Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
XOC -2.55 -2.24%|ITL -0.84 -1.11%|UID 52.00 3.85%|AAR 9.00 0.65%|BDL -790.00 -11.30%|GOV -3.23 -1.63%|LNB 0.00 0.00%|TUM -1.59 -1.05%|APU -2.91 -0.51%|JLT -0.50 -0.48%|GTL -2,700.00 -13.64%|MIE 0.00 0.00%|NEH -0.39 -2.61%|LEN -1.36 -4.53%|MND 0.00 0.00%|ERD 0.00 0.00%|SUU -0.74 -0.35%|ADB 0.09 0.14%|TTL 60.00 1.05%|INV 0.00 0.00%|MMX 0.00 0.00%|MNH -299.00 -14.24%|UYN 0.00 0.00%|AIC 0.00 0.00%|TCK 700.00 4.73%|MNP 5.14 0.88%|BEU -1.99 -0.33%|HSX 0.00 0.00%|MRX 1.83 13.07%|

    Ард Даатгал ХК (AIC)

    Хаалт 700 0.00 (0.00% ) 2020-10-23

    Нэр: Ард Даатгал ХК
    Симбол: AIC
    Компани код: 548
    Чиглэл:
    Хаяг:
    Утас:
    Факс:
    Имэйл:
    Вэб:
    Мэдээлэл байхгүй байна
    Өмнөх ханш 700
    Нээлтийн ханш 675
    Хаалтын ханш 700.00
    VWAP 693
    Дээд ханш 700
    Доод ханш 675
    52 долоо хоног 794.40 / 646
    Нийт хувьцаа 25,000,000
    n/a
    n/a
    Зах зээлийн үнэлгээ 17,500,000,000
    Авах ширхэг 17
    Авах үнэ 675
    Зарах үнэ 700
    Зарах тоо 1,481

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    17006756757002,5831,789,0402020-10-23
    270070070070011077,0002020-10-22
    370970970970921,4182020-10-21
    47097097097094733,3232020-10-20
    5709700700709152107,3182020-10-19
    67097067097062114,8352020-10-16
    7705705705705139,1652020-10-14
    8709673673709206138,8542020-10-13
    97097097097098560,2652020-10-12
    10710709710709997707,0612020-10-09
    11710700710710345243,9502020-10-08
    1271271071271012,0478,553,3752020-10-07
    137007007007007149,7002020-10-06
    1470070070070021,4002020-10-05
    1571271271271232,1362020-10-02
    16714713713713168119,8392020-10-01
    177136807136883,1812,204,7502020-09-30
    187137137137131,4161,009,6082020-09-29
    19719701719701896628,1322020-09-28
    207207097107203,1612,245,1832020-09-25
    217007007007001,000700,0002020-09-24
    227196837196831,003685,1572020-09-23
    237207047047137,1115,069,4222020-09-22
    247056737037001,7371,216,5592020-09-21
    25705673705704408274,8402020-09-18
    26705674674705757516,4812020-09-17
    277056707006821,413964,4202020-09-16
    28700672672700679457,0332020-09-15
    297106706816722,4631,661,4112020-09-14
    3071071071071021,4202020-09-11
    31700700700700276193,2002020-09-10
    3271468171471010270,4852020-09-09
    337107017107012014,0832020-09-08
    34715715715715199142,2852020-09-07
    3570070070070074,9002020-09-04
    36728700728700492344,4562020-09-03
    3772972972972932,1872020-09-02
    3873073073073010073,0002020-09-01
    39730730730730107,3002020-08-31
    407416706707288,2615,726,0782020-08-28
    4174168068073748,68235,891,6582020-08-27
    427027017017025337,1862020-08-26
    43702670702674349235,3062020-08-25
    4470370370370332,1092020-08-24
    457037037037037351,3192020-08-21
    4670070070070032,1002020-08-20
    47703670670703572383,4382020-08-19
    487037037037039566,7852020-08-18
    49703662662702305208,5942020-08-17
    50700662700700753508,1002020-08-14
    5170270270270264,2122020-08-13
    5270370070370010070,0092020-08-12
    537076607077031,511997,7052020-08-11
    54709709709709248175,7102020-08-10
    5570970970970942,8342020-08-07
    5670970970970964,2542020-08-06
    5771071071071032,1302020-08-05
    58710690710709268189,7682020-08-04
    5971571571571542,8602020-08-03
    6071071071071053,5502020-07-31
    6171471471471432,1422020-07-30
    6271371371371332,1392020-07-29
    6371571471471433,59423,986,2082020-07-28
    647157157157155035,7502020-07-27
    65715715715715107,1502020-07-24
    667157107107151,010719,5462020-07-23
    6771571571571542,8602020-07-22
    68739715739715303216,7172020-07-21
    6974574574574564,4692020-07-20
    707507057057501,6591,228,0192020-07-17
    717056996997052,1401,498,3312020-07-16
    72680680680680106,8002020-07-10
    736716606716604,4782,962,8062020-07-07
    7470070070070085,6002020-07-06
    7570070070070064,2002020-07-03
    7670070070070085,6002020-07-02
    7770570570570564,2272020-07-01
    787056906907051,7801,246,4052020-06-30
    79690670690690896618,0272020-06-29
    8068968968968964,1342020-06-26
    8169069069069032,0702020-06-25
    826906906906903423,4602020-06-23
    8370070070070064,2002020-06-22
    84705670705700164110,3292020-06-19
    85705700705700498,008348,611,1692020-06-18
    867057057057052,1631,524,9152020-06-17
    8770570570570532,1152020-06-16
    887057047047043,9652,793,2742020-06-15
    89705705705705128,4592020-06-12
    90706666706668366244,5862020-06-11
    917057027037042,1421,507,3582020-06-10
    92700700700700294205,8002020-06-09
    937057037037041,4441,016,7242020-06-08
    947057047057044,3273,046,2212020-06-04
    957057057057054,5733,223,8762020-06-03
    96707704707704286201,3772020-06-02
    977077077077071,032729,6152020-05-29
    98706706706706139,1722020-05-28
    997066656997011,218846,0662020-05-27
    1006996716996715436,9062020-05-26
    10170070070070021,4002020-05-25
    1027006556556712818,7902020-05-22
    103700700700700139,1002020-05-21
    10470570570570532,1152020-05-20
    105705705705705139,1652020-05-19
    106707707707707107,0702020-05-18
    10770770770770742,8282020-05-15
    10870770770770732,1222020-05-14
    109708708708708128,4922020-05-13
    11070870870870885,6612020-05-12
    111708708708708117,7842020-05-11
    1127087087087082416,9852020-05-08
    1137087077087072,5951,834,7322020-05-07
    1147087087087083222,6462020-05-06
    11571070971070920,71014,683,4412020-05-05
    11671070071071011,3277,929,4202020-05-04
    117710708708710764541,0312020-05-01
    1187107007107108,9376,281,2092020-04-29
    11971069070070940,38728,100,9282020-04-28
    1207007007007005,2973,705,5272020-04-27
    1217156997156992517,8432020-04-24
    12271668968970312,0768,471,2492020-04-23
    1236896536896879,1556,294,8492020-04-22
    1247006537006983,1232,179,2972020-04-21
    1257006997006995,0123,503,4002020-04-20
    12670069970069911,6078,113,4062020-04-17
    1277107007107047,7305,441,7142020-04-16
    1287187097187099,3896,657,0262020-04-15
    12971871871871811,6548,367,4612020-04-14
    1307206537207159,8787,061,6612020-04-13
    131720705719720821589,3752020-04-10
    132719719719719107,1892020-04-09
    13372072072072085,7602020-04-08
    1347196997197192,1451,519,4052020-04-07
    13571971071071910575,1352020-04-06
    1367187007007185,3113,727,5462020-04-03
    1377006807006803221,8232020-04-02
    1387006527006911,9211,284,4462020-04-01
    1397207157157203,5202,531,8802020-03-31
    14073870070073716,68012,264,6712020-03-27
    1417356716717349,4676,663,0202020-03-26
    142703671703698217151,4392020-03-25
    1437027027027025035,1002020-03-24
    1447007007007009969,3002020-03-23
    1457046317007044,4183,105,3302020-03-20
    146701630701646325210,0752020-03-19
    14770069069069111076,0002020-03-18
    14870170170170153,5052020-03-17
    149702701702701936656,1382020-03-16
    1507037037037033,5792,516,0372020-03-13
    15170365065070314,5469,980,4892020-03-12
    15270467067070315,33710,780,7952020-03-11
    1537056707037049,5716,736,0652020-03-10
    1547057057057054934,5452020-03-06
    1557057057057053021,1502020-03-05
    1567057057057058660,6302020-03-04
    1577107007057101,9941,406,9142020-02-27
    158705705705705576406,0802020-02-21
    159710700705703790555,4902020-02-19
    1607057037057041,5371,081,9852020-02-18
    1617017007007009264,4032020-02-14
    1627097057097051,5291,079,9842020-02-12
    1637107097107091,8131,286,2172020-02-11
    164730730730730200146,0002020-02-10
    1657307107107304229,8602020-02-07
    1667307307307304129,9302020-02-05
    167730730730730107,3002020-01-31
    16873070670673010777,2222020-01-30
    1697307307307305036,5002020-01-29
    1707307057107153,6232,592,2182020-01-28
    17173873873873817382020-01-27
    1727387107117383,0162,141,5802020-01-24
    1737407407407401,9891,471,8602020-01-23
    1747407207207403,4992,559,2312020-01-22
    17572072072072012086,4002020-01-21
    17674074074074064,4372020-01-20
    17774074074074053,6982020-01-17
    1787407027387403,0552,242,4222020-01-15
    1797407067397145,3183,798,9292020-01-14
    180712712712712320227,8502020-01-13
    1817407407407402014,7982020-01-10
    1827447127127413,7172,647,2742020-01-09
    183745745745745151112,4952020-01-08
    18474571274572510,8337,849,2902020-01-07
    18579079079079017902020-01-06
    1867957607607875,6904,431,9052020-01-03
    1877987947987942217,5202020-01-02
    18880075075080046,11036,027,5472019-12-31
    18978071571578032,90825,333,7882019-12-30
    19078076076077924,82319,000,0852019-12-27
    19176972972976552,68238,726,0522019-12-26
    1927307007257309,0626,516,0662019-12-25
    19373071072572983,07960,416,6622019-12-24
    19472572572572510072,5002019-12-23
    19573070071571918,29113,101,0242019-12-20
    196715690690702561393,7852019-12-19
    19773368070073316,74012,069,6282019-12-17
    1987207007007195,1803,695,6152019-12-16
    199710680680710657465,4542019-12-13
    2007197007197191,4751,041,5252019-12-12
    201719718718719520373,7602019-12-11
    2027206717206931,000708,1202019-12-10
    203720661690719957665,0862019-12-09
    2047297197197252,2351,620,2952019-12-05
    20572572572572512489,9002019-12-04
    2067287257257283,0202,192,5602019-12-03
    20773070070073031,63422,890,1422019-11-29
    2087226767017222,9892,098,8532019-11-28
    2097287107107281,5961,134,9602019-11-25
    2107407007067329,1206,568,0112019-11-22
    21174070670772225,19718,204,0902019-11-21
    2127397057057393,2132,352,0352019-11-20
    213739739739739250184,7202019-11-19
    2147437107207209,6266,928,6042019-11-18
    2157457107457453,9432,877,8772019-11-15
    2167457457457451,000744,9102019-11-14
    2177507107107501,8751,349,5432019-11-13
    2187637057057636,5324,847,1832019-11-12
    2197457067407427,9805,851,0952019-11-11
    2207407037407407,2145,201,1502019-11-08
    2217407357387364,2863,156,9982019-11-07
    2227487207407354,9793,651,4602019-11-06
    2237487407407424,4173,274,6552019-11-05
    2247407307307402,9772,187,5202019-11-04
    22575071571972022,81316,429,7602019-11-01
    22671971071571911,8278,463,3952019-10-31
    22771667571071515,07910,729,5022019-10-30
    2287107107107108056,8002019-10-29
    2297157147147153,8532,754,0422019-10-28
    23071369069071312,9009,061,4802019-10-25
    2317006756757004,2782,965,3202019-10-23
    232712700710700339,985241,389,3402019-10-22
    2337157147147143,0002,143,0002019-10-21
    2347156807097116,6904,738,8102019-10-18
    2357107067067101,050745,3002019-10-17
    236703700700702903634,1642019-10-16
    2377026756897025,0503,412,2282019-10-15
    238703672672690567390,3242019-10-14
    239704703703703227159,7382019-10-11
    24070370370370310070,3002019-10-10
    2417047047047046142,9442019-10-09
    2427057057057054733,1352019-10-07
    2437117117117111611,3762019-10-04
    244711710710711163115,8002019-10-03
    245712700712710415291,3952019-10-02
    246714650658655461301,8762019-10-01
    24774565665674412,6309,178,5362019-09-30
    24871469071070116,76611,769,2002019-09-27
    2497116916917101,7221,222,4222019-09-26
    25071370970971218,43313,117,7662019-09-25
    2517107007007101,200850,0002019-09-24
    2527136566567054,7243,316,1362019-09-23
    2537137007007133,0502,161,3502019-09-18
    2547156506507143,1482,136,9172019-09-17
    2557187107107152,4431,744,3332019-09-16
    2567177177177177453,0332019-09-13
    2577207097097183,2182,301,0592019-09-12
    258705650660675633427,0022019-09-11
    2597096306537096,3414,384,9272019-09-10
    2607056406797053,4492,372,6902019-09-05
    26168067967967913490,9872019-09-02
    262679679679679149,5062019-08-30
    2636796406406791,195767,3462019-08-29
    2646796506506791,5831,031,0382019-08-28
    265680650650680400269,0002019-08-27
    2666906326326562,0621,353,1402019-08-26
    2677047047047041,000704,0002019-08-16
    2686806506516541,273834,3792019-08-15
    2696896516756781,509995,5202019-08-14
    2707106516516753,0182,012,5302019-08-13
    2717117077077111,401990,8982019-08-12
    272705700705702198139,0902019-08-09
    2737106366367104,3283,041,2662019-08-08
    2747006316996693,3092,214,7362019-08-07
    2757007007007002014,0002019-08-06
    27670770770770717072019-08-05
    277709709709709150106,3502019-07-30
    278709709709709450319,0502019-07-29
    27970968068068112283,1052019-07-26
    280710680680710355243,4992019-07-24
    28171371371371374,9912019-07-23
    2827157007157154,4333,121,3112019-07-22
    2837377017017371,411990,7332019-07-17
    2847407007107401,027726,9292019-07-16
    2857407007057401,5321,077,6372019-07-10
    28674174074174110376,3212019-07-09
    28774874774874711082,1742019-07-08
    288748705740748975725,5252019-07-05
    2897487387397484,9933,703,2032019-07-04
    2907457007307368,0315,903,8152019-07-03
    2917486906907461,9801,461,2552019-07-02
    2927206907006905,7514,016,5782019-07-01
    293770680720769124,48290,165,9872019-06-28
    29473070070573056,99041,145,0192019-06-27
    295710616685698195,049130,956,9242019-06-26
    29669768868869733,78123,365,3512019-06-25
    29768563567068553,48135,485,1812019-06-24
    29867064565066931,87221,120,5662019-06-21
    29966061066065952,71632,678,3442019-06-20
    30067060560661266,78841,371,8452019-06-19
    30166861061066819,69512,558,5682019-06-18
    30264059960064029,16817,835,3792019-06-17
    30362061061062027,84816,997,2802019-06-14
    3046096096096099,6735,888,3292019-06-13
    3056106106106101,010616,1002019-06-12
    3066206006106166,6004,037,1002019-06-11
    307620620620620106,2002019-06-10
    3086116006116034,0002,412,6082019-06-07
    3096406206206201,392863,2662019-06-06
    3106306206206218,5195,352,5322019-06-05
    31163061061063014991,0902019-06-04
    3126306056156301,8101,095,4102019-05-31
    313630630630630106,3002019-05-30
    3146356026166351,074648,7162019-05-29
    315640640640640106,4002019-05-28
    3166406006156104,8092,913,6782019-05-27
    3176626106596187,1774,432,7912019-05-24
    3186586276276586138,8982019-05-23
    3196596276276341,9011,192,7922019-05-22
    3206646356606504,6293,001,8132019-05-20
    3216696696696691,250836,1252019-05-17
    322670650670668220147,2002019-05-16
    323670637638670379242,3162019-05-15
    3246706376706707147,2072019-05-14
    3256406406406401,055675,2002019-05-13
    32666063666063910063,9382019-05-10
    3276796366796749,3996,334,4222019-05-09
    32867964066067934,28723,031,6782019-05-08
    32968468468468429,26020,013,8402019-05-07
    330655654655654252164,8092019-05-06
    33168468068068413793,6632019-05-03
    332680651680666412274,4602019-05-01
    333686685686686816559,6862019-04-30
    334689689689689106,8902019-04-29
    33571568168470941,42128,905,0382019-04-26
    33668963563568949,91334,277,5392019-04-25
    3376856796796855,3213,644,3952019-04-24
    33868562563468514,0189,098,5522019-04-23
    3396696336336693825,0622019-04-22
    3406796736736772,9321,985,2562019-04-19
    3416776256706738,2805,525,8952019-04-18
    342670630630670666426,4292019-04-17
    3436706246246702,1751,359,5092019-04-16
    3446786236766777,3854,891,2472019-04-15
    345669623623669886552,8522019-04-12
    3466796226356229,0005,845,8232019-04-11
    3476396206316396,5114,068,2672019-04-10
    3486506306306333,0111,915,0762019-04-09
    3496796606606781,130756,1362019-04-05
    3506706696696695335,4782019-04-04
    3516706206306582,7201,731,6682019-04-03
    3526786306406771,274812,1752019-04-02
    35368568568568510068,5002019-04-01
    354689687687688430295,7852019-03-29
    355689650650688455311,0002019-03-28
    356689689689689200137,8002019-03-26
    35769062268068418,47712,283,4262019-03-25
    3586946506706933,9702,700,2022019-03-22
    35969262066168523,91216,398,3742019-03-21
    3606936656936902,2001,492,8042019-03-20
    36169466166169458,33340,283,6062019-03-19
    36269068069069033,82323,328,7702019-03-18
    36369469369369436,58125,383,1612019-03-15
    36469466567069472,01949,899,4672019-03-14
    36569566768469475,20252,156,8692019-03-13
    36669868568569067,81347,043,4032019-03-12
    36769569069569440,23127,916,3152019-03-11
    36869769569769742,36129,524,6062019-03-07
    36969869569569843,38330,275,3182019-03-06
    37069966969969739,89627,807,5122019-03-05
    37169966069969494,08765,365,3762019-03-04
    37270069069069941,10628,732,3392019-03-01
    37370069570069942,22129,512,6732019-02-28
    37470868569570848,29334,107,9722019-02-27
    37571069069571060,63942,801,0922019-02-26
    37671070070570217,45712,253,1162019-02-25
    3777057037037031,175826,1752019-02-22
    3787107107107108761,7702019-02-21
    3797107037047102,4261,712,9692019-02-20
    3807347017207305,2023,743,6842019-02-19
    38171970070070145,84332,130,8172019-02-18
    38270070070070048,58034,006,0002019-02-15
    3837016957006995,8314,078,2052019-02-14
    3847156957007151,153816,7452019-02-13
    3857056957056994,0002,793,9902019-02-12
    3867107007007099,9387,035,0372019-02-04
    3877107007107009,2086,451,2252019-02-02
    3887107007007011,7851,251,2902019-02-01
    3897027007007006,3194,424,6992019-01-31
    390710701710702462325,1512019-01-30
    39171068071070910,8317,520,7092019-01-29
    3927107107107102,1511,527,2102019-01-28
    39370670070570215,08610,618,8022019-01-25
    3947067047047042,9372,067,6522019-01-24
    395720710720710549394,8532019-01-23
    39674070571073923,03016,707,1582019-01-22
    3977307117307301,5261,085,9172019-01-21
    3987407107107402,1041,507,2302019-01-18
    3997367037207367,4095,341,0132019-01-17
    4007107067107061,9031,349,1802019-01-16
    40173470071273412,1928,669,3922019-01-15
    4027207127207133,9602,824,0202019-01-14
    40373472973472927,59420,221,5842019-01-11
    4047337127207338,2195,955,1282019-01-09
    4057347217347334,7943,502,1062019-01-08
    40673572073472814,03110,252,3002019-01-07
    407745730731735409299,6302019-01-04
    40875073073074912,9019,472,8892019-01-02
    40977073075077066,03050,005,2192018-12-31
    41075571172073791,27167,100,1662018-12-28
    41174071472072424,29217,503,9992018-12-27
    41273872073872322,48916,357,2162018-12-26
    41373972572673942,25431,200,3242018-12-25
    41474572672674012,8439,448,4212018-12-24
    4157307267307276,1104,443,8392018-12-21
    41674073074073139,90129,353,9182018-12-20
    41775073174074344,26032,739,6742018-12-19
    41875074074174740,03329,913,2682018-12-18
    41975975075975029,65222,497,6782018-12-17
    42076974075076956,19942,597,2502018-12-14
    42176073074975656,95742,531,9812018-12-13
    42275072874074873,32154,310,9052018-12-12
    42375073574874757,08042,610,4932018-12-11
    42477573077574957,61542,837,0542018-12-10
    42576073074575338,08328,651,8802018-12-07
    42675074075074932,75924,544,1502018-12-06
    42775572572574437,25727,911,2992018-12-05
    428760730740735189,615141,690,1872018-12-04
    42979973175078729,43223,025,5212018-12-03
    43080072272277567,46451,727,8302018-11-30
    43174572073072719,63314,360,7822018-11-29
    43274871572074538,24427,628,5892018-11-28
    43374971072073925,64218,399,1122018-11-27
    4347497257257466,8195,084,8422018-11-23
    43575072074974119,70314,706,8782018-11-22
    4367497497497494,3223,237,1782018-11-21
    4377627207357577,8475,863,1292018-11-20
    4387507497507502,1991,648,5012018-11-16
    4397497257487465,3223,972,6782018-11-15
    44074272074073612,2359,001,7452018-11-14
    44176073573575022,19216,477,2352018-11-13
    44274074074074017402018-11-12
    4437807427507659,4777,215,5052018-11-07
    44478074675176713,0529,955,8902018-11-06
    44577575076675024,75418,814,9402018-11-05
    44676074075074623,76517,930,2352018-11-02
    44775070670672249,67335,808,7282018-11-01
    44877070076070355,54642,018,2262018-10-31
    44977076077076039,26030,151,2042018-10-30
    45080076179076955,06143,618,2762018-10-29
    45180077579978829,99123,854,4602018-10-26
    45279977079979433,12826,437,6062018-10-25
    45379577079479387,83269,414,6952018-10-24
    45479877079579526,91521,361,9562018-10-23
    45579577079578750,50039,650,0542018-10-22
    45679579079579525,70020,384,0182018-10-19
    45780579580580249,88939,973,6512018-10-18
    45881977580080956,64345,852,6252018-10-17
    45983980083080171,72858,495,2382018-10-16
    46085081582784035,62129,872,9992018-10-15
    46185083085083831,07226,031,3402018-10-12
    46286982783084773,92362,404,6992018-10-11
    463865827850846109,15292,261,6042018-10-10
    46491088890590180,72672,683,4442018-10-08
    465920890898899163,921147,210,4092018-10-05
    466903800800881135,939120,037,2012018-10-04
    467820750770787171,168133,712,0102018-10-03
    468796735769765159,690122,040,3372018-10-02
    469775705742746155,001114,847,3212018-10-01
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл