Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
GOV -5.00 -2.56%|JLT 0.00 0.00%|TAH -290.00 -1.96%|TCK -1,010.00 -8.41%|UBH 1,000.00 6.25%|ERD 8.93 1.72%|ADB 0.82 1.14%|AIC 1.49 0.21%|MIE 200.00 2.50%|AAR 37.00 2.82%|BNG 3,000.00 10.00%|MFC 0.50 0.76%|TUM -0.99 -0.73%|SUU -2.27 -1.12%|TTL 0.00 0.00%|LEN 1.42 4.73%|MBW 14.99 7.50%|APU 0.00 0.00%|MMX 229.00 9.46%|MDR 40.00 13.33%|UID -31.49 -4.90%|MND -0.01 -0.02%|INV 0.00 0.00%|BDS 13.00 1.30%|ITL 0.53 0.68%|BAN 73.00 8.83%|ADL 10.00 0.98%|

    Мерекс ХК (MRX)

    Хаалт 15.4 0.40 (2.67% ) 2020-04-01

    Нэр: Мерекс ХК
    Симбол: MRX
    Компани код: 540
    Чиглэл:
    Хаяг:
    Утас: 99102224
    Факс:
    Имэйл: info@merex.mn
    Мэдээлэл байхгүй байна
    Өмнөх ханш 15
    Нээлтийн ханш 15
    Хаалтын ханш 15.40
    VWAP 15
    Дээд ханш 16
    Доод ханш 15
    52 долоо хоног 20.34 / 15
    Нийт хувьцаа 65,005,000
    n/a
    n/a
    Зах зээлийн үнэлгээ 1,001,077,000
    Авах ширхэг 550
    Авах үнэ 15
    Зарах үнэ 16
    Зарах тоо 1,998

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    1161515151,50023,1002020-04-01
    21515151517,984269,6812020-03-24
    3161516151,70026,1512020-03-23
    4181818181182020-03-12
    5191919191192020-03-04
    6171717171001,7002020-02-21
    7202020201,00019,9892020-02-19
    820202020102002020-02-07
    9202020201202020-02-06
    1020202020501,0002020-01-31
    11202020202402020-01-30
    1220202020651,2992020-01-29
    13202020201,60032,0002020-01-23
    142220222061222020-01-21
    15202020201,95139,0202020-01-20
    16232223222064,5372019-12-31
    17232323231022,3462019-12-30
    18232323231232019-12-18
    19232323231232019-11-15
    202323232310,000230,0002019-10-24
    21202020201002,0002019-10-22
    22202020202,00040,0002019-10-15
    232020202080016,0002019-10-14
    242020202050010,0002019-09-30
    25222222222856,2702019-09-19
    26222222221,22927,0382019-09-09
    27242424241242019-09-02
    28242424241242019-08-20
    292322232333,181759,1732019-08-16
    30232223224,783105,2272019-08-13
    31222222221,40030,8002019-08-12
    32262626262005,1002019-08-08
    33262526251,30032,6502019-08-07
    342322232312,602284,2742019-08-02
    352523252319,608467,2002019-08-01
    36272727275,090137,4302019-07-31
    3731313131103102019-07-24
    383131313160018,6002019-07-17
    39323232321003,1872019-07-02
    40323232321003,1902019-07-01
    41282323286,207166,1682019-06-28
    42252525253007,5002019-06-20
    43252525253157,8752019-06-18
    44272727273509,4502019-06-12
    45272626272506,6002019-06-11
    46272727272657,1552019-06-10
    47272727271002,7002019-05-16
    48252525255,040126,0002019-05-14
    49262626261,00026,0002019-04-29
    50282828281062,9682019-04-19
    512828282851412019-04-18
    522825252855514,0402019-04-04
    53282828281282019-03-29
    54282828283842019-03-27
    5528282828102812019-03-26
    56252525255,660138,7102019-02-21
    57242424241,00024,0002019-02-18
    58242424243007,2002019-02-13
    5924242424102402019-01-31
    6028282828205602019-01-28
    613232323251602019-01-14
    62323232321,00032,0002019-01-02
    633232323240,0001,278,8002018-12-28
    64333333333,513115,9292018-12-27
    653131313190027,9002018-12-13
    6630303030205982018-12-12
    67262626261,00026,0002018-11-05
    682626262648712,6622018-11-01
    692726272710,000265,0002018-10-31
    702928292815,665438,6262018-10-29
    71323232321,68053,7262018-10-04
    722929292932,500942,5002018-08-31
    73292929291,45042,0502018-08-30
    74292929295,050146,4502018-08-28
    75332933291,99561,8352018-08-20
    76333333332662018-08-10
    77333333331,50149,0832018-08-08
    78333333332929,5482018-08-07
    79333333335,187169,6152018-08-06
    80303030302006,0002018-08-03
    81303030307,121213,6302018-07-24
    82303030301,00030,0002018-07-19
    833030303012,498374,9402018-07-18
    84323232321,00031,6002018-07-17
    85323232322,50079,0002018-07-16
    86303030302,65079,5002018-07-06
    873330333011,580351,7152018-07-05
    883330303360019,5002018-06-29
    89303030305,000150,0002018-06-26
    90313031302,01060,5122018-06-20
    9130303030261,5017,845,0302018-06-14
    923030303042,4991,274,9702018-06-13
    93303030305,000150,5002018-06-06
    943430303320,036659,8502018-06-05
    95303030301003,0002018-06-04
    96303030301302018-05-29
    973434343415,000509,5002018-05-21
    983434343410,135343,5772018-05-17
    993231313123,136727,2162018-05-11
    100313131312,86488,7842018-05-10
    1013330333045,0001,410,0002018-05-04
    10235353535501,7502018-05-01
    1033433333437,9911,253,7042018-04-30
    1043330303320,011600,3632018-04-25
    105313131311003,1492018-04-23
    1063330333012,434374,3642018-04-20
    107333333331,00033,0002018-04-19
    1083130313060,0001,814,8002018-04-18
    109333133312,81387,3052018-04-17
    110333333333019,9332018-04-16
    1113333333332,7971,082,3012018-04-13
    112333333331332018-04-12
    11334303430105,0363,158,9812018-04-11
    1143333333337,4411,235,5532018-04-10
    1153939393948718,8472018-04-09
    1163932323654419,4942018-04-06
    1173535353511,500402,6502018-04-05
    11844383841243,69010,019,3492018-04-04
    11939393939103902018-03-27
    12039363739120,0104,400,2972018-03-26
    12137373737501,8402018-03-23
    12236363636103602018-03-22
    1233634353610,000357,9102018-03-21
    12435353535106,6003,677,7002018-03-20
    1253230323044,3841,340,2882018-03-16
    12632323232100,0003,200,0002018-03-15
    1273232323249515,8402018-03-13
    1283229323010,000311,4182018-03-12
    1293232323255017,6002018-03-07
    130323232322508,0002018-03-02
    131303030307,000210,0002018-03-01
    1323232323217,435557,9202018-02-28
    133323232321,01032,3202018-02-27
    1343232323210,881348,1922018-02-26
    1353937373844,5081,668,7092018-02-22
    1363737373712,095451,9552018-02-20
    13735323233166,5225,422,1522018-02-15
    138323132314,129128,9992018-02-12
    1393232323210,000320,0002018-02-09
    1403434343416,395557,4302018-02-08
    1413434343410,000340,0002018-02-07
    1423533353413,028441,7692018-02-06
    143333333333,082101,7062018-02-05
    1443432333328,564955,9342018-02-01
    145353535352,00069,9802018-01-30
    1463535353510,100351,3992018-01-29
    147353535351,40049,0002018-01-26
    1483535353515,909556,8152018-01-25
    149353333351,10038,3352018-01-24
    150323232324,582146,0082018-01-23
    151323232323952018-01-19
    152323232321,00031,9002018-01-16
    1533232323277024,6402018-01-15
    1543030303011,427342,8102018-01-12
    155292929292,43070,4702018-01-10
    15627272727171,2204,622,9402018-01-09
    15730303030168,3205,049,6002018-01-08
    158272727273008,1002018-01-05
    1593028282924,000694,2002018-01-04
    1603030303030,000900,0002018-01-03
    16130303030136,0004,080,0002017-12-28
    1623030303075,9622,278,8602017-12-27
    16330303030307,3309,219,8102017-12-26
    164303030307,800234,0002017-12-25
    165323032313,405104,1502017-12-22
    16635323532100,0003,203,1142017-12-20
    167373737374,950183,1502017-12-14
    1683837383817,976674,5522017-12-13
    1694338394029,9231,183,1202017-12-11
    170404040402008,0002017-12-07
    171393939391,00039,0002017-12-06
    172393939397,000273,0002017-12-05
    173403940392,01278,4802017-12-01
    17441414141104102017-11-15
    1754040404028011,2002017-11-14
    1764140414023,860964,4002017-11-13
    1774141414120,000820,0002017-11-08
    178404040401,04241,6802017-11-02
    179414041403,700148,2202017-10-25
    180414141414,780195,9802017-10-23
    181424242423,965166,5302017-10-19
    182424040415,510226,4202017-10-18
    183424242424,612193,7042017-10-13
    184404040401,59063,6002017-10-12
    185424141411,01041,4202017-10-11
    1863939393911,202436,8782017-10-09
    187424242422,00084,0002017-10-06
    188403939403,300131,7002017-10-05
    189404040405,000200,0002017-10-04
    190424040406,010240,6202017-10-03
    1914242424230012,6002017-10-02
    1924040404035,0001,400,0002017-09-29
    193404040405,000200,0002017-09-28
    1944240404135,1891,453,5602017-09-27
    195404040401,00040,0002017-09-26
    196404040403,000120,0002017-09-25
    19742384238121,1004,628,0802017-09-19
    1984342424290038,0002017-09-18
    1994342424245,1341,896,6282017-09-15
    20048424845218,6999,785,3582017-09-14
    2014848484832,8021,574,4962017-09-13
    20253535353774,0812017-09-11
    20362626262106192017-08-31
    204545454541,13961,3922017-08-25
    20554545454105392017-08-17
    2065454545440021,6002017-08-01
    207545054524,714243,7002017-07-28
    2085554545411,751638,9392017-07-20
    209545454543,634196,2362017-07-19
    210555454545,638304,5272017-07-18
    2115454545411,724633,0962017-07-17
    212535053511,00050,6182017-07-16
    2135554555410,450569,3002017-07-04
    214545454543,020161,7212017-07-03
    215545454548,880475,5242017-06-30
    2165854585530016,6002017-06-29
    2176262626250031,0502017-06-27
    218636363631,57698,5382017-06-23
    21967676767119,4927,999,9892017-06-22
    22069696969101,5226,999,9422017-06-20
    221696969698,747603,5432017-06-16
    2226969696910,000689,9632017-06-15
    223706868703,610,000252,688,0002017-06-13
    224726565703,598251,5012017-06-12
    225706262622,618163,2602017-06-07
    226626262621,12569,7502017-06-06
    2276362636387554,7252017-06-05
    22863636363271,7012017-06-02
    229626262621006,2002017-05-30
    2307370707312,000870,0002017-05-25
    2317370707210,000715,0002017-05-17
    232686767686,500441,2802017-05-16
    233797979791007,9002017-05-03
    23483838383504,1452017-05-02
    23583838383201,6602017-04-25
    236908585887,745683,0722017-03-29
    23785858585605,1002017-03-23
    23889898989514,5392017-03-20
    2399090909076302017-03-15
    2408888888815,1001,328,8002017-03-09
    241777373772,378182,1342017-02-24
    242756969709,841689,6792017-02-23
    2436969696923316,0772017-02-22
    244606060601,00060,0002017-02-15
    245606060601,10766,4202017-01-27
    2466969696932072017-01-19
    247696969691006,9002017-01-11
    24860606060265,03815,902,2802016-12-27
    2496868686820013,5602016-12-26
    25060606060975,8012016-12-23
    251606060601005,9802016-12-22
    252595959591,20170,8492016-12-20
    25310100031,204,000312,040,0002016-12-20
    2545959595950029,5002016-12-19
    255525252521,33969,6282016-11-11
    2565252525240020,8002016-11-10
    25752525252975,0442016-11-08
    2585252525220010,4002016-11-07
    2595252525269736,2442016-11-04
    260565656561639,1282016-11-02
    2615252525231562016-10-21
    262606060601,01060,6002016-10-17
    2636161616150030,5002016-10-14
    264616161611,40285,5222016-10-13
    265606060601297,7402016-09-29
    2666666666620013,2002016-09-26
    2676868686832042016-09-15
    2687070707060042,0002016-08-30
    269757575751,360101,6602016-08-19
    27065656565211,3652016-08-18
    271757575751,04377,9642016-08-15
    272757575751,00074,7502016-08-12
    2737575757521492016-08-11
    274757575751007,4702016-08-09
    27565656565261,6902016-08-05
    2766565656553252016-07-26
    2776565656539225,4802016-07-25
    2787070707026018,2002016-06-24
    27970707070149802016-06-22
    280707070701007,0002016-06-20
    28170707070107002016-05-16
    282707070704,644325,0802016-04-25
    283717071702,825197,8502016-04-22
    28472707072654,6502016-04-21
    28570707070855,9502016-04-20
    286737172722,500179,8002016-04-11
    2877575757591868,8502016-04-08
    28875727275129,0829,653,9042016-04-07
    289747274721,01873,4962016-04-06
    290727070704,770335,9002016-04-05
    2917070707016111,2702016-03-29
    2927070707044,0003,080,0002016-03-18
    293707070701702016-03-11
    2947070707030021,0002016-03-07
    2957070707020014,0002016-03-04
    296707070701,37496,1802016-03-03
    297707070701087,5602016-02-29
    298707070701,00070,0002016-02-26
    2997070707073151,1702016-02-25
    300707070701,600112,0002016-02-15
    3017070707010,400728,0402016-02-12
    3027373737336626,7182016-02-08
    303707070701,26888,7602016-02-04
    3047070707033223,2402016-02-03
    305706870682,610177,7402016-02-02
    3067272727217012,2402016-01-29
    3077272727222015,8402016-01-25
    30873737373107302016-01-14
    309767376754,029302,8652016-01-11
    3107676767620015,2002016-01-06
    3117474747498272,6682016-01-05
    31274747474282,0722016-01-04
    313747474741007,4002015-12-31
    3147676767625019,0002015-12-28
    3157676767614611,0962015-12-17
    31676767676201,5202015-12-11
    317767676761007,6002015-12-10
    31876767676403,0402015-12-08
    31977777777100,2607,720,0202015-12-04
    32078787878503,9002015-12-03
    321777777772,000154,0002015-11-30
    322787578756,010450,7802015-11-23
    323787878781007,8002015-11-20
    3247878787845035,1002015-11-18
    325777777771007,7002015-11-05
    32677777777917,0072015-11-04
    327777777771007,7002015-11-02
    3287777777720015,4002015-10-29
    329777777772,000154,0002015-10-27
    33078787878503,9002015-10-26
    33178787878302,3402015-10-23
    332787878781158,9702015-10-22
    333737373731,00073,0002015-10-21
    33478787878352,7302015-10-20
    33578787878503,9002015-10-16
    3367878787852040,5602015-10-15
    33778787878302,3402015-10-14
    338787878781007,8002015-10-13
    3397878787852040,5602015-10-12
    34078787878107802015-10-09
    341787878781007,8002015-10-08
    342787878781007,8002015-10-06
    34378787878493,8222015-10-05
    3447878787815011,7002015-10-02
    345767676765,559422,4842015-10-01
    34676767676171,2922015-09-30
    3477676767632424,6242015-09-29
    348767676761,10083,6002015-09-28
    3497676767663448,1842015-09-25
    3507575757571353,4752015-09-24
    351787578767,356558,4962015-09-23
    352787878781219,4382015-09-22
    3537878787812,398967,0442015-09-18
    3547878787892872,3842015-09-17
    35578787878675,2262015-09-16
    35678787878503,9002015-09-15
    35778787878503,9002015-09-11
    358787575781098,4752015-09-10
    359787578754,270321,0602015-09-09
    360797879781,18492,5362015-09-08
    36180808080312,4802015-09-07
    3628079797947837,8402015-09-04
    3638080808035028,0002015-09-03
    36479797979126,0009,954,0002015-09-02
    3658080808078062,4002015-09-01
    3667979797999,0007,821,0002015-08-21
    367797979791259,8752015-08-18
    368808080801,00080,0002015-08-10
    36980808080262,0802015-08-06
    3708080808080064,0002015-08-04
    371828082802,500201,0002015-08-03
    3728584848410,000840,0302015-07-30
    373858585851008,5002015-07-27
    3748484848440033,6002015-07-24
    3758585858542035,7002015-07-21
    376858383844,320362,2002015-07-17
    377858585851,530130,0502015-07-16
    3788585858530025,5002015-07-10
    379858585851008,5002015-07-08
    38085858585504,2502015-07-07
    381868686865,893506,7982015-07-03
    3828786878658049,9102015-07-02
    38387878787130,49211,352,8042015-06-26
    384878787871,00887,7262015-06-25
    3858888888814512,7602015-06-24
    3868888888853847,3442015-06-23
    38790909090152,80013,752,0002015-06-16
    3889387879245,0714,135,7712015-06-12
    389878787874,129359,2232015-06-11
    3908787878721919,0532015-06-10
    3918787878713311,5712015-06-09
    392878787871,00087,0002015-06-05
    3938887878710,078876,8642015-06-02
    39487878787524,5242015-05-29
    395888888882,967261,0962015-05-28
    396888888881,11998,4722015-05-27
    3978888888811,9001,047,2002015-05-26
    398878787876,596573,8522015-05-22
    3998787878723,0002,001,0002015-05-19
    4008787878740435,1482015-05-18
    4018787878742,6313,708,8972015-05-15
    40287878787302,6102015-05-14
    4038989898927424,3862015-05-13
    4048989898956,0004,984,0002015-05-12
    405898989893,050271,4502015-05-11
    4068989898933,0152,938,3352015-05-08
    407908989899,585853,1652015-05-07
    40890889088299,70026,388,8002015-05-06
    4099090909020018,0002015-05-01
    410909090901009,0002015-04-30
    411909090902,771249,3902015-04-28
    4129090909019,4081,746,7202015-04-27
    4139090909021018,9002015-04-24
    4149090909088279,3802015-04-23
    4159090909022,7262,045,3402015-04-22
    4169090909020018,0002015-04-21
    4179090909047442,6602015-04-17
    41890909090968,6402015-04-16
    41990909090201,8002015-04-15
    4209090909055049,5002015-04-14
    4219090909010,000900,0002015-04-10
    422100100100100101,0002015-04-06
    4239090909032028,8002015-03-27
    424909090901,770159,3002015-03-12
    42590909090109002015-03-09
    42690909090211,8902015-03-06
    4279090909013011,7002015-03-04
    428909090903,679331,1102015-03-03
    429909090901,00090,0002015-03-02
    430909090908,181736,2902015-02-26
    4318686868646840,2482015-02-05
    432868686862,700232,2002015-02-04
    4338685868660051,3002015-01-21
    434888888883,446303,2482015-01-16
    4358888888850044,0002015-01-09
    436909090901,500135,0002015-01-08
    4379090909010,360932,4002015-01-06
    43899909097586,70056,656,8922015-01-05
    439909090901009,0002014-12-30
    44090909090958,5502014-12-26
    4419090909010,000900,0002014-12-24
    442909090902,000180,0002014-12-23
    443100100100100101,0002014-12-22
    44410010010010020020,0002014-12-18
    445100100100100303,0002014-12-12
    44610510510510533735,3852014-12-10
    4471009098962,408230,6302014-12-08
    448959595952,000190,0002014-12-01
    4499999999970069,3002014-11-26
    4509999999950049,5002014-11-25
    45199999999515,0492014-11-24
    452999999995,209515,6912014-11-21
    4531001001001001,500150,0002014-11-17
    4541001001001001,000100,0002014-11-06
    45510010010010019719,7002014-11-04
    45610010010010020020,0002014-10-30
    45710010010010036436,4002014-10-17
    45810010010010069469,4002014-10-14
    45995959595302,8502014-10-09
    460959595951009,5002014-10-06
    4619590959012,5291,142,4452014-10-02
    462959393951,100102,5002014-09-29
    4639594949440037,6202014-09-26
    464949494941,00094,0002014-09-24
    465959495941,114104,8302014-09-15
    4669595959548746,2652014-09-12
    467909090908,660779,4002014-09-11
    4689790909731,9303,088,1102014-09-10
    469989090909,020811,9602014-09-09
    470959595955,000475,0002014-09-04
    47110098981002,545250,5002014-08-29
    47210010010010030030,0002014-08-27
    47310010010010012812,8002014-08-21
    47410010010010010,0301,003,0002014-08-20
    47510310210210249850,9002014-08-19
    47610310310310310010,3002014-08-15
    47710510410410530031,3802014-08-04
    47810410410410448049,9202014-08-01
    47911211211211291,0082014-07-21
    48011011011011022202014-07-18
    481101101101101848,4842014-07-08
    4821051041051041,016105,7642014-07-07
    48310010010010012,0801,208,0002014-07-02
    48410310310310351052,5302014-07-01
    485104104104104282,9122014-06-27
    486105105105105808,4002014-06-26
    48710410010010341,3204,257,7202014-06-25
    4881071051071064,980528,1002014-06-24
    48911211211211213314,8302014-06-18
    490112112112112849,3662014-06-13
    49111211211211224527,4402014-06-10
    49211211211211210011,2002014-06-05
    49311311311311350056,5002014-05-30
    49410810810810810010,8002014-05-29
    4951061051061061,980209,0192014-05-23
    496108108108108997107,6762014-05-21
    497113113113113202,2602014-05-19
    4981141121141129,4491,058,6402014-05-16
    499114114114114101,1402014-05-15
    50010910810910810,0001,080,0102014-05-13
    50111310911310910,3901,134,1102014-05-12
    50211311311311311132014-05-09
    5031101081101104,012438,9202014-05-08
    50411011011011057062,7002014-05-07
    5051131131131131,000113,0002014-05-05
    506110105110106954100,6702014-05-02
    5071141051071147,001738,7852014-05-01
    5081101101101102,000220,0002014-04-30
    5091151101141113,500389,9002014-04-29
    51011410511411011,0391,218,2462014-04-25
    51111911011311417,2651,974,8252014-04-24
    51211511511511510311,8452014-04-23
    5131191151191162,400278,0002014-04-22
    5141151151151156,600759,0002014-04-21
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл