Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
ADB -0.98 -1.49%|GOV -1.13 -0.56%|LEN -0.27 -0.90%|AAR 60.00 4.32%|AIC 20.00 2.86%|APU 0.01 0.00%|TTL 30.00 0.50%|ITL 0.20 0.26%|BNG -4,340.00 -14.76%|UID -5.00 -0.40%|TUM 4.48 2.90%|SUU -2.70 -1.28%|NEH 0.09 0.60%|MFC 0.00 0.00%|MND -0.02 -0.05%|ERD 0.00 0.00%|MCH 9.90 2.41%|VIK 0.72 5.03%|TCK 390.00 2.69%|INV 0.00 0.00%|ADU 0.00 0.00%|OLL -2.00 -3.85%|JTB 0.60 0.69%|MNP 5.00 0.87%|MIB 0.00 0.00%|

    Мерекс ХК (MRX)

    Хаалт 12 0.00 (0.00% ) 2020-09-08

    Нэр: Мерекс ХК
    Симбол: MRX
    Компани код: 540
    Чиглэл:
    Хаяг:
    Утас: 99102224
    Факс:
    Имэйл: info@merex.mn
    Мэдээлэл байхгүй байна
    Өмнөх ханш 12
    Нээлтийн ханш 12
    Хаалтын ханш 12.00
    VWAP 12
    Дээд ханш 12
    Доод ханш 12
    52 долоо хоног 20.34 / 12
    Нийт хувьцаа 65,005,000
    n/a
    n/a
    Зах зээлийн үнэлгээ 780,060,000
    Авах ширхэг 9,700
    Авах үнэ 12
    Зарах үнэ 17
    Зарах тоо 1,498

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    1121212123003,6002020-09-08
    21212121210,000120,0022020-08-24
    31313131379910,0672020-08-11
    4131213122,90634,8742020-07-10
    51313131320,000260,0002020-07-07
    6141414142503,5002020-06-25
    7141414141142020-06-19
    81414141419,887268,4752020-06-08
    9161616161162020-05-08
    10161616164622020-04-24
    11151515151152020-04-10
    12161515151,50023,1002020-04-01
    131515151517,984269,6812020-03-24
    14161516151,70026,1512020-03-23
    15181818181182020-03-12
    16191919191192020-03-04
    17171717171001,7002020-02-21
    18202020201,00019,9892020-02-19
    1920202020102002020-02-07
    20202020201202020-02-06
    2120202020501,0002020-01-31
    22202020202402020-01-30
    2320202020651,2992020-01-29
    24202020201,60032,0002020-01-23
    252220222061222020-01-21
    26202020201,95139,0202020-01-20
    27232223222064,5372019-12-31
    28232323231022,3462019-12-30
    29232323231232019-12-18
    30232323231232019-11-15
    312323232310,000230,0002019-10-24
    32202020201002,0002019-10-22
    33202020202,00040,0002019-10-15
    342020202080016,0002019-10-14
    352020202050010,0002019-09-30
    36222222222856,2702019-09-19
    37222222221,22927,0382019-09-09
    38242424241242019-09-02
    39242424241242019-08-20
    402322232333,181759,1732019-08-16
    41232223224,783105,2272019-08-13
    42222222221,40030,8002019-08-12
    43262626262005,1002019-08-08
    44262526251,30032,6502019-08-07
    452322232312,602284,2742019-08-02
    462523252319,608467,2002019-08-01
    47272727275,090137,4302019-07-31
    4831313131103102019-07-24
    493131313160018,6002019-07-17
    50323232321003,1872019-07-02
    51323232321003,1902019-07-01
    52282323286,207166,1682019-06-28
    53252525253007,5002019-06-20
    54252525253157,8752019-06-18
    55272727273509,4502019-06-12
    56272626272506,6002019-06-11
    57272727272657,1552019-06-10
    58272727271002,7002019-05-16
    59252525255,040126,0002019-05-14
    60262626261,00026,0002019-04-29
    61282828281062,9682019-04-19
    622828282851412019-04-18
    632825252855514,0402019-04-04
    64282828281282019-03-29
    65282828283842019-03-27
    6628282828102812019-03-26
    67252525255,660138,7102019-02-21
    68242424241,00024,0002019-02-18
    69242424243007,2002019-02-13
    7024242424102402019-01-31
    7128282828205602019-01-28
    723232323251602019-01-14
    73323232321,00032,0002019-01-02
    743232323240,0001,278,8002018-12-28
    75333333333,513115,9292018-12-27
    763131313190027,9002018-12-13
    7730303030205982018-12-12
    78262626261,00026,0002018-11-05
    792626262648712,6622018-11-01
    802726272710,000265,0002018-10-31
    812928292815,665438,6262018-10-29
    82323232321,68053,7262018-10-04
    832929292932,500942,5002018-08-31
    84292929291,45042,0502018-08-30
    85292929295,050146,4502018-08-28
    86332933291,99561,8352018-08-20
    87333333332662018-08-10
    88333333331,50149,0832018-08-08
    89333333332929,5482018-08-07
    90333333335,187169,6152018-08-06
    91303030302006,0002018-08-03
    92303030307,121213,6302018-07-24
    93303030301,00030,0002018-07-19
    943030303012,498374,9402018-07-18
    95323232321,00031,6002018-07-17
    96323232322,50079,0002018-07-16
    97303030302,65079,5002018-07-06
    983330333011,580351,7152018-07-05
    993330303360019,5002018-06-29
    100303030305,000150,0002018-06-26
    101313031302,01060,5122018-06-20
    10230303030261,5017,845,0302018-06-14
    1033030303042,4991,274,9702018-06-13
    104303030305,000150,5002018-06-06
    1053430303320,036659,8502018-06-05
    106303030301003,0002018-06-04
    107303030301302018-05-29
    1083434343415,000509,5002018-05-21
    1093434343410,135343,5772018-05-17
    1103231313123,136727,2162018-05-11
    111313131312,86488,7842018-05-10
    1123330333045,0001,410,0002018-05-04
    11335353535501,7502018-05-01
    1143433333437,9911,253,7042018-04-30
    1153330303320,011600,3632018-04-25
    116313131311003,1492018-04-23
    1173330333012,434374,3642018-04-20
    118333333331,00033,0002018-04-19
    1193130313060,0001,814,8002018-04-18
    120333133312,81387,3052018-04-17
    121333333333019,9332018-04-16
    1223333333332,7971,082,3012018-04-13
    123333333331332018-04-12
    12434303430105,0363,158,9812018-04-11
    1253333333337,4411,235,5532018-04-10
    1263939393948718,8472018-04-09
    1273932323654419,4942018-04-06
    1283535353511,500402,6502018-04-05
    12944383841243,69010,019,3492018-04-04
    13039393939103902018-03-27
    13139363739120,0104,400,2972018-03-26
    13237373737501,8402018-03-23
    13336363636103602018-03-22
    1343634353610,000357,9102018-03-21
    13535353535106,6003,677,7002018-03-20
    1363230323044,3841,340,2882018-03-16
    13732323232100,0003,200,0002018-03-15
    1383232323249515,8402018-03-13
    1393229323010,000311,4182018-03-12
    1403232323255017,6002018-03-07
    141323232322508,0002018-03-02
    142303030307,000210,0002018-03-01
    1433232323217,435557,9202018-02-28
    144323232321,01032,3202018-02-27
    1453232323210,881348,1922018-02-26
    1463937373844,5081,668,7092018-02-22
    1473737373712,095451,9552018-02-20
    14835323233166,5225,422,1522018-02-15
    149323132314,129128,9992018-02-12
    1503232323210,000320,0002018-02-09
    1513434343416,395557,4302018-02-08
    1523434343410,000340,0002018-02-07
    1533533353413,028441,7692018-02-06
    154333333333,082101,7062018-02-05
    1553432333328,564955,9342018-02-01
    156353535352,00069,9802018-01-30
    1573535353510,100351,3992018-01-29
    158353535351,40049,0002018-01-26
    1593535353515,909556,8152018-01-25
    160353333351,10038,3352018-01-24
    161323232324,582146,0082018-01-23
    162323232323952018-01-19
    163323232321,00031,9002018-01-16
    1643232323277024,6402018-01-15
    1653030303011,427342,8102018-01-12
    166292929292,43070,4702018-01-10
    16727272727171,2204,622,9402018-01-09
    16830303030168,3205,049,6002018-01-08
    169272727273008,1002018-01-05
    1703028282924,000694,2002018-01-04
    1713030303030,000900,0002018-01-03
    17230303030136,0004,080,0002017-12-28
    1733030303075,9622,278,8602017-12-27
    17430303030307,3309,219,8102017-12-26
    175303030307,800234,0002017-12-25
    176323032313,405104,1502017-12-22
    17735323532100,0003,203,1142017-12-20
    178373737374,950183,1502017-12-14
    1793837383817,976674,5522017-12-13
    1804338394029,9231,183,1202017-12-11
    181404040402008,0002017-12-07
    182393939391,00039,0002017-12-06
    183393939397,000273,0002017-12-05
    184403940392,01278,4802017-12-01
    18541414141104102017-11-15
    1864040404028011,2002017-11-14
    1874140414023,860964,4002017-11-13
    1884141414120,000820,0002017-11-08
    189404040401,04241,6802017-11-02
    190414041403,700148,2202017-10-25
    191414141414,780195,9802017-10-23
    192424242423,965166,5302017-10-19
    193424040415,510226,4202017-10-18
    194424242424,612193,7042017-10-13
    195404040401,59063,6002017-10-12
    196424141411,01041,4202017-10-11
    1973939393911,202436,8782017-10-09
    198424242422,00084,0002017-10-06
    199403939403,300131,7002017-10-05
    200404040405,000200,0002017-10-04
    201424040406,010240,6202017-10-03
    2024242424230012,6002017-10-02
    2034040404035,0001,400,0002017-09-29
    204404040405,000200,0002017-09-28
    2054240404135,1891,453,5602017-09-27
    206404040401,00040,0002017-09-26
    207404040403,000120,0002017-09-25
    20842384238121,1004,628,0802017-09-19
    2094342424290038,0002017-09-18
    2104342424245,1341,896,6282017-09-15
    21148424845218,6999,785,3582017-09-14
    2124848484832,8021,574,4962017-09-13
    21353535353774,0812017-09-11
    21462626262106192017-08-31
    215545454541,13961,3922017-08-25
    21654545454105392017-08-17
    2175454545440021,6002017-08-01
    218545054524,714243,7002017-07-28
    2195554545411,751638,9392017-07-20
    220545454543,634196,2362017-07-19
    221555454545,638304,5272017-07-18
    2225454545411,724633,0962017-07-17
    223535053511,00050,6182017-07-16
    2245554555410,450569,3002017-07-04
    225545454543,020161,7212017-07-03
    226545454548,880475,5242017-06-30
    2275854585530016,6002017-06-29
    2286262626250031,0502017-06-27
    229636363631,57698,5382017-06-23
    23067676767119,4927,999,9892017-06-22
    23169696969101,5226,999,9422017-06-20
    232696969698,747603,5432017-06-16
    2336969696910,000689,9632017-06-15
    234706868703,610,000252,688,0002017-06-13
    235726565703,598251,5012017-06-12
    236706262622,618163,2602017-06-07
    237626262621,12569,7502017-06-06
    2386362636387554,7252017-06-05
    23963636363271,7012017-06-02
    240626262621006,2002017-05-30
    2417370707312,000870,0002017-05-25
    2427370707210,000715,0002017-05-17
    243686767686,500441,2802017-05-16
    244797979791007,9002017-05-03
    24583838383504,1452017-05-02
    24683838383201,6602017-04-25
    247908585887,745683,0722017-03-29
    24885858585605,1002017-03-23
    24989898989514,5392017-03-20
    2509090909076302017-03-15
    2518888888815,1001,328,8002017-03-09
    252777373772,378182,1342017-02-24
    253756969709,841689,6792017-02-23
    2546969696923316,0772017-02-22
    255606060601,00060,0002017-02-15
    256606060601,10766,4202017-01-27
    2576969696932072017-01-19
    258696969691006,9002017-01-11
    25960606060265,03815,902,2802016-12-27
    2606868686820013,5602016-12-26
    26160606060975,8012016-12-23
    262606060601005,9802016-12-22
    263595959591,20170,8492016-12-20
    26410100031,204,000312,040,0002016-12-20
    2655959595950029,5002016-12-19
    266525252521,33969,6282016-11-11
    2675252525240020,8002016-11-10
    26852525252975,0442016-11-08
    2695252525220010,4002016-11-07
    2705252525269736,2442016-11-04
    271565656561639,1282016-11-02
    2725252525231562016-10-21
    273606060601,01060,6002016-10-17
    2746161616150030,5002016-10-14
    275616161611,40285,5222016-10-13
    276606060601297,7402016-09-29
    2776666666620013,2002016-09-26
    2786868686832042016-09-15
    2797070707060042,0002016-08-30
    280757575751,360101,6602016-08-19
    28165656565211,3652016-08-18
    282757575751,04377,9642016-08-15
    283757575751,00074,7502016-08-12
    2847575757521492016-08-11
    285757575751007,4702016-08-09
    28665656565261,6902016-08-05
    2876565656553252016-07-26
    2886565656539225,4802016-07-25
    2897070707026018,2002016-06-24
    29070707070149802016-06-22
    291707070701007,0002016-06-20
    29270707070107002016-05-16
    293707070704,644325,0802016-04-25
    294717071702,825197,8502016-04-22
    29572707072654,6502016-04-21
    29670707070855,9502016-04-20
    297737172722,500179,8002016-04-11
    2987575757591868,8502016-04-08
    29975727275129,0829,653,9042016-04-07
    300747274721,01873,4962016-04-06
    301727070704,770335,9002016-04-05
    3027070707016111,2702016-03-29
    3037070707044,0003,080,0002016-03-18
    304707070701702016-03-11
    3057070707030021,0002016-03-07
    3067070707020014,0002016-03-04
    307707070701,37496,1802016-03-03
    308707070701087,5602016-02-29
    309707070701,00070,0002016-02-26
    3107070707073151,1702016-02-25
    311707070701,600112,0002016-02-15
    3127070707010,400728,0402016-02-12
    3137373737336626,7182016-02-08
    314707070701,26888,7602016-02-04
    3157070707033223,2402016-02-03
    316706870682,610177,7402016-02-02
    3177272727217012,2402016-01-29
    3187272727222015,8402016-01-25
    31973737373107302016-01-14
    320767376754,029302,8652016-01-11
    3217676767620015,2002016-01-06
    3227474747498272,6682016-01-05
    32374747474282,0722016-01-04
    324747474741007,4002015-12-31
    3257676767625019,0002015-12-28
    3267676767614611,0962015-12-17
    32776767676201,5202015-12-11
    328767676761007,6002015-12-10
    32976767676403,0402015-12-08
    33077777777100,2607,720,0202015-12-04
    33178787878503,9002015-12-03
    332777777772,000154,0002015-11-30
    333787578756,010450,7802015-11-23
    334787878781007,8002015-11-20
    3357878787845035,1002015-11-18
    336777777771007,7002015-11-05
    33777777777917,0072015-11-04
    338777777771007,7002015-11-02
    3397777777720015,4002015-10-29
    340777777772,000154,0002015-10-27
    34178787878503,9002015-10-26
    34278787878302,3402015-10-23
    343787878781158,9702015-10-22
    344737373731,00073,0002015-10-21
    34578787878352,7302015-10-20
    34678787878503,9002015-10-16
    3477878787852040,5602015-10-15
    34878787878302,3402015-10-14
    349787878781007,8002015-10-13
    3507878787852040,5602015-10-12
    35178787878107802015-10-09
    352787878781007,8002015-10-08
    353787878781007,8002015-10-06
    35478787878493,8222015-10-05
    3557878787815011,7002015-10-02
    356767676765,559422,4842015-10-01
    35776767676171,2922015-09-30
    3587676767632424,6242015-09-29
    359767676761,10083,6002015-09-28
    3607676767663448,1842015-09-25
    3617575757571353,4752015-09-24
    362787578767,356558,4962015-09-23
    363787878781219,4382015-09-22
    3647878787812,398967,0442015-09-18
    3657878787892872,3842015-09-17
    36678787878675,2262015-09-16
    36778787878503,9002015-09-15
    36878787878503,9002015-09-11
    369787575781098,4752015-09-10
    370787578754,270321,0602015-09-09
    371797879781,18492,5362015-09-08
    37280808080312,4802015-09-07
    3738079797947837,8402015-09-04
    3748080808035028,0002015-09-03
    37579797979126,0009,954,0002015-09-02
    3768080808078062,4002015-09-01
    3777979797999,0007,821,0002015-08-21
    378797979791259,8752015-08-18
    379808080801,00080,0002015-08-10
    38080808080262,0802015-08-06
    3818080808080064,0002015-08-04
    382828082802,500201,0002015-08-03
    3838584848410,000840,0302015-07-30
    384858585851008,5002015-07-27
    3858484848440033,6002015-07-24
    3868585858542035,7002015-07-21
    387858383844,320362,2002015-07-17
    388858585851,530130,0502015-07-16
    3898585858530025,5002015-07-10
    390858585851008,5002015-07-08
    39185858585504,2502015-07-07
    392868686865,893506,7982015-07-03
    3938786878658049,9102015-07-02
    39487878787130,49211,352,8042015-06-26
    395878787871,00887,7262015-06-25
    3968888888814512,7602015-06-24
    3978888888853847,3442015-06-23
    39890909090152,80013,752,0002015-06-16
    3999387879245,0714,135,7712015-06-12
    400878787874,129359,2232015-06-11
    4018787878721919,0532015-06-10
    4028787878713311,5712015-06-09
    403878787871,00087,0002015-06-05
    4048887878710,078876,8642015-06-02
    40587878787524,5242015-05-29
    406888888882,967261,0962015-05-28
    407888888881,11998,4722015-05-27
    4088888888811,9001,047,2002015-05-26
    409878787876,596573,8522015-05-22
    4108787878723,0002,001,0002015-05-19
    4118787878740435,1482015-05-18
    4128787878742,6313,708,8972015-05-15
    41387878787302,6102015-05-14
    4148989898927424,3862015-05-13
    4158989898956,0004,984,0002015-05-12
    416898989893,050271,4502015-05-11
    4178989898933,0152,938,3352015-05-08
    418908989899,585853,1652015-05-07
    41990889088299,70026,388,8002015-05-06
    4209090909020018,0002015-05-01
    421909090901009,0002015-04-30
    422909090902,771249,3902015-04-28
    4239090909019,4081,746,7202015-04-27
    4249090909021018,9002015-04-24
    4259090909088279,3802015-04-23
    4269090909022,7262,045,3402015-04-22
    4279090909020018,0002015-04-21
    4289090909047442,6602015-04-17
    42990909090968,6402015-04-16
    43090909090201,8002015-04-15
    4319090909055049,5002015-04-14
    4329090909010,000900,0002015-04-10
    433100100100100101,0002015-04-06
    4349090909032028,8002015-03-27
    435909090901,770159,3002015-03-12
    43690909090109002015-03-09
    43790909090211,8902015-03-06
    4389090909013011,7002015-03-04
    439909090903,679331,1102015-03-03
    440909090901,00090,0002015-03-02
    441909090908,181736,2902015-02-26
    4428686868646840,2482015-02-05
    443868686862,700232,2002015-02-04
    4448685868660051,3002015-01-21
    445888888883,446303,2482015-01-16
    4468888888850044,0002015-01-09
    447909090901,500135,0002015-01-08
    4489090909010,360932,4002015-01-06
    44999909097586,70056,656,8922015-01-05
    450909090901009,0002014-12-30
    45190909090958,5502014-12-26
    4529090909010,000900,0002014-12-24
    453909090902,000180,0002014-12-23
    454100100100100101,0002014-12-22
    45510010010010020020,0002014-12-18
    456100100100100303,0002014-12-12
    45710510510510533735,3852014-12-10
    4581009098962,408230,6302014-12-08
    459959595952,000190,0002014-12-01
    4609999999970069,3002014-11-26
    4619999999950049,5002014-11-25
    46299999999515,0492014-11-24
    463999999995,209515,6912014-11-21
    4641001001001001,500150,0002014-11-17
    4651001001001001,000100,0002014-11-06
    46610010010010019719,7002014-11-04
    46710010010010020020,0002014-10-30
    46810010010010036436,4002014-10-17
    46910010010010069469,4002014-10-14
    47095959595302,8502014-10-09
    471959595951009,5002014-10-06
    4729590959012,5291,142,4452014-10-02
    473959393951,100102,5002014-09-29
    4749594949440037,6202014-09-26
    475949494941,00094,0002014-09-24
    476959495941,114104,8302014-09-15
    4779595959548746,2652014-09-12
    478909090908,660779,4002014-09-11
    4799790909731,9303,088,1102014-09-10
    480989090909,020811,9602014-09-09
    481959595955,000475,0002014-09-04
    48210098981002,545250,5002014-08-29
    48310010010010030030,0002014-08-27
    48410010010010012812,8002014-08-21
    48510010010010010,0301,003,0002014-08-20
    48610310210210249850,9002014-08-19
    48710310310310310010,3002014-08-15
    48810510410410530031,3802014-08-04
    48910410410410448049,9202014-08-01
    49011211211211291,0082014-07-21
    49111011011011022202014-07-18
    492101101101101848,4842014-07-08
    4931051041051041,016105,7642014-07-07
    49410010010010012,0801,208,0002014-07-02
    49510310310310351052,5302014-07-01
    496104104104104282,9122014-06-27
    497105105105105808,4002014-06-26
    49810410010010341,3204,257,7202014-06-25
    4991071051071064,980528,1002014-06-24
    50011211211211213314,8302014-06-18
    501112112112112849,3662014-06-13
    50211211211211224527,4402014-06-10
    50311211211211210011,2002014-06-05
    50411311311311350056,5002014-05-30
    50510810810810810010,8002014-05-29
    5061061051061061,980209,0192014-05-23
    507108108108108997107,6762014-05-21
    508113113113113202,2602014-05-19
    5091141121141129,4491,058,6402014-05-16
    510114114114114101,1402014-05-15
    51110910810910810,0001,080,0102014-05-13
    51211310911310910,3901,134,1102014-05-12
    51311311311311311132014-05-09
    5141101081101104,012438,9202014-05-08
    51511011011011057062,7002014-05-07
    5161131131131131,000113,0002014-05-05
    517110105110106954100,6702014-05-02
    5181141051071147,001738,7852014-05-01
    5191101101101102,000220,0002014-04-30
    5201151101141113,500389,9002014-04-29
    52111410511411011,0391,218,2462014-04-25
    52211911011311417,2651,974,8252014-04-24
    52311511511511510311,8452014-04-23
    5241191151191162,400278,0002014-04-22
    5251151151151156,600759,0002014-04-21
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл