Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
GOV 4.90 1.75%|TTL -160.00 -2.39%|ADU -38.02 -5.44%|AAR -9.00 -0.62%|INV 5.00 0.25%|TUM 0.10 0.06%|AIC -1.61 -0.22%|MBW -2.29 -0.81%|APU 0.57 0.11%|ADB -1.71 -2.44%|MCH 0.00 0.00%|UID 15.36 2.14%|ITL -1.00 -1.28%|MND 0.00 0.00%|LEN 0.77 1.51%|SUL 12,600.00 12.56%|MFC 0.12 0.18%|HGN -0.30 -0.47%|DAH 1,000.00 11.76%|HRM 0.20 0.16%|

    Мандал Даатгал (MNDL)

    Хаалт 5190 -10.00 (-0.19% ) 2019-09-05

    Нэр: Мандал Даатгал
    Симбол: MNDL
    Компани код: 547
    Чиглэл:
    Хаяг: Улаанбаатар хот, Баянгол дүүрэг, 2-р хороо, 34-р байр, 2 тоот
    Утас: 976-75551919
    Факс: 0
    Имэйл: info@arddaatgal.mn
    Мэдээлэл байхгүй байна
    Өмнөх ханш 5,200
    Нээлтийн ханш 5,200
    Хаалтын ханш 5,190.00
    VWAP 5,189
    Дээд ханш 5,200
    Доод ханш 5,180
    52 долоо хоног 5,645.00 / 4,941
    Нийт хувьцаа 6,243,016
    n/a
    n/a
    Зах зээлийн үнэлгээ 32,401,253,040
    Авах ширхэг 91
    Авах үнэ 5,200
    Зарах үнэ 5,400
    Зарах тоо 1,000

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    15,2005,1805,2005,1903601,868,0052019-09-05
    25,4505,2005,2105,2003862,008,9002019-09-04
    35,2805,1705,1705,2402191,144,4502019-09-02
    45,2005,1705,2005,1854242,199,0452019-08-30
    55,1955,1755,1955,1759735,040,5252019-08-29
    65,2005,2005,2005,20029150,8002019-08-28
    75,2005,1755,2005,18592477,0252019-08-27
    85,1805,1755,1805,175151781,6252019-08-26
    95,1755,1755,1755,175100517,5002019-08-23
    105,2355,1705,2355,2105863,048,8002019-08-22
    115,2355,2355,2355,2351894,2302019-08-21
    125,2205,2205,2205,2201052,2002019-08-20
    135,2355,1505,2355,1501,2236,321,3002019-08-19
    145,2505,2455,2505,2502571,348,9952019-08-16
    155,2005,2005,2005,20057296,4002019-08-15
    165,2555,2555,2555,2551921,008,9602019-08-14
    175,2605,1655,2605,1703001,560,4252019-08-13
    185,2605,1505,2605,1652,40112,411,6202019-08-12
    195,2305,2005,2305,2101,0585,511,6602019-08-09
    205,2505,2005,2505,230160837,0002019-08-08
    215,2505,1905,1905,1957714,004,0902019-08-07
    225,2505,2005,2005,2001,3917,238,2002019-08-06
    235,2255,2005,2255,2009635,013,3852019-08-05
    245,3005,2955,3005,3002251,192,0002019-08-02
    255,2955,2005,2955,210110572,9502019-08-01
    265,1755,1755,1755,1752501,293,7502019-07-31
    275,2955,1705,1755,295152797,7652019-07-30
    285,3955,3005,3505,3155973,189,5902019-07-29
    295,4005,2005,2405,2056343,321,3902019-07-26
    305,1805,1655,1705,1802681,385,4902019-07-25
    315,1955,1755,1805,1902731,413,7102019-07-24
    325,1755,1755,1755,17533170,7752019-07-23
    335,2405,1605,2005,1709344,845,1752019-07-22
    345,1505,1505,1505,15042216,3002019-07-19
    355,1505,1505,1505,1501051,5002019-07-18
    365,2005,1305,2005,14076390,7702019-07-16
    375,2005,1305,2005,1454002,057,4752019-07-09
    385,1905,1305,1905,1303881,991,1602019-07-08
    395,3505,3505,3505,3501896,3002019-07-05
    405,1755,1205,1755,1302931,502,5252019-07-04
    415,1705,1005,1105,1051,1976,109,3002019-07-03
    425,1755,1755,1755,175736,2252019-07-02
    435,1005,0855,1005,0958794,476,4952019-07-01
    445,1505,1455,1505,1456883,539,9452019-06-28
    455,1055,1005,1005,1005222,662,2702019-06-27
    465,1905,0705,1905,0903,59318,352,1102019-06-26
    475,2005,1955,1955,2003661,902,2002019-06-25
    485,1955,1505,1505,1957033,632,7352019-06-24
    495,2005,2005,2005,2001788,4002019-06-21
    505,1005,1005,1005,1001,7408,874,0002019-06-20
    515,1005,0505,0555,1003131,588,5502019-06-19
    525,1005,0205,0705,0952,69613,691,3702019-06-18
    535,0905,0505,0905,0702541,287,2252019-06-17
    545,0905,0805,0905,08078396,2602019-06-14
    555,0905,0355,0355,090116584,3902019-06-13
    565,0955,0205,0505,0553,26116,541,4952019-06-12
    575,0705,0505,0505,0551,9709,951,5552019-06-11
    585,0905,0705,0905,0901,4217,230,8902019-06-10
    595,1005,0505,1005,0551,3356,753,6552019-06-07
    605,1555,1005,1205,1104792,448,1502019-06-06
    615,1155,1005,1055,1151,0615,415,1052019-06-05
    625,2205,1005,2205,1604,42622,769,9152019-06-04
    635,2155,2005,2105,2156,27532,717,3602019-06-03
    645,3505,2005,3105,2409635,039,8252019-05-31
    655,3905,3005,3905,3059204,897,1052019-05-30
    665,3955,3855,3855,3904302,316,8252019-05-29
    675,3905,3905,3905,3901897,0202019-05-28
    685,4005,3505,4005,3655943,192,2002019-05-27
    695,4005,3505,3955,3603091,659,1352019-05-24
    705,4005,3955,4005,4002731,473,7102019-05-23
    715,4505,3655,4505,3855963,210,0802019-05-21
    725,5455,4205,4205,5453601,983,4902019-05-17
    735,4505,4005,4505,4205793,139,5752019-05-16
    745,5055,4655,5055,4655873,217,4652019-05-15
    755,5105,5005,5055,5001,1016,057,0852019-05-14
    765,5805,5505,5755,5508604,778,6452019-05-13
    775,5755,5005,5055,5452,22612,264,1452019-05-10
    785,5505,4605,4605,5155563,056,9702019-05-09
    795,5805,4705,5805,4758884,919,0702019-05-08
    805,6505,5855,6505,5858995,078,4702019-05-07
    815,8005,5605,6505,6455,97233,870,6702019-05-06
    825,6405,3505,3805,51510,90258,954,5152019-05-03
    835,3805,2805,3405,3501,1145,932,1752019-05-02
    845,3505,2855,3505,3103,60719,177,4052019-05-01
    855,3005,2955,2955,3002,83315,009,1502019-04-30
    865,2955,2855,2855,2854022,125,1702019-04-29
    875,2855,2505,2505,2709715,111,0452019-04-26
    885,2505,1255,2205,2452851,490,6502019-04-25
    895,1655,1605,1655,1652001,032,6252019-04-24
    905,2205,1505,2005,1958324,324,0202019-04-23
    915,2205,2005,2205,20527140,6002019-04-22
    925,2005,1505,1505,17520103,5002019-04-18
    935,2205,1505,2205,15069355,4902019-04-17
    945,2855,2005,2855,20093484,0252019-04-16
    955,3005,1055,2005,2301,2716,677,5802019-04-15
    965,1605,1205,1605,1208074,150,2002019-04-12
    975,1505,1005,1005,1504862,502,7502019-04-11
    985,1455,0955,1105,1052,45212,513,4852019-04-10
    995,1105,1005,1105,1006003,060,1002019-04-09
    1005,1505,1005,1505,1004972,535,0402019-04-08
    1015,3005,1005,2305,1053,55718,568,5202019-04-05
    1025,2005,1005,1005,1704272,208,0902019-04-04
    1035,0705,0705,0705,0701050,7002019-04-03
    1045,1405,0305,1405,0301,4917,513,5902019-04-02
    1055,1555,1255,1555,1409925,103,2702019-04-01
    1065,2855,1205,2855,12055281,7652019-03-29
    1075,2955,1005,2855,2251,6128,361,5452019-03-28
    1085,2855,1505,2855,1601,95910,110,5652019-03-27
    1095,2905,1605,2905,1951,3917,227,3202019-03-26
    1105,2905,2005,2905,2151,0575,529,3502019-03-25
    1115,2505,2005,2105,2002441,271,5002019-03-22
    1125,3505,2005,3005,2056,55234,750,6602019-03-21
    1135,3005,1005,1055,3008,96146,857,3902019-03-20
    1145,1405,1405,1405,140174894,3602019-03-19
    1155,1405,0005,1405,0652,20711,087,4202019-03-18
    1165,1505,1105,1505,1303251,666,6002019-03-15
    1175,1505,0105,1505,0251,9749,926,4402019-03-14
    1185,1505,0255,0505,0901,2106,142,1302019-03-13
    1195,1705,0905,0905,1351,0005,136,5902019-03-12
    1205,0505,0005,0505,0001,0945,475,0002019-03-11
    1215,0955,0955,0955,09558295,5102019-03-07
    1225,1455,0505,1455,0703001,526,5452019-03-06
    1235,1505,1505,1505,15015,1502019-03-05
    1245,1505,1005,1005,100103527,8002019-03-04
    1255,2005,0005,2005,10033,061165,336,0002019-03-01
    1265,0505,0505,0505,050114575,7002019-02-28
    1275,0504,9955,0004,9992171,085,0002019-02-27
    1285,2454,9504,9504,9521,0715,303,1562019-02-26
    1295,2305,0005,2305,0753001,525,3002019-02-25
    1305,2905,2905,2905,29020105,8002019-02-22
    1315,2705,2105,2705,240126660,3752019-02-21
    1325,2905,2505,2605,260137720,7202019-02-20
    1335,3005,2105,2555,3002341,223,1002019-02-19
    1345,2605,2505,2605,2602201,156,8502019-02-18
    1355,3005,2605,3005,2604102,171,6002019-02-15
    1365,3005,3005,3005,300179948,7002019-02-14
    1375,3005,2005,2505,2501,0995,768,9502019-02-13
    1385,2005,1605,1805,1907083,677,1002019-02-12
    1395,4505,1005,4505,3555,94331,157,8902019-02-11
    1405,6955,1505,3505,5105,97932,431,5302019-02-04
    1415,4005,1005,2055,16516,82787,741,0052019-02-02
    1425,2005,0105,0905,1752,01810,391,9502019-02-01
    1435,1005,1005,1005,10036183,6002019-01-31
    1445,1005,0255,1005,0253481,771,8002019-01-30
    1455,1005,0305,0905,0806643,372,5002019-01-29
    1465,0205,0205,0205,0202101,054,2002019-01-28
    1475,0905,0905,0905,090151768,5902019-01-25
    1485,0805,0005,0005,0653601,821,6002019-01-24
    1495,0004,9984,9984,9999564,778,6782019-01-23
    1505,0904,8105,0904,9591,4327,101,6632019-01-22
    1515,2004,9675,0005,0655,78029,580,3002019-01-21
    1525,0005,0005,0005,0002011,005,0002019-01-17
    1535,0005,0005,0005,0002001,000,0002019-01-16
    1545,0904,9104,9105,09081397,8902019-01-15
    1555,0004,9055,0004,9413411,702,0602019-01-14
    1565,0005,0005,0005,0003341,670,0002019-01-11
    1575,0004,9905,0004,993160799,6002019-01-10
    1585,1005,0005,1005,000165825,3152019-01-09
    1595,2455,0005,0005,10055279,2902019-01-08
    1605,0105,0005,0055,0009004,503,2102019-01-07
    1615,2005,0055,2005,0101,7318,668,1902019-01-04
    1625,3005,2005,2505,2603,41017,928,5002019-01-03
    1635,3005,2005,2005,300112587,0502019-01-02
    1645,2505,2505,2505,250210,5002018-12-31
    1655,2005,2005,2005,2001893,6002018-12-28
    1665,2005,1005,2005,200112581,2002018-12-27
    1675,2505,2005,2505,2004,33422,537,9502018-12-26
    1685,1505,1505,1505,1501,2456,411,7502018-12-25
    1695,3005,1005,3005,1253,38117,615,0802018-12-24
    1705,3005,3005,3005,30037196,1002018-12-21
    1715,2005,1505,2005,1507,34738,085,3002018-12-20
    1725,4005,1005,2005,1055,73029,824,7002018-12-19
    1735,3005,1005,2005,22510,51755,163,1402018-12-18
    1745,3005,0005,0005,1509834,945,0002018-12-17
    1755,7405,0005,4955,1452,56413,061,4052018-12-14
    1765,4505,0005,0005,2658,59544,621,2702018-12-13
    1775,1954,9704,9814,99510,91955,047,6162018-12-12
    1785,0004,9504,9504,9812,91814,523,4122018-12-11
    1795,0454,9004,9004,9007,97439,911,1672018-12-10
    1804,9004,8004,8004,83610,64651,486,6002018-12-07
    1814,7904,6704,7004,7882,31111,037,5502018-12-06
    1824,8004,6754,8004,687161754,6152018-12-05
    1834,7004,6854,7004,6892741,286,0452018-12-04
    1844,8004,7004,7004,7005902,773,2002018-12-03
    1854,6994,5614,6494,6913,29915,103,2812018-11-30
    1864,6994,5504,6104,6491,8878,653,1002018-11-29
    1874,8004,7964,8004,797119570,8282018-11-28
    1884,7504,7004,7004,7394,53821,498,7502018-11-23
    1894,8004,7604,8004,760158754,0802018-11-22
    1904,8904,8004,8004,8406323,059,0402018-11-21
    1914,8004,7604,8004,767175835,9202018-11-20
    1924,8404,8204,8404,8403661,770,9402018-11-16
    1934,8404,8004,8404,8013,50116,807,9802018-11-15
    1944,9004,8004,8004,9001,0495,037,2002018-11-14
    1954,8404,8104,8404,811161774,5902018-11-13
    1964,9004,8004,9004,8436603,207,7352018-11-12
    1974,9904,8504,9704,9543,27716,222,8902018-11-07
    1984,9804,9004,9804,9626,65333,007,5302018-11-06
    1995,0004,9005,0004,9508,35941,384,2602018-11-05
    2005,0005,0005,0005,000525,0002018-11-02
    2015,0404,9504,9504,9833,57117,793,6902018-11-01
    2025,1304,9005,1304,9012,0029,813,2202018-10-31
    2035,1905,0005,0005,0702,31511,644,0802018-10-30
    2045,1905,0005,1905,010157787,0202018-10-29
    2055,2004,9004,9005,0106,31131,547,8922018-10-26
    2064,9924,8504,8504,98612,90064,083,7382018-10-25
    2074,8404,8004,8004,8111,8488,890,4002018-10-24
    2084,8504,8104,8494,8508,66642,020,0412018-10-23
    2094,9504,8454,9404,8451,1975,869,4952018-10-22
    2104,9494,9104,9494,9101,1775,812,0362018-10-19
    2114,9484,8004,9464,93544,680214,919,3662018-10-18
    2124,9484,8704,8994,9292,89814,280,4782018-10-17
    2134,9454,8004,8504,8374,09720,113,9812018-10-16
    2144,9004,7004,7004,85915,16873,544,5122018-10-15
    2154,7504,6004,7504,701151709,9002018-10-12
    2164,6004,6004,6004,600213979,8002018-10-11
    2174,9934,7704,7854,92597,855481,948,1082018-10-10
    2184,8004,4004,6204,57731,825152,534,3502018-10-08
    2194,8504,7994,8504,8003,11414,997,4002018-10-05
    2204,8304,7804,8304,8012,22510,685,5502018-10-04
    2214,8504,7504,8204,8111,9849,550,7802018-10-03
    2224,8004,5004,5404,7937,74636,613,3242018-10-02
    2234,7804,5004,7804,5451,0324,763,8302018-10-01
    2244,8104,6004,8104,7021,7218,230,8452018-09-28
    2254,8404,7754,8004,8038344,007,6052018-09-27
    2264,8454,7104,8004,8442,15410,307,9202018-09-26
    2275,0604,9905,0604,9906483,269,5702018-09-25
    2285,0954,8805,0004,99020,734104,045,2052018-09-24
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл