002015-02-04
    3498685868660051,3002015-01-21
    350888888883,446303,2482015-01-16
    3518888888850044,0002015-01-09
    352909090901,500135,0002015-01-08
    3539090909010,360932,4002015-01-06
    35499909097586,70056,656,8922015-01-05
    355909090901009,0002014-12-30
    35690909090958,5502014-12-26
    3579090909010,000900,0002014-12-24
    358909090902,000180,0002014-12-23
    359100100100100101,0002014-12-22
    36010010010010020020,0002014-12-18
    361100100100100303,0002014-12-12
    36210510510510533735,3852014-12-10
    3631009098962,408230,6302014-12-08
    364959595952,000190,0002014-12-01
    3659999999970069,3002014-11-26
    3669999999950049,5002014-11-25
    36799999999515,0492014-11-24
    368999999995,209515,6912014-11-21
    3691001001001001,500150,0002014-11-17
    3701001001001001,000100,0002014-11-06
    37110010010010019719,7002014-11-04
    37210010010010020020,0002014-10-30
    37310010010010036436,4002014-10-17
    37410010010010069469,4002014-10-14
    37595959595302,8502014-10-09
    376959595951009,5002014-10-06
    3779590959012,5291,142,4452014-10-02
    378959393951,100102,5002014-09-29
    3799594949440037,6202014-09-26
    380949494941,00094,0002014-09-24
    381959495941,114104,8302014-09-15
    3829595959548746,2652014-09-12
    383909090908,660779,4002014-09-11
    3849790909731,9303,088,1102014-09-10
    385989090909,020811,9602014-09-09
    386959595955,000475,0002014-09-04
    38710098981002,545250,5002014-08-29
    38810010010010030030,0002014-08-27
    38910010010010012812,8002014-08-21
    39010010010010010,0301,003,0002014-08-20
    39110310210210249850,9002014-08-19
    39210310310310310010,3002014-08-15
    39310510410410530031,3802014-08-04
    39410410410410448049,9202014-08-01
    39511211211211291,0082014-07-21
    39611011011011022202014-07-18
    397101101101101848,4842014-07-08
    3981051041051041,016105,7642014-07-07
    39910010010010012,0801,208,0002014-07-02
    40010310310310351052,5302014-07-01
    401104104104104282,9122014-06-27
    402105105105105808,4002014-06-26
    40310410010010341,3204,257,7202014-06-25
    4041071051071064,980528,1002014-06-24
    40511211211211213314,8302014-06-18
    406112112112112849,3662014-06-13
    40711211211211224527,4402014-06-10
    40811211211211210011,2002014-06-05
    40911311311311350056,5002014-05-30
    41010810810810810010,8002014-05-29
    4111061051061061,980209,0192014-05-23
    412108108108108997107,6762014-05-21
    413113113113113202,2602014-05-19
    4141141121141129,4491,058,6402014-05-16
    415114114114114101,1402014-05-15
    41610910810910810,0001,080,0102014-05-13
    41711310911310910,3901,134,1102014-05-12
    41811311311311311132014-05-09
    4191101081101104,012438,9202014-05-08
    42011011011011057062,7002014-05-07
    4211131131131131,000113,0002014-05-05
    422110105110106954100,6702014-05-02
    4231141051071147,001738,7852014-05-01
    4241101101101102,000220,0002014-04-30
    4251151101141113,500389,9002014-04-29
    42611410511411011,0391,218,2462014-04-25
    42711911011311417,2651,974,8252014-04-24
    42811511511511510311,8452014-04-23
    4291191151191162,400278,0002014-04-22
    4301151151151156,600759,0002014-04-21
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл