Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
APU -2.36 -0.39%|ERD 10.00 1.85%|MBW -17.08 -6.12%|GOV 6.54 2.02%|LEN 0.60 0.92%|MND 40.00 0.81%|TTL -170.00 -2.36%|ZGE -1.49 -1.47%|AIC -29.02 -3.93%|SUU -2.63 -1.28%|BAN 190.00 14.50%|ITL 0.00 0.00%|SHV 0.00 0.00%|UYN -97.00 -14.92%|UID -0.56 -0.11%|MCH -10.00 -2.22%|BNG 0.00 0.00%|RMC 0.98 3.63%|HRM 0.00 0.00%|JIV 100.00 5.26%|HBO -1.00 -1.64%|

    Мерекс ХК (MRX)

    Хаалт 32 0.00 (0.00% ) 2019-01-14

    Нэр: Мерекс ХК
    Симбол: MRX
    Компани код: 540
    Чиглэл:
    Хаяг:
    Утас: 99102224
    Факс:
    Имэйл: info@merex.mn
    Мэдээлэл байхгүй байна
    Өмнөх ханш 32
    Нээлтийн ханш 32
    Хаалтын ханш 32.00
    VWAP 32
    Дээд ханш 32
    Доод ханш 32
    52 долоо хоног 32.00 / 32
    Нийт хувьцаа 65,005,000
    n/a
    n/a
    Зах зээлийн үнэлгээ 2,080,160,000
    Авах ширхэг 0
    Авах үнэ 0
    Зарах үнэ 32
    Зарах тоо 5,580

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    13232323251602019-01-14
    2323232321,00032,0002019-01-02
    33232323240,0001,278,8002018-12-28
    4333333333,513115,9292018-12-27
    53131313190027,9002018-12-13
    630303030205982018-12-12
    7262626261,00026,0002018-11-05
    82626262648712,6622018-11-01
    92726272710,000265,0002018-10-31
    102928292815,665438,6262018-10-29
    11323232321,68053,7262018-10-04
    122929292932,500942,5002018-08-31
    13292929291,45042,0502018-08-30
    14292929295,050146,4502018-08-28
    15332933291,99561,8352018-08-20
    16333333332662018-08-10
    17333333331,50149,0832018-08-08
    18333333332929,5482018-08-07
    19333333335,187169,6152018-08-06
    20303030302006,0002018-08-03
    21303030307,121213,6302018-07-24
    22303030301,00030,0002018-07-19
    233030303012,498374,9402018-07-18
    24323232321,00031,6002018-07-17
    25323232322,50079,0002018-07-16
    26303030302,65079,5002018-07-06
    273330333011,580351,7152018-07-05
    283330303360019,5002018-06-29
    29303030305,000150,0002018-06-26
    30313031302,01060,5122018-06-20
    3130303030261,5017,845,0302018-06-14
    323030303042,4991,274,9702018-06-13
    33303030305,000150,5002018-06-06
    343430303320,036659,8502018-06-05
    35303030301003,0002018-06-04
    36303030301302018-05-29
    373434343415,000509,5002018-05-21
    383434343410,135343,5772018-05-17
    393231313123,136727,2162018-05-11
    40313131312,86488,7842018-05-10
    413330333045,0001,410,0002018-05-04
    4235353535501,7502018-05-01
    433433333437,9911,253,7042018-04-30
    443330303320,011600,3632018-04-25
    45313131311003,1492018-04-23
    463330333012,434374,3642018-04-20
    47333333331,00033,0002018-04-19
    483130313060,0001,814,8002018-04-18
    49333133312,81387,3052018-04-17
    50333333333019,9332018-04-16
    513333333332,7971,082,3012018-04-13
    52333333331332018-04-12
    5334303430105,0363,158,9812018-04-11
    543333333337,4411,235,5532018-04-10
    553939393948718,8472018-04-09
    563932323654419,4942018-04-06
    573535353511,500402,6502018-04-05
    5844383841243,69010,019,3492018-04-04
    5939393939103902018-03-27
    6039363739120,0104,400,2972018-03-26
    6137373737501,8402018-03-23
    6236363636103602018-03-22
    633634353610,000357,9102018-03-21
    6435353535106,6003,677,7002018-03-20
    653230323044,3841,340,2882018-03-16
    6632323232100,0003,200,0002018-03-15
    673232323249515,8402018-03-13
    683229323010,000311,4182018-03-12
    693232323255017,6002018-03-07
    70323232322508,0002018-03-02
    71303030307,000210,0002018-03-01
    723232323217,435557,9202018-02-28
    73323232321,01032,3202018-02-27
    743232323210,881348,1922018-02-26
    753937373844,5081,668,7092018-02-22
    763737373712,095451,9552018-02-20
    7735323233166,5225,422,1522018-02-15
    78323132314,129128,9992018-02-12
    793232323210,000320,0002018-02-09
    803434343416,395557,4302018-02-08
    813434343410,000340,0002018-02-07
    823533353413,028441,7692018-02-06
    83333333333,082101,7062018-02-05
    843432333328,564955,9342018-02-01
    85353535352,00069,9802018-01-30
    863535353510,100351,3992018-01-29
    87353535351,40049,0002018-01-26
    883535353515,909556,8152018-01-25
    89353333351,10038,3352018-01-24
    90323232324,582146,0082018-01-23
    91323232323952018-01-19
    92323232321,00031,9002018-01-16
    933232323277024,6402018-01-15
    943030303011,427342,8102018-01-12
    95292929292,43070,4702018-01-10
    9627272727171,2204,622,9402018-01-09
    9730303030168,3205,049,6002018-01-08
    98272727273008,1002018-01-05
    993028282924,000694,2002018-01-04
    1003030303030,000900,0002018-01-03
    10130303030136,0004,080,0002017-12-28
    1023030303075,9622,278,8602017-12-27
    10330303030307,3309,219,8102017-12-26
    104303030307,800234,0002017-12-25
    105323032313,405104,1502017-12-22
    10635323532100,0003,203,1142017-12-20
    107373737374,950183,1502017-12-14
    1083837383817,976674,5522017-12-13
    1094338394029,9231,183,1202017-12-11
    110404040402008,0002017-12-07
    111393939391,00039,0002017-12-06
    112393939397,000273,0002017-12-05
    113403940392,01278,4802017-12-01
    11441414141104102017-11-15
    1154040404028011,2002017-11-14
    1164140414023,860964,4002017-11-13
    1174141414120,000820,0002017-11-08
    118404040401,04241,6802017-11-02
    119414041403,700148,2202017-10-25
    120414141414,780195,9802017-10-23
    121424242423,965166,5302017-10-19
    122424040415,510226,4202017-10-18
    123424242424,612193,7042017-10-13
    124404040401,59063,6002017-10-12
    125424141411,01041,4202017-10-11
    1263939393911,202436,8782017-10-09
    127424242422,00084,0002017-10-06
    128403939403,300131,7002017-10-05
    129404040405,000200,0002017-10-04
    130424040406,010240,6202017-10-03
    1314242424230012,6002017-10-02
    1324040404035,0001,400,0002017-09-29
    133404040405,000200,0002017-09-28
    1344240404135,1891,453,5602017-09-27
    135404040401,00040,0002017-09-26
    136404040403,000120,0002017-09-25
    13742384238121,1004,628,0802017-09-19
    1384342424290038,0002017-09-18
    1394342424245,1341,896,6282017-09-15
    14048424845218,6999,785,3582017-09-14
    1414848484832,8021,574,4962017-09-13
    14253535353774,0812017-09-11
    14362626262106192017-08-31
    144545454541,13961,3922017-08-25
    14554545454105392017-08-17
    1465454545440021,6002017-08-01
    147545054524,714243,7002017-07-28
    1485554545411,751638,9392017-07-20
    149545454543,634196,2362017-07-19
    150555454545,638304,5272017-07-18
    1515454545411,724633,0962017-07-17
    152535053511,00050,6182017-07-16
    1535554555410,450569,3002017-07-04
    154545454543,020161,7212017-07-03
    155545454548,880475,5242017-06-30
    1565854585530016,6002017-06-29
    1576262626250031,0502017-06-27
    158636363631,57698,5382017-06-23
    15967676767119,4927,999,9892017-06-22
    16069696969101,5226,999,9422017-06-20
    161696969698,747603,5432017-06-16
    1626969696910,000689,9632017-06-15
    163706868703,610,000252,688,0002017-06-13
    164726565703,598251,5012017-06-12
    165706262622,618163,2602017-06-07
    166626262621,12569,7502017-06-06
    1676362636387554,7252017-06-05
    16863636363271,7012017-06-02
    169626262621006,2002017-05-30
    1707370707312,000870,0002017-05-25
    1717370707210,000715,0002017-05-17
    172686767686,500441,2802017-05-16
    173797979791007,9002017-05-03
    17483838383504,1452017-05-02
    17583838383201,6602017-04-25
    176908585887,745683,0722017-03-29
    17785858585605,1002017-03-23
    17889898989514,5392017-03-20
    1799090909076302017-03-15
    1808888888815,1001,328,8002017-03-09
    181777373772,378182,1342017-02-24
    182756969709,841689,6792017-02-23
    1836969696923316,0772017-02-22
    184606060601,00060,0002017-02-15
    185606060601,10766,4202017-01-27
    1866969696932072017-01-19
    187696969691006,9002017-01-11
    18860606060265,03815,902,2802016-12-27
    1896868686820013,5602016-12-26
    19060606060975,8012016-12-23
    191606060601005,9802016-12-22
    192595959591,20170,8492016-12-20
    19310100031,204,000312,040,0002016-12-20
    1945959595950029,5002016-12-19
    195525252521,33969,6282016-11-11
    1965252525240020,8002016-11-10
    19752525252975,0442016-11-08
    1985252525220010,4002016-11-07
    1995252525269736,2442016-11-04
    200565656561639,1282016-11-02
    2015252525231562016-10-21
    202606060601,01060,6002016-10-17
    2036161616150030,5002016-10-14
    204616161611,40285,5222016-10-13
    205606060601297,7402016-09-29
    2066666666620013,2002016-09-26
    2076868686832042016-09-15
    2087070707060042,0002016-08-30
    209757575751,360101,6602016-08-19
    21065656565211,3652016-08-18
    211757575751,04377,9642016-08-15
    212757575751,00074,7502016-08-12
    2137575757521492016-08-11
    214757575751007,4702016-08-09
    21565656565261,6902016-08-05
    2166565656553252016-07-26
    2176565656539225,4802016-07-25
    2187070707026018,2002016-06-24
    21970707070149802016-06-22
    220707070701007,0002016-06-20
    22170707070107002016-05-16
    222707070704,644325,0802016-04-25
    223717071702,825197,8502016-04-22
    22472707072654,6502016-04-21
    22570707070855,9502016-04-20
    226737172722,500179,8002016-04-11
    2277575757591868,8502016-04-08
    22875727275129,0829,653,9042016-04-07
    229747274721,01873,4962016-04-06
    230727070704,770335,9002016-04-05
    2317070707016111,2702016-03-29
    2327070707044,0003,080,0002016-03-18
    233707070701702016-03-11
    2347070707030021,0002016-03-07
    2357070707020014,0002016-03-04
    236707070701,37496,1802016-03-03
    237707070701087,5602016-02-29
    238707070701,00070,0002016-02-26
    2397070707073151,1702016-02-25
    240707070701,600112,0002016-02-15
    2417070707010,400728,0402016-02-12
    2427373737336626,7182016-02-08
    243707070701,26888,7602016-02-04
    2447070707033223,2402016-02-03
    245706870682,610177,7402016-02-02
    2467272727217012,2402016-01-29
    2477272727222015,8402016-01-25
    24873737373107302016-01-14
    249767376754,029302,8652016-01-11
    2507676767620015,2002016-01-06
    2517474747498272,6682016-01-05
    25274747474282,0722016-01-04
    253747474741007,4002015-12-31
    2547676767625019,0002015-12-28
    2557676767614611,0962015-12-17
    25676767676201,5202015-12-11
    257767676761007,6002015-12-10
    25876767676403,0402015-12-08
    25977777777100,2607,720,0202015-12-04
    26078787878503,9002015-12-03
    261777777772,000154,0002015-11-30
    262787578756,010450,7802015-11-23
    263787878781007,8002015-11-20
    2647878787845035,1002015-11-18
    265777777771007,7002015-11-05
    26677777777917,0072015-11-04
    267777777771007,7002015-11-02
    2687777777720015,4002015-10-29
    269777777772,000154,0002015-10-27
    27078787878503,9002015-10-26
    27178787878302,3402015-10-23
    272787878781158,9702015-10-22
    273737373731,00073,0002015-10-21
    27478787878352,7302015-10-20
    27578787878503,9002015-10-16
    2767878787852040,5602015-10-15
    27778787878302,3402015-10-14
    278787878781007,8002015-10-13
    2797878787852040,5602015-10-12
    28078787878107802015-10-09
    281787878781007,8002015-10-08
    282787878781007,8002015-10-06
    28378787878493,8222015-10-05
    2847878787815011,7002015-10-02
    285767676765,559422,4842015-10-01
    28676767676171,2922015-09-30
    2877676767632424,6242015-09-29
    288767676761,10083,6002015-09-28
    2897676767663448,1842015-09-25
    2907575757571353,4752015-09-24
    291787578767,356558,4962015-09-23
    292787878781219,4382015-09-22
    2937878787812,398967,0442015-09-18
    2947878787892872,3842015-09-17
    29578787878675,2262015-09-16
    29678787878503,9002015-09-15
    29778787878503,9002015-09-11
    298787575781098,4752015-09-10
    299787578754,270321,0602015-09-09
    300797879781,18492,5362015-09-08
    30180808080312,4802015-09-07
    3028079797947837,8402015-09-04
    3038080808035028,0002015-09-03
    30479797979126,0009,954,0002015-09-02
    3058080808078062,4002015-09-01
    3067979797999,0007,821,0002015-08-21
    307797979791259,8752015-08-18
    308808080801,00080,0002015-08-10
    30980808080262,0802015-08-06
    3108080808080064,0002015-08-04
    311828082802,500201,0002015-08-03
    3128584848410,000840,0302015-07-30
    313858585851008,5002015-07-27
    3148484848440033,6002015-07-24
    3158585858542035,7002015-07-21
    316858383844,320362,2002015-07-17
    317858585851,530130,0502015-07-16
    3188585858530025,5002015-07-10
    319858585851008,5002015-07-08
    32085858585504,2502015-07-07
    321868686865,893506,7982015-07-03
    3228786878658049,9102015-07-02
    32387878787130,49211,352,8042015-06-26
    324878787871,00887,7262015-06-25
    3258888888814512,7602015-06-24
    3268888888853847,3442015-06-23
    32790909090152,80013,752,0002015-06-16
    3289387879245,0714,135,7712015-06-12
    329878787874,129359,2232015-06-11
    3308787878721919,0532015-06-10
    3318787878713311,5712015-06-09
    332878787871,00087,0002015-06-05
    3338887878710,078876,8642015-06-02
    33487878787524,5242015-05-29
    335888888882,967261,0962015-05-28
    336888888881,11998,4722015-05-27
    3378888888811,9001,047,2002015-05-26
    338878787876,596573,8522015-05-22
    3398787878723,0002,001,0002015-05-19
    3408787878740435,1482015-05-18
    3418787878742,6313,708,8972015-05-15
    34287878787302,6102015-05-14
    3438989898927424,3862015-05-13
    3448989898956,0004,984,0002015-05-12
    345898989893,050271,4502015-05-11
    3468989898933,0152,938,3352015-05-08
    347908989899,585853,1652015-05-07
    34890889088299,70026,388,8002015-05-06
    3499090909020018,0002015-05-01
    350909090901009,0002015-04-30
    351909090902,771249,3902015-04-28
    3529090909019,4081,746,7202015-04-27
    3539090909021018,9002015-04-24
    3549090909088279,3802015-04-23
    3559090909022,7262,045,3402015-04-22
    3569090909020018,0002015-04-21
    3579090909047442,6602015-04-17
    35890909090968,6402015-04-16
    35990909090201,8002015-04-15
    3609090909055049,5002015-04-14
    3619090909010,000900,0002015-04-10
    362100100100100101,0002015-04-06
    3639090909032028,8002015-03-27
    364909090901,770159,3002015-03-12
    36590909090109002015-03-09
    36690909090211,8902015-03-06
    3679090909013011,7002015-03-04
    368909090903,679331,1102015-03-03
    369909090901,00090,0002015-03-02
    370909090908,181736,2902015-02-26
    3718686868646840,2482015-02-05
    372868686862,700232,2002015-02-04
    3738685868660051,3002015-01-21
    374888888883,446303,2482015-01-16
    3758888888850044,0002015-01-09
    376909090901,500135,0002015-01-08
    3779090909010,360932,4002015-01-06
    37899909097586,70056,656,8922015-01-05
    379909090901009,0002014-12-30
    38090909090958,5502014-12-26
    3819090909010,000900,0002014-12-24
    382909090902,000180,0002014-12-23
    383100100100100101,0002014-12-22
    38410010010010020020,0002014-12-18
    385100100100100303,0002014-12-12
    38610510510510533735,3852014-12-10
    3871009098962,408230,6302014-12-08
    388959595952,000190,0002014-12-01
    3899999999970069,3002014-11-26
    3909999999950049,5002014-11-25
    39199999999515,0492014-11-24
    392999999995,209515,6912014-11-21
    3931001001001001,500150,0002014-11-17
    3941001001001001,000100,0002014-11-06
    39510010010010019719,7002014-11-04
    39610010010010020020,0002014-10-30
    39710010010010036436,4002014-10-17
    39810010010010069469,4002014-10-14
    39995959595302,8502014-10-09
    400959595951009,5002014-10-06
    4019590959012,5291,142,4452014-10-02
    402959393951,100102,5002014-09-29
    4039594949440037,6202014-09-26
    404949494941,00094,0002014-09-24
    405959495941,114104,8302014-09-15
    4069595959548746,2652014-09-12
    407909090908,660779,4002014-09-11
    4089790909731,9303,088,1102014-09-10
    409989090909,020811,9602014-09-09
    410959595955,000475,0002014-09-04
    41110098981002,545250,5002014-08-29
    41210010010010030030,0002014-08-27
    41310010010010012812,8002014-08-21
    41410010010010010,0301,003,0002014-08-20
    41510310210210249850,9002014-08-19
    41610310310310310010,3002014-08-15
    41710510410410530031,3802014-08-04
    41810410410410448049,9202014-08-01
    41911211211211291,0082014-07-21
    42011011011011022202014-07-18
    421101101101101848,4842014-07-08
    4221051041051041,016105,7642014-07-07
    42310010010010012,0801,208,0002014-07-02
    42410310310310351052,5302014-07-01
    425104104104104282,9122014-06-27
    426105105105105808,4002014-06-26
    42710410010010341,3204,257,7202014-06-25
    4281071051071064,980528,1002014-06-24
    42911211211211213314,8302014-06-18
    430112112112112849,3662014-06-13
    43111211211211224527,4402014-06-10
    43211211211211210011,2002014-06-05
    43311311311311350056,5002014-05-30
    43410810810810810010,8002014-05-29
    4351061051061061,980209,0192014-05-23
    436108108108108997107,6762014-05-21
    437113113113113202,2602014-05-19
    4381141121141129,4491,058,6402014-05-16
    439114114114114101,1402014-05-15
    44010910810910810,0001,080,0102014-05-13
    44111310911310910,3901,134,1102014-05-12
    44211311311311311132014-05-09
    4431101081101104,012438,9202014-05-08
    44411011011011057062,7002014-05-07
    4451131131131131,000113,0002014-05-05
    446110105110106954100,6702014-05-02
    4471141051071147,001738,7852014-05-01
    4481101101101102,000220,0002014-04-30
    4491151101141113,500389,9002014-04-29
    45011410511411011,0391,218,2462014-04-25
    45111911011311417,2651,974,8252014-04-24
    45211511511511510311,8452014-04-23
    4531191151191162,400278,0002014-04-22
    4541151151151156,600759,0002014-04-21
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл