Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
MFC 0.46 0.66%|MBW 0.00 0.00%|AIC -40.36 -6.13%|GOV -1.73 -0.60%|MND -40.00 -0.74%|SUU -3.60 -1.77%|LEN 1.00 1.59%|TTL -65.00 -1.01%|ADB -1.90 -2.80%|ADU 4.97 0.68%|APU -0.73 -0.13%|TUM -0.01 -0.01%|ITL 1.30 1.47%|UID 0.00 0.00%|NKT -0.01 -0.01%|

    Мерекс ХК (MRX)

    Хаалт 27 2.00 (8.00% ) 2019-05-16

    Нэр: Мерекс ХК
    Симбол: MRX
    Компани код: 540
    Чиглэл:
    Хаяг:
    Утас: 99102224
    Факс:
    Имэйл: info@merex.mn
    Мэдээлэл байхгүй байна
    Өмнөх ханш 25
    Нээлтийн ханш 27
    Хаалтын ханш 27.00
    VWAP 27
    Дээд ханш 27
    Доод ханш 27
    52 долоо хоног 32.00 / 24
    Нийт хувьцаа 65,005,000
    n/a
    n/a
    Зах зээлийн үнэлгээ 1,755,135,000
    Авах ширхэг 0
    Авах үнэ 0
    Зарах үнэ 28
    Зарах тоо 29,100

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    1272727271002,7002019-05-16
    2252525255,040126,0002019-05-14
    3262626261,00026,0002019-04-29
    4282828281062,9682019-04-19
    52828282851412019-04-18
    62825252855514,0402019-04-04
    7282828281282019-03-29
    8282828283842019-03-27
    928282828102812019-03-26
    10252525255,660138,7102019-02-21
    11242424241,00024,0002019-02-18
    12242424243007,2002019-02-13
    1324242424102402019-01-31
    1428282828205602019-01-28
    153232323251602019-01-14
    16323232321,00032,0002019-01-02
    173232323240,0001,278,8002018-12-28
    18333333333,513115,9292018-12-27
    193131313190027,9002018-12-13
    2030303030205982018-12-12
    21262626261,00026,0002018-11-05
    222626262648712,6622018-11-01
    232726272710,000265,0002018-10-31
    242928292815,665438,6262018-10-29
    25323232321,68053,7262018-10-04
    262929292932,500942,5002018-08-31
    27292929291,45042,0502018-08-30
    28292929295,050146,4502018-08-28
    29332933291,99561,8352018-08-20
    30333333332662018-08-10
    31333333331,50149,0832018-08-08
    32333333332929,5482018-08-07
    33333333335,187169,6152018-08-06
    34303030302006,0002018-08-03
    35303030307,121213,6302018-07-24
    36303030301,00030,0002018-07-19
    373030303012,498374,9402018-07-18
    38323232321,00031,6002018-07-17
    39323232322,50079,0002018-07-16
    40303030302,65079,5002018-07-06
    413330333011,580351,7152018-07-05
    423330303360019,5002018-06-29
    43303030305,000150,0002018-06-26
    44313031302,01060,5122018-06-20
    4530303030261,5017,845,0302018-06-14
    463030303042,4991,274,9702018-06-13
    47303030305,000150,5002018-06-06
    483430303320,036659,8502018-06-05
    49303030301003,0002018-06-04
    50303030301302018-05-29
    513434343415,000509,5002018-05-21
    523434343410,135343,5772018-05-17
    533231313123,136727,2162018-05-11
    54313131312,86488,7842018-05-10
    553330333045,0001,410,0002018-05-04
    5635353535501,7502018-05-01
    573433333437,9911,253,7042018-04-30
    583330303320,011600,3632018-04-25
    59313131311003,1492018-04-23
    603330333012,434374,3642018-04-20
    61333333331,00033,0002018-04-19
    623130313060,0001,814,8002018-04-18
    63333133312,81387,3052018-04-17
    64333333333019,9332018-04-16
    653333333332,7971,082,3012018-04-13
    66333333331332018-04-12
    6734303430105,0363,158,9812018-04-11
    683333333337,4411,235,5532018-04-10
    693939393948718,8472018-04-09
    703932323654419,4942018-04-06
    713535353511,500402,6502018-04-05
    7244383841243,69010,019,3492018-04-04
    7339393939103902018-03-27
    7439363739120,0104,400,2972018-03-26
    7537373737501,8402018-03-23
    7636363636103602018-03-22
    773634353610,000357,9102018-03-21
    7835353535106,6003,677,7002018-03-20
    793230323044,3841,340,2882018-03-16
    8032323232100,0003,200,0002018-03-15
    813232323249515,8402018-03-13
    823229323010,000311,4182018-03-12
    833232323255017,6002018-03-07
    84323232322508,0002018-03-02
    85303030307,000210,0002018-03-01
    863232323217,435557,9202018-02-28
    87323232321,01032,3202018-02-27
    883232323210,881348,1922018-02-26
    893937373844,5081,668,7092018-02-22
    903737373712,095451,9552018-02-20
    9135323233166,5225,422,1522018-02-15
    92323132314,129128,9992018-02-12
    933232323210,000320,0002018-02-09
    943434343416,395557,4302018-02-08
    953434343410,000340,0002018-02-07
    963533353413,028441,7692018-02-06
    97333333333,082101,7062018-02-05
    983432333328,564955,9342018-02-01
    99353535352,00069,9802018-01-30
    1003535353510,100351,3992018-01-29
    101353535351,40049,0002018-01-26
    1023535353515,909556,8152018-01-25
    103353333351,10038,3352018-01-24
    104323232324,582146,0082018-01-23
    105323232323952018-01-19
    106323232321,00031,9002018-01-16
    1073232323277024,6402018-01-15
    1083030303011,427342,8102018-01-12
    109292929292,43070,4702018-01-10
    11027272727171,2204,622,9402018-01-09
    11130303030168,3205,049,6002018-01-08
    112272727273008,1002018-01-05
    1133028282924,000694,2002018-01-04
    1143030303030,000900,0002018-01-03
    11530303030136,0004,080,0002017-12-28
    1163030303075,9622,278,8602017-12-27
    11730303030307,3309,219,8102017-12-26
    118303030307,800234,0002017-12-25
    119323032313,405104,1502017-12-22
    12035323532100,0003,203,1142017-12-20
    121373737374,950183,1502017-12-14
    1223837383817,976674,5522017-12-13
    1234338394029,9231,183,1202017-12-11
    124404040402008,0002017-12-07
    125393939391,00039,0002017-12-06
    126393939397,000273,0002017-12-05
    127403940392,01278,4802017-12-01
    12841414141104102017-11-15
    1294040404028011,2002017-11-14
    1304140414023,860964,4002017-11-13
    1314141414120,000820,0002017-11-08
    132404040401,04241,6802017-11-02
    133414041403,700148,2202017-10-25
    134414141414,780195,9802017-10-23
    135424242423,965166,5302017-10-19
    136424040415,510226,4202017-10-18
    137424242424,612193,7042017-10-13
    138404040401,59063,6002017-10-12
    139424141411,01041,4202017-10-11
    1403939393911,202436,8782017-10-09
    141424242422,00084,0002017-10-06
    142403939403,300131,7002017-10-05
    143404040405,000200,0002017-10-04
    144424040406,010240,6202017-10-03
    1454242424230012,6002017-10-02
    1464040404035,0001,400,0002017-09-29
    147404040405,000200,0002017-09-28
    1484240404135,1891,453,5602017-09-27
    149404040401,00040,0002017-09-26
    150404040403,000120,0002017-09-25
    15142384238121,1004,628,0802017-09-19
    1524342424290038,0002017-09-18
    1534342424245,1341,896,6282017-09-15
    15448424845218,6999,785,3582017-09-14
    1554848484832,8021,574,4962017-09-13
    15653535353774,0812017-09-11
    15762626262106192017-08-31
    158545454541,13961,3922017-08-25
    15954545454105392017-08-17
    1605454545440021,6002017-08-01
    161545054524,714243,7002017-07-28
    1625554545411,751638,9392017-07-20
    163545454543,634196,2362017-07-19
    164555454545,638304,5272017-07-18
    1655454545411,724633,0962017-07-17
    166535053511,00050,6182017-07-16
    1675554555410,450569,3002017-07-04
    168545454543,020161,7212017-07-03
    169545454548,880475,5242017-06-30
    1705854585530016,6002017-06-29
    1716262626250031,0502017-06-27
    172636363631,57698,5382017-06-23
    17367676767119,4927,999,9892017-06-22
    17469696969101,5226,999,9422017-06-20
    175696969698,747603,5432017-06-16
    1766969696910,000689,9632017-06-15
    177706868703,610,000252,688,0002017-06-13
    178726565703,598251,5012017-06-12
    179706262622,618163,2602017-06-07
    180626262621,12569,7502017-06-06
    1816362636387554,7252017-06-05
    18263636363271,7012017-06-02
    183626262621006,2002017-05-30
    1847370707312,000870,0002017-05-25
    1857370707210,000715,0002017-05-17
    186686767686,500441,2802017-05-16
    187797979791007,9002017-05-03
    18883838383504,1452017-05-02
    18983838383201,6602017-04-25
    190908585887,745683,0722017-03-29
    19185858585605,1002017-03-23
    19289898989514,5392017-03-20
    1939090909076302017-03-15
    1948888888815,1001,328,8002017-03-09
    195777373772,378182,1342017-02-24
    196756969709,841689,6792017-02-23
    1976969696923316,0772017-02-22
    198606060601,00060,0002017-02-15
    199606060601,10766,4202017-01-27
    2006969696932072017-01-19
    201696969691006,9002017-01-11
    20260606060265,03815,902,2802016-12-27
    2036868686820013,5602016-12-26
    20460606060975,8012016-12-23
    205606060601005,9802016-12-22
    206595959591,20170,8492016-12-20
    20710100031,204,000312,040,0002016-12-20
    2085959595950029,5002016-12-19
    209525252521,33969,6282016-11-11
    2105252525240020,8002016-11-10
    21152525252975,0442016-11-08
    2125252525220010,4002016-11-07
    2135252525269736,2442016-11-04
    214565656561639,1282016-11-02
    2155252525231562016-10-21
    216606060601,01060,6002016-10-17
    2176161616150030,5002016-10-14
    218616161611,40285,5222016-10-13
    219606060601297,7402016-09-29
    2206666666620013,2002016-09-26
    2216868686832042016-09-15
    2227070707060042,0002016-08-30
    223757575751,360101,6602016-08-19
    22465656565211,3652016-08-18
    225757575751,04377,9642016-08-15
    226757575751,00074,7502016-08-12
    2277575757521492016-08-11
    228757575751007,4702016-08-09
    22965656565261,6902016-08-05
    2306565656553252016-07-26
    2316565656539225,4802016-07-25
    2327070707026018,2002016-06-24
    23370707070149802016-06-22
    234707070701007,0002016-06-20
    23570707070107002016-05-16
    236707070704,644325,0802016-04-25
    237717071702,825197,8502016-04-22
    23872707072654,6502016-04-21
    23970707070855,9502016-04-20
    240737172722,500179,8002016-04-11
    2417575757591868,8502016-04-08
    24275727275129,0829,653,9042016-04-07
    243747274721,01873,4962016-04-06
    244727070704,770335,9002016-04-05
    2457070707016111,2702016-03-29
    2467070707044,0003,080,0002016-03-18
    247707070701702016-03-11
    2487070707030021,0002016-03-07
    2497070707020014,0002016-03-04
    250707070701,37496,1802016-03-03
    251707070701087,5602016-02-29
    252707070701,00070,0002016-02-26
    2537070707073151,1702016-02-25
    254707070701,600112,0002016-02-15
    2557070707010,400728,0402016-02-12
    2567373737336626,7182016-02-08
    257707070701,26888,7602016-02-04
    2587070707033223,2402016-02-03
    259706870682,610177,7402016-02-02
    2607272727217012,2402016-01-29
    2617272727222015,8402016-01-25
    26273737373107302016-01-14
    263767376754,029302,8652016-01-11
    2647676767620015,2002016-01-06
    2657474747498272,6682016-01-05
    26674747474282,0722016-01-04
    267747474741007,4002015-12-31
    2687676767625019,0002015-12-28
    2697676767614611,0962015-12-17
    27076767676201,5202015-12-11
    271767676761007,6002015-12-10
    27276767676403,0402015-12-08
    27377777777100,2607,720,0202015-12-04
    27478787878503,9002015-12-03
    275777777772,000154,0002015-11-30
    276787578756,010450,7802015-11-23
    277787878781007,8002015-11-20
    2787878787845035,1002015-11-18
    279777777771007,7002015-11-05
    28077777777917,0072015-11-04
    281777777771007,7002015-11-02
    2827777777720015,4002015-10-29
    283777777772,000154,0002015-10-27
    28478787878503,9002015-10-26
    28578787878302,3402015-10-23
    286787878781158,9702015-10-22
    287737373731,00073,0002015-10-21
    28878787878352,7302015-10-20
    28978787878503,9002015-10-16
    2907878787852040,5602015-10-15
    29178787878302,3402015-10-14
    292787878781007,8002015-10-13
    2937878787852040,5602015-10-12
    29478787878107802015-10-09
    295787878781007,8002015-10-08
    296787878781007,8002015-10-06
    29778787878493,8222015-10-05
    2987878787815011,7002015-10-02
    299767676765,559422,4842015-10-01
    30076767676171,2922015-09-30
    3017676767632424,6242015-09-29
    302767676761,10083,6002015-09-28
    3037676767663448,1842015-09-25
    3047575757571353,4752015-09-24
    305787578767,356558,4962015-09-23
    306787878781219,4382015-09-22
    3077878787812,398967,0442015-09-18
    3087878787892872,3842015-09-17
    30978787878675,2262015-09-16
    31078787878503,9002015-09-15
    31178787878503,9002015-09-11
    312787575781098,4752015-09-10
    313787578754,270321,0602015-09-09
    314797879781,18492,5362015-09-08
    31580808080312,4802015-09-07
    3168079797947837,8402015-09-04
    3178080808035028,0002015-09-03
    31879797979126,0009,954,0002015-09-02
    3198080808078062,4002015-09-01
    3207979797999,0007,821,0002015-08-21
    321797979791259,8752015-08-18
    322808080801,00080,0002015-08-10
    32380808080262,0802015-08-06
    3248080808080064,0002015-08-04
    325828082802,500201,0002015-08-03
    3268584848410,000840,0302015-07-30
    327858585851008,5002015-07-27
    3288484848440033,6002015-07-24
    3298585858542035,7002015-07-21
    330858383844,320362,2002015-07-17
    331858585851,530130,0502015-07-16
    3328585858530025,5002015-07-10
    333858585851008,5002015-07-08
    33485858585504,2502015-07-07
    335868686865,893506,7982015-07-03
    3368786878658049,9102015-07-02
    33787878787130,49211,352,8042015-06-26
    338878787871,00887,7262015-06-25
    3398888888814512,7602015-06-24
    3408888888853847,3442015-06-23
    34190909090152,80013,752,0002015-06-16
    3429387879245,0714,135,7712015-06-12
    343878787874,129359,2232015-06-11
    3448787878721919,0532015-06-10
    3458787878713311,5712015-06-09
    346878787871,00087,0002015-06-05
    3478887878710,078876,8642015-06-02
    34887878787524,5242015-05-29
    349888888882,967261,0962015-05-28
    350888888881,11998,4722015-05-27
    3518888888811,9001,047,2002015-05-26
    352878787876,596573,8522015-05-22
    3538787878723,0002,001,0002015-05-19
    3548787878740435,1482015-05-18
    3558787878742,6313,708,8972015-05-15
    35687878787302,6102015-05-14
    3578989898927424,3862015-05-13
    3588989898956,0004,984,0002015-05-12
    359898989893,050271,4502015-05-11
    3608989898933,0152,938,3352015-05-08
    361908989899,585853,1652015-05-07
    36290889088299,70026,388,8002015-05-06
    3639090909020018,0002015-05-01
    364909090901009,0002015-04-30
    365909090902,771249,3902015-04-28
    3669090909019,4081,746,7202015-04-27
    3679090909021018,9002015-04-24
    3689090909088279,3802015-04-23
    3699090909022,7262,045,3402015-04-22
    3709090909020018,0002015-04-21
    3719090909047442,6602015-04-17
    37290909090968,6402015-04-16
    37390909090201,8002015-04-15
    3749090909055049,5002015-04-14
    3759090909010,000900,0002015-04-10
    376100100100100101,0002015-04-06
    3779090909032028,8002015-03-27
    378909090901,770159,3002015-03-12
    37990909090109002015-03-09
    38090909090211,8902015-03-06
    3819090909013011,7002015-03-04
    382909090903,679331,1102015-03-03
    383909090901,00090,0002015-03-02
    384909090908,181736,2902015-02-26
    3858686868646840,2482015-02-05
    386868686862,700232,2002015-02-04
    3878685868660051,3002015-01-21
    388888888883,446303,2482015-01-16
    3898888888850044,0002015-01-09
    390909090901,500135,0002015-01-08
    3919090909010,360932,4002015-01-06
    39299909097586,70056,656,8922015-01-05
    393909090901009,0002014-12-30
    39490909090958,5502014-12-26
    3959090909010,000900,0002014-12-24
    396909090902,000180,0002014-12-23
    397100100100100101,0002014-12-22
    39810010010010020020,0002014-12-18
    399100100100100303,0002014-12-12
    40010510510510533735,3852014-12-10
    4011009098962,408230,6302014-12-08
    402959595952,000190,0002014-12-01
    4039999999970069,3002014-11-26
    4049999999950049,5002014-11-25
    40599999999515,0492014-11-24
    406999999995,209515,6912014-11-21
    4071001001001001,500150,0002014-11-17
    4081001001001001,000100,0002014-11-06
    40910010010010019719,7002014-11-04
    41010010010010020020,0002014-10-30
    41110010010010036436,4002014-10-17
    41210010010010069469,4002014-10-14
    41395959595302,8502014-10-09
    414959595951009,5002014-10-06
    4159590959012,5291,142,4452014-10-02
    416959393951,100102,5002014-09-29
    4179594949440037,6202014-09-26
    418949494941,00094,0002014-09-24
    419959495941,114104,8302014-09-15
    4209595959548746,2652014-09-12
    421909090908,660779,4002014-09-11
    4229790909731,9303,088,1102014-09-10
    423989090909,020811,9602014-09-09
    424959595955,000475,0002014-09-04
    42510098981002,545250,5002014-08-29
    42610010010010030030,0002014-08-27
    42710010010010012812,8002014-08-21
    42810010010010010,0301,003,0002014-08-20
    42910310210210249850,9002014-08-19
    43010310310310310010,3002014-08-15
    43110510410410530031,3802014-08-04
    43210410410410448049,9202014-08-01
    43311211211211291,0082014-07-21
    43411011011011022202014-07-18
    435101101101101848,4842014-07-08
    4361051041051041,016105,7642014-07-07
    43710010010010012,0801,208,0002014-07-02
    43810310310310351052,5302014-07-01
    439104104104104282,9122014-06-27
    440105105105105808,4002014-06-26
    44110410010010341,3204,257,7202014-06-25
    4421071051071064,980528,1002014-06-24
    44311211211211213314,8302014-06-18
    444112112112112849,3662014-06-13
    44511211211211224527,4402014-06-10
    44611211211211210011,2002014-06-05
    44711311311311350056,5002014-05-30
    44810810810810810010,8002014-05-29
    4491061051061061,980209,0192014-05-23
    450108108108108997107,6762014-05-21
    451113113113113202,2602014-05-19
    4521141121141129,4491,058,6402014-05-16
    453114114114114101,1402014-05-15
    45410910810910810,0001,080,0102014-05-13
    45511310911310910,3901,134,1102014-05-12
    45611311311311311132014-05-09
    4571101081101104,012438,9202014-05-08
    45811011011011057062,7002014-05-07
    4591131131131131,000113,0002014-05-05
    460110105110106954100,6702014-05-02
    4611141051071147,001738,7852014-05-01
    4621101101101102,000220,0002014-04-30
    4631151101141113,500389,9002014-04-29
    46411410511411011,0391,218,2462014-04-25
    46511911011311417,2651,974,8252014-04-24
    46611511511511510311,8452014-04-23
    4671191151191162,400278,0002014-04-22
    4681151151151156,600759,0002014-04-21
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл