Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
MNP 1.00 0.16%|INV -3.00 -0.11%|GOV -1.84 -0.71%|TTL 0.00 0.00%|SUL -2,720.00 -2.87%|MND -0.96 -1.90%|AAR -50.00 -3.03%|BDS 2.00 0.24%|APU -1.74 -0.28%|MFC 0.23 0.33%|JLT -2.00 -2.27%|LEN 2.16 5.13%|ADB 0.03 0.04%|UID -45.00 -4.29%|MBW -2.00 -0.76%|MMX 31.00 1.33%|TUM -0.30 -0.19%|TCK 10.00 0.07%|BNG -400.00 -1.46%|TUS -5.23 -0.95%|RMC -2.38 -7.44%|MIK -60.00 -0.40%|ITL -0.10 -0.14%|CHE 18.36 15.00%|ERD 25.45 5.61%|ADU -20.00 -2.86%|EER 191.00 6.80%|SHV 0.00 0.00%|BAN 126.48 13.89%|AIC -0.05 -0.01%|SUU 4.88 2.38%|

    Мандал Даатгал (MNDL)

    Хаалт 48.32 -2.18 (-4.32% ) 2019-12-19

    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 51
    Нээлтийн ханш 50
    Хаалтын ханш 48.32
    VWAP 48
    Дээд ханш 51
    Доод ханш 47
    52 долоо хоног 0.00 / 0
    Нийт хувьцаа 6,243,016
    n/a
    n/a
    Зах зээлийн үнэлгээ 301,662,533
    Авах ширхэг 800
    Авах үнэ 48
    Зарах үнэ 50
    Зарах тоо 2,000

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    151475048375,57018,145,8322019-12-19
    25149515111,578,281590,455,6532019-12-18
    35249525064,8253,241,0492019-12-17
    456495650249,16212,883,6752019-12-16
    55,3505,0555,0605,2001,4197,401,4102019-11-28
    65,0004,9955,0004,9987,59737,984,9552019-11-25
    75,0004,8324,8324,99234,750173,484,6302019-11-22
    84,9004,8004,9004,8323231,560,7952019-11-21
    94,9004,8984,8984,899120587,8862019-11-20
    104,8104,8004,8064,8022281,094,8552019-11-19
    114,8994,8004,8994,80594452,1052019-11-18
    124,8504,8054,8504,80948231,2402019-11-14
    134,9484,9484,9484,94814,9482019-11-13
    144,9494,8004,9494,9492971,431,8782019-11-12
    154,9504,9504,9504,9501049,5002019-11-08
    164,9804,8154,9804,8151889,4752019-11-07
    174,9504,7504,7504,95011,39654,728,8002019-11-06
    184,8004,7904,8004,7905082,437,2302019-11-05
    194,8004,8004,8004,800164787,2002019-11-04
    204,8004,8004,8004,80036172,8002019-11-01
    214,8904,8504,8904,870120584,3802019-10-31
    224,8104,5054,8104,5867863,650,2212019-10-30
    234,8904,8004,8904,8007923,814,1652019-10-29
    244,9004,8954,9004,895126617,0052019-10-28
    254,9804,9004,9804,9004122,022,6652019-10-25
    264,9304,9004,9004,9145832,859,4362019-10-24
    274,9304,9004,9304,9072951,447,7102019-10-23
    284,9804,9004,9804,9318504,191,1532019-10-22
    294,9554,9324,9554,9372441,205,2942019-10-21
    305,0004,9315,0005,0006022,975,6862019-10-18
    315,0004,9405,0004,97140198,8502019-10-17
    325,0004,9325,0005,000161797,7752019-10-16
    335,0004,9225,0004,9724752,366,7002019-10-14
    345,1004,9155,1004,921157782,2502019-10-11
    355,0504,9105,0504,9762791,393,1502019-10-10
    365,1354,9505,1355,0007023,515,9452019-10-09
    375,1305,0255,0455,045134675,8852019-10-08
    385,1305,0005,1305,1003751,901,1852019-10-07
    395,1305,1305,1305,13046235,9802019-10-02
    405,1355,0655,1055,0703701,893,2402019-10-01
    415,1405,1405,1405,14043221,0202019-09-30
    425,1754,8055,0205,1754182,060,5402019-09-27
    435,0205,0205,0205,0201050,2002019-09-26
    445,1855,0205,1855,06583420,6952019-09-24
    455,1855,0005,1855,1256023,081,5852019-09-23
    465,1205,1155,1205,1206643,399,3252019-09-19
    475,1555,1005,1555,1552751,411,6802019-09-18
    485,1955,1505,1505,1902691,387,9952019-09-17
    495,1855,1855,1855,18560311,1002019-09-16
    505,1855,1855,1855,1851682,9602019-09-13
    515,2005,1505,2005,1501,1155,749,0902019-09-12
    525,2855,2105,2855,235111580,8702019-09-11
    535,2855,2305,2855,2854162,193,8302019-09-10
    545,2905,2905,2905,290178941,6202019-09-09
    555,3855,3855,3855,3851686,1602019-09-07
    565,3855,3855,3855,3851686,1602019-09-07
    575,2005,1805,2005,1903601,868,0052019-09-05
    585,4505,2005,2105,2003862,008,9002019-09-04
    595,2805,1705,1705,2402191,144,4502019-09-02
    605,2005,1705,2005,1854242,199,0452019-08-30
    615,1955,1755,1955,1759735,040,5252019-08-29
    625,2005,2005,2005,20029150,8002019-08-28
    635,2005,1755,2005,18592477,0252019-08-27
    645,1805,1755,1805,175151781,6252019-08-26
    655,1755,1755,1755,175100517,5002019-08-23
    665,2355,1705,2355,2105863,048,8002019-08-22
    675,2355,2355,2355,2351894,2302019-08-21
    685,2205,2205,2205,2201052,2002019-08-20
    695,2355,1505,2355,1501,2236,321,3002019-08-19
    705,2505,2455,2505,2502571,348,9952019-08-16
    715,2005,2005,2005,20057296,4002019-08-15
    725,2555,2555,2555,2551921,008,9602019-08-14
    735,2605,1655,2605,1703001,560,4252019-08-13
    745,2605,1505,2605,1652,40112,411,6202019-08-12
    755,2305,2005,2305,2101,0585,511,6602019-08-09
    765,2505,2005,2505,230160837,0002019-08-08
    775,2505,1905,1905,1957714,004,0902019-08-07
    785,2505,2005,2005,2001,3917,238,2002019-08-06
    795,2255,2005,2255,2009635,013,3852019-08-05
    805,3005,2955,3005,3002251,192,0002019-08-02
    815,2955,2005,2955,210110572,9502019-08-01
    825,1755,1755,1755,1752501,293,7502019-07-31
    835,2955,1705,1755,295152797,7652019-07-30
    845,3955,3005,3505,3155973,189,5902019-07-29
    855,4005,2005,2405,2056343,321,3902019-07-26
    865,1805,1655,1705,1802681,385,4902019-07-25
    875,1955,1755,1805,1902731,413,7102019-07-24
    885,1755,1755,1755,17533170,7752019-07-23
    895,2405,1605,2005,1709344,845,1752019-07-22
    905,1505,1505,1505,15042216,3002019-07-19
    915,1505,1505,1505,1501051,5002019-07-18
    925,2005,1305,2005,14076390,7702019-07-16
    935,2005,1305,2005,1454002,057,4752019-07-09
    945,1905,1305,1905,1303881,991,1602019-07-08
    955,3505,3505,3505,3501896,3002019-07-05
    965,1755,1205,1755,1302931,502,5252019-07-04
    975,1705,1005,1105,1051,1976,109,3002019-07-03
    985,1755,1755,1755,175736,2252019-07-02
    995,1005,0855,1005,0958794,476,4952019-07-01
    1005,1505,1455,1505,1456883,539,9452019-06-28
    1015,1055,1005,1005,1005222,662,2702019-06-27
    1025,1905,0705,1905,0903,59318,352,1102019-06-26
    1035,2005,1955,1955,2003661,902,2002019-06-25
    1045,1955,1505,1505,1957033,632,7352019-06-24
    1055,2005,2005,2005,2001788,4002019-06-21
    1065,1005,1005,1005,1001,7408,874,0002019-06-20
    1075,1005,0505,0555,1003131,588,5502019-06-19
    1085,1005,0205,0705,0952,69613,691,3702019-06-18
    1095,0905,0505,0905,0702541,287,2252019-06-17
    1105,0905,0805,0905,08078396,2602019-06-14
    1115,0905,0355,0355,090116584,3902019-06-13
    1125,0955,0205,0505,0553,26116,541,4952019-06-12
    1135,0705,0505,0505,0551,9709,951,5552019-06-11
    1145,0905,0705,0905,0901,4217,230,8902019-06-10
    1155,1005,0505,1005,0551,3356,753,6552019-06-07
    1165,1555,1005,1205,1104792,448,1502019-06-06
    1175,1155,1005,1055,1151,0615,415,1052019-06-05
    1185,2205,1005,2205,1604,42622,769,9152019-06-04
    1195,2155,2005,2105,2156,27532,717,3602019-06-03
    1205,3505,2005,3105,2409635,039,8252019-05-31
    1215,3905,3005,3905,3059204,897,1052019-05-30
    1225,3955,3855,3855,3904302,316,8252019-05-29
    1235,3905,3905,3905,3901897,0202019-05-28
    1245,4005,3505,4005,3655943,192,2002019-05-27
    1255,4005,3505,3955,3603091,659,1352019-05-24
    1265,4005,3955,4005,4002731,473,7102019-05-23
    1275,4505,3655,4505,3855963,210,0802019-05-21
    1285,5455,4205,4205,5453601,983,4902019-05-17
    1295,4505,4005,4505,4205793,139,5752019-05-16
    1305,5055,4655,5055,4655873,217,4652019-05-15
    1315,5105,5005,5055,5001,1016,057,0852019-05-14
    1325,5805,5505,5755,5508604,778,6452019-05-13
    1335,5755,5005,5055,5452,22612,264,1452019-05-10
    1345,5505,4605,4605,5155563,056,9702019-05-09
    1355,5805,4705,5805,4758884,919,0702019-05-08
    1365,6505,5855,6505,5858995,078,4702019-05-07
    1375,8005,5605,6505,6455,97233,870,6702019-05-06
    1385,6405,3505,3805,51510,90258,954,5152019-05-03
    1395,3805,2805,3405,3501,1145,932,1752019-05-02
    1405,3505,2855,3505,3103,60719,177,4052019-05-01
    1415,3005,2955,2955,3002,83315,009,1502019-04-30
    1425,2955,2855,2855,2854022,125,1702019-04-29
    1435,2855,2505,2505,2709715,111,0452019-04-26
    1445,2505,1255,2205,2452851,490,6502019-04-25
    1455,1655,1605,1655,1652001,032,6252019-04-24
    1465,2205,1505,2005,1958324,324,0202019-04-23
    1475,2205,2005,2205,20527140,6002019-04-22
    1485,2005,1505,1505,17520103,5002019-04-18
    1495,2205,1505,2205,15069355,4902019-04-17
    1505,2855,2005,2855,20093484,0252019-04-16
    1515,3005,1055,2005,2301,2716,677,5802019-04-15
    1525,1605,1205,1605,1208074,150,2002019-04-12
    1535,1505,1005,1005,1504862,502,7502019-04-11
    1545,1455,0955,1105,1052,45212,513,4852019-04-10
    1555,1105,1005,1105,1006003,060,1002019-04-09
    1565,1505,1005,1505,1004972,535,0402019-04-08
    1575,3005,1005,2305,1053,55718,568,5202019-04-05
    1585,2005,1005,1005,1704272,208,0902019-04-04
    1595,0705,0705,0705,0701050,7002019-04-03
    1605,1405,0305,1405,0301,4917,513,5902019-04-02
    1615,1555,1255,1555,1409925,103,2702019-04-01
    1625,2855,1205,2855,12055281,7652019-03-29
    1635,2955,1005,2855,2251,6128,361,5452019-03-28
    1645,2855,1505,2855,1601,95910,110,5652019-03-27
    1655,2905,1605,2905,1951,3917,227,3202019-03-26
    1665,2905,2005,2905,2151,0575,529,3502019-03-25
    1675,2505,2005,2105,2002441,271,5002019-03-22
    1685,3505,2005,3005,2056,55234,750,6602019-03-21
    1695,3005,1005,1055,3008,96146,857,3902019-03-20
    1705,1405,1405,1405,140174894,3602019-03-19
    1715,1405,0005,1405,0652,20711,087,4202019-03-18
    1725,1505,1105,1505,1303251,666,6002019-03-15
    1735,1505,0105,1505,0251,9749,926,4402019-03-14
    1745,1505,0255,0505,0901,2106,142,1302019-03-13
    1755,1705,0905,0905,1351,0005,136,5902019-03-12
    1765,0505,0005,0505,0001,0945,475,0002019-03-11
    1775,0955,0955,0955,09558295,5102019-03-07
    1785,1455,0505,1455,0703001,526,5452019-03-06
    1795,1505,1505,1505,15015,1502019-03-05
    1805,1505,1005,1005,100103527,8002019-03-04
    1815,2005,0005,2005,10033,061165,336,0002019-03-01
    1825,0505,0505,0505,050114575,7002019-02-28
    1835,0504,9955,0004,9992171,085,0002019-02-27
    1845,2454,9504,9504,9521,0715,303,1562019-02-26
    1855,2305,0005,2305,0753001,525,3002019-02-25
    1865,2905,2905,2905,29020105,8002019-02-22
    1875,2705,2105,2705,240126660,3752019-02-21
    1885,2905,2505,2605,260137720,7202019-02-20
    1895,3005,2105,2555,3002341,223,1002019-02-19
    1905,2605,2505,2605,2602201,156,8502019-02-18
    1915,3005,2605,3005,2604102,171,6002019-02-15
    1925,3005,3005,3005,300179948,7002019-02-14
    1935,3005,2005,2505,2501,0995,768,9502019-02-13
    1945,2005,1605,1805,1907083,677,1002019-02-12
    1955,4505,1005,4505,3555,94331,157,8902019-02-11
    1965,6955,1505,3505,5105,97932,431,5302019-02-04
    1975,4005,1005,2055,16516,82787,741,0052019-02-02
    1985,2005,0105,0905,1752,01810,391,9502019-02-01
    1995,1005,1005,1005,10036183,6002019-01-31
    2005,1005,0255,1005,0253481,771,8002019-01-30
    2015,1005,0305,0905,0806643,372,5002019-01-29
    2025,0205,0205,0205,0202101,054,2002019-01-28
    2035,0905,0905,0905,090151768,5902019-01-25
    2045,0805,0005,0005,0653601,821,6002019-01-24
    2055,0004,9984,9984,9999564,778,6782019-01-23
    2065,0904,8105,0904,9591,4327,101,6632019-01-22
    2075,2004,9675,0005,0655,78029,580,3002019-01-21
    2085,0005,0005,0005,0002011,005,0002019-01-17
    2095,0005,0005,0005,0002001,000,0002019-01-16
    2105,0904,9104,9105,09081397,8902019-01-15
    2115,0004,9055,0004,9413411,702,0602019-01-14
    2125,0005,0005,0005,0003341,670,0002019-01-11
    2135,0004,9905,0004,993160799,6002019-01-10
    2145,1005,0005,1005,000165825,3152019-01-09
    2155,2455,0005,0005,10055279,2902019-01-08
    2165,0105,0005,0055,0009004,503,2102019-01-07
    2175,2005,0055,2005,0101,7318,668,1902019-01-04
    2185,3005,2005,2505,2603,41017,928,5002019-01-03
    2195,3005,2005,2005,300112587,0502019-01-02
    2205,2505,2505,2505,250210,5002018-12-31
    2215,2005,2005,2005,2001893,6002018-12-28
    2225,2005,1005,2005,200112581,2002018-12-27
    2235,2505,2005,2505,2004,33422,537,9502018-12-26
    2245,1505,1505,1505,1501,2456,411,7502018-12-25
    2255,3005,1005,3005,1253,38117,615,0802018-12-24
    2265,3005,3005,3005,30037196,1002018-12-21
    2275,2005,1505,2005,1507,34738,085,3002018-12-20
    2285,4005,1005,2005,1055,73029,824,7002018-12-19
    2295,3005,1005,2005,22510,51755,163,1402018-12-18
    2305,3005,0005,0005,1509834,945,0002018-12-17
    2315,7405,0005,4955,1452,56413,061,4052018-12-14
    2325,4505,0005,0005,2658,59544,621,2702018-12-13
    2335,1954,9704,9814,99510,91955,047,6162018-12-12
    2345,0004,9504,9504,9812,91814,523,4122018-12-11
    2355,0454,9004,9004,9007,97439,911,1672018-12-10
    2364,9004,8004,8004,83610,64651,486,6002018-12-07
    2374,7904,6704,7004,7882,31111,037,5502018-12-06
    2384,8004,6754,8004,687161754,6152018-12-05
    2394,7004,6854,7004,6892741,286,0452018-12-04
    2404,8004,7004,7004,7005902,773,2002018-12-03
    2414,6994,5614,6494,6913,29915,103,2812018-11-30
    2424,6994,5504,6104,6491,8878,653,1002018-11-29
    2434,8004,7964,8004,797119570,8282018-11-28
    2444,7504,7004,7004,7394,53821,498,7502018-11-23
    2454,8004,7604,8004,760158754,0802018-11-22
    2464,8904,8004,8004,8406323,059,0402018-11-21
    2474,8004,7604,8004,767175835,9202018-11-20
    2484,8404,8204,8404,8403661,770,9402018-11-16
    2494,8404,8004,8404,8013,50116,807,9802018-11-15
    2504,9004,8004,8004,9001,0495,037,2002018-11-14
    2514,8404,8104,8404,811161774,5902018-11-13
    2524,9004,8004,9004,8436603,207,7352018-11-12
    2534,9904,8504,9704,9543,27716,222,8902018-11-07
    2544,9804,9004,9804,9626,65333,007,5302018-11-06
    2555,0004,9005,0004,9508,35941,384,2602018-11-05
    2565,0005,0005,0005,000525,0002018-11-02
    2575,0404,9504,9504,9833,57117,793,6902018-11-01
    2585,1304,9005,1304,9012,0029,813,2202018-10-31
    2595,1905,0005,0005,0702,31511,644,0802018-10-30
    2605,1905,0005,1905,010157787,0202018-10-29
    2615,2004,9004,9005,0106,31131,547,8922018-10-26
    2624,9924,8504,8504,98612,90064,083,7382018-10-25
    2634,8404,8004,8004,8111,8488,890,4002018-10-24
    2644,8504,8104,8494,8508,66642,020,0412018-10-23
    2654,9504,8454,9404,8451,1975,869,4952018-10-22
    2664,9494,9104,9494,9101,1775,812,0362018-10-19
    2674,9484,8004,9464,93544,680214,919,3662018-10-18
    2684,9484,8704,8994,9292,89814,280,4782018-10-17
    2694,9454,8004,8504,8374,09720,113,9812018-10-16
    2704,9004,7004,7004,85915,16873,544,5122018-10-15
    2714,7504,6004,7504,701151709,9002018-10-12
    2724,6004,6004,6004,600213979,8002018-10-11
    2734,9934,7704,7854,92597,855481,948,1082018-10-10
    2744,8004,4004,6204,57731,825152,534,3502018-10-08
    2754,8504,7994,8504,8003,11414,997,4002018-10-05
    2764,8304,7804,8304,8012,22510,685,5502018-10-04
    2774,8504,7504,8204,8111,9849,550,7802018-10-03
    2784,8004,5004,5404,7937,74636,613,3242018-10-02
    2794,7804,5004,7804,5451,0324,763,8302018-10-01
    2804,8104,6004,8104,7021,7218,230,8452018-09-28
    2814,8404,7754,8004,8038344,007,6052018-09-27
    2824,8454,7104,8004,8442,15410,307,9202018-09-26
    2835,0604,9905,0604,9906483,269,5702018-09-25
    2845,0954,8805,0004,99020,734104,045,2052018-09-24
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл