Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
ZGE 1.40 1.39%|ZGE -0.09 -0.09%|TUM -3.47 -2.31%|APU -1.33 -0.26%|ADB 1.79 2.45%|INV -85.00 -4.16%|TTL -30.00 -0.47%|GOV -1.80 -0.66%|BDS -6.13 -0.72%|AAR 50.00 3.71%|MFC -0.28 -0.41%|AIC 2.84 0.40%|ITL -0.78 -0.95%|MND -63.00 -1.26%|LEN -1.00 -2.13%|UID 9.52 1.12%|ADU -27.74 -3.95%|ERD -46.80 -9.38%|SUU -9.50 -5.00%|EER 0.00 0.00%|MMX -122.00 -5.19%|RMC 0.00 0.00%|BEU 50.00 9.09%|BAN 60.00 5.71%|

    Монгол Базальт ХК (MBW)

    Хаалт 325 -13.00 (-3.85% ) 2019-09-05

    Нэр: Монгол Базальт ХК
    Симбол: MBW
    Компани код: 544
    Чиглэл: Building materials
    Хаяг: Сүхбаатар дүүрэг, 1-р хороо, Фламинго Тауэр, 403 тоот, 14210 Улаанбаатар хот
    Утас: 75114444
    Факс: 70170208
    Имэйл: monbasalt@rockwool.mn
    Мэдээлэл байхгүй байна
    Өмнөх ханш 338
    Нээлтийн ханш 330
    Хаалтын ханш 325.00
    VWAP 328
    Дээд ханш 330
    Доод ханш 325
    52 долоо хоног 360.32 / 231
    Нийт хувьцаа 56,417,000
    n/a
    n/a
    Зах зээлийн үнэлгээ 18,335,525,000
    Авах ширхэг 23
    Авах үнэ 320
    Зарах үнэ 325
    Зарах тоо 5,357

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    1330325330325415135,9252019-09-05
    23383303303384,3001,423,0002019-09-04
    3345330344330701237,0952019-09-02
    43443443443442,030698,3202019-08-30
    5344344344344500171,9502019-08-29
    63433403403421,000342,1002019-08-28
    73453203303398,5202,884,3252019-08-27
    83453063063453,0551,044,3262019-08-26
    93453443443452,100723,5002019-08-23
    103483403403452,219760,3602019-08-22
    113503303303499,8253,414,6402019-08-21
    123303193263233,7001,194,5762019-08-20
    1335535035035512,6974,453,9502019-08-19
    143583583583588,6003,078,7142019-08-16
    153583503583589,6563,394,5242019-08-15
    163583553583584,7201,689,1602019-08-14
    173583553573585,3521,903,4502019-08-13
    183583573573586,2552,236,5352019-08-12
    19359346346358116,58740,949,6232019-08-09
    203593253593599,5693,418,2392019-08-08
    2135935935935914,8035,314,2772019-08-07
    223593593593595,0621,817,2582019-08-06
    233583573573583,5001,252,9722019-08-05
    243593453453577,7192,733,1412019-08-02
    253493253413493,3341,131,2222019-08-01
    2636035035936047,66217,062,1602019-07-30
    2736036036036096,98334,913,8802019-07-29
    2836036036036076,06327,382,6802019-07-26
    2936136036036053,81019,374,0682019-07-25
    30360359360360131,98747,511,8442019-07-24
    31367320320360101,43135,680,3962019-07-23
    3231931831831913,9014,434,2192019-07-22
    3331831831831823,2877,405,2772019-07-19
    343193183183189,0592,882,5342019-07-18
    353183073183185,5771,765,1632019-07-17
    363183183183187,8002,480,4302019-07-16
    3731830631531829,8139,161,3422019-07-10
    38315306306315101,99131,228,1652019-07-09
    3931529230530812,0733,706,2402019-07-08
    403093093093093,6521,128,4682019-07-05
    4130930530930828,8598,835,9952019-07-04
    4232330532330526,5898,112,3812019-07-03
    433052962963036,4001,923,0902019-07-02
    44296285295295118,02434,516,7402019-07-01
    4529329329329310,6933,133,0492019-06-28
    4629128929029127,5858,015,5512019-06-27
    47291290290291104,90930,523,9382019-06-26
    482902902902906,6491,928,2102019-06-25
    4929028929029021,0416,099,9892019-06-24
    5029027128929014,1374,095,6772019-06-21
    512892892892894,1391,196,1712019-06-20
    5229228929229018,6245,387,8362019-06-19
    532912882892917,1872,074,3832019-06-18
    5429129029029176,11122,140,7902019-06-17
    5529129029029050,43714,626,7402019-06-14
    56291290290290114,07333,182,3702019-06-13
    5729428929029419,3495,606,6142019-06-12
    5829428029429044,24012,783,7412019-06-11
    5929426829028840,84311,478,9662019-06-10
    602932802902905,8961,689,2932019-06-07
    6128027527927630,7098,512,3992019-06-06
    6227927627627612,6913,502,3992019-06-05
    6327527127127526,8777,349,3922019-06-04
    6427527527527551,3732019-06-03
    65270270270270432116,6402019-05-31
    662762702702763,390926,9962019-05-30
    6727626827027676,87520,762,9642019-05-29
    682762682682682,904778,2802019-05-28
    692692652692692,600698,4002019-05-27
    7026926926926937,55010,100,9502019-05-24
    712752692752693,8311,038,8252019-05-23
    722752552552754,6081,241,4472019-05-22
    7325524824825311,1452,793,7902019-05-21
    742492482482488,6762,151,8442019-05-20
    752482432432461,484365,5322019-05-17
    7624624324624614,4523,542,0102019-05-16
    772472432432469,0242,220,8002019-05-15
    7824523724424531,2697,518,3492019-05-14
    792472462462462,837698,1922019-05-10
    802502462502465,5241,366,7752019-05-09
    8124924324324923,3995,699,9692019-05-08
    822492482482498,2362,048,9562019-05-07
    8324724024024473,78717,802,1052019-05-06
    842472462462471,350332,3192019-05-03
    8524623724524614,8013,598,4622019-05-02
    8625024524724512,6073,097,3942019-05-01
    872492472472492,850708,0752019-04-30
    8824924524924911,8402,924,7242019-04-29
    8924524524524525,1066,152,9702019-04-26
    9024924524524846,30311,359,4102019-04-25
    91249249249249800198,8002019-04-24
    922492402402491,250309,4502019-04-23
    932542502542503,634910,4522019-04-22
    942502402502403,760912,9002019-04-19
    952542452542501,857466,5102019-04-18
    962502452462502,216549,0902019-04-17
    972502452502487,5711,875,0842019-04-16
    9825023624524714,6963,585,7442019-04-15
    9925024024324925,8906,338,6202019-04-12
    10024823124324835,0548,526,8362019-04-11
    10124324224224311,9102,880,6422019-04-10
    10224323924324242,30510,151,2002019-04-09
    1032452402402423,700889,1622019-04-08
    1042452302452402,334548,1702019-04-05
    10524623024623120,2414,753,4872019-04-04
    10624624524624535486,7802019-04-03
    107247246246246783192,6032019-04-02
    1082472302432469,9442,372,7682019-04-01
    1092482462462474,0811,006,8122019-03-29
    11024924224924631,6117,724,7682019-03-28
    111250249250249771192,0282019-03-27
    1122502462472467,7901,920,6042019-03-26
    11325024624924713,6113,369,4092019-03-25
    11425024725024712,0652,981,9372019-03-22
    1152502472502492,533629,6442019-03-21
    11625324724824824,9046,160,3282019-03-20
    11725024124525017,5124,330,1662019-03-19
    11825924625125016,4004,123,5872019-03-18
    11925124725124818,6344,626,2792019-03-15
    12025125025125110,2302,560,5402019-03-14
    1212522512522517,4431,867,4722019-03-13
    12225725025025324,5576,201,6372019-03-12
    1232552462462508,5132,117,7422019-03-11
    12425024724824814,7943,671,2402019-03-07
    12525025025025018,3014,575,0912019-03-06
    1262552482502525,1751,302,6992019-03-05
    1272572502572547,2661,834,2602019-03-04
    1282552502552551,261318,5702019-03-01
    12925724125725010,9072,733,4862019-02-28
    1302572472572532,523639,8252019-02-27
    13125724125624513,1373,223,1772019-02-26
    13225925525925716,2024,147,8412019-02-25
    13325725025525111,4722,903,1802019-02-22
    1342572512572553,411867,7772019-02-21
    1352592502502588,8912,269,7612019-02-20
    1362632502632557,9822,046,3222019-02-19
    1372642602622602,464647,0402019-02-18
    1382642552642566,2061,597,5402019-02-15
    1392652622652628,3242,181,8602019-02-14
    14026025026025016,9964,288,7652019-02-13
    14126425126425410,0002,535,4802019-02-12
    142269263264263459120,8702019-02-11
    1432692692692695013,4502019-02-04
    1442702652702663,092823,0302019-02-02
    1452692662662691,086289,1762019-02-01
    1462702622702681,231327,3512019-01-31
    147270260270270540145,1002019-01-30
    1482702602612675,7071,492,5102019-01-29
    1492752692692691,140307,2802019-01-28
    1502702602702709,0572,365,9702019-01-25
    1512702602602618,7062,316,1002019-01-24
    15227226027026225,0796,634,0482019-01-23
    1532792792792791,001279,2792019-01-22
    15429526229526931,5268,805,2442019-01-21
    15529829829829815044,7002019-01-17
    15629127527528029,0998,139,8602019-01-16
    15728027027427528,8807,908,4662019-01-15
    15827927027027412,3373,365,7052019-01-14
    1592702602702602,605692,3102019-01-11
    16027527027027517,2554,689,5892019-01-10
    1612702602652624,1501,090,7642019-01-09
    16227026927027033289,5632019-01-08
    1632702602652702,748724,0192019-01-07
    1642752612612654,2401,123,2152019-01-04
    16527026026826133,0568,744,9232019-01-03
    16626426026026443,77111,513,8482019-01-02
    16726423526424173,20617,352,7352018-12-31
    1682652412652574,6811,161,3212018-12-28
    1692682582682611,773472,7842018-12-27
    170267235250259113,65026,833,2792018-12-26
    17127323725027063,16015,040,1722018-12-25
    17227024527024821,3365,339,1302018-12-24
    17327024027024433,5098,712,4432018-12-21
    1742832712832789,7022,700,3062018-12-20
    17528327927928016,5014,623,5032018-12-19
    17628528028528011,1633,134,4402018-12-18
    1772852802802857,1232,000,5402018-12-17
    1782852802842823,274924,5382018-12-14
    1792942842942843,9601,158,4902018-12-13
    18029828529528512,8943,760,3882018-12-12
    18129528529528714040,1602018-12-11
    1822802802802801,434401,5202018-12-10
    18330028029529012,2673,623,5102018-12-07
    18430028030028318,3265,243,4052018-12-06
    18530029830029910,0102,994,1332018-12-05
    1863003003003001,059317,7002018-12-04
    1873003003003001,050315,0002018-12-03
    1883002983003005,6131,682,0482018-11-30
    18930430030430011,7713,531,9442018-11-29
    19030529730530014,6664,417,3452018-11-28
    19131929931030513,9334,237,8442018-11-27
    19232029532030519,2645,813,8562018-11-23
    1933233143143182,600828,9292018-11-22
    19431530831531417,2175,355,2522018-11-21
    19532431231931313,7964,333,0292018-11-20
    1963253143143244,2851,374,5772018-11-16
    19732831432832512,5174,069,1932018-11-15
    1983273133273274,7571,543,3492018-11-14
    19932831531532526,3598,569,6342018-11-13
    20033031332032450,56416,267,7472018-11-12
    2013303203213308,9312,918,4152018-11-07
    20233331531533128,6019,323,4362018-11-06
    20333531032031736,36511,516,5262018-11-05
    20433531633533017,0155,526,2352018-11-02
    20533531531833513,6884,363,1872018-11-01
    2063203183183189,6703,075,4602018-10-31
    2073203183203187,1002,258,7002018-10-30
    2083383173383174,2751,355,6082018-10-29
    209339338339339800271,1002018-10-26
    21034032534033817,2105,777,5832018-10-25
    21134233033533823,2297,855,5852018-10-24
    2123403393403408,7822,985,0802018-10-23
    2133453303303407,3612,490,3752018-10-22
    21433032033032712,7204,156,6002018-10-19
    2153293203293218,9722,901,2562018-10-18
    2163253203203219,4523,029,6112018-10-17
    21732031532031619,3076,099,2592018-10-16
    21832331632032018,8476,026,5702018-10-15
    2193243203243214,6331,485,7302018-10-12
    22033032233032325,9818,516,9172018-10-11
    22134532134533068,63122,668,2752018-10-10
    22236934036036019,5046,908,7592018-10-08
    22336934535836722,4808,208,8652018-10-05
    22437333037334539,99813,878,4152018-10-04
    22537834037036456,90921,028,2302018-10-03
    22637834536037643,28916,164,8172018-10-02
    22738034034037956,14320,561,7702018-10-01
    22834932333533725,0618,472,9652018-09-28
    22934531332533551,01117,040,7132018-09-27
    2303303153303298,8862,895,2602018-09-26
    2313303143143258,6002,772,3402018-09-25
    2323353123233194,0251,282,0202018-09-24
    2333403363363395,5901,896,4402018-09-21
    2343423303363408,1072,739,8592018-09-20
    23533530930933586,82927,920,1412018-09-19
    23633730030033227,7489,061,1492018-09-18
    23733633033633415,3305,139,2172018-09-17
    23834332532533789,69730,154,6182018-09-14
    23933231633032913,3724,367,1122018-09-13
    24034033033033451,27617,074,7682018-09-12
    24134030030033961,10120,105,7272018-09-11
    24234233533534154,93918,745,8282018-09-10
    24334332034234218,2096,152,3782018-09-07
    24434434034434321,9057,506,0932018-09-06
    24534532732734459,38220,332,5762018-09-05
    24634433034434320,2826,874,8042018-09-04
    24734533034534450,15517,252,8342018-09-03
    2483453303323447,5162,538,9802018-08-31
    249345330345344110,73338,122,0902018-08-30
    25034533534034445,94015,782,0032018-08-29
    25134633034434244,66215,245,4902018-08-28
    2523453423453449,1753,157,7342018-08-27
    2533503403403483,3341,160,6952018-08-24
    25435034035034815,5005,417,0412018-08-23
    2553503483503503,1001,081,5322018-08-22
    2563573453573506,0852,131,6752018-08-21
    25736032536035520,4577,093,3902018-08-20
    25836934034935238,49013,475,4342018-08-17
    25935034035034923,3008,058,9162018-08-16
    2603503403503474,2681,486,1532018-08-15
    2613603503603537,3812,609,2202018-08-14
    2623703503673597,8382,826,0662018-08-13
    26336036036036023,4988,459,2802018-08-10
    26437035037036825,0999,152,5752018-08-09
    26537735035137156,97221,081,4172018-08-08
    26637835036736753,21919,420,6592018-08-07
    267369369369369665245,3852018-08-06
    2683753703703752,7711,034,1202018-08-03
    26937737537637513,5775,092,6492018-08-02
    2703773533603746,6002,410,6182018-08-01
    27137735537737266,20524,276,8472018-07-31
    2723803703803804,8311,833,7802018-07-30
    27338835036537870,47326,354,3562018-07-27
    27437036136536741,31015,056,4402018-07-26
    27537436536536612,7204,656,8542018-07-25
    27638536038036430,94911,705,5412018-07-24
    27739036038938052,19019,794,1812018-07-23
    2783903803903895,5122,095,7222018-07-20
    2793803803803802,8371,078,1352018-07-19
    2803923803923839,9363,807,0012018-07-18
    2814003914003973,0001,185,9182018-07-17
    282400397400397254100,8502018-07-16
    28339738138139413,2135,197,6972018-07-10
    28439538039538599,27638,235,9762018-07-09
    28539739039739626,72410,583,2462018-07-06
    28640038640039817,4316,899,3272018-07-05
    28740439940040020,4248,174,9002018-07-04
    28840539040540033,71113,531,2122018-07-03
    28940940040940423,2999,411,6482018-07-02
    29041038240040570,93528,651,7392018-06-29
    29140038140039125,3889,913,4852018-06-28
    29240739040740027,58611,040,1702018-06-27
    29340940040940752,63521,380,2692018-06-26
    29441540141540844,36318,082,2712018-06-25
    29541940741441459,07124,439,9182018-06-22
    296414385397409171,21268,998,7092018-06-21
    297397381381392231,40490,327,9212018-06-20
    298380372378380102,35338,866,8212018-06-19
    299380372380377116,86144,064,3852018-06-18
    3003833713713757,2572,749,0732018-06-15
    30138137638037962,56723,708,8872018-06-14
    30238238038038084,28632,033,7302018-06-13
    303385380385381101,74638,766,5222018-06-12
    304393380393382132,74851,038,2232018-06-11
    305393380393391155,97160,770,1322018-06-08
    306406400405401165,29566,538,6122018-06-06
    30741540541540691,86137,449,4152018-06-05
    308410401405405218,51588,431,4292018-06-04
    309425400424413994,021403,846,5752018-05-31
    310436420430428603,915259,718,3462018-05-30
    311433416420425934,869398,484,4192018-05-29
    3124204004004101,244,681509,340,5692018-05-28
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл