Монгол шуудан ХК (MNP)
Хаалт 686.65 -63.35 (-8.45% ) 2021-01-04
Өмнөх ханш | 750 |
Нээлтийн ханш | 700 |
Хаалтын ханш | 686.65 |
VWAP | 685 |
Дээд ханш | 700 |
Доод ханш | 638 |
52 долоо хоног | 686.65 / 687 |
Нийт хувьцаа | 99,586,363 |
n/a | |
n/a | |
Зах зээлийн үнэлгээ | 68,380,976,154 |
Авах ширхэг | 150 |
Авах үнэ | 641 |
Зарах үнэ | 699 |
Зарах тоо | 415 |
Санхүүгийн тайлан | MillionMNT |
---|---|
Мөнгө,түүнтэй адилтгах хөрөнгө | 11,751,020.5 |
Эргэлтийн хөрөнгийн нийт дүн | 16,634,219.3 |
Үндсэн хөрөнгө | 7,752,779.3 |
Эргэлтийн бус хөрөнгийн нийт дүн | 8,004,211.6 |
Нийт хөрөнгийн дүн | 24,638,430.9 |
Богино хугацаат өр төлбөрийн нийт дүн | 3,841,910.5 |
Урт хугацаат өр төлбөрийн нийт дүн | 0.0 |
Өр төлбөрийн нийт дүн | 3,841,910.5 |
Эздийн өмчийн дүн | 20,796,520.4 |
Эргэлтийн харьцаа | 4.33 |
Өрийн харьцаа | 0.16 |
Эздийн өмч өрийн харьцаа | 0.18 |
Дансны үнэ, ханшийн харьцаа | 2.44 |
Орлого үр дүнгийн үзүүлэлт | |
Борлуулалтын орлого (цэвэр) | 5,899,343.0 |
Борлуулалтын өртөг | 5,200,529.5 |
Нийт ашиг ( алдагдал) | 698,813.5 |
Үйл ажиллагааны зардал | 319,814.5 |
Тайлант үеийн цэвэр ашиг ( алдагдал) | 603,610.8 |
Нэгж хувьцаанд ногдох ногдол ашиг (төг) | 0 |
Ногдол ашгийн цэвэр ашигт эзлэх хувь | 0% |
Нийт ашгийн түвшин | 12% |
Цэвэр ашгийн түвшин | 10% |
Активийн өгөөж | 2% |
Эздийн өмчийн өгөөж | 3% |
Цэвэр ашиг, хувьцааны ханшийн харьцаа | 84.1 |
Мөнгөн гүйлгээний үзүүлэлт | |
Үндсэн ҮА-ны цэвэр мөнгөн гүйлгээний (ЦМГ) дүн | 2,865,765.8 |
Хөрөнгө оруулалтын үйл ажиллагааны ЦМГ дүн | 6,825,201.3 |
Санхүүгийн үйл ажиллагааны ЦМГ дүн | -92,436.0 |
Бүх цэвэр мөнгөн гүйлгээ | 3,069,609.6 |
Мөнгө, түүнтэй адилтгах хөрөнгийн эхний үлдэгдэл | 8,681,410.9 |
Мөнгө, түүнтэй адилтгах хөрөнгийн эцсийн үлдэгдэл | 11,751,020.5 |
# | Ханш | Арилжаа | |||||
---|---|---|---|---|---|---|---|
Дээд | Доод | Нээлт | Хаалт | Тоо ширхэг | Үнийн дүн | Огноо | |
1 | 700 | 638 | 700 | 687 | 1,522 | 1,043,104 | 2021-01-04 |
2 | 750 | 700 | 700 | 750 | 9,879 | 7,102,045 | 2020-12-31 |
3 | 700 | 607 | 665 | 692 | 40,838 | 28,213,948 | 2020-12-30 |
4 | 670 | 640 | 649 | 663 | 11,720 | 7,644,521 | 2020-12-28 |
5 | 650 | 610 | 630 | 640 | 5,312 | 3,373,060 | 2020-12-25 |
6 | 629 | 605 | 605 | 629 | 74 | 44,890 | 2020-12-23 |
7 | 621 | 600 | 601 | 607 | 3,429 | 2,072,769 | 2020-12-22 |
8 | 621 | 610 | 610 | 610 | 620 | 378,420 | 2020-12-21 |
9 | 600 | 600 | 600 | 600 | 260 | 156,000 | 2020-12-18 |
10 | 600 | 600 | 600 | 600 | 945 | 567,000 | 2020-12-17 |
11 | 605 | 605 | 605 | 605 | 8 | 4,841 | 2020-12-16 |
12 | 610 | 605 | 610 | 607 | 182 | 110,393 | 2020-12-14 |
13 | 609 | 600 | 609 | 601 | 1,204 | 723,576 | 2020-12-11 |
14 | 608 | 581 | 581 | 584 | 200 | 116,744 | 2020-12-10 |
15 | 599 | 598 | 599 | 599 | 295 | 176,570 | 2020-12-09 |
16 | 606 | 600 | 605 | 606 | 320 | 192,535 | 2020-12-08 |
17 | 610 | 605 | 605 | 610 | 66 | 40,030 | 2020-12-07 |
18 | 620 | 620 | 620 | 620 | 3 | 1,860 | 2020-12-04 |
19 | 633 | 600 | 633 | 625 | 3,147 | 1,930,390 | 2020-12-03 |
20 | 632 | 632 | 632 | 632 | 46 | 29,072 | 2020-12-02 |
21 | 600 | 600 | 600 | 600 | 676 | 405,600 | 2020-12-01 |
22 | 600 | 600 | 600 | 600 | 200 | 120,000 | 2020-11-24 |
23 | 601 | 600 | 600 | 600 | 8,760 | 5,256,800 | 2020-11-20 |
24 | 634 | 600 | 634 | 600 | 2,601 | 1,568,843 | 2020-11-18 |
25 | 605 | 601 | 601 | 605 | 210 | 126,530 | 2020-11-17 |
26 | 640 | 640 | 640 | 640 | 1,619 | 1,036,160 | 2020-11-10 |
27 | 650 | 640 | 650 | 640 | 1,101 | 713,640 | 2020-11-09 |
28 | 680 | 610 | 610 | 650 | 346,440 | 225,114,820 | 2020-11-06 |
29 | 620 | 610 | 620 | 610 | 2,100 | 1,281,300 | 2020-11-05 |
30 | 642 | 599 | 600 | 620 | 9,171 | 5,572,626 | 2020-11-04 |
31 | 600 | 600 | 600 | 600 | 1,378 | 826,800 | 2020-11-03 |
32 | 595 | 590 | 590 | 594 | 831 | 493,445 | 2020-11-02 |
33 | 598 | 598 | 598 | 598 | 344 | 205,712 | 2020-10-30 |
34 | 580 | 566 | 580 | 571 | 6,256 | 3,573,945 | 2020-10-29 |
35 | 590 | 566 | 590 | 568 | 2,543 | 1,443,933 | 2020-10-28 |
36 | 590 | 590 | 590 | 590 | 20 | 11,800 | 2020-10-27 |
37 | 598 | 575 | 575 | 585 | 35 | 20,470 | 2020-10-26 |
38 | 589 | 580 | 589 | 586 | 325 | 190,485 | 2020-10-21 |
39 | 590 | 590 | 590 | 590 | 54 | 31,860 | 2020-10-20 |
40 | 598 | 595 | 598 | 596 | 41 | 24,428 | 2020-10-19 |
41 | 590 | 590 | 590 | 590 | 239 | 141,010 | 2020-10-16 |
42 | 590 | 589 | 590 | 590 | 166 | 97,935 | 2020-10-14 |
43 | 585 | 585 | 585 | 585 | 13 | 7,605 | 2020-10-13 |
44 | 590 | 590 | 590 | 590 | 50 | 29,500 | 2020-10-12 |
45 | 598 | 598 | 598 | 598 | 230 | 137,540 | 2020-10-09 |
46 | 597 | 590 | 597 | 592 | 300 | 177,700 | 2020-10-08 |
47 | 596 | 596 | 596 | 596 | 20 | 11,920 | 2020-10-06 |
48 | 597 | 596 | 597 | 596 | 700 | 417,750 | 2020-10-05 |
49 | 580 | 561 | 580 | 564 | 750 | 422,820 | 2020-10-02 |
50 | 599 | 561 | 599 | 566 | 5,365 | 3,037,243 | 2020-09-30 |
51 | 600 | 570 | 599 | 574 | 3,812 | 2,265,891 | 2020-09-29 |
52 | 599 | 599 | 599 | 599 | 202 | 120,997 | 2020-09-28 |
53 | 580 | 580 | 580 | 580 | 10 | 5,800 | 2020-09-25 |
54 | 598 | 575 | 598 | 575 | 104 | 62,100 | 2020-09-24 |
55 | 571 | 567 | 571 | 569 | 1,613 | 917,383 | 2020-09-23 |
56 | 597 | 567 | 570 | 597 | 5,020 | 2,955,825 | 2020-09-22 |
57 | 600 | 570 | 598 | 573 | 421 | 240,362 | 2020-09-21 |
58 | 598 | 598 | 598 | 598 | 100 | 59,800 | 2020-09-18 |
59 | 573 | 570 | 573 | 570 | 5,673 | 3,234,469 | 2020-09-17 |
60 | 600 | 570 | 600 | 571 | 812 | 463,669 | 2020-09-16 |
61 | 620 | 600 | 615 | 607 | 3,888 | 2,359,675 | 2020-09-15 |
62 | 615 | 615 | 615 | 615 | 105 | 64,575 | 2020-09-14 |
63 | 595 | 595 | 595 | 595 | 10 | 5,950 | 2020-09-11 |
64 | 590 | 555 | 590 | 555 | 9,332 | 5,399,217 | 2020-09-08 |
65 | 580 | 580 | 580 | 580 | 500 | 290,000 | 2020-09-04 |
66 | 590 | 580 | 590 | 580 | 305 | 179,010 | 2020-09-02 |
67 | 590 | 590 | 590 | 590 | 1 | 590 | 2020-09-01 |
68 | 590 | 580 | 590 | 587 | 39 | 22,910 | 2020-08-31 |
69 | 580 | 580 | 580 | 580 | 137 | 79,460 | 2020-08-24 |
70 | 597 | 580 | 580 | 597 | 420 | 243,940 | 2020-08-21 |
71 | 600 | 580 | 600 | 595 | 323 | 193,740 | 2020-08-20 |
72 | 595 | 595 | 595 | 595 | 30 | 17,850 | 2020-08-14 |
73 | 599 | 599 | 599 | 599 | 21 | 12,579 | 2020-08-11 |
74 | 599 | 599 | 599 | 599 | 200 | 119,800 | 2020-08-10 |
75 | 599 | 599 | 599 | 599 | 1 | 599 | 2020-08-03 |
76 | 588 | 588 | 588 | 588 | 31 | 18,228 | 2020-07-31 |
77 | 600 | 600 | 600 | 600 | 5 | 3,000 | 2020-07-24 |
78 | 600 | 600 | 600 | 600 | 10 | 6,000 | 2020-07-23 |
79 | 600 | 600 | 600 | 600 | 156 | 93,600 | 2020-07-22 |
80 | 600 | 600 | 600 | 600 | 10 | 6,000 | 2020-07-21 |
81 | 572 | 572 | 572 | 572 | 15 | 8,580 | 2020-07-20 |
82 | 600 | 600 | 600 | 600 | 20 | 12,000 | 2020-07-17 |
83 | 600 | 600 | 600 | 600 | 100 | 60,000 | 2020-07-16 |
84 | 570 | 570 | 570 | 570 | 1,073 | 611,610 | 2020-07-08 |
85 | 580 | 570 | 580 | 570 | 1,025 | 594,250 | 2020-07-07 |
86 | 640 | 639 | 639 | 640 | 700 | 447,800 | 2020-06-30 |
87 | 591 | 591 | 591 | 591 | 100 | 59,100 | 2020-06-26 |
88 | 600 | 587 | 590 | 593 | 2,170 | 1,287,300 | 2020-06-22 |
89 | 600 | 590 | 600 | 600 | 11,168 | 6,677,800 | 2020-06-18 |
90 | 600 | 600 | 600 | 600 | 2,075 | 1,245,000 | 2020-06-12 |
91 | 600 | 600 | 600 | 600 | 1,100 | 660,000 | 2020-06-10 |
92 | 600 | 600 | 600 | 600 | 809 | 485,400 | 2020-06-08 |
93 | 600 | 600 | 600 | 600 | 500 | 300,000 | 2020-06-04 |
94 | 602 | 600 | 602 | 600 | 92,785 | 55,704,414 | 2020-06-03 |
95 | 602 | 582 | 602 | 583 | 25,469 | 14,856,330 | 2020-05-27 |
96 | 649 | 649 | 649 | 649 | 125 | 81,125 | 2020-05-26 |
97 | 600 | 600 | 600 | 600 | 1,846 | 1,107,600 | 2020-05-22 |
98 | 600 | 600 | 600 | 600 | 154 | 92,400 | 2020-05-19 |
99 | 600 | 600 | 0 | 0 | 1,000,000 | 600,000,000 | 2020-05-06 |
100 | 667 | 667 | 667 | 667 | 10 | 6,670 | 2020-05-01 |
101 | 670 | 640 | 640 | 670 | 35 | 22,700 | 2020-04-28 |
102 | 670 | 660 | 660 | 670 | 1,230 | 814,100 | 2020-04-24 |
103 | 670 | 640 | 640 | 670 | 1,233 | 819,119 | 2020-04-22 |
104 | 640 | 640 | 640 | 640 | 10 | 6,400 | 2020-04-21 |
105 | 640 | 640 | 640 | 640 | 8 | 5,120 | 2020-04-20 |
106 | 640 | 640 | 640 | 640 | 250 | 160,000 | 2020-04-17 |
107 | 645 | 640 | 645 | 640 | 1,599 | 1,023,613 | 2020-04-14 |
108 | 660 | 660 | 660 | 660 | 100 | 66,000 | 2020-04-13 |
109 | 670 | 660 | 660 | 668 | 374 | 249,939 | 2020-04-10 |
110 | 670 | 670 | 670 | 670 | 35 | 23,450 | 2020-04-03 |
111 | 670 | 670 | 670 | 670 | 2,000 | 1,340,000 | 2020-03-31 |
112 | 670 | 670 | 670 | 670 | 15 | 10,050 | 2020-03-30 |
113 | 700 | 650 | 650 | 693 | 5,994 | 4,047,445 | 2020-03-27 |
114 | 650 | 600 | 600 | 649 | 9,595 | 6,156,898 | 2020-03-26 |
115 | 630 | 600 | 600 | 630 | 540,266 | 329,563,120 | 2020-03-24 |
116 | 600 | 600 | 600 | 600 | 90 | 54,000 | 2020-03-23 |
117 | 630 | 600 | 600 | 630 | 3,002 | 1,888,332 | 2020-03-20 |
118 | 628 | 599 | 628 | 600 | 86 | 52,037 | 2020-03-18 |
119 | 630 | 630 | 630 | 630 | 10 | 6,300 | 2020-03-17 |
120 | 630 | 630 | 630 | 630 | 28 | 17,640 | 2020-03-16 |
121 | 630 | 630 | 630 | 630 | 300 | 189,000 | 2020-03-13 |
122 | 630 | 610 | 610 | 628 | 5,025 | 3,155,250 | 2020-03-12 |
123 | 630 | 630 | 630 | 630 | 657 | 413,910 | 2020-03-11 |
124 | 635 | 630 | 635 | 630 | 3,000 | 1,890,005 | 2020-03-10 |
125 | 649 | 648 | 648 | 649 | 122 | 79,080 | 2020-03-05 |
126 | 649 | 600 | 648 | 630 | 525 | 339,249 | 2020-03-04 |
127 | 648 | 648 | 648 | 648 | 25 | 16,200 | 2020-03-03 |
128 | 625 | 625 | 625 | 625 | 25 | 15,625 | 2020-02-28 |
129 | 649 | 649 | 649 | 649 | 10 | 6,490 | 2020-02-27 |
130 | 649 | 630 | 649 | 630 | 3,801 | 2,394,697 | 2020-02-21 |
131 | 630 | 630 | 630 | 630 | 100 | 63,000 | 2020-02-19 |
132 | 650 | 630 | 630 | 650 | 566 | 357,165 | 2020-02-18 |
133 | 635 | 630 | 635 | 630 | 500 | 315,006 | 2020-02-17 |
134 | 650 | 650 | 650 | 650 | 30 | 19,500 | 2020-02-14 |
135 | 640 | 630 | 640 | 631 | 6,000 | 3,788,350 | 2020-02-13 |
136 | 650 | 630 | 650 | 630 | 9,104 | 5,736,020 | 2020-02-11 |
137 | 650 | 630 | 650 | 630 | 3,724 | 2,350,120 | 2020-02-10 |
138 | 650 | 650 | 650 | 650 | 10 | 6,500 | 2020-02-07 |
139 | 650 | 650 | 650 | 650 | 35 | 22,750 | 2020-02-06 |
140 | 640 | 630 | 640 | 630 | 401 | 252,655 | 2020-02-05 |
141 | 640 | 620 | 629 | 638 | 173 | 109,593 | 2020-01-29 |
142 | 631 | 630 | 631 | 631 | 494,168 | 311,817,508 | 2020-01-27 |
143 | 630 | 625 | 625 | 630 | 800,046 | 504,026,480 | 2020-01-24 |
144 | 629 | 624 | 629 | 624 | 1,155,772 | 721,201,908 | 2020-01-23 |
145 | 630 | 630 | 630 | 630 | 1,160,920 | 730,799,144 | 2020-01-22 |
146 | 630 | 629 | 629 | 630 | 29 | 18,256 | 2020-01-21 |
147 | 629 | 629 | 629 | 629 | 15 | 9,435 | 2020-01-20 |
148 | 650 | 629 | 637 | 647 | 4,401 | 2,845,807 | 2020-01-15 |
149 | 637 | 600 | 607 | 637 | 2,844 | 1,708,428 | 2020-01-14 |
150 | 615 | 615 | 615 | 615 | 500 | 307,500 | 2020-01-13 |
151 | 605 | 605 | 605 | 605 | 95 | 57,475 | 2020-01-06 |
152 | 690 | 690 | 690 | 690 | 55 | 37,950 | 2020-01-03 |
153 | 699 | 699 | 699 | 699 | 10 | 6,990 | 2020-01-02 |
154 | 725 | 670 | 670 | 725 | 53,221 | 36,982,247 | 2019-12-31 |
155 | 698 | 640 | 640 | 698 | 22,593 | 15,005,037 | 2019-12-30 |
156 | 640 | 600 | 600 | 640 | 34,237 | 21,256,292 | 2019-12-27 |
157 | 595 | 595 | 595 | 595 | 300 | 178,500 | 2019-12-25 |
158 | 600 | 600 | 600 | 600 | 100 | 60,000 | 2019-12-23 |
159 | 600 | 570 | 570 | 600 | 1,056 | 603,579 | 2019-12-19 |
160 | 599 | 599 | 599 | 599 | 39 | 23,361 | 2019-12-16 |
161 | 599 | 599 | 599 | 599 | 1 | 599 | 2019-12-13 |
162 | 600 | 580 | 600 | 599 | 393 | 229,980 | 2019-12-11 |
163 | 608 | 607 | 607 | 608 | 342 | 207,634 | 2019-12-10 |
164 | 607 | 607 | 607 | 607 | 120 | 72,840 | 2019-12-09 |
165 | 600 | 530 | 530 | 530 | 141,378 | 74,938,352 | 2019-12-04 |
166 | 610 | 606 | 606 | 609 | 214 | 130,046 | 2019-11-28 |
167 | 570 | 568 | 570 | 569 | 1,596 | 908,412 | 2019-11-25 |
168 | 570 | 570 | 570 | 570 | 1,658 | 945,060 | 2019-11-22 |
169 | 600 | 600 | 600 | 600 | 20 | 12,000 | 2019-11-21 |
170 | 600 | 600 | 600 | 600 | 32 | 19,200 | 2019-11-20 |
171 | 609 | 600 | 600 | 600 | 13,019 | 7,811,490 | 2019-11-14 |
172 | 565 | 563 | 563 | 564 | 92 | 51,886 | 2019-11-12 |
173 | 590 | 590 | 590 | 590 | 329 | 194,110 | 2019-11-08 |
174 | 590 | 590 | 590 | 590 | 20 | 11,800 | 2019-11-07 |
175 | 590 | 590 | 590 | 590 | 1 | 590 | 2019-11-06 |
176 | 590 | 590 | 590 | 590 | 3,861 | 2,277,990 | 2019-11-05 |
177 | 560 | 560 | 560 | 560 | 1,164 | 651,840 | 2019-11-04 |
178 | 580 | 580 | 580 | 580 | 3,230 | 1,873,400 | 2019-10-31 |
179 | 590 | 590 | 590 | 590 | 2,919 | 1,722,210 | 2019-10-30 |
180 | 590 | 552 | 552 | 590 | 184 | 107,897 | 2019-10-28 |
181 | 589 | 589 | 589 | 589 | 43 | 25,327 | 2019-10-25 |
182 | 531 | 531 | 531 | 531 | 1,295 | 687,645 | 2019-10-24 |
183 | 590 | 590 | 590 | 590 | 149 | 87,910 | 2019-10-23 |
184 | 610 | 610 | 610 | 610 | 1,200 | 732,000 | 2019-10-17 |
185 | 615 | 615 | 615 | 615 | 35 | 21,525 | 2019-10-15 |
186 | 635 | 615 | 615 | 625 | 1,530 | 955,812 | 2019-10-14 |
187 | 615 | 615 | 615 | 615 | 63 | 38,745 | 2019-10-10 |
188 | 619 | 619 | 619 | 619 | 28 | 17,332 | 2019-10-09 |
189 | 600 | 581 | 600 | 583 | 1,933 | 1,127,347 | 2019-10-07 |
190 | 600 | 600 | 600 | 600 | 198 | 118,800 | 2019-10-04 |
191 | 600 | 600 | 600 | 600 | 2 | 1,200 | 2019-10-03 |
192 | 632 | 632 | 632 | 632 | 23 | 14,536 | 2019-10-02 |
193 | 640 | 638 | 640 | 639 | 61 | 38,982 | 2019-10-01 |
194 | 646 | 615 | 615 | 643 | 5,493 | 3,471,106 | 2019-09-30 |
195 | 614 | 614 | 614 | 614 | 31 | 19,034 | 2019-09-27 |
196 | 610 | 590 | 610 | 610 | 8,622 | 5,259,391 | 2019-09-26 |
197 | 610 | 610 | 610 | 610 | 100 | 61,000 | 2019-09-23 |
198 | 610 | 585 | 585 | 586 | 252 | 147,620 | 2019-09-20 |
199 | 616 | 581 | 581 | 613 | 652 | 391,805 | 2019-09-18 |
200 | 591 | 591 | 591 | 591 | 200 | 118,200 | 2019-09-17 |
201 | 609 | 609 | 609 | 609 | 84 | 51,114 | 2019-09-13 |
202 | 591 | 591 | 591 | 591 | 400 | 236,400 | 2019-09-10 |
203 | 591 | 591 | 591 | 591 | 171 | 101,061 | 2019-09-09 |
204 | 591 | 591 | 591 | 591 | 110 | 65,010 | 2019-09-07 |
205 | 591 | 591 | 591 | 591 | 110 | 65,010 | 2019-09-07 |
206 | 618 | 591 | 618 | 593 | 3,894 | 2,315,904 | 2019-09-05 |
207 | 615 | 591 | 591 | 601 | 7,772 | 4,643,234 | 2019-09-04 |
208 | 590 | 590 | 590 | 590 | 2 | 1,180 | 2019-09-02 |
209 | 590 | 588 | 590 | 589 | 37 | 21,790 | 2019-08-30 |
210 | 550 | 540 | 550 | 541 | 1,050 | 568,500 | 2019-08-23 |
211 | 551 | 551 | 551 | 551 | 60 | 33,060 | 2019-08-20 |
212 | 550 | 550 | 550 | 550 | 365 | 200,750 | 2019-08-19 |
213 | 550 | 550 | 550 | 550 | 1,000 | 550,000 | 2019-08-16 |
214 | 550 | 550 | 550 | 550 | 2,988 | 1,643,400 | 2019-08-13 |
215 | 536 | 536 | 536 | 536 | 2,070 | 1,109,520 | 2019-08-09 |
216 | 618 | 535 | 618 | 535 | 9,517 | 5,216,095 | 2019-08-08 |
217 | 613 | 613 | 613 | 613 | 4 | 2,452 | 2019-08-05 |
218 | 615 | 615 | 615 | 615 | 4,624 | 2,843,760 | 2019-08-01 |
219 | 619 | 619 | 619 | 619 | 395 | 244,505 | 2019-07-30 |
220 | 590 | 555 | 590 | 555 | 5,480 | 3,048,453 | 2019-07-23 |
221 | 600 | 600 | 600 | 600 | 300 | 180,000 | 2019-07-22 |
222 | 595 | 595 | 595 | 595 | 1,000 | 595,000 | 2019-07-19 |
223 | 600 | 600 | 600 | 600 | 100 | 60,000 | 2019-07-18 |
224 | 600 | 600 | 600 | 600 | 520 | 312,000 | 2019-07-17 |
225 | 630 | 609 | 609 | 630 | 100,316 | 61,094,418 | 2019-07-09 |
226 | 650 | 650 | 650 | 650 | 153 | 99,450 | 2019-07-05 |
227 | 650 | 582 | 582 | 650 | 4,377 | 2,728,244 | 2019-07-04 |
228 | 630 | 600 | 600 | 630 | 1,100 | 663,000 | 2019-07-03 |
229 | 630 | 590 | 600 | 630 | 2,960 | 1,775,000 | 2019-07-02 |
230 | 640 | 588 | 588 | 638 | 328 | 209,328 | 2019-07-01 |
231 | 700 | 591 | 660 | 691 | 18,314 | 12,268,701 | 2019-06-28 |
232 | 698 | 615 | 615 | 676 | 38,071 | 24,360,957 | 2019-06-27 |
233 | 617 | 600 | 603 | 617 | 112,148 | 67,692,319 | 2019-06-26 |
234 | 609 | 570 | 570 | 609 | 4,100 | 2,493,000 | 2019-06-25 |
235 | 610 | 600 | 600 | 600 | 3,954 | 2,379,920 | 2019-06-24 |
236 | 598 | 598 | 598 | 598 | 5,000 | 2,990,000 | 2019-06-21 |
237 | 592 | 570 | 592 | 570 | 2,073 | 1,181,676 | 2019-06-20 |
238 | 570 | 560 | 560 | 570 | 57,801 | 32,393,560 | 2019-06-19 |
239 | 599 | 590 | 590 | 598 | 9,691 | 5,778,675 | 2019-06-18 |
240 | 589 | 550 | 550 | 589 | 4,683 | 2,743,829 | 2019-06-17 |
241 | 589 | 589 | 589 | 589 | 300 | 176,550 | 2019-06-14 |
242 | 600 | 585 | 585 | 595 | 22,480 | 13,293,571 | 2019-06-11 |
243 | 590 | 539 | 539 | 590 | 20,339 | 11,273,786 | 2019-06-10 |
244 | 539 | 539 | 539 | 539 | 1 | 539 | 2019-06-07 |
245 | 530 | 527 | 527 | 530 | 401 | 212,527 | 2019-06-04 |
246 | 531 | 526 | 531 | 528 | 12,400 | 6,552,111 | 2019-06-03 |
247 | 545 | 530 | 545 | 536 | 455 | 243,972 | 2019-05-31 |
248 | 540 | 530 | 540 | 530 | 53,000 | 28,090,680 | 2019-05-23 |
249 | 535 | 535 | 535 | 535 | 500 | 267,500 | 2019-05-21 |
250 | 536 | 535 | 536 | 535 | 499 | 267,165 | 2019-05-16 |
251 | 545 | 530 | 545 | 537 | 2,600 | 1,398,260 | 2019-05-13 |
252 | 545 | 545 | 545 | 545 | 5 | 2,725 | 2019-05-10 |
253 | 590 | 560 | 560 | 588 | 992 | 583,360 | 2019-05-09 |
254 | 560 | 540 | 560 | 540 | 1,300 | 713,600 | 2019-05-08 |
255 | 580 | 550 | 580 | 550 | 203 | 111,740 | 2019-05-06 |
256 | 570 | 570 | 570 | 570 | 151 | 86,070 | 2019-05-03 |
257 | 570 | 570 | 570 | 570 | 90 | 51,300 | 2019-05-02 |
258 | 580 | 580 | 580 | 580 | 30 | 17,400 | 2019-05-01 |
259 | 590 | 585 | 590 | 586 | 5 | 2,930 | 2019-04-26 |
260 | 590 | 587 | 587 | 588 | 2,024 | 1,189,186 | 2019-04-25 |
261 | 587 | 531 | 531 | 587 | 347 | 198,087 | 2019-04-24 |
262 | 579 | 535 | 560 | 535 | 660 | 380,025 | 2019-04-23 |
263 | 526 | 526 | 526 | 526 | 5,270 | 2,772,125 | 2019-04-22 |
264 | 585 | 585 | 585 | 585 | 49 | 28,665 | 2019-04-18 |
265 | 580 | 580 | 580 | 580 | 7,010 | 4,065,800 | 2019-04-15 |
266 | 521 | 521 | 521 | 521 | 7,107 | 3,702,818 | 2019-04-12 |
267 | 550 | 540 | 550 | 540 | 12,158 | 6,565,660 | 2019-04-11 |
268 | 550 | 550 | 550 | 550 | 595 | 327,250 | 2019-04-10 |
269 | 550 | 550 | 550 | 550 | 5 | 2,750 | 2019-04-09 |
270 | 585 | 584 | 584 | 585 | 1,700 | 994,370 | 2019-04-05 |
271 | 585 | 585 | 585 | 585 | 323 | 188,955 | 2019-04-04 |
272 | 599 | 590 | 599 | 599 | 103 | 61,670 | 2019-04-03 |
273 | 600 | 580 | 600 | 580 | 72 | 43,160 | 2019-04-02 |
274 | 655 | 574 | 574 | 591 | 26,503 | 15,536,433 | 2019-03-29 |
275 | 580 | 540 | 540 | 579 | 10,854 | 6,225,793 | 2019-03-28 |
276 | 559 | 549 | 550 | 550 | 5,270 | 2,898,754 | 2019-03-27 |
277 | 560 | 540 | 550 | 560 | 630 | 341,109 | 2019-03-26 |
278 | 550 | 549 | 549 | 550 | 156 | 85,712 | 2019-03-25 |
279 | 549 | 544 | 544 | 546 | 3 | 1,637 | 2019-03-22 |
280 | 544 | 490 | 524 | 531 | 6,902 | 3,473,900 | 2019-03-21 |
281 | 530 | 508 | 508 | 530 | 279 | 143,932 | 2019-03-20 |
282 | 529 | 510 | 510 | 529 | 11,498 | 5,902,120 | 2019-03-19 |
283 | 510 | 510 | 510 | 510 | 42 | 21,420 | 2019-03-18 |
284 | 520 | 510 | 520 | 510 | 2,594 | 1,323,230 | 2019-03-15 |
285 | 520 | 520 | 520 | 520 | 11 | 5,720 | 2019-03-14 |
286 | 521 | 500 | 520 | 518 | 16,922 | 8,760,490 | 2019-03-13 |
287 | 549 | 549 | 549 | 549 | 12 | 6,588 | 2019-03-12 |
288 | 550 | 545 | 550 | 545 | 124 | 67,590 | 2019-03-11 |
289 | 549 | 549 | 549 | 549 | 4,984 | 2,736,216 | 2019-03-06 |
290 | 540 | 540 | 540 | 540 | 1 | 540 | 2019-03-05 |
291 | 550 | 550 | 550 | 550 | 62 | 34,100 | 2019-03-04 |
292 | 550 | 550 | 550 | 550 | 180 | 99,000 | 2019-03-01 |
293 | 539 | 538 | 539 | 539 | 1,045 | 563,220 | 2019-02-28 |
294 | 547 | 540 | 547 | 540 | 8,637 | 4,686,878 | 2019-02-27 |
295 | 548 | 548 | 548 | 548 | 30 | 16,440 | 2019-02-26 |
296 | 549 | 545 | 546 | 548 | 1,706 | 935,140 | 2019-02-25 |
297 | 550 | 545 | 550 | 545 | 1,190 | 652,537 | 2019-02-22 |
298 | 541 | 541 | 541 | 541 | 10 | 5,410 | 2019-02-21 |
299 | 579 | 531 | 579 | 531 | 10,036 | 5,329,845 | 2019-02-20 |
300 | 578 | 540 | 549 | 578 | 8,962 | 4,855,399 | 2019-02-19 |
301 | 555 | 549 | 555 | 549 | 17,118 | 9,409,562 | 2019-02-18 |
302 | 600 | 555 | 600 | 558 | 5,751 | 3,216,641 | 2019-02-15 |
303 | 590 | 590 | 590 | 590 | 100 | 59,000 | 2019-02-14 |
304 | 550 | 549 | 550 | 550 | 3,025 | 1,663,725 | 2019-02-13 |
305 | 600 | 600 | 600 | 600 | 184 | 110,400 | 2019-02-11 |
306 | 600 | 600 | 600 | 600 | 50 | 30,000 | 2019-02-04 |
307 | 600 | 600 | 600 | 600 | 30 | 18,000 | 2019-02-02 |
308 | 600 | 600 | 600 | 600 | 200 | 120,000 | 2019-02-01 |
309 | 600 | 600 | 600 | 600 | 4,787 | 2,872,200 | 2019-01-31 |
310 | 600 | 600 | 600 | 600 | 213 | 127,800 | 2019-01-29 |
311 | 610 | 600 | 610 | 601 | 25 | 15,030 | 2019-01-28 |
312 | 649 | 645 | 649 | 647 | 31 | 20,067 | 2019-01-21 |
313 | 600 | 600 | 600 | 600 | 2,470 | 1,482,000 | 2019-01-17 |
314 | 600 | 600 | 600 | 600 | 10 | 6,000 | 2019-01-16 |
315 | 600 | 581 | 581 | 581 | 1,020 | 593,000 | 2019-01-14 |
316 | 645 | 580 | 645 | 580 | 19,376 | 11,241,833 | 2019-01-09 |
317 | 650 | 645 | 650 | 645 | 86 | 55,715 | 2019-01-07 |
318 | 650 | 650 | 650 | 650 | 825 | 536,250 | 2019-01-04 |
319 | 700 | 650 | 650 | 700 | 3,885 | 2,575,350 | 2019-01-03 |
320 | 680 | 680 | 680 | 680 | 1,000 | 680,000 | 2019-01-02 |
321 | 700 | 638 | 638 | 684 | 3,891 | 2,628,135 | 2018-12-31 |
322 | 640 | 570 | 570 | 610 | 44,327 | 26,878,150 | 2018-12-28 |
323 | 600 | 570 | 600 | 576 | 12,692 | 7,448,530 | 2018-12-27 |
324 | 640 | 640 | 640 | 640 | 772 | 494,080 | 2018-12-25 |
325 | 660 | 599 | 599 | 632 | 1,000 | 632,280 | 2018-12-24 |
326 | 600 | 600 | 600 | 600 | 20,000 | 12,000,000 | 2018-12-21 |
327 | 600 | 550 | 561 | 597 | 80,880 | 46,601,109 | 2018-12-20 |
328 | 597 | 562 | 597 | 562 | 2,262 | 1,299,244 | 2018-12-19 |
329 | 597 | 561 | 570 | 597 | 1,829 | 1,090,158 | 2018-12-18 |
330 | 575 | 575 | 575 | 575 | 105 | 60,375 | 2018-12-17 |
331 | 599 | 599 | 599 | 599 | 50 | 29,950 | 2018-12-13 |
332 | 599 | 565 | 599 | 566 | 70,502 | 39,947,432 | 2018-12-12 |
333 | 580 | 566 | 580 | 566 | 1,500 | 849,126 | 2018-12-10 |
334 | 599 | 589 | 589 | 590 | 20,039 | 11,824,034 | 2018-12-06 |
335 | 588 | 588 | 588 | 588 | 4,745 | 2,790,060 | 2018-12-05 |
336 | 590 | 588 | 588 | 589 | 2,500 | 1,472,000 | 2018-12-03 |
337 | 585 | 545 | 545 | 585 | 2,016 | 1,178,720 | 2018-11-30 |
338 | 590 | 590 | 590 | 590 | 300 | 177,000 | 2018-11-29 |
339 | 580 | 550 | 550 | 579 | 6,945 | 3,909,710 | 2018-11-28 |
340 | 555 | 501 | 501 | 542 | 14,840 | 8,048,426 | 2018-11-27 |
341 | 520 | 520 | 520 | 520 | 528 | 274,560 | 2018-11-22 |
342 | 520 | 510 | 516 | 510 | 1,504 | 773,860 | 2018-11-21 |
343 | 520 | 520 | 520 | 520 | 4,527 | 2,354,040 | 2018-11-20 |
344 | 520 | 519 | 520 | 520 | 4,394 | 2,281,539 | 2018-11-16 |
345 | 530 | 530 | 530 | 530 | 30 | 15,900 | 2018-11-15 |
346 | 520 | 519 | 520 | 519 | 200 | 103,817 | 2018-11-14 |
347 | 525 | 519 | 525 | 519 | 1,380 | 716,404 | 2018-11-13 |
348 | 526 | 525 | 526 | 526 | 1,700 | 894,000 | 2018-11-07 |
349 | 550 | 544 | 544 | 549 | 3,643 | 1,999,032 | 2018-11-06 |
350 | 540 | 520 | 540 | 521 | 342 | 179,080 | 2018-11-02 |
351 | 544 | 520 | 520 | 537 | 28 | 15,040 | 2018-11-01 |
352 | 540 | 520 | 540 | 540 | 3,264 | 1,762,520 | 2018-10-31 |
353 | 532 | 530 | 532 | 531 | 360 | 191,302 | 2018-10-30 |
354 | 544 | 544 | 544 | 544 | 2 | 1,088 | 2018-10-29 |
355 | 544 | 544 | 544 | 544 | 120 | 65,280 | 2018-10-26 |
356 | 532 | 531 | 531 | 532 | 1,100 | 584,200 | 2018-10-25 |
357 | 550 | 533 | 550 | 533 | 278 | 148,310 | 2018-10-24 |
358 | 569 | 569 | 569 | 569 | 100 | 56,900 | 2018-10-19 |
359 | 569 | 569 | 569 | 569 | 2 | 1,138 | 2018-10-17 |
360 | 530 | 530 | 530 | 530 | 200 | 106,000 | 2018-10-16 |
361 | 569 | 569 | 569 | 569 | 3 | 1,707 | 2018-10-12 |
362 | 535 | 535 | 535 | 535 | 10,763 | 5,758,205 | 2018-10-10 |
363 | 555 | 554 | 554 | 555 | 1,700 | 943,450 | 2018-10-08 |
364 | 555 | 555 | 555 | 555 | 194 | 107,670 | 2018-10-05 |
365 | 510 | 510 | 510 | 510 | 100 | 51,000 | 2018-10-04 |
366 | 560 | 555 | 560 | 555 | 8,973 | 4,980,515 | 2018-10-02 |
367 | 570 | 541 | 541 | 541 | 10,810 | 5,849,499 | 2018-09-28 |
368 | 551 | 551 | 551 | 551 | 500 | 275,500 | 2018-09-27 |
369 | 560 | 550 | 560 | 552 | 1,348 | 744,205 | 2018-09-26 |
370 | 580 | 560 | 580 | 579 | 42 | 24,320 | 2018-09-25 |
371 | 550 | 540 | 550 | 540 | 40,000 | 21,608,540 | 2018-09-24 |
372 | 555 | 555 | 555 | 555 | 16 | 8,880 | 2018-09-21 |
373 | 550 | 550 | 550 | 550 | 147 | 80,850 | 2018-09-19 |
374 | 550 | 550 | 550 | 550 | 105 | 57,750 | 2018-09-18 |
375 | 578 | 578 | 578 | 578 | 43 | 24,854 | 2018-09-17 |
376 | 580 | 580 | 580 | 580 | 865 | 501,700 | 2018-09-14 |
377 | 578 | 578 | 578 | 578 | 157 | 90,746 | 2018-09-13 |
378 | 578 | 578 | 578 | 578 | 45 | 26,010 | 2018-09-11 |
379 | 580 | 570 | 580 | 571 | 1,929 | 1,101,880 | 2018-09-06 |
380 | 590 | 570 | 590 | 587 | 695 | 408,050 | 2018-09-03 |
381 | 590 | 590 | 590 | 590 | 3,217 | 1,898,030 | 2018-08-31 |
382 | 585 | 570 | 570 | 585 | 10,356 | 6,051,920 | 2018-08-30 |
383 | 562 | 562 | 562 | 562 | 200 | 112,400 | 2018-08-29 |
384 | 585 | 550 | 560 | 550 | 2,596 | 1,449,920 | 2018-08-28 |
385 | 589 | 589 | 589 | 589 | 1 | 589 | 2018-08-27 |
386 | 540 | 540 | 540 | 540 | 10 | 5,400 | 2018-08-24 |
387 | 600 | 600 | 600 | 600 | 10 | 6,000 | 2018-08-20 |
388 | 600 | 600 | 600 | 600 | 400 | 240,000 | 2018-08-16 |
389 | 612 | 600 | 612 | 600 | 356 | 213,672 | 2018-08-13 |
390 | 620 | 600 | 600 | 612 | 3,619 | 2,215,780 | 2018-08-10 |
391 | 620 | 600 | 620 | 601 | 42 | 25,240 | 2018-08-09 |
392 | 600 | 600 | 600 | 600 | 450 | 270,000 | 2018-08-07 |
393 | 600 | 600 | 600 | 600 | 1,000 | 600,000 | 2018-08-06 |
394 | 609 | 590 | 594 | 590 | 23,156 | 13,701,504 | 2018-08-02 |
395 | 593 | 575 | 588 | 584 | 19,426 | 11,340,821 | 2018-07-31 |
396 | 590 | 588 | 590 | 588 | 175 | 103,022 | 2018-07-27 |
397 | 600 | 590 | 591 | 594 | 2,800 | 1,662,900 | 2018-07-26 |
398 | 588 | 588 | 588 | 588 | 300 | 176,400 | 2018-07-20 |
399 | 580 | 580 | 580 | 580 | 99,998 | 57,998,840 | 2018-07-19 |
400 | 580 | 580 | 580 | 580 | 376,380 | 218,300,400 | 2018-07-18 |
401 | 580 | 570 | 580 | 571 | 312 | 178,000 | 2018-07-17 |
402 | 590 | 575 | 575 | 589 | 16,201 | 9,540,475 | 2018-07-06 |
403 | 575 | 575 | 575 | 575 | 339 | 194,925 | 2018-07-05 |
404 | 586 | 575 | 586 | 578 | 5,100 | 2,949,129 | 2018-06-25 |
405 | 586 | 586 | 586 | 586 | 3,196 | 1,872,856 | 2018-06-22 |
406 | 590 | 586 | 590 | 587 | 2,575 | 1,510,990 | 2018-06-21 |
407 | 595 | 595 | 595 | 595 | 125 | 74,375 | 2018-06-20 |
408 | 600 | 590 | 590 | 594 | 1,600 | 949,950 | 2018-06-19 |
409 | 600 | 570 | 575 | 570 | 10,771 | 6,178,625 | 2018-06-18 |
410 | 575 | 568 | 575 | 569 | 610 | 350,330 | 2018-06-15 |
411 | 590 | 576 | 590 | 577 | 10,820 | 6,245,500 | 2018-06-14 |
412 | 569 | 569 | 569 | 569 | 367 | 208,823 | 2018-06-13 |
413 | 600 | 585 | 585 | 599 | 2,300 | 1,376,900 | 2018-06-12 |
414 | 569 | 569 | 569 | 569 | 3,500 | 1,991,500 | 2018-06-11 |
415 | 581 | 579 | 581 | 580 | 1,600 | 929,450 | 2018-06-08 |
416 | 585 | 585 | 585 | 585 | 138 | 80,730 | 2018-06-06 |
417 | 575 | 574 | 574 | 574 | 3,226 | 1,851,854 | 2018-06-05 |
418 | 575 | 571 | 572 | 574 | 1,227 | 701,467 | 2018-06-04 |
419 | 570 | 566 | 570 | 570 | 2,101 | 1,197,566 | 2018-05-30 |
420 | 589 | 566 | 588 | 573 | 9,723 | 5,575,257 | 2018-05-29 |
421 | 590 | 565 | 565 | 570 | 13,951 | 8,188,090 | 2018-05-28 |
422 | 570 | 570 | 570 | 570 | 737 | 420,090 | 2018-05-25 |
423 | 570 | 565 | 570 | 565 | 4,776 | 2,698,990 | 2018-05-24 |
424 | 590 | 590 | 590 | 590 | 1 | 590 | 2018-05-22 |
425 | 570 | 560 | 570 | 563 | 6,275 | 3,539,440 | 2018-05-21 |
426 | 570 | 560 | 570 | 565 | 2,130 | 1,213,450 | 2018-05-18 |
427 | 590 | 563 | 563 | 578 | 4,300 | 2,483,979 | 2018-05-17 |
428 | 563 | 563 | 563 | 563 | 35 | 19,705 | 2018-05-16 |
429 | 555 | 545 | 545 | 555 | 1,079 | 598,355 | 2018-05-15 |
430 | 560 | 555 | 555 | 556 | 9,445 | 5,252,225 | 2018-05-14 |
431 | 546 | 543 | 546 | 543 | 100 | 54,330 | 2018-05-11 |
432 | 555 | 546 | 555 | 546 | 1,009 | 550,995 | 2018-05-10 |
433 | 555 | 555 | 555 | 555 | 101 | 56,055 | 2018-05-09 |
434 | 560 | 550 | 560 | 551 | 4,000 | 2,205,140 | 2018-05-08 |
435 | 560 | 560 | 560 | 560 | 1,000 | 560,000 | 2018-05-07 |
436 | 588 | 588 | 588 | 588 | 202 | 118,776 | 2018-05-04 |
437 | 585 | 585 | 585 | 585 | 635 | 371,475 | 2018-05-03 |
438 | 590 | 590 | 590 | 590 | 1 | 590 | 2018-05-02 |
439 | 590 | 580 | 580 | 590 | 102 | 60,160 | 2018-05-01 |
440 | 598 | 598 | 598 | 598 | 2,441 | 1,459,718 | 2018-04-30 |
441 | 585 | 550 | 550 | 573 | 4,500 | 2,545,000 | 2018-04-27 |
442 | 551 | 549 | 551 | 550 | 6,741 | 3,706,431 | 2018-04-26 |
443 | 550 | 550 | 550 | 550 | 2,104 | 1,157,200 | 2018-04-25 |
444 | 550 | 545 | 545 | 550 | 9,041 | 4,966,050 | 2018-04-24 |
445 | 590 | 550 | 590 | 550 | 14,960 | 8,242,760 | 2018-04-23 |
446 | 600 | 580 | 599 | 590 | 1,787 | 1,056,475 | 2018-04-20 |
447 | 593 | 593 | 593 | 593 | 5 | 2,965 | 2018-04-18 |
448 | 556 | 555 | 555 | 555 | 3,422 | 1,899,230 | 2018-04-17 |
449 | 555 | 550 | 550 | 553 | 4,000 | 2,210,000 | 2018-04-13 |
450 | 594 | 550 | 590 | 550 | 3,405 | 1,922,770 | 2018-04-11 |
451 | 595 | 595 | 595 | 595 | 98 | 58,310 | 2018-04-10 |
452 | 610 | 570 | 610 | 606 | 1,710 | 1,005,400 | 2018-04-09 |
453 | 643 | 600 | 601 | 604 | 5,056 | 3,180,562 | 2018-04-06 |
454 | 600 | 585 | 590 | 600 | 8,801 | 5,239,193 | 2018-04-05 |
455 | 590 | 585 | 585 | 590 | 1,618 | 952,684 | 2018-04-04 |
456 | 589 | 585 | 589 | 585 | 4,442 | 2,599,609 | 2018-04-03 |
457 | 589 | 582 | 582 | 586 | 4,107 | 2,406,707 | 2018-04-02 |
458 | 588 | 580 | 588 | 581 | 3,156 | 1,842,420 | 2018-03-30 |
459 | 589 | 588 | 589 | 589 | 1,711 | 1,007,668 | 2018-03-29 |
460 | 590 | 589 | 589 | 590 | 2,400 | 1,414,690 | 2018-03-28 |
461 | 588 | 588 | 588 | 588 | 202 | 118,776 | 2018-03-27 |
462 | 590 | 570 | 580 | 588 | 131 | 76,900 | 2018-03-26 |
463 | 595 | 589 | 595 | 592 | 1,656 | 979,292 | 2018-03-23 |
464 | 595 | 550 | 550 | 577 | 5,010 | 2,878,650 | 2018-03-22 |
465 | 550 | 530 | 550 | 550 | 9,004 | 4,951,600 | 2018-03-21 |
466 | 550 | 520 | 550 | 532 | 8,140 | 4,365,550 | 2018-03-20 |
467 | 550 | 550 | 550 | 550 | 855 | 470,250 | 2018-03-19 |
468 | 550 | 550 | 550 | 550 | 21 | 11,550 | 2018-03-16 |
469 | 550 | 550 | 550 | 550 | 1,052 | 578,600 | 2018-03-15 |
470 | 550 | 550 | 550 | 550 | 100 | 55,000 | 2018-03-14 |
471 | 550 | 550 | 550 | 550 | 616 | 338,800 | 2018-03-13 |
472 | 550 | 550 | 550 | 550 | 4,104 | 2,257,200 | 2018-03-12 |
473 | 550 | 550 | 550 | 550 | 2,263 | 1,244,650 | 2018-03-09 |
474 | 550 | 550 | 550 | 550 | 19,436 | 10,689,800 | 2018-03-07 |
475 | 550 | 550 | 550 | 550 | 20,714 | 11,392,700 | 2018-03-06 |
476 | 548 | 540 | 548 | 544 | 3,384 | 1,842,289 | 2018-03-05 |
477 | 540 | 540 | 540 | 540 | 8,640 | 4,665,600 | 2018-03-02 |
478 | 550 | 540 | 550 | 540 | 3,015 | 1,628,250 | 2018-03-01 |
479 | 597 | 540 | 550 | 550 | 17,816 | 9,796,723 | 2018-02-28 |
480 | 550 | 545 | 550 | 547 | 415 | 226,850 | 2018-02-27 |
481 | 550 | 550 | 550 | 550 | 2,818 | 1,549,900 | 2018-02-26 |
482 | 597 | 550 | 550 | 550 | 4,120 | 2,266,940 | 2018-02-23 |
483 | 598 | 598 | 598 | 598 | 8 | 4,784 | 2018-02-22 |
484 | 600 | 600 | 600 | 600 | 2 | 1,200 | 2018-02-21 |
485 | 550 | 550 | 550 | 550 | 3,600 | 1,980,000 | 2018-02-20 |
486 | 600 | 551 | 597 | 598 | 743 | 444,110 | 2018-02-19 |
487 | 600 | 575 | 600 | 598 | 1,410 | 843,730 | 2018-02-15 |
488 | 600 | 560 | 600 | 578 | 4,017 | 2,322,400 | 2018-02-14 |
489 | 600 | 570 | 600 | 581 | 1,696 | 985,780 | 2018-02-13 |
490 | 633 | 600 | 633 | 607 | 2,302 | 1,396,660 | 2018-02-12 |
491 | 638 | 635 | 635 | 635 | 380 | 241,330 | 2018-02-07 |
492 | 642 | 635 | 642 | 640 | 1,260 | 806,695 | 2018-02-06 |
493 | 640 | 640 | 640 | 640 | 1,017 | 650,880 | 2018-02-05 |
494 | 640 | 639 | 640 | 639 | 665 | 425,100 | 2018-02-02 |
495 | 640 | 635 | 635 | 637 | 80 | 50,999 | 2018-02-01 |
496 | 655 | 640 | 655 | 641 | 2,588 | 1,659,345 | 2018-01-30 |
497 | 658 | 656 | 658 | 658 | 204 | 134,224 | 2018-01-29 |
498 | 657 | 640 | 657 | 655 | 330 | 216,300 | 2018-01-26 |
499 | 660 | 659 | 660 | 660 | 756 | 498,904 | 2018-01-24 |
500 | 660 | 620 | 645 | 651 | 13,538 | 8,814,605 | 2018-01-23 |
501 | 645 | 625 | 644 | 635 | 2,020 | 1,283,246 | 2018-01-22 |
502 | 630 | 620 | 630 | 628 | 498 | 312,750 | 2018-01-19 |
503 | 610 | 610 | 610 | 610 | 941 | 574,010 | 2018-01-18 |
504 | 625 | 610 | 620 | 611 | 778 | 475,335 | 2018-01-17 |
505 | 630 | 610 | 630 | 611 | 211 | 128,880 | 2018-01-16 |
506 | 660 | 650 | 660 | 654 | 8 | 5,230 | 2018-01-15 |
507 | 680 | 645 | 650 | 650 | 4,878 | 3,170,785 | 2018-01-12 |
508 | 658 | 620 | 620 | 644 | 8,253 | 5,317,716 | 2018-01-11 |
509 | 619 | 609 | 610 | 610 | 5,450 | 3,323,950 | 2018-01-10 |
510 | 610 | 600 | 600 | 606 | 6,724 | 4,072,422 | 2018-01-09 |
511 | 600 | 599 | 600 | 600 | 26,892 | 16,135,149 | 2018-01-08 |
512 | 600 | 595 | 595 | 596 | 1,399 | 833,241 | 2018-01-05 |
513 | 600 | 595 | 600 | 595 | 4,974 | 2,961,030 | 2018-01-04 |
514 | 615 | 605 | 605 | 615 | 4,765 | 2,928,488 | 2018-01-03 |
515 | 600 | 600 | 600 | 600 | 1 | 600 | 2018-01-02 |
516 | 610 | 545 | 610 | 553 | 8,121 | 4,486,840 | 2017-12-28 |
517 | 619 | 572 | 619 | 575 | 790 | 454,210 | 2017-12-27 |
518 | 630 | 550 | 550 | 601 | 4,377 | 2,631,238 | 2017-12-26 |
519 | 550 | 550 | 550 | 550 | 1,300 | 715,000 | 2017-12-25 |
520 | 609 | 541 | 550 | 593 | 6,286 | 3,725,794 | 2017-12-22 |
521 | 555 | 540 | 555 | 547 | 2,819 | 1,541,980 | 2017-12-21 |
522 | 602 | 600 | 600 | 601 | 8,104 | 4,872,795 | 2017-12-20 |
523 | 600 | 550 | 550 | 555 | 4,754 | 2,637,200 | 2017-12-19 |
524 | 605 | 530 | 605 | 549 | 16,392 | 8,994,085 | 2017-12-18 |
525 | 607 | 606 | 607 | 607 | 5,141 | 3,119,979 | 2017-12-15 |
526 | 608 | 608 | 608 | 608 | 400 | 243,200 | 2017-12-14 |
527 | 609 | 550 | 550 | 550 | 40,135 | 22,074,748 | 2017-12-13 |
528 | 610 | 550 | 550 | 601 | 6,666 | 4,003,660 | 2017-12-12 |
529 | 560 | 543 | 543 | 554 | 92,535 | 51,297,760 | 2017-12-11 |
530 | 550 | 543 | 550 | 544 | 3,397 | 1,847,040 | 2017-12-08 |
531 | 570 | 550 | 569 | 554 | 3,242 | 1,795,625 | 2017-12-07 |
532 | 620 | 570 | 620 | 593 | 9,750 | 5,785,728 | 2017-12-06 |
533 | 650 | 610 | 635 | 632 | 10,689 | 6,752,295 | 2017-12-05 |
534 | 679 | 630 | 630 | 636 | 3,699 | 2,351,357 | 2017-12-04 |
535 | 630 | 600 | 611 | 602 | 6,781 | 4,083,710 | 2017-12-01 |
536 | 650 | 595 | 650 | 618 | 32,080 | 19,819,660 | 2017-11-30 |
537 | 700 | 630 | 700 | 650 | 29,621 | 19,253,895 | 2017-11-29 |
538 | 752 | 650 | 752 | 713 | 37,460 | 26,721,660 | 2017-11-28 |
539 | 795 | 701 | 701 | 755 | 63,802 | 48,174,819 | 2017-11-27 |
540 | 868 | 700 | 865 | 765 | 41,181 | 31,508,817 | 2017-11-24 |
541 | 813 | 710 | 710 | 755 | 7,132 | 5,381,362 | 2017-11-23 |
542 | 740 | 659 | 659 | 707 | 2,196 | 1,553,169 | 2017-11-22 |
543 | 660 | 605 | 605 | 644 | 16,974 | 10,933,880 | 2017-11-21 |
544 | 600 | 595 | 595 | 600 | 2,868 | 1,720,700 | 2017-11-20 |
545 | 600 | 570 | 570 | 595 | 122 | 72,600 | 2017-11-16 |
546 | 570 | 570 | 570 | 570 | 3,000 | 1,710,000 | 2017-11-15 |
547 | 560 | 560 | 560 | 560 | 11 | 6,160 | 2017-11-13 |
548 | 589 | 551 | 560 | 560 | 1,000 | 559,680 | 2017-11-10 |
549 | 550 | 550 | 550 | 550 | 1,631 | 897,050 | 2017-11-09 |
550 | 560 | 560 | 560 | 560 | 500 | 280,000 | 2017-11-08 |
551 | 570 | 560 | 560 | 561 | 12,000 | 6,729,268 | 2017-11-07 |
552 | 560 | 560 | 560 | 560 | 10,000 | 5,600,000 | 2017-11-06 |
553 | 570 | 545 | 549 | 552 | 3,961 | 2,188,326 | 2017-11-03 |
554 | 548 | 540 | 540 | 541 | 14,545 | 7,870,340 | 2017-11-02 |
555 | 537 | 490 | 500 | 510 | 5,405 | 2,755,383 | 2017-11-01 |
556 | 467 | 467 | 467 | 467 | 434 | 202,802 | 2017-10-31 |
557 | 470 | 405 | 470 | 406 | 27,184 | 11,047,906 | 2017-10-30 |
558 | 500 | 413 | 500 | 470 | 2,049 | 963,360 | 2017-10-27 |
559 | 500 | 480 | 486 | 485 | 470 | 228,120 | 2017-10-26 |
560 | 520 | 451 | 500 | 470 | 3,187 | 1,496,970 | 2017-10-25 |
561 | 500 | 470 | 500 | 486 | 4,367 | 2,124,204 | 2017-10-24 |
562 | 500 | 486 | 486 | 500 | 2,210 | 1,104,860 | 2017-10-23 |
563 | 550 | 500 | 550 | 502 | 10,038 | 5,039,200 | 2017-10-20 |
564 | 550 | 486 | 530 | 528 | 12,567 | 6,630,472 | 2017-10-19 |
565 | 541 | 500 | 540 | 538 | 22,257 | 11,972,038 | 2017-10-18 |
566 | 560 | 520 | 520 | 553 | 2,742 | 1,515,330 | 2017-10-17 |
567 | 500 | 451 | 451 | 498 | 3,640 | 1,814,352 | 2017-10-16 |
568 | 440 | 430 | 430 | 437 | 84 | 36,720 | 2017-10-13 |
569 | 440 | 400 | 400 | 429 | 8,515 | 3,656,096 | 2017-10-12 |
570 | 438 | 385 | 385 | 393 | 13,756 | 5,405,390 | 2017-10-11 |
571 | 390 | 382 | 382 | 385 | 2,690 | 1,036,228 | 2017-10-10 |
572 | 390 | 379 | 379 | 383 | 41,005 | 15,711,790 | 2017-10-06 |
573 | 379 | 379 | 379 | 379 | 30 | 11,370 | 2017-10-05 |
574 | 379 | 370 | 379 | 377 | 3,358 | 1,266,544 | 2017-10-03 |
575 | 383 | 383 | 383 | 383 | 10 | 3,830 | 2017-10-02 |
576 | 379 | 365 | 365 | 378 | 9,535 | 3,601,165 | 2017-09-28 |
577 | 379 | 361 | 379 | 364 | 651 | 237,111 | 2017-09-27 |
578 | 379 | 379 | 379 | 379 | 2,455 | 930,445 | 2017-09-26 |
579 | 379 | 361 | 379 | 378 | 115 | 43,495 | 2017-09-25 |
580 | 380 | 380 | 380 | 380 | 120 | 45,600 | 2017-09-22 |
581 | 380 | 380 | 380 | 380 | 1,215 | 461,700 | 2017-09-21 |
582 | 381 | 380 | 381 | 380 | 780 | 296,600 | 2017-09-20 |
583 | 385 | 385 | 385 | 385 | 110 | 42,350 | 2017-09-19 |
584 | 385 | 380 | 380 | 380 | 6,192 | 2,355,940 | 2017-09-18 |
585 | 385 | 380 | 385 | 382 | 8,833 | 3,378,195 | 2017-09-15 |
586 | 385 | 383 | 383 | 385 | 4,765 | 1,833,532 | 2017-09-14 |
587 | 386 | 383 | 383 | 384 | 3,122 | 1,198,808 | 2017-09-12 |
588 | 380 | 380 | 380 | 380 | 3,219 | 1,223,220 | 2017-09-11 |
589 | 383 | 380 | 383 | 380 | 2,977 | 1,131,899 | 2017-09-07 |
590 | 383 | 383 | 383 | 383 | 8,171 | 3,129,493 | 2017-09-06 |
591 | 383 | 383 | 383 | 383 | 1,000 | 383,000 | 2017-09-05 |
592 | 383 | 380 | 383 | 380 | 8,000 | 3,040,270 | 2017-09-04 |
593 | 385 | 385 | 385 | 385 | 100 | 38,500 | 2017-09-01 |
594 | 386 | 385 | 385 | 385 | 1,328 | 511,310 | 2017-08-30 |
595 | 383 | 383 | 383 | 383 | 3,100 | 1,187,300 | 2017-08-23 |
596 | 383 | 383 | 383 | 383 | 148 | 56,684 | 2017-08-22 |
597 | 386 | 383 | 386 | 385 | 3,274 | 1,261,064 | 2017-08-21 |
598 | 386 | 386 | 386 | 386 | 57 | 22,002 | 2017-08-18 |
599 | 386 | 386 | 386 | 386 | 10 | 3,860 | 2017-08-17 |
600 | 386 | 385 | 386 | 386 | 385 | 148,525 | 2017-08-16 |
601 | 385 | 385 | 385 | 385 | 15 | 5,775 | 2017-08-15 |
602 | 386 | 386 | 386 | 386 | 204 | 78,744 | 2017-08-11 |
603 | 388 | 386 | 388 | 387 | 2,500 | 967,208 | 2017-08-10 |
604 | 388 | 388 | 388 | 388 | 133 | 51,604 | 2017-08-09 |
605 | 388 | 385 | 386 | 385 | 9,746 | 3,753,400 | 2017-08-08 |
606 | 388 | 388 | 388 | 388 | 129 | 50,052 | 2017-08-07 |
607 | 388 | 385 | 385 | 387 | 1,890 | 732,270 | 2017-08-02 |
608 | 384 | 384 | 384 | 384 | 18,240 | 7,004,160 | 2017-08-01 |
609 | 383 | 383 | 383 | 383 | 10 | 3,830 | 2017-07-31 |
610 | 389 | 389 | 389 | 389 | 50 | 19,450 | 2017-07-27 |
611 | 390 | 387 | 387 | 390 | 2,840 | 1,106,460 | 2017-07-26 |
612 | 385 | 383 | 383 | 384 | 5,890 | 2,261,270 | 2017-07-25 |
613 | 387 | 383 | 385 | 386 | 4,630 | 1,785,730 | 2017-07-24 |
614 | 388 | 385 | 388 | 386 | 1,079 | 416,360 | 2017-07-20 |
615 | 385 | 385 | 385 | 385 | 1,236 | 475,860 | 2017-07-19 |
616 | 385 | 385 | 385 | 385 | 2,600 | 1,001,000 | 2017-07-18 |
617 | 388 | 388 | 388 | 388 | 311 | 120,668 | 2017-07-17 |
618 | 389 | 388 | 389 | 388 | 167 | 64,834 | 2017-07-16 |
619 | 390 | 390 | 390 | 390 | 1,462 | 570,180 | 2017-07-06 |
620 | 390 | 390 | 390 | 390 | 200 | 78,000 | 2017-07-05 |
621 | 390 | 390 | 390 | 390 | 21,093 | 8,226,270 | 2017-07-04 |
622 | 388 | 388 | 388 | 388 | 2,421 | 939,348 | 2017-06-30 |
623 | 381 | 381 | 381 | 381 | 318,104 | 121,197,624 | 2017-06-28 |
624 | 381 | 381 | 381 | 381 | 500 | 190,500 | 2017-06-23 |
625 | 389 | 389 | 389 | 389 | 600 | 233,400 | 2017-06-19 |
626 | 389 | 389 | 389 | 389 | 15 | 5,835 | 2017-06-16 |
627 | 389 | 389 | 389 | 389 | 3 | 1,167 | 2017-06-15 |
628 | 389 | 389 | 389 | 389 | 8 | 3,112 | 2017-06-14 |
629 | 390 | 390 | 390 | 390 | 2,000 | 780,000 | 2017-06-13 |
630 | 390 | 388 | 388 | 388 | 1,651 | 640,814 | 2017-06-12 |
631 | 390 | 387 | 387 | 390 | 3,083 | 1,202,210 | 2017-06-09 |
632 | 380 | 380 | 380 | 380 | 2,250 | 855,000 | 2017-06-06 |
633 | 386 | 369 | 385 | 375 | 4,212 | 1,579,107 | 2017-06-02 |
634 | 385 | 385 | 385 | 385 | 1,252 | 482,020 | 2017-05-31 |
635 | 387 | 385 | 387 | 385 | 2,500 | 963,500 | 2017-05-30 |
636 | 387 | 387 | 387 | 387 | 1,300 | 503,100 | 2017-05-29 |
637 | 388 | 388 | 388 | 388 | 79 | 30,644 | 2017-05-25 |
638 | 388 | 388 | 388 | 388 | 21 | 8,146 | 2017-05-24 |
639 | 385 | 380 | 380 | 380 | 11,566 | 4,400,080 | 2017-05-23 |
640 | 380 | 379 | 379 | 380 | 57,673 | 21,914,740 | 2017-05-22 |
641 | 373 | 365 | 373 | 370 | 4,000 | 1,479,567 | 2017-05-16 |
642 | 375 | 372 | 373 | 373 | 2,317 | 865,052 | 2017-05-12 |
643 | 375 | 373 | 375 | 374 | 3,474 | 1,299,704 | 2017-05-11 |
644 | 380 | 380 | 380 | 380 | 1,440 | 547,200 | 2017-05-10 |
645 | 389 | 380 | 380 | 386 | 4,698 | 1,811,548 | 2017-05-08 |
646 | 384 | 384 | 384 | 384 | 1 | 384 | 2017-05-05 |
647 | 385 | 382 | 385 | 385 | 1,057 | 406,788 | 2017-05-04 |
648 | 384 | 384 | 384 | 384 | 1,350 | 518,400 | 2017-05-03 |
649 | 382 | 382 | 382 | 382 | 309 | 118,038 | 2017-05-02 |
650 | 380 | 372 | 380 | 376 | 2,023 | 761,084 | 2017-05-01 |
651 | 380 | 372 | 380 | 374 | 4,416 | 1,653,056 | 2017-04-27 |
652 | 380 | 380 | 380 | 380 | 25 | 9,500 | 2017-04-26 |
653 | 382 | 375 | 382 | 381 | 13,017 | 4,954,264 | 2017-04-25 |
654 | 382 | 382 | 382 | 382 | 268 | 102,376 | 2017-04-24 |
655 | 389 | 382 | 389 | 382 | 1,255 | 479,645 | 2017-04-20 |
656 | 389 | 385 | 389 | 389 | 4,025 | 1,563,945 | 2017-04-19 |
657 | 389 | 380 | 389 | 380 | 48,888 | 18,578,592 | 2017-04-18 |
658 | 390 | 380 | 390 | 380 | 4,013 | 1,525,070 | 2017-04-17 |
659 | 385 | 385 | 385 | 385 | 3,750 | 1,443,750 | 2017-04-14 |
660 | 385 | 380 | 385 | 383 | 15,185 | 5,820,300 | 2017-04-13 |
661 | 385 | 380 | 385 | 380 | 3,816 | 1,450,970 | 2017-04-12 |
662 | 395 | 385 | 395 | 394 | 2,168 | 854,680 | 2017-04-11 |
663 | 395 | 390 | 390 | 390 | 859 | 335,035 | 2017-04-10 |
664 | 390 | 390 | 390 | 390 | 149 | 58,110 | 2017-04-07 |
665 | 395 | 390 | 395 | 395 | 2,264 | 893,525 | 2017-04-06 |
666 | 395 | 395 | 395 | 395 | 8 | 3,160 | 2017-04-05 |
667 | 389 | 380 | 380 | 382 | 6,127 | 2,339,834 | 2017-04-03 |
668 | 375 | 369 | 369 | 375 | 785,053 | 294,384,537 | 2017-03-31 |
669 | 365 | 363 | 364 | 365 | 61,759 | 22,536,017 | 2017-03-30 |
670 | 369 | 369 | 369 | 369 | 126 | 46,494 | 2017-03-29 |
671 | 369 | 369 | 369 | 369 | 300 | 110,700 | 2017-03-28 |
672 | 368 | 365 | 368 | 365 | 851 | 310,618 | 2017-03-27 |
673 | 370 | 368 | 370 | 370 | 35,853 | 13,262,968 | 2017-03-24 |
674 | 380 | 362 | 380 | 369 | 32 | 11,800 | 2017-03-23 |
675 | 380 | 380 | 380 | 380 | 60 | 22,800 | 2017-03-22 |
676 | 390 | 367 | 367 | 367 | 5,372 | 1,972,030 | 2017-03-20 |
677 | 390 | 390 | 390 | 390 | 100 | 39,000 | 2017-03-17 |
678 | 380 | 362 | 380 | 367 | 5,000 | 1,832,662 | 2017-03-16 |
679 | 390 | 390 | 390 | 390 | 2,731 | 1,065,090 | 2017-03-15 |
680 | 397 | 376 | 397 | 383 | 306 | 117,252 | 2017-03-14 |
681 | 390 | 390 | 390 | 390 | 200 | 78,000 | 2017-03-13 |
682 | 399 | 390 | 399 | 397 | 3,666 | 1,456,822 | 2017-03-10 |
683 | 400 | 391 | 400 | 398 | 3,016 | 1,200,434 | 2017-03-07 |
684 | 399 | 399 | 399 | 399 | 252 | 100,548 | 2017-03-06 |
685 | 400 | 396 | 399 | 399 | 6,172 | 2,463,855 | 2017-03-03 |
686 | 400 | 400 | 400 | 400 | 3,180 | 1,272,000 | 2017-03-02 |
687 | 410 | 400 | 410 | 402 | 7,606 | 3,056,710 | 2017-02-24 |
688 | 406 | 365 | 406 | 383 | 10,373 | 3,968,137 | 2017-02-23 |
689 | 410 | 395 | 409 | 406 | 3,541 | 1,437,542 | 2017-02-22 |
690 | 390 | 385 | 385 | 385 | 1,081 | 416,370 | 2017-02-21 |
691 | 412 | 385 | 395 | 386 | 97,040 | 37,437,436 | 2017-02-20 |
692 | 414 | 410 | 414 | 410 | 283 | 116,050 | 2017-02-17 |
693 | 380 | 380 | 380 | 380 | 30 | 11,400 | 2017-02-16 |
694 | 408 | 362 | 369 | 364 | 6,519 | 2,374,152 | 2017-02-15 |
695 | 369 | 360 | 369 | 362 | 2,951 | 1,066,813 | 2017-02-14 |
696 | 365 | 365 | 365 | 365 | 3,897 | 1,422,036 | 2017-02-13 |
697 | 364 | 360 | 363 | 360 | 19,166 | 6,901,639 | 2017-02-10 |
698 | 365 | 364 | 364 | 364 | 200 | 72,825 | 2017-02-09 |
699 | 365 | 360 | 360 | 360 | 3,662 | 1,318,365 | 2017-02-08 |
700 | 368 | 360 | 368 | 360 | 1,858 | 668,958 | 2017-02-07 |
701 | 365 | 360 | 362 | 361 | 18,007 | 6,508,234 | 2017-02-06 |
702 | 368 | 360 | 364 | 362 | 10,003 | 3,623,355 | 2017-02-03 |
703 | 364 | 360 | 364 | 362 | 941 | 340,480 | 2017-02-02 |
704 | 365 | 360 | 360 | 360 | 1,030 | 370,950 | 2017-02-01 |
705 | 365 | 360 | 362 | 360 | 9,725 | 3,503,030 | 2017-01-31 |
706 | 368 | 360 | 360 | 360 | 17,873 | 6,434,784 | 2017-01-30 |
707 | 367 | 355 | 355 | 360 | 54,213 | 19,518,315 | 2017-01-27 |
708 | 360 | 355 | 360 | 360 | 33,180 | 11,943,800 | 2017-01-26 |
709 | 365 | 364 | 365 | 365 | 750 | 273,650 | 2017-01-25 |
710 | 368 | 360 | 360 | 360 | 14,658 | 5,277,000 | 2017-01-24 |
711 | 370 | 360 | 370 | 364 | 16,896 | 6,146,673 | 2017-01-23 |
712 | 369 | 365 | 365 | 365 | 4,286 | 1,564,590 | 2017-01-20 |
713 | 370 | 359 | 359 | 360 | 3,494 | 1,259,070 | 2017-01-19 |
714 | 355 | 350 | 350 | 354 | 1,317 | 465,670 | 2017-01-18 |
715 | 355 | 355 | 355 | 355 | 96 | 34,080 | 2017-01-17 |
716 | 320 | 312 | 320 | 318 | 10,000 | 3,184,896 | 2017-01-10 |
717 | 315 | 315 | 315 | 315 | 17,076 | 5,378,940 | 2017-01-06 |
718 | 330 | 330 | 330 | 330 | 118 | 38,940 | 2017-01-05 |
719 | 332 | 315 | 332 | 316 | 38,483 | 12,151,952 | 2017-01-04 |
720 | 335 | 330 | 330 | 332 | 1,172 | 389,260 | 2017-01-02 |
721 | 340 | 339 | 339 | 340 | 1,249 | 424,491 | 2016-12-28 |
722 | 340 | 338 | 340 | 340 | 9,919 | 3,372,009 | 2016-12-27 |
723 | 340 | 340 | 340 | 340 | 130 | 44,200 | 2016-12-26 |
724 | 340 | 340 | 340 | 340 | 200 | 68,000 | 2016-12-23 |
725 | 340 | 340 | 340 | 340 | 500 | 170,000 | 2016-12-22 |
726 | 340 | 335 | 340 | 337 | 3,354 | 1,130,360 | 2016-12-21 |
727 | 340 | 340 | 340 | 340 | 530 | 180,200 | 2016-12-19 |
728 | 340 | 333 | 340 | 333 | 2,046,818 | 681,333,631 | 2016-12-16 |
729 | 340 | 339 | 340 | 339 | 75,610 | 25,636,436 | 2016-12-15 |
730 | 325 | 325 | 325 | 325 | 4,854 | 1,577,550 | 2016-12-13 |
731 | 345 | 324 | 345 | 330 | 18,584 | 6,128,825 | 2016-12-12 |
732 | 345 | 340 | 345 | 343 | 5,487 | 1,880,744 | 2016-12-09 |
733 | 345 | 325 | 330 | 325 | 1,450 | 471,841 | 2016-12-08 |
734 | 345 | 340 | 345 | 342 | 4,290 | 1,467,125 | 2016-12-07 |
735 | 360 | 339 | 339 | 340 | 3,274 | 1,114,444 | 2016-12-06 |
736 | 340 | 324 | 340 | 325 | 1,668 | 542,192 | 2016-12-05 |
737 | 335 | 320 | 321 | 324 | 6,995 | 2,269,791 | 2016-12-02 |
738 | 340 | 339 | 339 | 340 | 228 | 77,490 | 2016-12-01 |
739 | 340 | 320 | 340 | 339 | 15,212 | 5,159,920 | 2016-11-30 |
740 | 340 | 340 | 340 | 340 | 845 | 287,300 | 2016-11-29 |
741 | 305 | 300 | 300 | 303 | 700 | 212,000 | 2016-11-24 |
742 | 305 | 290 | 300 | 297 | 15,999 | 4,745,704 | 2016-11-22 |
743 | 300 | 300 | 300 | 300 | 602 | 180,600 | 2016-11-17 |
744 | 300 | 300 | 300 | 300 | 800 | 240,000 | 2016-11-14 |
745 | 278 | 275 | 278 | 278 | 3,208 | 891,779 | 2016-11-11 |
746 | 278 | 278 | 278 | 278 | 68 | 18,904 | 2016-11-10 |
747 | 278 | 278 | 278 | 278 | 66 | 18,348 | 2016-11-09 |
748 | 278 | 278 | 278 | 278 | 1,775 | 493,450 | 2016-11-08 |
749 | 278 | 277 | 278 | 278 | 2,245 | 623,750 | 2016-11-07 |
750 | 278 | 270 | 270 | 275 | 573 | 157,694 | 2016-11-04 |
751 | 275 | 270 | 270 | 270 | 1,852,905 | 500,284,425 | 2016-11-03 |
752 | 275 | 238 | 275 | 239 | 26 | 6,225 | 2016-11-02 |
753 | 278 | 278 | 278 | 278 | 200 | 55,600 | 2016-10-25 |
754 | 279 | 279 | 279 | 279 | 180 | 50,220 | 2016-10-21 |
755 | 277 | 277 | 277 | 277 | 1,200 | 332,400 | 2016-10-20 |
756 | 278 | 278 | 278 | 278 | 544 | 151,232 | 2016-10-18 |
757 | 277 | 277 | 277 | 277 | 100 | 27,700 | 2016-10-17 |
758 | 280 | 280 | 280 | 280 | 100 | 28,000 | 2016-10-12 |
759 | 280 | 277 | 277 | 278 | 527 | 146,549 | 2016-10-05 |
760 | 280 | 277 | 280 | 278 | 2,185 | 608,118 | 2016-10-04 |
761 | 290 | 290 | 290 | 290 | 1,500 | 435,000 | 2016-10-03 |
762 | 300 | 279 | 279 | 290 | 9,569 | 2,770,251 | 2016-09-30 |
763 | 275 | 275 | 275 | 275 | 322,531 | 88,696,015 | 2016-09-29 |
764 | 240 | 240 | 240 | 240 | 49 | 11,765 | 2016-09-28 |
765 | 240 | 240 | 240 | 240 | 1,000 | 240,000 | 2016-09-27 |
766 | 275 | 275 | 275 | 275 | 425 | 116,875 | 2016-09-23 |
767 | 276 | 275 | 276 | 275 | 1,874 | 515,500 | 2016-09-22 |
768 | 278 | 278 | 278 | 278 | 1,313 | 365,014 | 2016-09-21 |
769 | 279 | 279 | 279 | 279 | 30 | 8,370 | 2016-09-16 |
770 | 279 | 279 | 279 | 279 | 500 | 139,500 | 2016-09-15 |
771 | 275 | 275 | 275 | 275 | 100 | 27,510 | 2016-09-14 |
772 | 279 | 279 | 279 | 279 | 400 | 111,600 | 2016-09-12 |
773 | 279 | 279 | 279 | 279 | 1 | 279 | 2016-09-08 |
774 | 282 | 282 | 282 | 282 | 531 | 149,742 | 2016-09-01 |
775 | 282 | 282 | 282 | 282 | 16 | 4,512 | 2016-08-31 |
776 | 278 | 278 | 278 | 278 | 159 | 44,202 | 2016-08-29 |
777 | 282 | 282 | 282 | 282 | 50 | 14,100 | 2016-08-24 |
778 | 285 | 278 | 285 | 282 | 253 | 71,383 | 2016-08-23 |
779 | 285 | 285 | 285 | 285 | 215 | 61,275 | 2016-08-19 |
780 | 285 | 280 | 280 | 284 | 823 | 233,555 | 2016-08-15 |
781 | 297 | 297 | 297 | 297 | 190,000 | 56,430,000 | 2016-07-21 |
782 | 299 | 299 | 299 | 299 | 485 | 145,015 | 2016-07-20 |
783 | 295 | 295 | 295 | 295 | 300 | 88,500 | 2016-07-19 |
784 | 299 | 299 | 299 | 299 | 419 | 125,281 | 2016-07-08 |
785 | 290 | 290 | 290 | 290 | 972 | 281,880 | 2016-07-05 |
786 | 299 | 299 | 299 | 299 | 1,200 | 358,800 | 2016-07-04 |
787 | 299 | 295 | 299 | 299 | 671,991 | 200,921,345 | 2016-07-01 |
788 | 299 | 299 | 299 | 299 | 580 | 173,420 | 2016-06-30 |
789 | 299 | 299 | 299 | 299 | 1,100 | 328,900 | 2016-06-28 |
790 | 299 | 294 | 295 | 297 | 780 | 231,730 | 2016-06-23 |
791 | 300 | 285 | 285 | 294 | 2,655 | 781,875 | 2016-06-16 |
792 | 285 | 280 | 285 | 280 | 2,041 | 571,985 | 2016-06-15 |
793 | 285 | 285 | 285 | 285 | 100 | 28,500 | 2016-06-14 |
794 | 280 | 280 | 280 | 280 | 498 | 139,440 | 2016-06-13 |
795 | 295 | 295 | 295 | 295 | 362 | 106,790 | 2016-06-08 |
796 | 295 | 295 | 295 | 295 | 150 | 44,250 | 2016-05-30 |
797 | 290 | 290 | 290 | 290 | 1,000 | 290,000 | 2016-05-26 |
798 | 302 | 301 | 301 | 302 | 1,700 | 513,300 | 2016-05-23 |
799 | 289 | 289 | 289 | 289 | 2,538 | 733,482 | 2016-05-19 |
800 | 302 | 280 | 280 | 290 | 150,927 | 43,695,040 | 2016-05-16 |
801 | 280 | 280 | 280 | 280 | 100 | 28,000 | 2016-05-09 |
802 | 261 | 260 | 261 | 261 | 7,509 | 1,957,440 | 2016-05-05 |
803 | 260 | 260 | 260 | 260 | 10,000 | 2,600,000 | 2016-05-03 |
804 | 280 | 280 | 280 | 280 | 61 | 17,080 | 2016-05-02 |
805 | 290 | 290 | 290 | 290 | 19 | 5,510 | 2016-04-22 |
806 | 302 | 288 | 288 | 301 | 28,315 | 8,520,506 | 2016-04-21 |
807 | 288 | 288 | 288 | 288 | 222 | 63,936 | 2016-04-20 |
808 | 288 | 288 | 288 | 288 | 1,313 | 378,144 | 2016-04-18 |
809 | 292 | 288 | 292 | 292 | 3,681 | 1,073,852 | 2016-04-14 |
810 | 293 | 293 | 293 | 293 | 300 | 87,900 | 2016-04-13 |
811 | 295 | 293 | 295 | 294 | 5,035 | 1,481,325 | 2016-04-12 |
812 | 292 | 292 | 292 | 292 | 26 | 7,592 | 2016-04-11 |
813 | 303 | 250 | 0 | 0 | 7,761,274 | 2,275,295,460 | 2016-04-08 |
814 | 295 | 295 | 295 | 295 | 2,000 | 590,000 | 2016-04-08 |
815 | 295 | 295 | 295 | 295 | 705 | 207,975 | 2016-04-07 |
816 | 300 | 300 | 300 | 300 | 75 | 22,500 | 2016-04-06 |
817 | 302 | 300 | 302 | 300 | 110 | 33,020 | 2016-04-01 |
818 | 305 | 305 | 305 | 305 | 1,000 | 305,000 | 2016-03-31 |
819 | 303 | 303 | 303 | 303 | 20 | 6,060 | 2016-03-30 |
820 | 303 | 300 | 303 | 303 | 261 | 78,996 | 2016-03-29 |
821 | 303 | 303 | 303 | 303 | 167 | 50,601 | 2016-03-28 |
822 | 305 | 304 | 305 | 305 | 519 | 158,095 | 2016-03-25 |
823 | 305 | 305 | 305 | 305 | 1,200 | 366,000 | 2016-03-23 |
824 | 305 | 305 | 305 | 305 | 1,200 | 366,000 | 2016-03-23 |
825 | 305 | 305 | 305 | 305 | 1,500 | 457,500 | 2016-03-22 |
826 | 305 | 305 | 305 | 305 | 2,235 | 681,675 | 2016-03-21 |
827 | 320 | 320 | 320 | 320 | 1 | 320 | 2016-03-18 |
828 | 320 | 305 | 305 | 305 | 307 | 93,740 | 2016-03-17 |
829 | 310 | 310 | 310 | 310 | 1 | 310 | 2016-03-16 |
830 | 301 | 300 | 301 | 300 | 2,414 | 724,300 | 2016-03-15 |
831 | 317 | 308 | 317 | 313 | 2,297 | 719,267 | 2016-03-14 |
832 | 320 | 315 | 320 | 317 | 479 | 151,880 | 2016-03-11 |
833 | 330 | 320 | 320 | 324 | 978 | 316,615 | 2016-03-09 |
834 | 325 | 325 | 325 | 325 | 15 | 4,875 | 2016-03-03 |
835 | 325 | 325 | 325 | 325 | 290 | 94,250 | 2016-03-02 |
836 | 325 | 325 | 325 | 325 | 2,776 | 902,200 | 2016-03-01 |
837 | 326 | 326 | 326 | 326 | 110 | 35,860 | 2016-02-29 |
838 | 325 | 325 | 325 | 325 | 17,492 | 5,683,550 | 2016-02-26 |
839 | 325 | 324 | 324 | 325 | 3,060 | 993,845 | 2016-02-25 |
840 | 324 | 320 | 320 | 323 | 10,490 | 3,391,500 | 2016-02-23 |
841 | 323 | 323 | 323 | 323 | 1,100 | 355,300 | 2016-02-22 |
842 | 320 | 319 | 319 | 320 | 9,284 | 2,967,136 | 2016-02-19 |
843 | 319 | 310 | 310 | 315 | 11,985 | 3,772,415 | 2016-02-17 |
844 | 310 | 310 | 310 | 310 | 2,142 | 664,020 | 2016-02-16 |
845 | 310 | 310 | 310 | 310 | 1,000 | 310,000 | 2016-02-12 |
846 | 310 | 305 | 305 | 307 | 10,100 | 3,097,196 | 2016-02-08 |
847 | 300 | 300 | 300 | 300 | 5,000 | 1,500,000 | 2016-02-05 |
848 | 310 | 309 | 309 | 309 | 170 | 52,533 | 2016-02-04 |
849 | 281 | 280 | 281 | 280 | 8,468 | 2,371,440 | 2016-02-03 |
850 | 300 | 280 | 280 | 283 | 2,829 | 800,900 | 2016-02-02 |
851 | 280 | 280 | 280 | 280 | 4,160 | 1,164,800 | 2016-02-01 |
852 | 285 | 280 | 285 | 285 | 7,010 | 1,997,800 | 2016-01-29 |
853 | 280 | 280 | 280 | 280 | 1,228 | 343,840 | 2016-01-28 |
854 | 325 | 280 | 324 | 288 | 76,917 | 22,130,037 | 2016-01-27 |
855 | 325 | 300 | 318 | 322 | 75,420 | 24,260,894 | 2016-01-26 |
856 | 321 | 281 | 315 | 312 | 92,224 | 28,817,870 | 2016-01-25 |
857 | 281 | 281 | 281 | 281 | 29,488 | 8,271,679 | 2016-01-22 |
858 | 244 | 244 | 244 | 244 | 92,144 | 22,476,656 | 2016-01-21 |
859 | 185 | 185 | 0 | 0 | 113,000 | 20,905,000 | 2016-01-20 |
860 | 213 | 212 | 213 | 212 | 1,550 | 328,788 | 2016-01-20 |
2016 оны 12 дугаар сарын 12-ны өдрийн Төлөөлөн удирдах зөвлөлийн шийдвэрийг үндэслэн хувьцаа эзэмшигчдийн ээлжит бус хурал зарлалаа. Хувьцаа эзэмшигчдийн хуралдах хугацаа: 2017 оны 01 сарын 25-ны өдөр 10:00 цагт Бүртгэх өдөр: 2017 оны 01 сарын 04-ны өдөр Хуралдах газрын хаяг: “Мэдээлэл холбооны сүлжээ” ТӨК-ийн хурлын танхимд Хурлаар хэлэлцэх асуудлууд: Хувьцаа эзэмшигчдээс татан төвлөрүүлсэн… Цааш унших »