Компани дэлгэрэнгүй
Компани дэлгэрэнгүй

    Ард Даатгал ХК (AIC)

    Хаалт 708.51 0.01 (0.00% ) 2020-08-10

    Нэр: Ард Даатгал ХК
    Симбол: AIC
    Компани код: 548
    Чиглэл:
    Хаяг:
    Утас:
    Факс:
    Имэйл:
    Вэб:
    Мэдээлэл байхгүй байна
    Өмнөх ханш 709
    Нээлтийн ханш 709
    Хаалтын ханш 708.51
    VWAP 709
    Дээд ханш 709
    Доод ханш 709
    52 долоо хоног 794.40 / 646
    Нийт хувьцаа 25,000,000
    n/a
    n/a
    Зах зээлийн үнэлгээ 17,712,750,000
    Авах ширхэг 10
    Авах үнэ 664
    Зарах үнэ 709
    Зарах тоо 525

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    1709709709709248175,7102020-08-10
    270970970970942,8342020-08-07
    370970970970964,2542020-08-06
    471071071071032,1302020-08-05
    5710690710709268189,7682020-08-04
    671571571571542,8602020-08-03
    771071071071053,5502020-07-31
    871471471471432,1422020-07-30
    971371371371332,1392020-07-29
    1071571471471433,59423,986,2082020-07-28
    117157157157155035,7502020-07-27
    12715715715715107,1502020-07-24
    137157107107151,010719,5462020-07-23
    1471571571571542,8602020-07-22
    15739715739715303216,7172020-07-21
    1674574574574564,4692020-07-20
    177507057057501,6591,228,0192020-07-17
    187056996997052,1401,498,3312020-07-16
    19680680680680106,8002020-07-10
    206716606716604,4782,962,8062020-07-07
    2170070070070085,6002020-07-06
    2270070070070064,2002020-07-03
    2370070070070085,6002020-07-02
    2470570570570564,2272020-07-01
    257056906907051,7801,246,4052020-06-30
    26690670690690896618,0272020-06-29
    2768968968968964,1342020-06-26
    2869069069069032,0702020-06-25
    296906906906903423,4602020-06-23
    3070070070070064,2002020-06-22
    31705670705700164110,3292020-06-19
    32705700705700498,008348,611,1692020-06-18
    337057057057052,1631,524,9152020-06-17
    3470570570570532,1152020-06-16
    357057047047043,9652,793,2742020-06-15
    36705705705705128,4592020-06-12
    37706666706668366244,5862020-06-11
    387057027037042,1421,507,3582020-06-10
    39700700700700294205,8002020-06-09
    407057037037041,4441,016,7242020-06-08
    417057047057044,3273,046,2212020-06-04
    427057057057054,5733,223,8762020-06-03
    43707704707704286201,3772020-06-02
    447077077077071,032729,6152020-05-29
    45706706706706139,1722020-05-28
    467066656997011,218846,0662020-05-27
    476996716996715436,9062020-05-26
    4870070070070021,4002020-05-25
    497006556556712818,7902020-05-22
    50700700700700139,1002020-05-21
    5170570570570532,1152020-05-20
    52705705705705139,1652020-05-19
    53707707707707107,0702020-05-18
    5470770770770742,8282020-05-15
    5570770770770732,1222020-05-14
    56708708708708128,4922020-05-13
    5770870870870885,6612020-05-12
    58708708708708117,7842020-05-11
    597087087087082416,9852020-05-08
    607087077087072,5951,834,7322020-05-07
    617087087087083222,6462020-05-06
    6271070971070920,71014,683,4412020-05-05
    6371070071071011,3277,929,4202020-05-04
    64710708708710764541,0312020-05-01
    657107007107108,9376,281,2092020-04-29
    6671069070070940,38728,100,9282020-04-28
    677007007007005,2973,705,5272020-04-27
    687156997156992517,8432020-04-24
    6971668968970312,0768,471,2492020-04-23
    706896536896879,1556,294,8492020-04-22
    717006537006983,1232,179,2972020-04-21
    727006997006995,0123,503,4002020-04-20
    7370069970069911,6078,113,4062020-04-17
    747107007107047,7305,441,7142020-04-16
    757187097187099,3896,657,0262020-04-15
    7671871871871811,6548,367,4612020-04-14
    777206537207159,8787,061,6612020-04-13
    78720705719720821589,3752020-04-10
    79719719719719107,1892020-04-09
    8072072072072085,7602020-04-08
    817196997197192,1451,519,4052020-04-07
    8271971071071910575,1352020-04-06
    837187007007185,3113,727,5462020-04-03
    847006807006803221,8232020-04-02
    857006527006911,9211,284,4462020-04-01
    867207157157203,5202,531,8802020-03-31
    8773870070073716,68012,264,6712020-03-27
    887356716717349,4676,663,0202020-03-26
    89703671703698217151,4392020-03-25
    907027027027025035,1002020-03-24
    917007007007009969,3002020-03-23
    927046317007044,4183,105,3302020-03-20
    93701630701646325210,0752020-03-19
    9470069069069111076,0002020-03-18
    9570170170170153,5052020-03-17
    96702701702701936656,1382020-03-16
    977037037037033,5792,516,0372020-03-13
    9870365065070314,5469,980,4892020-03-12
    9970467067070315,33710,780,7952020-03-11
    1007056707037049,5716,736,0652020-03-10
    1017057057057054934,5452020-03-06
    1027057057057053021,1502020-03-05
    1037057057057058660,6302020-03-04
    1047107007057101,9941,406,9142020-02-27
    105705705705705576406,0802020-02-21
    106710700705703790555,4902020-02-19
    1077057037057041,5371,081,9852020-02-18
    1087017007007009264,4032020-02-14
    1097097057097051,5291,079,9842020-02-12
    1107107097107091,8131,286,2172020-02-11
    111730730730730200146,0002020-02-10
    1127307107107304229,8602020-02-07
    1137307307307304129,9302020-02-05
    114730730730730107,3002020-01-31
    11573070670673010777,2222020-01-30
    1167307307307305036,5002020-01-29
    1177307057107153,6232,592,2182020-01-28
    11873873873873817382020-01-27
    1197387107117383,0162,141,5802020-01-24
    1207407407407401,9891,471,8602020-01-23
    1217407207207403,4992,559,2312020-01-22
    12272072072072012086,4002020-01-21
    12374074074074064,4372020-01-20
    12474074074074053,6982020-01-17
    1257407027387403,0552,242,4222020-01-15
    1267407067397145,3183,798,9292020-01-14
    127712712712712320227,8502020-01-13
    1287407407407402014,7982020-01-10
    1297447127127413,7172,647,2742020-01-09
    130745745745745151112,4952020-01-08
    13174571274572510,8337,849,2902020-01-07
    13279079079079017902020-01-06
    1337957607607875,6904,431,9052020-01-03
    1347987947987942217,5202020-01-02
    13580075075080046,11036,027,5472019-12-31
    13678071571578032,90825,333,7882019-12-30
    13778076076077924,82319,000,0852019-12-27
    13876972972976552,68238,726,0522019-12-26
    1397307007257309,0626,516,0662019-12-25
    14073071072572983,07960,416,6622019-12-24
    14172572572572510072,5002019-12-23
    14273070071571918,29113,101,0242019-12-20
    143715690690702561393,7852019-12-19
    14473368070073316,74012,069,6282019-12-17
    1457207007007195,1803,695,6152019-12-16
    146710680680710657465,4542019-12-13
    1477197007197191,4751,041,5252019-12-12
    148719718718719520373,7602019-12-11
    1497206717206931,000708,1202019-12-10
    150720661690719957665,0862019-12-09
    1517297197197252,2351,620,2952019-12-05
    15272572572572512489,9002019-12-04
    1537287257257283,0202,192,5602019-12-03
    15473070070073031,63422,890,1422019-11-29
    1557226767017222,9892,098,8532019-11-28
    1567287107107281,5961,134,9602019-11-25
    1577407007067329,1206,568,0112019-11-22
    15874070670772225,19718,204,0902019-11-21
    1597397057057393,2132,352,0352019-11-20
    160739739739739250184,7202019-11-19
    1617437107207209,6266,928,6042019-11-18
    1627457107457453,9432,877,8772019-11-15
    1637457457457451,000744,9102019-11-14
    1647507107107501,8751,349,5432019-11-13
    1657637057057636,5324,847,1832019-11-12
    1667457067407427,9805,851,0952019-11-11
    1677407037407407,2145,201,1502019-11-08
    1687407357387364,2863,156,9982019-11-07
    1697487207407354,9793,651,4602019-11-06
    1707487407407424,4173,274,6552019-11-05
    1717407307307402,9772,187,5202019-11-04
    17275071571972022,81316,429,7602019-11-01
    17371971071571911,8278,463,3952019-10-31
    17471667571071515,07910,729,5022019-10-30
    1757107107107108056,8002019-10-29
    1767157147147153,8532,754,0422019-10-28
    17771369069071312,9009,061,4802019-10-25
    1787006756757004,2782,965,3202019-10-23
    179712700710700339,985241,389,3402019-10-22
    1807157147147143,0002,143,0002019-10-21
    1817156807097116,6904,738,8102019-10-18
    1827107067067101,050745,3002019-10-17
    183703700700702903634,1642019-10-16
    1847026756897025,0503,412,2282019-10-15
    185703672672690567390,3242019-10-14
    186704703703703227159,7382019-10-11
    18770370370370310070,3002019-10-10
    1887047047047046142,9442019-10-09
    1897057057057054733,1352019-10-07
    1907117117117111611,3762019-10-04
    191711710710711163115,8002019-10-03
    192712700712710415291,3952019-10-02
    193714650658655461301,8762019-10-01
    19474565665674412,6309,178,5362019-09-30
    19571469071070116,76611,769,2002019-09-27
    1967116916917101,7221,222,4222019-09-26
    19771370970971218,43313,117,7662019-09-25
    1987107007007101,200850,0002019-09-24
    1997136566567054,7243,316,1362019-09-23
    2007137007007133,0502,161,3502019-09-18
    2017156506507143,1482,136,9172019-09-17
    2027187107107152,4431,744,3332019-09-16
    2037177177177177453,0332019-09-13
    2047207097097183,2182,301,0592019-09-12
    205705650660675633427,0022019-09-11
    2067096306537096,3414,384,9272019-09-10
    2077056406797053,4492,372,6902019-09-05
    20868067967967913490,9872019-09-02
    209679679679679149,5062019-08-30
    2106796406406791,195767,3462019-08-29
    2116796506506791,5831,031,0382019-08-28
    212680650650680400269,0002019-08-27
    2136906326326562,0621,353,1402019-08-26
    2147047047047041,000704,0002019-08-16
    2156806506516541,273834,3792019-08-15
    2166896516756781,509995,5202019-08-14
    2177106516516753,0182,012,5302019-08-13
    2187117077077111,401990,8982019-08-12
    219705700705702198139,0902019-08-09
    2207106366367104,3283,041,2662019-08-08
    2217006316996693,3092,214,7362019-08-07
    2227007007007002014,0002019-08-06
    22370770770770717072019-08-05
    224709709709709150106,3502019-07-30
    225709709709709450319,0502019-07-29
    22670968068068112283,1052019-07-26
    227710680680710355243,4992019-07-24
    22871371371371374,9912019-07-23
    2297157007157154,4333,121,3112019-07-22
    2307377017017371,411990,7332019-07-17
    2317407007107401,027726,9292019-07-16
    2327407007057401,5321,077,6372019-07-10
    23374174074174110376,3212019-07-09
    23474874774874711082,1742019-07-08
    235748705740748975725,5252019-07-05
    2367487387397484,9933,703,2032019-07-04
    2377457007307368,0315,903,8152019-07-03
    2387486906907461,9801,461,2552019-07-02
    2397206907006905,7514,016,5782019-07-01
    240770680720769124,48290,165,9872019-06-28
    24173070070573056,99041,145,0192019-06-27
    242710616685698195,049130,956,9242019-06-26
    24369768868869733,78123,365,3512019-06-25
    24468563567068553,48135,485,1812019-06-24
    24567064565066931,87221,120,5662019-06-21
    24666061066065952,71632,678,3442019-06-20
    24767060560661266,78841,371,8452019-06-19
    24866861061066819,69512,558,5682019-06-18
    24964059960064029,16817,835,3792019-06-17
    25062061061062027,84816,997,2802019-06-14
    2516096096096099,6735,888,3292019-06-13
    2526106106106101,010616,1002019-06-12
    2536206006106166,6004,037,1002019-06-11
    254620620620620106,2002019-06-10
    2556116006116034,0002,412,6082019-06-07
    2566406206206201,392863,2662019-06-06
    2576306206206218,5195,352,5322019-06-05
    25863061061063014991,0902019-06-04
    2596306056156301,8101,095,4102019-05-31
    260630630630630106,3002019-05-30
    2616356026166351,074648,7162019-05-29
    262640640640640106,4002019-05-28
    2636406006156104,8092,913,6782019-05-27
    2646626106596187,1774,432,7912019-05-24
    2656586276276586138,8982019-05-23
    2666596276276341,9011,192,7922019-05-22
    2676646356606504,6293,001,8132019-05-20
    2686696696696691,250836,1252019-05-17
    269670650670668220147,2002019-05-16
    270670637638670379242,3162019-05-15
    2716706376706707147,2072019-05-14
    2726406406406401,055675,2002019-05-13
    27366063666063910063,9382019-05-10
    2746796366796749,3996,334,4222019-05-09
    27567964066067934,28723,031,6782019-05-08
    27668468468468429,26020,013,8402019-05-07
    277655654655654252164,8092019-05-06
    27868468068068413793,6632019-05-03
    279680651680666412274,4602019-05-01
    280686685686686816559,6862019-04-30
    281689689689689106,8902019-04-29
    28271568168470941,42128,905,0382019-04-26
    28368963563568949,91334,277,5392019-04-25
    2846856796796855,3213,644,3952019-04-24
    28568562563468514,0189,098,5522019-04-23
    2866696336336693825,0622019-04-22
    2876796736736772,9321,985,2562019-04-19
    2886776256706738,2805,525,8952019-04-18
    289670630630670666426,4292019-04-17
    2906706246246702,1751,359,5092019-04-16
    2916786236766777,3854,891,2472019-04-15
    292669623623669886552,8522019-04-12
    2936796226356229,0005,845,8232019-04-11
    2946396206316396,5114,068,2672019-04-10
    2956506306306333,0111,915,0762019-04-09
    2966796606606781,130756,1362019-04-05
    2976706696696695335,4782019-04-04
    2986706206306582,7201,731,6682019-04-03
    2996786306406771,274812,1752019-04-02
    30068568568568510068,5002019-04-01
    301689687687688430295,7852019-03-29
    302689650650688455311,0002019-03-28
    303689689689689200137,8002019-03-26
    30469062268068418,47712,283,4262019-03-25
    3056946506706933,9702,700,2022019-03-22
    30669262066168523,91216,398,3742019-03-21
    3076936656936902,2001,492,8042019-03-20
    30869466166169458,33340,283,6062019-03-19
    30969068069069033,82323,328,7702019-03-18
    31069469369369436,58125,383,1612019-03-15
    31169466567069472,01949,899,4672019-03-14
    31269566768469475,20252,156,8692019-03-13
    31369868568569067,81347,043,4032019-03-12
    31469569069569440,23127,916,3152019-03-11
    31569769569769742,36129,524,6062019-03-07
    31669869569569843,38330,275,3182019-03-06
    31769966969969739,89627,807,5122019-03-05
    31869966069969494,08765,365,3762019-03-04
    31970069069069941,10628,732,3392019-03-01
    32070069570069942,22129,512,6732019-02-28
    32170868569570848,29334,107,9722019-02-27
    32271069069571060,63942,801,0922019-02-26
    32371070070570217,45712,253,1162019-02-25
    3247057037037031,175826,1752019-02-22
    3257107107107108761,7702019-02-21
    3267107037047102,4261,712,9692019-02-20
    3277347017207305,2023,743,6842019-02-19
    32871970070070145,84332,130,8172019-02-18
    32970070070070048,58034,006,0002019-02-15
    3307016957006995,8314,078,2052019-02-14
    3317156957007151,153816,7452019-02-13
    3327056957056994,0002,793,9902019-02-12
    3337107007007099,9387,035,0372019-02-04
    3347107007107009,2086,451,2252019-02-02
    3357107007007011,7851,251,2902019-02-01
    3367027007007006,3194,424,6992019-01-31
    337710701710702462325,1512019-01-30
    33871068071070910,8317,520,7092019-01-29
    3397107107107102,1511,527,2102019-01-28
    34070670070570215,08610,618,8022019-01-25
    3417067047047042,9372,067,6522019-01-24
    342720710720710549394,8532019-01-23
    34374070571073923,03016,707,1582019-01-22
    3447307117307301,5261,085,9172019-01-21
    3457407107107402,1041,507,2302019-01-18
    3467367037207367,4095,341,0132019-01-17
    3477107067107061,9031,349,1802019-01-16
    34873470071273412,1928,669,3922019-01-15
    3497207127207133,9602,824,0202019-01-14
    35073472973472927,59420,221,5842019-01-11
    3517337127207338,2195,955,1282019-01-09
    3527347217347334,7943,502,1062019-01-08
    35373572073472814,03110,252,3002019-01-07
    354745730731735409299,6302019-01-04
    35575073073074912,9019,472,8892019-01-02
    35677073075077066,03050,005,2192018-12-31
    35775571172073791,27167,100,1662018-12-28
    35874071472072424,29217,503,9992018-12-27
    35973872073872322,48916,357,2162018-12-26
    36073972572673942,25431,200,3242018-12-25
    36174572672674012,8439,448,4212018-12-24
    3627307267307276,1104,443,8392018-12-21
    36374073074073139,90129,353,9182018-12-20
    36475073174074344,26032,739,6742018-12-19
    36575074074174740,03329,913,2682018-12-18
    36675975075975029,65222,497,6782018-12-17
    36776974075076956,19942,597,2502018-12-14
    36876073074975656,95742,531,9812018-12-13
    36975072874074873,32154,310,9052018-12-12
    37075073574874757,08042,610,4932018-12-11
    37177573077574957,61542,837,0542018-12-10
    37276073074575338,08328,651,8802018-12-07
    37375074075074932,75924,544,1502018-12-06
    37475572572574437,25727,911,2992018-12-05
    375760730740735189,615141,690,1872018-12-04
    37679973175078729,43223,025,5212018-12-03
    37780072272277567,46451,727,8302018-11-30
    37874572073072719,63314,360,7822018-11-29
    37974871572074538,24427,628,5892018-11-28
    38074971072073925,64218,399,1122018-11-27
    3817497257257466,8195,084,8422018-11-23
    38275072074974119,70314,706,8782018-11-22
    3837497497497494,3223,237,1782018-11-21
    3847627207357577,8475,863,1292018-11-20
    3857507497507502,1991,648,5012018-11-16
    3867497257487465,3223,972,6782018-11-15
    38774272074073612,2359,001,7452018-11-14
    38876073573575022,19216,477,2352018-11-13
    38974074074074017402018-11-12
    3907807427507659,4777,215,5052018-11-07
    39178074675176713,0529,955,8902018-11-06
    39277575076675024,75418,814,9402018-11-05
    39376074075074623,76517,930,2352018-11-02
    39475070670672249,67335,808,7282018-11-01
    39577070076070355,54642,018,2262018-10-31
    39677076077076039,26030,151,2042018-10-30
    39780076179076955,06143,618,2762018-10-29
    39880077579978829,99123,854,4602018-10-26
    39979977079979433,12826,437,6062018-10-25
    40079577079479387,83269,414,6952018-10-24
    40179877079579526,91521,361,9562018-10-23
    40279577079578750,50039,650,0542018-10-22
    40379579079579525,70020,384,0182018-10-19
    40480579580580249,88939,973,6512018-10-18
    40581977580080956,64345,852,6252018-10-17
    40683980083080171,72858,495,2382018-10-16
    40785081582784035,62129,872,9992018-10-15
    40885083085083831,07226,031,3402018-10-12
    40986982783084773,92362,404,6992018-10-11
    410865827850846109,15292,261,6042018-10-10
    41191088890590180,72672,683,4442018-10-08
    412920890898899163,921147,210,4092018-10-05
    413903800800881135,939120,037,2012018-10-04
    414820750770787171,168133,712,0102018-10-03
    415796735769765159,690122,040,3372018-10-02
    416775705742746155,001114,847,3212018-10-01
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл