Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
ERS -50.00 -0.90%|AAR -14.00 -0.90%|MND -2.50 -5.21%|APU 3.26 0.64%|GOV -10.04 -5.56%|ADB 1.34 1.85%|SUL -800.00 -1.23%|BDS 1.00 0.12%|SUU -3.98 -2.11%|MMX -100.00 -4.08%|LEN -1.02 -3.29%|MFC 0.00 0.00%|INV 0.00 0.00%|UID -37.00 -3.12%|JTB -6.48 -7.39%|ERD -14.14 -2.92%|TCK -20.00 -0.14%|BNG 0.00 0.00%|SHV -11.00 -0.62%|IBA -300.00 -11.54%|ITL -1.10 -1.62%|TUM -0.90 -0.61%|MBW -10.96 -4.96%|HRL 0.00 0.00%|TEX 85.00 0.92%|MNP -23.32 -3.36%|ADL -67.00 -6.10%|

    Ард Даатгал ХК (AIC)

    Хаалт 710 5.00 (0.71% ) 2020-02-27

    Нэр: Ард Даатгал ХК
    Симбол: AIC
    Компани код: 548
    Чиглэл:
    Хаяг:
    Утас:
    Факс:
    Имэйл:
    Вэб:
    Мэдээлэл байхгүй байна
    Өмнөх ханш 705
    Нээлтийн ханш 705
    Хаалтын ханш 710.00
    VWAP 706
    Дээд ханш 710
    Доод ханш 700
    52 долоо хоног 794.40 / 700
    Нийт хувьцаа 25,000,000
    n/a
    n/a
    Зах зээлийн үнэлгээ 17,750,000,000
    Авах ширхэг 69
    Авах үнэ 700
    Зарах үнэ 708
    Зарах тоо 889

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    17107007057101,9941,406,9142020-02-27
    2705705705705576406,0802020-02-21
    3710700705703790555,4902020-02-19
    47057037057041,5371,081,9852020-02-18
    57017007007009264,4032020-02-14
    67097057097051,5291,079,9842020-02-12
    77107097107091,8131,286,2172020-02-11
    8730730730730200146,0002020-02-10
    97307107107304229,8602020-02-07
    107307307307304129,9302020-02-05
    11730730730730107,3002020-01-31
    1273070670673010777,2222020-01-30
    137307307307305036,5002020-01-29
    147307057107153,6232,592,2182020-01-28
    1573873873873817382020-01-27
    167387107117383,0162,141,5802020-01-24
    177407407407401,9891,471,8602020-01-23
    187407207207403,4992,559,2312020-01-22
    1972072072072012086,4002020-01-21
    2074074074074064,4372020-01-20
    2174074074074053,6982020-01-17
    227407027387403,0552,242,4222020-01-15
    237407067397145,3183,798,9292020-01-14
    24712712712712320227,8502020-01-13
    257407407407402014,7982020-01-10
    267447127127413,7172,647,2742020-01-09
    27745745745745151112,4952020-01-08
    2874571274572510,8337,849,2902020-01-07
    2979079079079017902020-01-06
    307957607607875,6904,431,9052020-01-03
    317987947987942217,5202020-01-02
    3280075075080046,11036,027,5472019-12-31
    3378071571578032,90825,333,7882019-12-30
    3478076076077924,82319,000,0852019-12-27
    3576972972976552,68238,726,0522019-12-26
    367307007257309,0626,516,0662019-12-25
    3773071072572983,07960,416,6622019-12-24
    3872572572572510072,5002019-12-23
    3973070071571918,29113,101,0242019-12-20
    40715690690702561393,7852019-12-19
    4173368070073316,74012,069,6282019-12-17
    427207007007195,1803,695,6152019-12-16
    43710680680710657465,4542019-12-13
    447197007197191,4751,041,5252019-12-12
    45719718718719520373,7602019-12-11
    467206717206931,000708,1202019-12-10
    47720661690719957665,0862019-12-09
    487297197197252,2351,620,2952019-12-05
    4972572572572512489,9002019-12-04
    507287257257283,0202,192,5602019-12-03
    5173070070073031,63422,890,1422019-11-29
    527226767017222,9892,098,8532019-11-28
    537287107107281,5961,134,9602019-11-25
    547407007067329,1206,568,0112019-11-22
    5574070670772225,19718,204,0902019-11-21
    567397057057393,2132,352,0352019-11-20
    57739739739739250184,7202019-11-19
    587437107207209,6266,928,6042019-11-18
    597457107457453,9432,877,8772019-11-15
    607457457457451,000744,9102019-11-14
    617507107107501,8751,349,5432019-11-13
    627637057057636,5324,847,1832019-11-12
    637457067407427,9805,851,0952019-11-11
    647407037407407,2145,201,1502019-11-08
    657407357387364,2863,156,9982019-11-07
    667487207407354,9793,651,4602019-11-06
    677487407407424,4173,274,6552019-11-05
    687407307307402,9772,187,5202019-11-04
    6975071571972022,81316,429,7602019-11-01
    7071971071571911,8278,463,3952019-10-31
    7171667571071515,07910,729,5022019-10-30
    727107107107108056,8002019-10-29
    737157147147153,8532,754,0422019-10-28
    7471369069071312,9009,061,4802019-10-25
    757006756757004,2782,965,3202019-10-23
    76712700710700339,985241,389,3402019-10-22
    777157147147143,0002,143,0002019-10-21
    787156807097116,6904,738,8102019-10-18
    797107067067101,050745,3002019-10-17
    80703700700702903634,1642019-10-16
    817026756897025,0503,412,2282019-10-15
    82703672672690567390,3242019-10-14
    83704703703703227159,7382019-10-11
    8470370370370310070,3002019-10-10
    857047047047046142,9442019-10-09
    867057057057054733,1352019-10-07
    877117117117111611,3762019-10-04
    88711710710711163115,8002019-10-03
    89712700712710415291,3952019-10-02
    90714650658655461301,8762019-10-01
    9174565665674412,6309,178,5362019-09-30
    9271469071070116,76611,769,2002019-09-27
    937116916917101,7221,222,4222019-09-26
    9471370970971218,43313,117,7662019-09-25
    957107007007101,200850,0002019-09-24
    967136566567054,7243,316,1362019-09-23
    977137007007133,0502,161,3502019-09-18
    987156506507143,1482,136,9172019-09-17
    997187107107152,4431,744,3332019-09-16
    1007177177177177453,0332019-09-13
    1017207097097183,2182,301,0592019-09-12
    102705650660675633427,0022019-09-11
    1037096306537096,3414,384,9272019-09-10
    1047056406797053,4492,372,6902019-09-05
    10568067967967913490,9872019-09-02
    106679679679679149,5062019-08-30
    1076796406406791,195767,3462019-08-29
    1086796506506791,5831,031,0382019-08-28
    109680650650680400269,0002019-08-27
    1106906326326562,0621,353,1402019-08-26
    1117047047047041,000704,0002019-08-16
    1126806506516541,273834,3792019-08-15
    1136896516756781,509995,5202019-08-14
    1147106516516753,0182,012,5302019-08-13
    1157117077077111,401990,8982019-08-12
    116705700705702198139,0902019-08-09
    1177106366367104,3283,041,2662019-08-08
    1187006316996693,3092,214,7362019-08-07
    1197007007007002014,0002019-08-06
    12070770770770717072019-08-05
    121709709709709150106,3502019-07-30
    122709709709709450319,0502019-07-29
    12370968068068112283,1052019-07-26
    124710680680710355243,4992019-07-24
    12571371371371374,9912019-07-23
    1267157007157154,4333,121,3112019-07-22
    1277377017017371,411990,7332019-07-17
    1287407007107401,027726,9292019-07-16
    1297407007057401,5321,077,6372019-07-10
    13074174074174110376,3212019-07-09
    13174874774874711082,1742019-07-08
    132748705740748975725,5252019-07-05
    1337487387397484,9933,703,2032019-07-04
    1347457007307368,0315,903,8152019-07-03
    1357486906907461,9801,461,2552019-07-02
    1367206907006905,7514,016,5782019-07-01
    137770680720769124,48290,165,9872019-06-28
    13873070070573056,99041,145,0192019-06-27
    139710616685698195,049130,956,9242019-06-26
    14069768868869733,78123,365,3512019-06-25
    14168563567068553,48135,485,1812019-06-24
    14267064565066931,87221,120,5662019-06-21
    14366061066065952,71632,678,3442019-06-20
    14467060560661266,78841,371,8452019-06-19
    14566861061066819,69512,558,5682019-06-18
    14664059960064029,16817,835,3792019-06-17
    14762061061062027,84816,997,2802019-06-14
    1486096096096099,6735,888,3292019-06-13
    1496106106106101,010616,1002019-06-12
    1506206006106166,6004,037,1002019-06-11
    151620620620620106,2002019-06-10
    1526116006116034,0002,412,6082019-06-07
    1536406206206201,392863,2662019-06-06
    1546306206206218,5195,352,5322019-06-05
    15563061061063014991,0902019-06-04
    1566306056156301,8101,095,4102019-05-31
    157630630630630106,3002019-05-30
    1586356026166351,074648,7162019-05-29
    159640640640640106,4002019-05-28
    1606406006156104,8092,913,6782019-05-27
    1616626106596187,1774,432,7912019-05-24
    1626586276276586138,8982019-05-23
    1636596276276341,9011,192,7922019-05-22
    1646646356606504,6293,001,8132019-05-20
    1656696696696691,250836,1252019-05-17
    166670650670668220147,2002019-05-16
    167670637638670379242,3162019-05-15
    1686706376706707147,2072019-05-14
    1696406406406401,055675,2002019-05-13
    17066063666063910063,9382019-05-10
    1716796366796749,3996,334,4222019-05-09
    17267964066067934,28723,031,6782019-05-08
    17368468468468429,26020,013,8402019-05-07
    174655654655654252164,8092019-05-06
    17568468068068413793,6632019-05-03
    176680651680666412274,4602019-05-01
    177686685686686816559,6862019-04-30
    178689689689689106,8902019-04-29
    17971568168470941,42128,905,0382019-04-26
    18068963563568949,91334,277,5392019-04-25
    1816856796796855,3213,644,3952019-04-24
    18268562563468514,0189,098,5522019-04-23
    1836696336336693825,0622019-04-22
    1846796736736772,9321,985,2562019-04-19
    1856776256706738,2805,525,8952019-04-18
    186670630630670666426,4292019-04-17
    1876706246246702,1751,359,5092019-04-16
    1886786236766777,3854,891,2472019-04-15
    189669623623669886552,8522019-04-12
    1906796226356229,0005,845,8232019-04-11
    1916396206316396,5114,068,2672019-04-10
    1926506306306333,0111,915,0762019-04-09
    1936796606606781,130756,1362019-04-05
    1946706696696695335,4782019-04-04
    1956706206306582,7201,731,6682019-04-03
    1966786306406771,274812,1752019-04-02
    19768568568568510068,5002019-04-01
    198689687687688430295,7852019-03-29
    199689650650688455311,0002019-03-28
    200689689689689200137,8002019-03-26
    20169062268068418,47712,283,4262019-03-25
    2026946506706933,9702,700,2022019-03-22
    20369262066168523,91216,398,3742019-03-21
    2046936656936902,2001,492,8042019-03-20
    20569466166169458,33340,283,6062019-03-19
    20669068069069033,82323,328,7702019-03-18
    20769469369369436,58125,383,1612019-03-15
    20869466567069472,01949,899,4672019-03-14
    20969566768469475,20252,156,8692019-03-13
    21069868568569067,81347,043,4032019-03-12
    21169569069569440,23127,916,3152019-03-11
    21269769569769742,36129,524,6062019-03-07
    21369869569569843,38330,275,3182019-03-06
    21469966969969739,89627,807,5122019-03-05
    21569966069969494,08765,365,3762019-03-04
    21670069069069941,10628,732,3392019-03-01
    21770069570069942,22129,512,6732019-02-28
    21870868569570848,29334,107,9722019-02-27
    21971069069571060,63942,801,0922019-02-26
    22071070070570217,45712,253,1162019-02-25
    2217057037037031,175826,1752019-02-22
    2227107107107108761,7702019-02-21
    2237107037047102,4261,712,9692019-02-20
    2247347017207305,2023,743,6842019-02-19
    22571970070070145,84332,130,8172019-02-18
    22670070070070048,58034,006,0002019-02-15
    2277016957006995,8314,078,2052019-02-14
    2287156957007151,153816,7452019-02-13
    2297056957056994,0002,793,9902019-02-12
    2307107007007099,9387,035,0372019-02-04
    2317107007107009,2086,451,2252019-02-02
    2327107007007011,7851,251,2902019-02-01
    2337027007007006,3194,424,6992019-01-31
    234710701710702462325,1512019-01-30
    23571068071070910,8317,520,7092019-01-29
    2367107107107102,1511,527,2102019-01-28
    23770670070570215,08610,618,8022019-01-25
    2387067047047042,9372,067,6522019-01-24
    239720710720710549394,8532019-01-23
    24074070571073923,03016,707,1582019-01-22
    2417307117307301,5261,085,9172019-01-21
    2427407107107402,1041,507,2302019-01-18
    2437367037207367,4095,341,0132019-01-17
    2447107067107061,9031,349,1802019-01-16
    24573470071273412,1928,669,3922019-01-15
    2467207127207133,9602,824,0202019-01-14
    24773472973472927,59420,221,5842019-01-11
    2487337127207338,2195,955,1282019-01-09
    2497347217347334,7943,502,1062019-01-08
    25073572073472814,03110,252,3002019-01-07
    251745730731735409299,6302019-01-04
    25275073073074912,9019,472,8892019-01-02
    25377073075077066,03050,005,2192018-12-31
    25475571172073791,27167,100,1662018-12-28
    25574071472072424,29217,503,9992018-12-27
    25673872073872322,48916,357,2162018-12-26
    25773972572673942,25431,200,3242018-12-25
    25874572672674012,8439,448,4212018-12-24
    2597307267307276,1104,443,8392018-12-21
    26074073074073139,90129,353,9182018-12-20
    26175073174074344,26032,739,6742018-12-19
    26275074074174740,03329,913,2682018-12-18
    26375975075975029,65222,497,6782018-12-17
    26476974075076956,19942,597,2502018-12-14
    26576073074975656,95742,531,9812018-12-13
    26675072874074873,32154,310,9052018-12-12
    26775073574874757,08042,610,4932018-12-11
    26877573077574957,61542,837,0542018-12-10
    26976073074575338,08328,651,8802018-12-07
    27075074075074932,75924,544,1502018-12-06
    27175572572574437,25727,911,2992018-12-05
    272760730740735189,615141,690,1872018-12-04
    27379973175078729,43223,025,5212018-12-03
    27480072272277567,46451,727,8302018-11-30
    27574572073072719,63314,360,7822018-11-29
    27674871572074538,24427,628,5892018-11-28
    27774971072073925,64218,399,1122018-11-27
    2787497257257466,8195,084,8422018-11-23
    27975072074974119,70314,706,8782018-11-22
    2807497497497494,3223,237,1782018-11-21
    2817627207357577,8475,863,1292018-11-20
    2827507497507502,1991,648,5012018-11-16
    2837497257487465,3223,972,6782018-11-15
    28474272074073612,2359,001,7452018-11-14
    28576073573575022,19216,477,2352018-11-13
    28674074074074017402018-11-12
    2877807427507659,4777,215,5052018-11-07
    28878074675176713,0529,955,8902018-11-06
    28977575076675024,75418,814,9402018-11-05
    29076074075074623,76517,930,2352018-11-02
    29175070670672249,67335,808,7282018-11-01
    29277070076070355,54642,018,2262018-10-31
    29377076077076039,26030,151,2042018-10-30
    29480076179076955,06143,618,2762018-10-29
    29580077579978829,99123,854,4602018-10-26
    29679977079979433,12826,437,6062018-10-25
    29779577079479387,83269,414,6952018-10-24
    29879877079579526,91521,361,9562018-10-23
    29979577079578750,50039,650,0542018-10-22
    30079579079579525,70020,384,0182018-10-19
    30180579580580249,88939,973,6512018-10-18
    30281977580080956,64345,852,6252018-10-17
    30383980083080171,72858,495,2382018-10-16
    30485081582784035,62129,872,9992018-10-15
    30585083085083831,07226,031,3402018-10-12
    30686982783084773,92362,404,6992018-10-11
    307865827850846109,15292,261,6042018-10-10
    30891088890590180,72672,683,4442018-10-08
    309920890898899163,921147,210,4092018-10-05
    310903800800881135,939120,037,2012018-10-04
    311820750770787171,168133,712,0102018-10-03
    312796735769765159,690122,040,3372018-10-02
    313775705742746155,001114,847,3212018-10-01
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл