Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
AAR -101.00 -6.31%|TTL 235.00 3.59%|APU -1.75 -0.33%|GOV 1.84 0.63%|MBW 0.00 0.00%|LEN 1.28 2.29%|BAN 164.00 14.70%|RMC 0.00 0.00%|ERD -11.93 -2.26%|ADB -0.22 -0.28%|MND 50.00 0.96%|INV -20.00 -1.04%|MRX 0.88 4.00%|AIC 49.97 7.64%|MNP 0.00 0.00%|TUM -1.70 -0.97%|MMX -11.00 -0.44%|ADU 7.00 1.00%|EER 0.00 0.00%|ITL -1.90 -2.26%|AOI -190.00 -10.05%|UID 40.00 6.06%|MFC 0.00 0.00%|SUU 0.00 0.00%|

    Мерекс ХК (MRX)

    Хаалт 22 -3.50 (-13.73% ) 2019-08-12

    Нэр: Мерекс ХК
    Симбол: MRX
    Компани код: 540
    Чиглэл:
    Хаяг:
    Утас: 99102224
    Факс:
    Имэйл: info@merex.mn
    Мэдээлэл байхгүй байна
    Өмнөх ханш 26
    Нээлтийн ханш 22
    Хаалтын ханш 22.00
    VWAP 22
    Дээд ханш 22
    Доод ханш 22
    52 долоо хоног 32.00 / 22
    Нийт хувьцаа 65,005,000
    n/a
    n/a
    Зах зээлийн үнэлгээ 1,430,110,000
    Авах ширхэг 10,000
    Авах үнэ 22
    Зарах үнэ 26
    Зарах тоо 800

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    1222222221,40030,8002019-08-12
    2262626262005,1002019-08-08
    3262526251,30032,6502019-08-07
    42322232312,602284,2742019-08-02
    52523252319,608467,2002019-08-01
    6272727275,090137,4302019-07-31
    731313131103102019-07-24
    83131313160018,6002019-07-17
    9323232321003,1872019-07-02
    10323232321003,1902019-07-01
    11282323286,207166,1682019-06-28
    12252525253007,5002019-06-20
    13252525253157,8752019-06-18
    14272727273509,4502019-06-12
    15272626272506,6002019-06-11
    16272727272657,1552019-06-10
    17272727271002,7002019-05-16
    18252525255,040126,0002019-05-14
    19262626261,00026,0002019-04-29
    20282828281062,9682019-04-19
    212828282851412019-04-18
    222825252855514,0402019-04-04
    23282828281282019-03-29
    24282828283842019-03-27
    2528282828102812019-03-26
    26252525255,660138,7102019-02-21
    27242424241,00024,0002019-02-18
    28242424243007,2002019-02-13
    2924242424102402019-01-31
    3028282828205602019-01-28
    313232323251602019-01-14
    32323232321,00032,0002019-01-02
    333232323240,0001,278,8002018-12-28
    34333333333,513115,9292018-12-27
    353131313190027,9002018-12-13
    3630303030205982018-12-12
    37262626261,00026,0002018-11-05
    382626262648712,6622018-11-01
    392726272710,000265,0002018-10-31
    402928292815,665438,6262018-10-29
    41323232321,68053,7262018-10-04
    422929292932,500942,5002018-08-31
    43292929291,45042,0502018-08-30
    44292929295,050146,4502018-08-28
    45332933291,99561,8352018-08-20
    46333333332662018-08-10
    47333333331,50149,0832018-08-08
    48333333332929,5482018-08-07
    49333333335,187169,6152018-08-06
    50303030302006,0002018-08-03
    51303030307,121213,6302018-07-24
    52303030301,00030,0002018-07-19
    533030303012,498374,9402018-07-18
    54323232321,00031,6002018-07-17
    55323232322,50079,0002018-07-16
    56303030302,65079,5002018-07-06
    573330333011,580351,7152018-07-05
    583330303360019,5002018-06-29
    59303030305,000150,0002018-06-26
    60313031302,01060,5122018-06-20
    6130303030261,5017,845,0302018-06-14
    623030303042,4991,274,9702018-06-13
    63303030305,000150,5002018-06-06
    643430303320,036659,8502018-06-05
    65303030301003,0002018-06-04
    66303030301302018-05-29
    673434343415,000509,5002018-05-21
    683434343410,135343,5772018-05-17
    693231313123,136727,2162018-05-11
    70313131312,86488,7842018-05-10
    713330333045,0001,410,0002018-05-04
    7235353535501,7502018-05-01
    733433333437,9911,253,7042018-04-30
    743330303320,011600,3632018-04-25
    75313131311003,1492018-04-23
    763330333012,434374,3642018-04-20
    77333333331,00033,0002018-04-19
    783130313060,0001,814,8002018-04-18
    79333133312,81387,3052018-04-17
    80333333333019,9332018-04-16
    813333333332,7971,082,3012018-04-13
    82333333331332018-04-12
    8334303430105,0363,158,9812018-04-11
    843333333337,4411,235,5532018-04-10
    853939393948718,8472018-04-09
    863932323654419,4942018-04-06
    873535353511,500402,6502018-04-05
    8844383841243,69010,019,3492018-04-04
    8939393939103902018-03-27
    9039363739120,0104,400,2972018-03-26
    9137373737501,8402018-03-23
    9236363636103602018-03-22
    933634353610,000357,9102018-03-21
    9435353535106,6003,677,7002018-03-20
    953230323044,3841,340,2882018-03-16
    9632323232100,0003,200,0002018-03-15
    973232323249515,8402018-03-13
    983229323010,000311,4182018-03-12
    993232323255017,6002018-03-07
    100323232322508,0002018-03-02
    101303030307,000210,0002018-03-01
    1023232323217,435557,9202018-02-28
    103323232321,01032,3202018-02-27
    1043232323210,881348,1922018-02-26
    1053937373844,5081,668,7092018-02-22
    1063737373712,095451,9552018-02-20
    10735323233166,5225,422,1522018-02-15
    108323132314,129128,9992018-02-12
    1093232323210,000320,0002018-02-09
    1103434343416,395557,4302018-02-08
    1113434343410,000340,0002018-02-07
    1123533353413,028441,7692018-02-06
    113333333333,082101,7062018-02-05
    1143432333328,564955,9342018-02-01
    115353535352,00069,9802018-01-30
    1163535353510,100351,3992018-01-29
    117353535351,40049,0002018-01-26
    1183535353515,909556,8152018-01-25
    119353333351,10038,3352018-01-24
    120323232324,582146,0082018-01-23
    121323232323952018-01-19
    122323232321,00031,9002018-01-16
    1233232323277024,6402018-01-15
    1243030303011,427342,8102018-01-12
    125292929292,43070,4702018-01-10
    12627272727171,2204,622,9402018-01-09
    12730303030168,3205,049,6002018-01-08
    128272727273008,1002018-01-05
    1293028282924,000694,2002018-01-04
    1303030303030,000900,0002018-01-03
    13130303030136,0004,080,0002017-12-28
    1323030303075,9622,278,8602017-12-27
    13330303030307,3309,219,8102017-12-26
    134303030307,800234,0002017-12-25
    135323032313,405104,1502017-12-22
    13635323532100,0003,203,1142017-12-20
    137373737374,950183,1502017-12-14
    1383837383817,976674,5522017-12-13
    1394338394029,9231,183,1202017-12-11
    140404040402008,0002017-12-07
    141393939391,00039,0002017-12-06
    142393939397,000273,0002017-12-05
    143403940392,01278,4802017-12-01
    14441414141104102017-11-15
    1454040404028011,2002017-11-14
    1464140414023,860964,4002017-11-13
    1474141414120,000820,0002017-11-08
    148404040401,04241,6802017-11-02
    149414041403,700148,2202017-10-25
    150414141414,780195,9802017-10-23
    151424242423,965166,5302017-10-19
    152424040415,510226,4202017-10-18
    153424242424,612193,7042017-10-13
    154404040401,59063,6002017-10-12
    155424141411,01041,4202017-10-11
    1563939393911,202436,8782017-10-09
    157424242422,00084,0002017-10-06
    158403939403,300131,7002017-10-05
    159404040405,000200,0002017-10-04
    160424040406,010240,6202017-10-03
    1614242424230012,6002017-10-02
    1624040404035,0001,400,0002017-09-29
    163404040405,000200,0002017-09-28
    1644240404135,1891,453,5602017-09-27
    165404040401,00040,0002017-09-26
    166404040403,000120,0002017-09-25
    16742384238121,1004,628,0802017-09-19
    1684342424290038,0002017-09-18
    1694342424245,1341,896,6282017-09-15
    17048424845218,6999,785,3582017-09-14
    1714848484832,8021,574,4962017-09-13
    17253535353774,0812017-09-11
    17362626262106192017-08-31
    174545454541,13961,3922017-08-25
    17554545454105392017-08-17
    1765454545440021,6002017-08-01
    177545054524,714243,7002017-07-28
    1785554545411,751638,9392017-07-20
    179545454543,634196,2362017-07-19
    180555454545,638304,5272017-07-18
    1815454545411,724633,0962017-07-17
    182535053511,00050,6182017-07-16
    1835554555410,450569,3002017-07-04
    184545454543,020161,7212017-07-03
    185545454548,880475,5242017-06-30
    1865854585530016,6002017-06-29
    1876262626250031,0502017-06-27
    188636363631,57698,5382017-06-23
    18967676767119,4927,999,9892017-06-22
    19069696969101,5226,999,9422017-06-20
    191696969698,747603,5432017-06-16
    1926969696910,000689,9632017-06-15
    193706868703,610,000252,688,0002017-06-13
    194726565703,598251,5012017-06-12
    195706262622,618163,2602017-06-07
    196626262621,12569,7502017-06-06
    1976362636387554,7252017-06-05
    19863636363271,7012017-06-02
    199626262621006,2002017-05-30
    2007370707312,000870,0002017-05-25
    2017370707210,000715,0002017-05-17
    202686767686,500441,2802017-05-16
    203797979791007,9002017-05-03
    20483838383504,1452017-05-02
    20583838383201,6602017-04-25
    206908585887,745683,0722017-03-29
    20785858585605,1002017-03-23
    20889898989514,5392017-03-20
    2099090909076302017-03-15
    2108888888815,1001,328,8002017-03-09
    211777373772,378182,1342017-02-24
    212756969709,841689,6792017-02-23
    2136969696923316,0772017-02-22
    214606060601,00060,0002017-02-15
    215606060601,10766,4202017-01-27
    2166969696932072017-01-19
    217696969691006,9002017-01-11
    21860606060265,03815,902,2802016-12-27
    2196868686820013,5602016-12-26
    22060606060975,8012016-12-23
    221606060601005,9802016-12-22
    222595959591,20170,8492016-12-20
    22310100031,204,000312,040,0002016-12-20
    2245959595950029,5002016-12-19
    225525252521,33969,6282016-11-11
    2265252525240020,8002016-11-10
    22752525252975,0442016-11-08
    2285252525220010,4002016-11-07
    2295252525269736,2442016-11-04
    230565656561639,1282016-11-02
    2315252525231562016-10-21
    232606060601,01060,6002016-10-17
    2336161616150030,5002016-10-14
    234616161611,40285,5222016-10-13
    235606060601297,7402016-09-29
    2366666666620013,2002016-09-26
    2376868686832042016-09-15
    2387070707060042,0002016-08-30
    239757575751,360101,6602016-08-19
    24065656565211,3652016-08-18
    241757575751,04377,9642016-08-15
    242757575751,00074,7502016-08-12
    2437575757521492016-08-11
    244757575751007,4702016-08-09
    24565656565261,6902016-08-05
    2466565656553252016-07-26
    2476565656539225,4802016-07-25
    2487070707026018,2002016-06-24
    24970707070149802016-06-22
    250707070701007,0002016-06-20
    25170707070107002016-05-16
    252707070704,644325,0802016-04-25
    253717071702,825197,8502016-04-22
    25472707072654,6502016-04-21
    25570707070855,9502016-04-20
    256737172722,500179,8002016-04-11
    2577575757591868,8502016-04-08
    25875727275129,0829,653,9042016-04-07
    259747274721,01873,4962016-04-06
    260727070704,770335,9002016-04-05
    2617070707016111,2702016-03-29
    2627070707044,0003,080,0002016-03-18
    263707070701702016-03-11
    2647070707030021,0002016-03-07
    2657070707020014,0002016-03-04
    266707070701,37496,1802016-03-03
    267707070701087,5602016-02-29
    268707070701,00070,0002016-02-26
    2697070707073151,1702016-02-25
    270707070701,600112,0002016-02-15
    2717070707010,400728,0402016-02-12
    2727373737336626,7182016-02-08
    273707070701,26888,7602016-02-04
    2747070707033223,2402016-02-03
    275706870682,610177,7402016-02-02
    2767272727217012,2402016-01-29
    2777272727222015,8402016-01-25
    27873737373107302016-01-14
    279767376754,029302,8652016-01-11
    2807676767620015,2002016-01-06
    2817474747498272,6682016-01-05
    28274747474282,0722016-01-04
    283747474741007,4002015-12-31
    2847676767625019,0002015-12-28
    2857676767614611,0962015-12-17
    28676767676201,5202015-12-11
    287767676761007,6002015-12-10
    28876767676403,0402015-12-08
    28977777777100,2607,720,0202015-12-04
    29078787878503,9002015-12-03
    291777777772,000154,0002015-11-30
    292787578756,010450,7802015-11-23
    293787878781007,8002015-11-20
    2947878787845035,1002015-11-18
    295777777771007,7002015-11-05
    29677777777917,0072015-11-04
    297777777771007,7002015-11-02
    2987777777720015,4002015-10-29
    299777777772,000154,0002015-10-27
    30078787878503,9002015-10-26
    30178787878302,3402015-10-23
    302787878781158,9702015-10-22
    303737373731,00073,0002015-10-21
    30478787878352,7302015-10-20
    30578787878503,9002015-10-16
    3067878787852040,5602015-10-15
    30778787878302,3402015-10-14
    308787878781007,8002015-10-13
    3097878787852040,5602015-10-12
    31078787878107802015-10-09
    311787878781007,8002015-10-08
    312787878781007,8002015-10-06
    31378787878493,8222015-10-05
    3147878787815011,7002015-10-02
    315767676765,559422,4842015-10-01
    31676767676171,2922015-09-30
    3177676767632424,6242015-09-29
    318767676761,10083,6002015-09-28
    3197676767663448,1842015-09-25
    3207575757571353,4752015-09-24
    321787578767,356558,4962015-09-23
    322787878781219,4382015-09-22
    3237878787812,398967,0442015-09-18
    3247878787892872,3842015-09-17
    32578787878675,2262015-09-16
    32678787878503,9002015-09-15
    32778787878503,9002015-09-11
    328787575781098,4752015-09-10
    329787578754,270321,0602015-09-09
    330797879781,18492,5362015-09-08
    33180808080312,4802015-09-07
    3328079797947837,8402015-09-04
    3338080808035028,0002015-09-03
    33479797979126,0009,954,0002015-09-02
    3358080808078062,4002015-09-01
    3367979797999,0007,821,0002015-08-21
    337797979791259,8752015-08-18
    338808080801,00080,0002015-08-10
    33980808080262,0802015-08-06
    3408080808080064,0002015-08-04
    341828082802,500201,0002015-08-03
    3428584848410,000840,0302015-07-30
    343858585851008,5002015-07-27
    3448484848440033,6002015-07-24
    3458585858542035,7002015-07-21
    346858383844,320362,2002015-07-17
    347858585851,530130,0502015-07-16
    3488585858530025,5002015-07-10
    349858585851008,5002015-07-08
    35085858585504,2502015-07-07
    351868686865,893506,7982015-07-03
    3528786878658049,9102015-07-02
    35387878787130,49211,352,8042015-06-26
    354878787871,00887,7262015-06-25
    3558888888814512,7602015-06-24
    3568888888853847,3442015-06-23
    35790909090152,80013,752,0002015-06-16
    3589387879245,0714,135,7712015-06-12
    359878787874,129359,2232015-06-11
    3608787878721919,0532015-06-10
    3618787878713311,5712015-06-09
    362878787871,00087,0002015-06-05
    3638887878710,078876,8642015-06-02
    36487878787524,5242015-05-29
    365888888882,967261,0962015-05-28
    366888888881,11998,4722015-05-27
    3678888888811,9001,047,2002015-05-26
    368878787876,596573,8522015-05-22
    3698787878723,0002,001,0002015-05-19
    3708787878740435,1482015-05-18
    3718787878742,6313,708,8972015-05-15
    37287878787302,6102015-05-14
    3738989898927424,3862015-05-13
    3748989898956,0004,984,0002015-05-12
    375898989893,050271,4502015-05-11
    3768989898933,0152,938,3352015-05-08
    377908989899,585853,1652015-05-07
    37890889088299,70026,388,8002015-05-06
    3799090909020018,0002015-05-01
    380909090901009,0002015-04-30
    381909090902,771249,3902015-04-28
    3829090909019,4081,746,7202015-04-27
    3839090909021018,9002015-04-24
    3849090909088279,3802015-04-23
    3859090909022,7262,045,3402015-04-22
    3869090909020018,0002015-04-21
    3879090909047442,6602015-04-17
    38890909090968,6402015-04-16
    38990909090201,8002015-04-15
    3909090909055049,5002015-04-14
    3919090909010,000900,0002015-04-10
    392100100100100101,0002015-04-06
    3939090909032028,8002015-03-27
    394909090901,770159,3002015-03-12
    39590909090109002015-03-09
    39690909090211,8902015-03-06
    3979090909013011,7002015-03-04
    398909090903,679331,1102015-03-03
    399909090901,00090,0002015-03-02
    400909090908,181736,2902015-02-26
    4018686868646840,2482015-02-05
    402868686862,700232,2002015-02-04
    4038685868660051,3002015-01-21
    404888888883,446303,2482015-01-16
    4058888888850044,0002015-01-09
    406909090901,500135,0002015-01-08
    4079090909010,360932,4002015-01-06
    40899909097586,70056,656,8922015-01-05
    409909090901009,0002014-12-30
    41090909090958,5502014-12-26
    4119090909010,000900,0002014-12-24
    412909090902,000180,0002014-12-23
    413100100100100101,0002014-12-22
    41410010010010020020,0002014-12-18
    415100100100100303,0002014-12-12
    41610510510510533735,3852014-12-10
    4171009098962,408230,6302014-12-08
    418959595952,000190,0002014-12-01
    4199999999970069,3002014-11-26
    4209999999950049,5002014-11-25
    42199999999515,0492014-11-24
    422999999995,209515,6912014-11-21
    4231001001001001,500150,0002014-11-17
    4241001001001001,000100,0002014-11-06
    42510010010010019719,7002014-11-04
    42610010010010020020,0002014-10-30
    42710010010010036436,4002014-10-17
    42810010010010069469,4002014-10-14
    42995959595302,8502014-10-09
    430959595951009,5002014-10-06
    4319590959012,5291,142,4452014-10-02
    432959393951,100102,5002014-09-29
    4339594949440037,6202014-09-26
    434949494941,00094,0002014-09-24
    435959495941,114104,8302014-09-15
    4369595959548746,2652014-09-12
    437909090908,660779,4002014-09-11
    4389790909731,9303,088,1102014-09-10
    439989090909,020811,9602014-09-09
    440959595955,000475,0002014-09-04
    44110098981002,545250,5002014-08-29
    44210010010010030030,0002014-08-27
    44310010010010012812,8002014-08-21
    44410010010010010,0301,003,0002014-08-20
    44510310210210249850,9002014-08-19
    44610310310310310010,3002014-08-15
    44710510410410530031,3802014-08-04
    44810410410410448049,9202014-08-01
    44911211211211291,0082014-07-21
    45011011011011022202014-07-18
    451101101101101848,4842014-07-08
    4521051041051041,016105,7642014-07-07
    45310010010010012,0801,208,0002014-07-02
    45410310310310351052,5302014-07-01
    455104104104104282,9122014-06-27
    456105105105105808,4002014-06-26
    45710410010010341,3204,257,7202014-06-25
    4581071051071064,980528,1002014-06-24
    45911211211211213314,8302014-06-18
    460112112112112849,3662014-06-13
    46111211211211224527,4402014-06-10
    46211211211211210011,2002014-06-05
    46311311311311350056,5002014-05-30
    46410810810810810010,8002014-05-29
    4651061051061061,980209,0192014-05-23
    466108108108108997107,6762014-05-21
    467113113113113202,2602014-05-19
    4681141121141129,4491,058,6402014-05-16
    469114114114114101,1402014-05-15
    47010910810910810,0001,080,0102014-05-13
    47111310911310910,3901,134,1102014-05-12
    47211311311311311132014-05-09
    4731101081101104,012438,9202014-05-08
    47411011011011057062,7002014-05-07
    4751131131131131,000113,0002014-05-05
    476110105110106954100,6702014-05-02
    4771141051071147,001738,7852014-05-01
    4781101101101102,000220,0002014-04-30
    4791151101141113,500389,9002014-04-29
    48011410511411011,0391,218,2462014-04-25
    48111911011311417,2651,974,8252014-04-24
    48211511511511510311,8452014-04-23
    4831191151191162,400278,0002014-04-22
    4841151151151156,600759,0002014-04-21
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл