Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
AIC 15.49 2.31%|INV 1.00 0.06%|MFC -0.03 -0.04%|ADB 4.51 6.02%|TUM 0.16 0.09%|APU -1.47 -0.26%|LEN 0.77 1.28%|MBW 0.07 0.02%|TTL 300.00 4.35%|MND -5.00 -0.10%|GOV 1.14 0.40%|MNP 2.00 0.33%|SUU -4.97 -2.55%|ERD -5.00 -1.04%|HBO 4.06 8.84%|BDS -37.01 -4.17%|TAH 690.00 6.76%|HCH 193.00 15.00%|MMX 0.00 0.00%|HBZ 31.91 15.00%|ITL 0.40 0.48%|

    Мерекс ХК (MRX)

    Хаалт 25 -2.00 (-7.41% ) 2019-06-18

    Нэр: Мерекс ХК
    Симбол: MRX
    Компани код: 540
    Чиглэл:
    Хаяг:
    Утас: 99102224
    Факс:
    Имэйл: info@merex.mn
    Мэдээлэл байхгүй байна
    Өмнөх ханш 27
    Нээлтийн ханш 25
    Хаалтын ханш 25.00
    VWAP 25
    Дээд ханш 25
    Доод ханш 25
    52 долоо хоног 32.00 / 24
    Нийт хувьцаа 65,005,000
    n/a
    n/a
    Зах зээлийн үнэлгээ 1,625,125,000
    Авах ширхэг 100
    Авах үнэ 23
    Зарах үнэ 27
    Зарах тоо 2,000

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    1252525253157,8752019-06-18
    2272727273509,4502019-06-12
    3272626272506,6002019-06-11
    4272727272657,1552019-06-10
    5272727271002,7002019-05-16
    6252525255,040126,0002019-05-14
    7262626261,00026,0002019-04-29
    8282828281062,9682019-04-19
    92828282851412019-04-18
    102825252855514,0402019-04-04
    11282828281282019-03-29
    12282828283842019-03-27
    1328282828102812019-03-26
    14252525255,660138,7102019-02-21
    15242424241,00024,0002019-02-18
    16242424243007,2002019-02-13
    1724242424102402019-01-31
    1828282828205602019-01-28
    193232323251602019-01-14
    20323232321,00032,0002019-01-02
    213232323240,0001,278,8002018-12-28
    22333333333,513115,9292018-12-27
    233131313190027,9002018-12-13
    2430303030205982018-12-12
    25262626261,00026,0002018-11-05
    262626262648712,6622018-11-01
    272726272710,000265,0002018-10-31
    282928292815,665438,6262018-10-29
    29323232321,68053,7262018-10-04
    302929292932,500942,5002018-08-31
    31292929291,45042,0502018-08-30
    32292929295,050146,4502018-08-28
    33332933291,99561,8352018-08-20
    34333333332662018-08-10
    35333333331,50149,0832018-08-08
    36333333332929,5482018-08-07
    37333333335,187169,6152018-08-06
    38303030302006,0002018-08-03
    39303030307,121213,6302018-07-24
    40303030301,00030,0002018-07-19
    413030303012,498374,9402018-07-18
    42323232321,00031,6002018-07-17
    43323232322,50079,0002018-07-16
    44303030302,65079,5002018-07-06
    453330333011,580351,7152018-07-05
    463330303360019,5002018-06-29
    47303030305,000150,0002018-06-26
    48313031302,01060,5122018-06-20
    4930303030261,5017,845,0302018-06-14
    503030303042,4991,274,9702018-06-13
    51303030305,000150,5002018-06-06
    523430303320,036659,8502018-06-05
    53303030301003,0002018-06-04
    54303030301302018-05-29
    553434343415,000509,5002018-05-21
    563434343410,135343,5772018-05-17
    573231313123,136727,2162018-05-11
    58313131312,86488,7842018-05-10
    593330333045,0001,410,0002018-05-04
    6035353535501,7502018-05-01
    613433333437,9911,253,7042018-04-30
    623330303320,011600,3632018-04-25
    63313131311003,1492018-04-23
    643330333012,434374,3642018-04-20
    65333333331,00033,0002018-04-19
    663130313060,0001,814,8002018-04-18
    67333133312,81387,3052018-04-17
    68333333333019,9332018-04-16
    693333333332,7971,082,3012018-04-13
    70333333331332018-04-12
    7134303430105,0363,158,9812018-04-11
    723333333337,4411,235,5532018-04-10
    733939393948718,8472018-04-09
    743932323654419,4942018-04-06
    753535353511,500402,6502018-04-05
    7644383841243,69010,019,3492018-04-04
    7739393939103902018-03-27
    7839363739120,0104,400,2972018-03-26
    7937373737501,8402018-03-23
    8036363636103602018-03-22
    813634353610,000357,9102018-03-21
    8235353535106,6003,677,7002018-03-20
    833230323044,3841,340,2882018-03-16
    8432323232100,0003,200,0002018-03-15
    853232323249515,8402018-03-13
    863229323010,000311,4182018-03-12
    873232323255017,6002018-03-07
    88323232322508,0002018-03-02
    89303030307,000210,0002018-03-01
    903232323217,435557,9202018-02-28
    91323232321,01032,3202018-02-27
    923232323210,881348,1922018-02-26
    933937373844,5081,668,7092018-02-22
    943737373712,095451,9552018-02-20
    9535323233166,5225,422,1522018-02-15
    96323132314,129128,9992018-02-12
    973232323210,000320,0002018-02-09
    983434343416,395557,4302018-02-08
    993434343410,000340,0002018-02-07
    1003533353413,028441,7692018-02-06
    101333333333,082101,7062018-02-05
    1023432333328,564955,9342018-02-01
    103353535352,00069,9802018-01-30
    1043535353510,100351,3992018-01-29
    105353535351,40049,0002018-01-26
    1063535353515,909556,8152018-01-25
    107353333351,10038,3352018-01-24
    108323232324,582146,0082018-01-23
    109323232323952018-01-19
    110323232321,00031,9002018-01-16
    1113232323277024,6402018-01-15
    1123030303011,427342,8102018-01-12
    113292929292,43070,4702018-01-10
    11427272727171,2204,622,9402018-01-09
    11530303030168,3205,049,6002018-01-08
    116272727273008,1002018-01-05
    1173028282924,000694,2002018-01-04
    1183030303030,000900,0002018-01-03
    11930303030136,0004,080,0002017-12-28
    1203030303075,9622,278,8602017-12-27
    12130303030307,3309,219,8102017-12-26
    122303030307,800234,0002017-12-25
    123323032313,405104,1502017-12-22
    12435323532100,0003,203,1142017-12-20
    125373737374,950183,1502017-12-14
    1263837383817,976674,5522017-12-13
    1274338394029,9231,183,1202017-12-11
    128404040402008,0002017-12-07
    129393939391,00039,0002017-12-06
    130393939397,000273,0002017-12-05
    131403940392,01278,4802017-12-01
    13241414141104102017-11-15
    1334040404028011,2002017-11-14
    1344140414023,860964,4002017-11-13
    1354141414120,000820,0002017-11-08
    136404040401,04241,6802017-11-02
    137414041403,700148,2202017-10-25
    138414141414,780195,9802017-10-23
    139424242423,965166,5302017-10-19
    140424040415,510226,4202017-10-18
    141424242424,612193,7042017-10-13
    142404040401,59063,6002017-10-12
    143424141411,01041,4202017-10-11
    1443939393911,202436,8782017-10-09
    145424242422,00084,0002017-10-06
    146403939403,300131,7002017-10-05
    147404040405,000200,0002017-10-04
    148424040406,010240,6202017-10-03
    1494242424230012,6002017-10-02
    1504040404035,0001,400,0002017-09-29
    151404040405,000200,0002017-09-28
    1524240404135,1891,453,5602017-09-27
    153404040401,00040,0002017-09-26
    154404040403,000120,0002017-09-25
    15542384238121,1004,628,0802017-09-19
    1564342424290038,0002017-09-18
    1574342424245,1341,896,6282017-09-15
    15848424845218,6999,785,3582017-09-14
    1594848484832,8021,574,4962017-09-13
    16053535353774,0812017-09-11
    16162626262106192017-08-31
    162545454541,13961,3922017-08-25
    16354545454105392017-08-17
    1645454545440021,6002017-08-01
    165545054524,714243,7002017-07-28
    1665554545411,751638,9392017-07-20
    167545454543,634196,2362017-07-19
    168555454545,638304,5272017-07-18
    1695454545411,724633,0962017-07-17
    170535053511,00050,6182017-07-16
    1715554555410,450569,3002017-07-04
    172545454543,020161,7212017-07-03
    173545454548,880475,5242017-06-30
    1745854585530016,6002017-06-29
    1756262626250031,0502017-06-27
    176636363631,57698,5382017-06-23
    17767676767119,4927,999,9892017-06-22
    17869696969101,5226,999,9422017-06-20
    179696969698,747603,5432017-06-16
    1806969696910,000689,9632017-06-15
    181706868703,610,000252,688,0002017-06-13
    182726565703,598251,5012017-06-12
    183706262622,618163,2602017-06-07
    184626262621,12569,7502017-06-06
    1856362636387554,7252017-06-05
    18663636363271,7012017-06-02
    187626262621006,2002017-05-30
    1887370707312,000870,0002017-05-25
    1897370707210,000715,0002017-05-17
    190686767686,500441,2802017-05-16
    191797979791007,9002017-05-03
    19283838383504,1452017-05-02
    19383838383201,6602017-04-25
    194908585887,745683,0722017-03-29
    19585858585605,1002017-03-23
    19689898989514,5392017-03-20
    1979090909076302017-03-15
    1988888888815,1001,328,8002017-03-09
    199777373772,378182,1342017-02-24
    200756969709,841689,6792017-02-23
    2016969696923316,0772017-02-22
    202606060601,00060,0002017-02-15
    203606060601,10766,4202017-01-27
    2046969696932072017-01-19
    205696969691006,9002017-01-11
    20660606060265,03815,902,2802016-12-27
    2076868686820013,5602016-12-26
    20860606060975,8012016-12-23
    209606060601005,9802016-12-22
    210595959591,20170,8492016-12-20
    21110100031,204,000312,040,0002016-12-20
    2125959595950029,5002016-12-19
    213525252521,33969,6282016-11-11
    2145252525240020,8002016-11-10
    21552525252975,0442016-11-08
    2165252525220010,4002016-11-07
    2175252525269736,2442016-11-04
    218565656561639,1282016-11-02
    2195252525231562016-10-21
    220606060601,01060,6002016-10-17
    2216161616150030,5002016-10-14
    222616161611,40285,5222016-10-13
    223606060601297,7402016-09-29
    2246666666620013,2002016-09-26
    2256868686832042016-09-15
    2267070707060042,0002016-08-30
    227757575751,360101,6602016-08-19
    22865656565211,3652016-08-18
    229757575751,04377,9642016-08-15
    230757575751,00074,7502016-08-12
    2317575757521492016-08-11
    232757575751007,4702016-08-09
    23365656565261,6902016-08-05
    2346565656553252016-07-26
    2356565656539225,4802016-07-25
    2367070707026018,2002016-06-24
    23770707070149802016-06-22
    238707070701007,0002016-06-20
    23970707070107002016-05-16
    240707070704,644325,0802016-04-25
    241717071702,825197,8502016-04-22
    24272707072654,6502016-04-21
    24370707070855,9502016-04-20
    244737172722,500179,8002016-04-11
    2457575757591868,8502016-04-08
    24675727275129,0829,653,9042016-04-07
    247747274721,01873,4962016-04-06
    248727070704,770335,9002016-04-05
    2497070707016111,2702016-03-29
    2507070707044,0003,080,0002016-03-18
    251707070701702016-03-11
    2527070707030021,0002016-03-07
    2537070707020014,0002016-03-04
    254707070701,37496,1802016-03-03
    255707070701087,5602016-02-29
    256707070701,00070,0002016-02-26
    2577070707073151,1702016-02-25
    258707070701,600112,0002016-02-15
    2597070707010,400728,0402016-02-12
    2607373737336626,7182016-02-08
    261707070701,26888,7602016-02-04
    2627070707033223,2402016-02-03
    263706870682,610177,7402016-02-02
    2647272727217012,2402016-01-29
    2657272727222015,8402016-01-25
    26673737373107302016-01-14
    267767376754,029302,8652016-01-11
    2687676767620015,2002016-01-06
    2697474747498272,6682016-01-05
    27074747474282,0722016-01-04
    271747474741007,4002015-12-31
    2727676767625019,0002015-12-28
    2737676767614611,0962015-12-17
    27476767676201,5202015-12-11
    275767676761007,6002015-12-10
    27676767676403,0402015-12-08
    27777777777100,2607,720,0202015-12-04
    27878787878503,9002015-12-03
    279777777772,000154,0002015-11-30
    280787578756,010450,7802015-11-23
    281787878781007,8002015-11-20
    2827878787845035,1002015-11-18
    283777777771007,7002015-11-05
    28477777777917,0072015-11-04
    285777777771007,7002015-11-02
    2867777777720015,4002015-10-29
    287777777772,000154,0002015-10-27
    28878787878503,9002015-10-26
    28978787878302,3402015-10-23
    290787878781158,9702015-10-22
    291737373731,00073,0002015-10-21
    29278787878352,7302015-10-20
    29378787878503,9002015-10-16
    2947878787852040,5602015-10-15
    29578787878302,3402015-10-14
    296787878781007,8002015-10-13
    2977878787852040,5602015-10-12
    29878787878107802015-10-09
    299787878781007,8002015-10-08
    300787878781007,8002015-10-06
    30178787878493,8222015-10-05
    3027878787815011,7002015-10-02
    303767676765,559422,4842015-10-01
    30476767676171,2922015-09-30
    3057676767632424,6242015-09-29
    306767676761,10083,6002015-09-28
    3077676767663448,1842015-09-25
    3087575757571353,4752015-09-24
    309787578767,356558,4962015-09-23
    310787878781219,4382015-09-22
    3117878787812,398967,0442015-09-18
    3127878787892872,3842015-09-17
    31378787878675,2262015-09-16
    31478787878503,9002015-09-15
    31578787878503,9002015-09-11
    316787575781098,4752015-09-10
    317787578754,270321,0602015-09-09
    318797879781,18492,5362015-09-08
    31980808080312,4802015-09-07
    3208079797947837,8402015-09-04
    3218080808035028,0002015-09-03
    32279797979126,0009,954,0002015-09-02
    3238080808078062,4002015-09-01
    3247979797999,0007,821,0002015-08-21
    325797979791259,8752015-08-18
    326808080801,00080,0002015-08-10
    32780808080262,0802015-08-06
    3288080808080064,0002015-08-04
    329828082802,500201,0002015-08-03
    3308584848410,000840,0302015-07-30
    331858585851008,5002015-07-27
    3328484848440033,6002015-07-24
    3338585858542035,7002015-07-21
    334858383844,320362,2002015-07-17
    335858585851,530130,0502015-07-16
    3368585858530025,5002015-07-10
    337858585851008,5002015-07-08
    33885858585504,2502015-07-07
    339868686865,893506,7982015-07-03
    3408786878658049,9102015-07-02
    34187878787130,49211,352,8042015-06-26
    342878787871,00887,7262015-06-25
    3438888888814512,7602015-06-24
    3448888888853847,3442015-06-23
    34590909090152,80013,752,0002015-06-16
    3469387879245,0714,135,7712015-06-12
    347878787874,129359,2232015-06-11
    3488787878721919,0532015-06-10
    3498787878713311,5712015-06-09
    350878787871,00087,0002015-06-05
    3518887878710,078876,8642015-06-02
    35287878787524,5242015-05-29
    353888888882,967261,0962015-05-28
    354888888881,11998,4722015-05-27
    3558888888811,9001,047,2002015-05-26
    356878787876,596573,8522015-05-22
    3578787878723,0002,001,0002015-05-19
    3588787878740435,1482015-05-18
    3598787878742,6313,708,8972015-05-15
    36087878787302,6102015-05-14
    3618989898927424,3862015-05-13
    3628989898956,0004,984,0002015-05-12
    363898989893,050271,4502015-05-11
    3648989898933,0152,938,3352015-05-08
    365908989899,585853,1652015-05-07
    36690889088299,70026,388,8002015-05-06
    3679090909020018,0002015-05-01
    368909090901009,0002015-04-30
    369909090902,771249,3902015-04-28
    3709090909019,4081,746,7202015-04-27
    3719090909021018,9002015-04-24
    3729090909088279,3802015-04-23
    3739090909022,7262,045,3402015-04-22
    3749090909020018,0002015-04-21
    3759090909047442,6602015-04-17
    37690909090968,6402015-04-16
    37790909090201,8002015-04-15
    3789090909055049,5002015-04-14
    3799090909010,000900,0002015-04-10
    380100100100100101,0002015-04-06
    3819090909032028,8002015-03-27
    382909090901,770159,3002015-03-12
    38390909090109002015-03-09
    38490909090211,8902015-03-06
    3859090909013011,7002015-03-04
    386909090903,679331,1102015-03-03
    387909090901,00090,0002015-03-02
    388909090908,181736,2902015-02-26
    3898686868646840,2482015-02-05
    390868686862,700232,2002015-02-04
    3918685868660051,3002015-01-21
    392888888883,446303,2482015-01-16
    3938888888850044,0002015-01-09
    394909090901,500135,0002015-01-08
    3959090909010,360932,4002015-01-06
    39699909097586,70056,656,8922015-01-05
    397909090901009,0002014-12-30
    39890909090958,5502014-12-26
    3999090909010,000900,0002014-12-24
    400909090902,000180,0002014-12-23
    401100100100100101,0002014-12-22
    40210010010010020020,0002014-12-18
    403100100100100303,0002014-12-12
    40410510510510533735,3852014-12-10
    4051009098962,408230,6302014-12-08
    406959595952,000190,0002014-12-01
    4079999999970069,3002014-11-26
    4089999999950049,5002014-11-25
    40999999999515,0492014-11-24
    410999999995,209515,6912014-11-21
    4111001001001001,500150,0002014-11-17
    4121001001001001,000100,0002014-11-06
    41310010010010019719,7002014-11-04
    41410010010010020020,0002014-10-30
    41510010010010036436,4002014-10-17
    41610010010010069469,4002014-10-14
    41795959595302,8502014-10-09
    418959595951009,5002014-10-06
    4199590959012,5291,142,4452014-10-02
    420959393951,100102,5002014-09-29
    4219594949440037,6202014-09-26
    422949494941,00094,0002014-09-24
    423959495941,114104,8302014-09-15
    4249595959548746,2652014-09-12
    425909090908,660779,4002014-09-11
    4269790909731,9303,088,1102014-09-10
    427989090909,020811,9602014-09-09
    428959595955,000475,0002014-09-04
    42910098981002,545250,5002014-08-29
    43010010010010030030,0002014-08-27
    43110010010010012812,8002014-08-21
    43210010010010010,0301,003,0002014-08-20
    43310310210210249850,9002014-08-19
    43410310310310310010,3002014-08-15
    43510510410410530031,3802014-08-04
    43610410410410448049,9202014-08-01
    43711211211211291,0082014-07-21
    43811011011011022202014-07-18
    439101101101101848,4842014-07-08
    4401051041051041,016105,7642014-07-07
    44110010010010012,0801,208,0002014-07-02
    44210310310310351052,5302014-07-01
    443104104104104282,9122014-06-27
    444105105105105808,4002014-06-26
    44510410010010341,3204,257,7202014-06-25
    4461071051071064,980528,1002014-06-24
    44711211211211213314,8302014-06-18
    448112112112112849,3662014-06-13
    44911211211211224527,4402014-06-10
    45011211211211210011,2002014-06-05
    45111311311311350056,5002014-05-30
    45210810810810810010,8002014-05-29
    4531061051061061,980209,0192014-05-23
    454108108108108997107,6762014-05-21
    455113113113113202,2602014-05-19
    4561141121141129,4491,058,6402014-05-16
    457114114114114101,1402014-05-15
    45810910810910810,0001,080,0102014-05-13
    45911310911310910,3901,134,1102014-05-12
    46011311311311311132014-05-09
    4611101081101104,012438,9202014-05-08
    46211011011011057062,7002014-05-07
    4631131131131131,000113,0002014-05-05
    464110105110106954100,6702014-05-02
    4651141051071147,001738,7852014-05-01
    4661101101101102,000220,0002014-04-30
    4671151101141113,500389,9002014-04-29
    46811410511411011,0391,218,2462014-04-25
    46911911011311417,2651,974,8252014-04-24
    47011511511511510311,8452014-04-23
    4711191151191162,400278,0002014-04-22
    4721151151151156,600759,0002014-04-21
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл