Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
APU -10.39 -1.78%|MND 0.07 0.15%|UID -10.00 -0.82%|ERD 1.49 0.18%|AAR -7.00 -0.50%|XOC -1.13 -1.06%|MFC 0.08 0.12%|INV -10.00 -0.34%|GOV -0.58 -0.30%|TUS 100.00 13.89%|ADB 2.98 4.45%|TTL 80.00 1.34%|MRX 0.00 0.00%|NEH 0.40 2.76%|LEN -1.42 -4.74%|TUM 0.41 0.26%|ADU 0.01 0.00%|SUU 0.00 0.00%|MBW 6.98 3.83%|OLL 1.60 3.68%|ITL 0.05 0.06%|BOD -0.78 -0.59%|SHG 0.00 0.00%|AIC 0.00 0.00%|MMX 13.00 0.44%|BHL 30.00 7.14%|HGN 8.00 14.55%|AMT 20.00 4.76%|RMC 0.01 0.04%|

    Ард Даатгал ХК (AIC)

    Хаалт 710 0.00 (0.00% ) 2020-11-25

    Нэр: Ард Даатгал ХК
    Симбол: AIC
    Компани код: 548
    Чиглэл:
    Хаяг:
    Утас:
    Факс:
    Имэйл:
    Вэб:
    Мэдээлэл байхгүй байна
    Өмнөх ханш 710
    Нээлтийн ханш 710
    Хаалтын ханш 710.00
    VWAP 710
    Дээд ханш 710
    Доод ханш 710
    52 долоо хоног 794.40 / 646
    Нийт хувьцаа 25,000,000
    n/a
    n/a
    Зах зээлийн үнэлгээ 17,750,000,000
    Авах ширхэг 100
    Авах үнэ 705
    Зарах үнэ 710
    Зарах тоо 2,706

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    171071071071042,8402020-11-25
    2710710710710142100,8202020-11-24
    371071071071011380,2302020-11-23
    4710710710710107,1002020-11-20
    570270170170111,4548,029,3942020-11-19
    671071071071011078,1002020-11-18
    7710708710710265188,1132020-11-17
    87107007047021,340940,9002020-11-13
    97107107107106143,3102020-11-12
    10760710710750249,921183,142,6362020-11-10
    117507007007234,9233,561,5682020-11-09
    1272270070072225,40018,024,2002020-11-06
    137197047057191,027732,2712020-11-05
    147156907037094,0402,862,3592020-11-04
    157157107157104,1252,931,8732020-11-03
    167127057057111,304924,4442020-11-02
    1770070070070038,30326,812,1002020-10-30
    1870070070070042,8002020-10-29
    1970070070070042,8002020-10-28
    207007007007002718,9002020-10-27
    21700700700700235164,5002020-10-26
    227006756757002,5831,789,0402020-10-23
    2370070070070011077,0002020-10-22
    2470970970970921,4182020-10-21
    257097097097094733,3232020-10-20
    26709700700709152107,3182020-10-19
    277097067097062114,8352020-10-16
    28705705705705139,1652020-10-14
    29709673673709206138,8542020-10-13
    307097097097098560,2652020-10-12
    31710709710709997707,0612020-10-09
    32710700710710345243,9502020-10-08
    3371271071271012,0478,553,3752020-10-07
    347007007007007149,7002020-10-06
    3570070070070021,4002020-10-05
    3671271271271232,1362020-10-02
    37714713713713168119,8392020-10-01
    387136807136883,1812,204,7502020-09-30
    397137137137131,4161,009,6082020-09-29
    40719701719701896628,1322020-09-28
    417207097107203,1612,245,1832020-09-25
    427007007007001,000700,0002020-09-24
    437196837196831,003685,1572020-09-23
    447207047047137,1115,069,4222020-09-22
    457056737037001,7371,216,5592020-09-21
    46705673705704408274,8402020-09-18
    47705674674705757516,4812020-09-17
    487056707006821,413964,4202020-09-16
    49700672672700679457,0332020-09-15
    507106706816722,4631,661,4112020-09-14
    5171071071071021,4202020-09-11
    52700700700700276193,2002020-09-10
    5371468171471010270,4852020-09-09
    547107017107012014,0832020-09-08
    55715715715715199142,2852020-09-07
    5670070070070074,9002020-09-04
    57728700728700492344,4562020-09-03
    5872972972972932,1872020-09-02
    5973073073073010073,0002020-09-01
    60730730730730107,3002020-08-31
    617416706707288,2615,726,0782020-08-28
    6274168068073748,68235,891,6582020-08-27
    637027017017025337,1862020-08-26
    64702670702674349235,3062020-08-25
    6570370370370332,1092020-08-24
    667037037037037351,3192020-08-21
    6770070070070032,1002020-08-20
    68703670670703572383,4382020-08-19
    697037037037039566,7852020-08-18
    70703662662702305208,5942020-08-17
    71700662700700753508,1002020-08-14
    7270270270270264,2122020-08-13
    7370370070370010070,0092020-08-12
    747076607077031,511997,7052020-08-11
    75709709709709248175,7102020-08-10
    7670970970970942,8342020-08-07
    7770970970970964,2542020-08-06
    7871071071071032,1302020-08-05
    79710690710709268189,7682020-08-04
    8071571571571542,8602020-08-03
    8171071071071053,5502020-07-31
    8271471471471432,1422020-07-30
    8371371371371332,1392020-07-29
    8471571471471433,59423,986,2082020-07-28
    857157157157155035,7502020-07-27
    86715715715715107,1502020-07-24
    877157107107151,010719,5462020-07-23
    8871571571571542,8602020-07-22
    89739715739715303216,7172020-07-21
    9074574574574564,4692020-07-20
    917507057057501,6591,228,0192020-07-17
    927056996997052,1401,498,3312020-07-16
    93680680680680106,8002020-07-10
    946716606716604,4782,962,8062020-07-07
    9570070070070085,6002020-07-06
    9670070070070064,2002020-07-03
    9770070070070085,6002020-07-02
    9870570570570564,2272020-07-01
    997056906907051,7801,246,4052020-06-30
    100690670690690896618,0272020-06-29
    10168968968968964,1342020-06-26
    10269069069069032,0702020-06-25
    1036906906906903423,4602020-06-23
    10470070070070064,2002020-06-22
    105705670705700164110,3292020-06-19
    106705700705700498,008348,611,1692020-06-18
    1077057057057052,1631,524,9152020-06-17
    10870570570570532,1152020-06-16
    1097057047047043,9652,793,2742020-06-15
    110705705705705128,4592020-06-12
    111706666706668366244,5862020-06-11
    1127057027037042,1421,507,3582020-06-10
    113700700700700294205,8002020-06-09
    1147057037037041,4441,016,7242020-06-08
    1157057047057044,3273,046,2212020-06-04
    1167057057057054,5733,223,8762020-06-03
    117707704707704286201,3772020-06-02
    1187077077077071,032729,6152020-05-29
    119706706706706139,1722020-05-28
    1207066656997011,218846,0662020-05-27
    1216996716996715436,9062020-05-26
    12270070070070021,4002020-05-25
    1237006556556712818,7902020-05-22
    124700700700700139,1002020-05-21
    12570570570570532,1152020-05-20
    126705705705705139,1652020-05-19
    127707707707707107,0702020-05-18
    12870770770770742,8282020-05-15
    12970770770770732,1222020-05-14
    130708708708708128,4922020-05-13
    13170870870870885,6612020-05-12
    132708708708708117,7842020-05-11
    1337087087087082416,9852020-05-08
    1347087077087072,5951,834,7322020-05-07
    1357087087087083222,6462020-05-06
    13671070971070920,71014,683,4412020-05-05
    13771070071071011,3277,929,4202020-05-04
    138710708708710764541,0312020-05-01
    1397107007107108,9376,281,2092020-04-29
    14071069070070940,38728,100,9282020-04-28
    1417007007007005,2973,705,5272020-04-27
    1427156997156992517,8432020-04-24
    14371668968970312,0768,471,2492020-04-23
    1446896536896879,1556,294,8492020-04-22
    1457006537006983,1232,179,2972020-04-21
    1467006997006995,0123,503,4002020-04-20
    14770069970069911,6078,113,4062020-04-17
    1487107007107047,7305,441,7142020-04-16
    1497187097187099,3896,657,0262020-04-15
    15071871871871811,6548,367,4612020-04-14
    1517206537207159,8787,061,6612020-04-13
    152720705719720821589,3752020-04-10
    153719719719719107,1892020-04-09
    15472072072072085,7602020-04-08
    1557196997197192,1451,519,4052020-04-07
    15671971071071910575,1352020-04-06
    1577187007007185,3113,727,5462020-04-03
    1587006807006803221,8232020-04-02
    1597006527006911,9211,284,4462020-04-01
    1607207157157203,5202,531,8802020-03-31
    16173870070073716,68012,264,6712020-03-27
    1627356716717349,4676,663,0202020-03-26
    163703671703698217151,4392020-03-25
    1647027027027025035,1002020-03-24
    1657007007007009969,3002020-03-23
    1667046317007044,4183,105,3302020-03-20
    167701630701646325210,0752020-03-19
    16870069069069111076,0002020-03-18
    16970170170170153,5052020-03-17
    170702701702701936656,1382020-03-16
    1717037037037033,5792,516,0372020-03-13
    17270365065070314,5469,980,4892020-03-12
    17370467067070315,33710,780,7952020-03-11
    1747056707037049,5716,736,0652020-03-10
    1757057057057054934,5452020-03-06
    1767057057057053021,1502020-03-05
    1777057057057058660,6302020-03-04
    1787107007057101,9941,406,9142020-02-27
    179705705705705576406,0802020-02-21
    180710700705703790555,4902020-02-19
    1817057037057041,5371,081,9852020-02-18
    1827017007007009264,4032020-02-14
    1837097057097051,5291,079,9842020-02-12
    1847107097107091,8131,286,2172020-02-11
    185730730730730200146,0002020-02-10
    1867307107107304229,8602020-02-07
    1877307307307304129,9302020-02-05
    188730730730730107,3002020-01-31
    18973070670673010777,2222020-01-30
    1907307307307305036,5002020-01-29
    1917307057107153,6232,592,2182020-01-28
    19273873873873817382020-01-27
    1937387107117383,0162,141,5802020-01-24
    1947407407407401,9891,471,8602020-01-23
    1957407207207403,4992,559,2312020-01-22
    19672072072072012086,4002020-01-21
    19774074074074064,4372020-01-20
    19874074074074053,6982020-01-17
    1997407027387403,0552,242,4222020-01-15
    2007407067397145,3183,798,9292020-01-14
    201712712712712320227,8502020-01-13
    2027407407407402014,7982020-01-10
    2037447127127413,7172,647,2742020-01-09
    204745745745745151112,4952020-01-08
    20574571274572510,8337,849,2902020-01-07
    20679079079079017902020-01-06
    2077957607607875,6904,431,9052020-01-03
    2087987947987942217,5202020-01-02
    20980075075080046,11036,027,5472019-12-31
    21078071571578032,90825,333,7882019-12-30
    21178076076077924,82319,000,0852019-12-27
    21276972972976552,68238,726,0522019-12-26
    2137307007257309,0626,516,0662019-12-25
    21473071072572983,07960,416,6622019-12-24
    21572572572572510072,5002019-12-23
    21673070071571918,29113,101,0242019-12-20
    217715690690702561393,7852019-12-19
    21873368070073316,74012,069,6282019-12-17
    2197207007007195,1803,695,6152019-12-16
    220710680680710657465,4542019-12-13
    2217197007197191,4751,041,5252019-12-12
    222719718718719520373,7602019-12-11
    2237206717206931,000708,1202019-12-10
    224720661690719957665,0862019-12-09
    2257297197197252,2351,620,2952019-12-05
    22672572572572512489,9002019-12-04
    2277287257257283,0202,192,5602019-12-03
    22873070070073031,63422,890,1422019-11-29
    2297226767017222,9892,098,8532019-11-28
    2307287107107281,5961,134,9602019-11-25
    2317407007067329,1206,568,0112019-11-22
    23274070670772225,19718,204,0902019-11-21
    2337397057057393,2132,352,0352019-11-20
    234739739739739250184,7202019-11-19
    2357437107207209,6266,928,6042019-11-18
    2367457107457453,9432,877,8772019-11-15
    2377457457457451,000744,9102019-11-14
    2387507107107501,8751,349,5432019-11-13
    2397637057057636,5324,847,1832019-11-12
    2407457067407427,9805,851,0952019-11-11
    2417407037407407,2145,201,1502019-11-08
    2427407357387364,2863,156,9982019-11-07
    2437487207407354,9793,651,4602019-11-06
    2447487407407424,4173,274,6552019-11-05
    2457407307307402,9772,187,5202019-11-04
    24675071571972022,81316,429,7602019-11-01
    24771971071571911,8278,463,3952019-10-31
    24871667571071515,07910,729,5022019-10-30
    2497107107107108056,8002019-10-29
    2507157147147153,8532,754,0422019-10-28
    25171369069071312,9009,061,4802019-10-25
    2527006756757004,2782,965,3202019-10-23
    253712700710700339,985241,389,3402019-10-22
    2547157147147143,0002,143,0002019-10-21
    2557156807097116,6904,738,8102019-10-18
    2567107067067101,050745,3002019-10-17
    257703700700702903634,1642019-10-16
    2587026756897025,0503,412,2282019-10-15
    259703672672690567390,3242019-10-14
    260704703703703227159,7382019-10-11
    26170370370370310070,3002019-10-10
    2627047047047046142,9442019-10-09
    2637057057057054733,1352019-10-07
    2647117117117111611,3762019-10-04
    265711710710711163115,8002019-10-03
    266712700712710415291,3952019-10-02
    267714650658655461301,8762019-10-01
    26874565665674412,6309,178,5362019-09-30
    26971469071070116,76611,769,2002019-09-27
    2707116916917101,7221,222,4222019-09-26
    27171370970971218,43313,117,7662019-09-25
    2727107007007101,200850,0002019-09-24
    2737136566567054,7243,316,1362019-09-23
    2747137007007133,0502,161,3502019-09-18
    2757156506507143,1482,136,9172019-09-17
    2767187107107152,4431,744,3332019-09-16
    2777177177177177453,0332019-09-13
    2787207097097183,2182,301,0592019-09-12
    279705650660675633427,0022019-09-11
    2807096306537096,3414,384,9272019-09-10
    2817056406797053,4492,372,6902019-09-05
    28268067967967913490,9872019-09-02
    283679679679679149,5062019-08-30
    2846796406406791,195767,3462019-08-29
    2856796506506791,5831,031,0382019-08-28
    286680650650680400269,0002019-08-27
    2876906326326562,0621,353,1402019-08-26
    2887047047047041,000704,0002019-08-16
    2896806506516541,273834,3792019-08-15
    2906896516756781,509995,5202019-08-14
    2917106516516753,0182,012,5302019-08-13
    2927117077077111,401990,8982019-08-12
    293705700705702198139,0902019-08-09
    2947106366367104,3283,041,2662019-08-08
    2957006316996693,3092,214,7362019-08-07
    2967007007007002014,0002019-08-06
    29770770770770717072019-08-05
    298709709709709150106,3502019-07-30
    299709709709709450319,0502019-07-29
    30070968068068112283,1052019-07-26
    301710680680710355243,4992019-07-24
    30271371371371374,9912019-07-23
    3037157007157154,4333,121,3112019-07-22
    3047377017017371,411990,7332019-07-17
    3057407007107401,027726,9292019-07-16
    3067407007057401,5321,077,6372019-07-10
    30774174074174110376,3212019-07-09
    30874874774874711082,1742019-07-08
    309748705740748975725,5252019-07-05
    3107487387397484,9933,703,2032019-07-04
    3117457007307368,0315,903,8152019-07-03
    3127486906907461,9801,461,2552019-07-02
    3137206907006905,7514,016,5782019-07-01
    314770680720769124,48290,165,9872019-06-28
    31573070070573056,99041,145,0192019-06-27
    316710616685698195,049130,956,9242019-06-26
    31769768868869733,78123,365,3512019-06-25
    31868563567068553,48135,485,1812019-06-24
    31967064565066931,87221,120,5662019-06-21
    32066061066065952,71632,678,3442019-06-20
    32167060560661266,78841,371,8452019-06-19
    32266861061066819,69512,558,5682019-06-18
    32364059960064029,16817,835,3792019-06-17
    32462061061062027,84816,997,2802019-06-14
    3256096096096099,6735,888,3292019-06-13
    3266106106106101,010616,1002019-06-12
    3276206006106166,6004,037,1002019-06-11
    328620620620620106,2002019-06-10
    3296116006116034,0002,412,6082019-06-07
    3306406206206201,392863,2662019-06-06
    3316306206206218,5195,352,5322019-06-05
    33263061061063014991,0902019-06-04
    3336306056156301,8101,095,4102019-05-31
    334630630630630106,3002019-05-30
    3356356026166351,074648,7162019-05-29
    336640640640640106,4002019-05-28
    3376406006156104,8092,913,6782019-05-27
    3386626106596187,1774,432,7912019-05-24
    3396586276276586138,8982019-05-23
    3406596276276341,9011,192,7922019-05-22
    3416646356606504,6293,001,8132019-05-20
    3426696696696691,250836,1252019-05-17
    343670650670668220147,2002019-05-16
    344670637638670379242,3162019-05-15
    3456706376706707147,2072019-05-14
    3466406406406401,055675,2002019-05-13
    34766063666063910063,9382019-05-10
    3486796366796749,3996,334,4222019-05-09
    34967964066067934,28723,031,6782019-05-08
    35068468468468429,26020,013,8402019-05-07
    351655654655654252164,8092019-05-06
    35268468068068413793,6632019-05-03
    353680651680666412274,4602019-05-01
    354686685686686816559,6862019-04-30
    355689689689689106,8902019-04-29
    35671568168470941,42128,905,0382019-04-26
    35768963563568949,91334,277,5392019-04-25
    3586856796796855,3213,644,3952019-04-24
    35968562563468514,0189,098,5522019-04-23
    3606696336336693825,0622019-04-22
    3616796736736772,9321,985,2562019-04-19
    3626776256706738,2805,525,8952019-04-18
    363670630630670666426,4292019-04-17
    3646706246246702,1751,359,5092019-04-16
    3656786236766777,3854,891,2472019-04-15
    366669623623669886552,8522019-04-12
    3676796226356229,0005,845,8232019-04-11
    3686396206316396,5114,068,2672019-04-10
    3696506306306333,0111,915,0762019-04-09
    3706796606606781,130756,1362019-04-05
    3716706696696695335,4782019-04-04
    3726706206306582,7201,731,6682019-04-03
    3736786306406771,274812,1752019-04-02
    37468568568568510068,5002019-04-01
    375689687687688430295,7852019-03-29
    376689650650688455311,0002019-03-28
    377689689689689200137,8002019-03-26
    37869062268068418,47712,283,4262019-03-25
    3796946506706933,9702,700,2022019-03-22
    38069262066168523,91216,398,3742019-03-21
    3816936656936902,2001,492,8042019-03-20
    38269466166169458,33340,283,6062019-03-19
    38369068069069033,82323,328,7702019-03-18
    38469469369369436,58125,383,1612019-03-15
    38569466567069472,01949,899,4672019-03-14
    38669566768469475,20252,156,8692019-03-13
    38769868568569067,81347,043,4032019-03-12
    38869569069569440,23127,916,3152019-03-11
    38969769569769742,36129,524,6062019-03-07
    39069869569569843,38330,275,3182019-03-06
    39169966969969739,89627,807,5122019-03-05
    39269966069969494,08765,365,3762019-03-04
    39370069069069941,10628,732,3392019-03-01
    39470069570069942,22129,512,6732019-02-28
    39570868569570848,29334,107,9722019-02-27
    39671069069571060,63942,801,0922019-02-26
    39771070070570217,45712,253,1162019-02-25
    3987057037037031,175826,1752019-02-22
    3997107107107108761,7702019-02-21
    4007107037047102,4261,712,9692019-02-20
    4017347017207305,2023,743,6842019-02-19
    40271970070070145,84332,130,8172019-02-18
    40370070070070048,58034,006,0002019-02-15
    4047016957006995,8314,078,2052019-02-14
    4057156957007151,153816,7452019-02-13
    4067056957056994,0002,793,9902019-02-12
    4077107007007099,9387,035,0372019-02-04
    4087107007107009,2086,451,2252019-02-02
    4097107007007011,7851,251,2902019-02-01
    4107027007007006,3194,424,6992019-01-31
    411710701710702462325,1512019-01-30
    41271068071070910,8317,520,7092019-01-29
    4137107107107102,1511,527,2102019-01-28
    41470670070570215,08610,618,8022019-01-25
    4157067047047042,9372,067,6522019-01-24
    416720710720710549394,8532019-01-23
    41774070571073923,03016,707,1582019-01-22
    4187307117307301,5261,085,9172019-01-21
    4197407107107402,1041,507,2302019-01-18
    4207367037207367,4095,341,0132019-01-17
    4217107067107061,9031,349,1802019-01-16
    42273470071273412,1928,669,3922019-01-15
    4237207127207133,9602,824,0202019-01-14
    42473472973472927,59420,221,5842019-01-11
    4257337127207338,2195,955,1282019-01-09
    4267347217347334,7943,502,1062019-01-08
    42773572073472814,03110,252,3002019-01-07
    428745730731735409299,6302019-01-04
    42975073073074912,9019,472,8892019-01-02
    43077073075077066,03050,005,2192018-12-31
    43175571172073791,27167,100,1662018-12-28
    43274071472072424,29217,503,9992018-12-27
    43373872073872322,48916,357,2162018-12-26
    43473972572673942,25431,200,3242018-12-25
    43574572672674012,8439,448,4212018-12-24
    4367307267307276,1104,443,8392018-12-21
    43774073074073139,90129,353,9182018-12-20
    43875073174074344,26032,739,6742018-12-19
    43975074074174740,03329,913,2682018-12-18
    44075975075975029,65222,497,6782018-12-17
    44176974075076956,19942,597,2502018-12-14
    44276073074975656,95742,531,9812018-12-13
    44375072874074873,32154,310,9052018-12-12
    44475073574874757,08042,610,4932018-12-11
    44577573077574957,61542,837,0542018-12-10
    44676073074575338,08328,651,8802018-12-07
    44775074075074932,75924,544,1502018-12-06
    44875572572574437,25727,911,2992018-12-05
    449760730740735189,615141,690,1872018-12-04
    45079973175078729,43223,025,5212018-12-03
    45180072272277567,46451,727,8302018-11-30
    45274572073072719,63314,360,7822018-11-29
    45374871572074538,24427,628,5892018-11-28
    45474971072073925,64218,399,1122018-11-27
    4557497257257466,8195,084,8422018-11-23
    45675072074974119,70314,706,8782018-11-22
    4577497497497494,3223,237,1782018-11-21
    4587627207357577,8475,863,1292018-11-20
    4597507497507502,1991,648,5012018-11-16
    4607497257487465,3223,972,6782018-11-15
    46174272074073612,2359,001,7452018-11-14
    46276073573575022,19216,477,2352018-11-13
    46374074074074017402018-11-12
    4647807427507659,4777,215,5052018-11-07
    46578074675176713,0529,955,8902018-11-06
    46677575076675024,75418,814,9402018-11-05
    46776074075074623,76517,930,2352018-11-02
    46875070670672249,67335,808,7282018-11-01
    46977070076070355,54642,018,2262018-10-31
    47077076077076039,26030,151,2042018-10-30
    47180076179076955,06143,618,2762018-10-29
    47280077579978829,99123,854,4602018-10-26
    47379977079979433,12826,437,6062018-10-25
    47479577079479387,83269,414,6952018-10-24
    47579877079579526,91521,361,9562018-10-23
    47679577079578750,50039,650,0542018-10-22
    47779579079579525,70020,384,0182018-10-19
    47880579580580249,88939,973,6512018-10-18
    47981977580080956,64345,852,6252018-10-17
    48083980083080171,72858,495,2382018-10-16
    48185081582784035,62129,872,9992018-10-15
    48285083085083831,07226,031,3402018-10-12
    48386982783084773,92362,404,6992018-10-11
    484865827850846109,15292,261,6042018-10-10
    48591088890590180,72672,683,4442018-10-08
    486920890898899163,921147,210,4092018-10-05
    487903800800881135,939120,037,2012018-10-04
    488820750770787171,168133,712,0102018-10-03
    489796735769765159,690122,040,3372018-10-02
    490775705742746155,001114,847,3212018-10-01
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл