Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
ADB -0.98 -1.49%|GOV -1.13 -0.56%|LEN -0.27 -0.90%|AAR 60.00 4.32%|AIC 20.00 2.86%|APU 0.01 0.00%|TTL 30.00 0.50%|ITL 0.20 0.26%|BNG -4,340.00 -14.76%|UID -5.00 -0.40%|TUM 4.48 2.90%|SUU -2.70 -1.28%|NEH 0.09 0.60%|MFC 0.00 0.00%|MND -0.02 -0.05%|ERD 0.00 0.00%|MCH 9.90 2.41%|VIK 0.72 5.03%|TCK 390.00 2.69%|INV 0.00 0.00%|ADU 0.00 0.00%|OLL -2.00 -3.85%|JTB 0.60 0.69%|MNP 5.00 0.87%|MIB 0.00 0.00%|

    Ард Даатгал ХК (AIC)

    Хаалт 683 -30.27 (-4.24% ) 2020-09-23

    Нэр: Ард Даатгал ХК
    Симбол: AIC
    Компани код: 548
    Чиглэл:
    Хаяг:
    Утас:
    Факс:
    Имэйл:
    Вэб:
    Мэдээлэл байхгүй байна
    Өмнөх ханш 713
    Нээлтийн ханш 719
    Хаалтын ханш 683.00
    VWAP 683
    Дээд ханш 719
    Доод ханш 683
    52 долоо хоног 794.40 / 646
    Нийт хувьцаа 25,000,000
    n/a
    n/a
    Зах зээлийн үнэлгээ 17,075,000,000
    Авах ширхэг 200
    Авах үнэ 681
    Зарах үнэ 718
    Зарах тоо 30

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    17196837196831,003685,1572020-09-23
    27207047047137,1115,069,4222020-09-22
    37056737037001,7371,216,5592020-09-21
    4705673705704408274,8402020-09-18
    5705674674705757516,4812020-09-17
    67056707006821,413964,4202020-09-16
    7700672672700679457,0332020-09-15
    87106706816722,4631,661,4112020-09-14
    971071071071021,4202020-09-11
    10700700700700276193,2002020-09-10
    1171468171471010270,4852020-09-09
    127107017107012014,0832020-09-08
    13715715715715199142,2852020-09-07
    1470070070070074,9002020-09-04
    15728700728700492344,4562020-09-03
    1672972972972932,1872020-09-02
    1773073073073010073,0002020-09-01
    18730730730730107,3002020-08-31
    197416706707288,2615,726,0782020-08-28
    2074168068073748,68235,891,6582020-08-27
    217027017017025337,1862020-08-26
    22702670702674349235,3062020-08-25
    2370370370370332,1092020-08-24
    247037037037037351,3192020-08-21
    2570070070070032,1002020-08-20
    26703670670703572383,4382020-08-19
    277037037037039566,7852020-08-18
    28703662662702305208,5942020-08-17
    29700662700700753508,1002020-08-14
    3070270270270264,2122020-08-13
    3170370070370010070,0092020-08-12
    327076607077031,511997,7052020-08-11
    33709709709709248175,7102020-08-10
    3470970970970942,8342020-08-07
    3570970970970964,2542020-08-06
    3671071071071032,1302020-08-05
    37710690710709268189,7682020-08-04
    3871571571571542,8602020-08-03
    3971071071071053,5502020-07-31
    4071471471471432,1422020-07-30
    4171371371371332,1392020-07-29
    4271571471471433,59423,986,2082020-07-28
    437157157157155035,7502020-07-27
    44715715715715107,1502020-07-24
    457157107107151,010719,5462020-07-23
    4671571571571542,8602020-07-22
    47739715739715303216,7172020-07-21
    4874574574574564,4692020-07-20
    497507057057501,6591,228,0192020-07-17
    507056996997052,1401,498,3312020-07-16
    51680680680680106,8002020-07-10
    526716606716604,4782,962,8062020-07-07
    5370070070070085,6002020-07-06
    5470070070070064,2002020-07-03
    5570070070070085,6002020-07-02
    5670570570570564,2272020-07-01
    577056906907051,7801,246,4052020-06-30
    58690670690690896618,0272020-06-29
    5968968968968964,1342020-06-26
    6069069069069032,0702020-06-25
    616906906906903423,4602020-06-23
    6270070070070064,2002020-06-22
    63705670705700164110,3292020-06-19
    64705700705700498,008348,611,1692020-06-18
    657057057057052,1631,524,9152020-06-17
    6670570570570532,1152020-06-16
    677057047047043,9652,793,2742020-06-15
    68705705705705128,4592020-06-12
    69706666706668366244,5862020-06-11
    707057027037042,1421,507,3582020-06-10
    71700700700700294205,8002020-06-09
    727057037037041,4441,016,7242020-06-08
    737057047057044,3273,046,2212020-06-04
    747057057057054,5733,223,8762020-06-03
    75707704707704286201,3772020-06-02
    767077077077071,032729,6152020-05-29
    77706706706706139,1722020-05-28
    787066656997011,218846,0662020-05-27
    796996716996715436,9062020-05-26
    8070070070070021,4002020-05-25
    817006556556712818,7902020-05-22
    82700700700700139,1002020-05-21
    8370570570570532,1152020-05-20
    84705705705705139,1652020-05-19
    85707707707707107,0702020-05-18
    8670770770770742,8282020-05-15
    8770770770770732,1222020-05-14
    88708708708708128,4922020-05-13
    8970870870870885,6612020-05-12
    90708708708708117,7842020-05-11
    917087087087082416,9852020-05-08
    927087077087072,5951,834,7322020-05-07
    937087087087083222,6462020-05-06
    9471070971070920,71014,683,4412020-05-05
    9571070071071011,3277,929,4202020-05-04
    96710708708710764541,0312020-05-01
    977107007107108,9376,281,2092020-04-29
    9871069070070940,38728,100,9282020-04-28
    997007007007005,2973,705,5272020-04-27
    1007156997156992517,8432020-04-24
    10171668968970312,0768,471,2492020-04-23
    1026896536896879,1556,294,8492020-04-22
    1037006537006983,1232,179,2972020-04-21
    1047006997006995,0123,503,4002020-04-20
    10570069970069911,6078,113,4062020-04-17
    1067107007107047,7305,441,7142020-04-16
    1077187097187099,3896,657,0262020-04-15
    10871871871871811,6548,367,4612020-04-14
    1097206537207159,8787,061,6612020-04-13
    110720705719720821589,3752020-04-10
    111719719719719107,1892020-04-09
    11272072072072085,7602020-04-08
    1137196997197192,1451,519,4052020-04-07
    11471971071071910575,1352020-04-06
    1157187007007185,3113,727,5462020-04-03
    1167006807006803221,8232020-04-02
    1177006527006911,9211,284,4462020-04-01
    1187207157157203,5202,531,8802020-03-31
    11973870070073716,68012,264,6712020-03-27
    1207356716717349,4676,663,0202020-03-26
    121703671703698217151,4392020-03-25
    1227027027027025035,1002020-03-24
    1237007007007009969,3002020-03-23
    1247046317007044,4183,105,3302020-03-20
    125701630701646325210,0752020-03-19
    12670069069069111076,0002020-03-18
    12770170170170153,5052020-03-17
    128702701702701936656,1382020-03-16
    1297037037037033,5792,516,0372020-03-13
    13070365065070314,5469,980,4892020-03-12
    13170467067070315,33710,780,7952020-03-11
    1327056707037049,5716,736,0652020-03-10
    1337057057057054934,5452020-03-06
    1347057057057053021,1502020-03-05
    1357057057057058660,6302020-03-04
    1367107007057101,9941,406,9142020-02-27
    137705705705705576406,0802020-02-21
    138710700705703790555,4902020-02-19
    1397057037057041,5371,081,9852020-02-18
    1407017007007009264,4032020-02-14
    1417097057097051,5291,079,9842020-02-12
    1427107097107091,8131,286,2172020-02-11
    143730730730730200146,0002020-02-10
    1447307107107304229,8602020-02-07
    1457307307307304129,9302020-02-05
    146730730730730107,3002020-01-31
    14773070670673010777,2222020-01-30
    1487307307307305036,5002020-01-29
    1497307057107153,6232,592,2182020-01-28
    15073873873873817382020-01-27
    1517387107117383,0162,141,5802020-01-24
    1527407407407401,9891,471,8602020-01-23
    1537407207207403,4992,559,2312020-01-22
    15472072072072012086,4002020-01-21
    15574074074074064,4372020-01-20
    15674074074074053,6982020-01-17
    1577407027387403,0552,242,4222020-01-15
    1587407067397145,3183,798,9292020-01-14
    159712712712712320227,8502020-01-13
    1607407407407402014,7982020-01-10
    1617447127127413,7172,647,2742020-01-09
    162745745745745151112,4952020-01-08
    16374571274572510,8337,849,2902020-01-07
    16479079079079017902020-01-06
    1657957607607875,6904,431,9052020-01-03
    1667987947987942217,5202020-01-02
    16780075075080046,11036,027,5472019-12-31
    16878071571578032,90825,333,7882019-12-30
    16978076076077924,82319,000,0852019-12-27
    17076972972976552,68238,726,0522019-12-26
    1717307007257309,0626,516,0662019-12-25
    17273071072572983,07960,416,6622019-12-24
    17372572572572510072,5002019-12-23
    17473070071571918,29113,101,0242019-12-20
    175715690690702561393,7852019-12-19
    17673368070073316,74012,069,6282019-12-17
    1777207007007195,1803,695,6152019-12-16
    178710680680710657465,4542019-12-13
    1797197007197191,4751,041,5252019-12-12
    180719718718719520373,7602019-12-11
    1817206717206931,000708,1202019-12-10
    182720661690719957665,0862019-12-09
    1837297197197252,2351,620,2952019-12-05
    18472572572572512489,9002019-12-04
    1857287257257283,0202,192,5602019-12-03
    18673070070073031,63422,890,1422019-11-29
    1877226767017222,9892,098,8532019-11-28
    1887287107107281,5961,134,9602019-11-25
    1897407007067329,1206,568,0112019-11-22
    19074070670772225,19718,204,0902019-11-21
    1917397057057393,2132,352,0352019-11-20
    192739739739739250184,7202019-11-19
    1937437107207209,6266,928,6042019-11-18
    1947457107457453,9432,877,8772019-11-15
    1957457457457451,000744,9102019-11-14
    1967507107107501,8751,349,5432019-11-13
    1977637057057636,5324,847,1832019-11-12
    1987457067407427,9805,851,0952019-11-11
    1997407037407407,2145,201,1502019-11-08
    2007407357387364,2863,156,9982019-11-07
    2017487207407354,9793,651,4602019-11-06
    2027487407407424,4173,274,6552019-11-05
    2037407307307402,9772,187,5202019-11-04
    20475071571972022,81316,429,7602019-11-01
    20571971071571911,8278,463,3952019-10-31
    20671667571071515,07910,729,5022019-10-30
    2077107107107108056,8002019-10-29
    2087157147147153,8532,754,0422019-10-28
    20971369069071312,9009,061,4802019-10-25
    2107006756757004,2782,965,3202019-10-23
    211712700710700339,985241,389,3402019-10-22
    2127157147147143,0002,143,0002019-10-21
    2137156807097116,6904,738,8102019-10-18
    2147107067067101,050745,3002019-10-17
    215703700700702903634,1642019-10-16
    2167026756897025,0503,412,2282019-10-15
    217703672672690567390,3242019-10-14
    218704703703703227159,7382019-10-11
    21970370370370310070,3002019-10-10
    2207047047047046142,9442019-10-09
    2217057057057054733,1352019-10-07
    2227117117117111611,3762019-10-04
    223711710710711163115,8002019-10-03
    224712700712710415291,3952019-10-02
    225714650658655461301,8762019-10-01
    22674565665674412,6309,178,5362019-09-30
    22771469071070116,76611,769,2002019-09-27
    2287116916917101,7221,222,4222019-09-26
    22971370970971218,43313,117,7662019-09-25
    2307107007007101,200850,0002019-09-24
    2317136566567054,7243,316,1362019-09-23
    2327137007007133,0502,161,3502019-09-18
    2337156506507143,1482,136,9172019-09-17
    2347187107107152,4431,744,3332019-09-16
    2357177177177177453,0332019-09-13
    2367207097097183,2182,301,0592019-09-12
    237705650660675633427,0022019-09-11
    2387096306537096,3414,384,9272019-09-10
    2397056406797053,4492,372,6902019-09-05
    24068067967967913490,9872019-09-02
    241679679679679149,5062019-08-30
    2426796406406791,195767,3462019-08-29
    2436796506506791,5831,031,0382019-08-28
    244680650650680400269,0002019-08-27
    2456906326326562,0621,353,1402019-08-26
    2467047047047041,000704,0002019-08-16
    2476806506516541,273834,3792019-08-15
    2486896516756781,509995,5202019-08-14
    2497106516516753,0182,012,5302019-08-13
    2507117077077111,401990,8982019-08-12
    251705700705702198139,0902019-08-09
    2527106366367104,3283,041,2662019-08-08
    2537006316996693,3092,214,7362019-08-07
    2547007007007002014,0002019-08-06
    25570770770770717072019-08-05
    256709709709709150106,3502019-07-30
    257709709709709450319,0502019-07-29
    25870968068068112283,1052019-07-26
    259710680680710355243,4992019-07-24
    26071371371371374,9912019-07-23
    2617157007157154,4333,121,3112019-07-22
    2627377017017371,411990,7332019-07-17
    2637407007107401,027726,9292019-07-16
    2647407007057401,5321,077,6372019-07-10
    26574174074174110376,3212019-07-09
    26674874774874711082,1742019-07-08
    267748705740748975725,5252019-07-05
    2687487387397484,9933,703,2032019-07-04
    2697457007307368,0315,903,8152019-07-03
    2707486906907461,9801,461,2552019-07-02
    2717206907006905,7514,016,5782019-07-01
    272770680720769124,48290,165,9872019-06-28
    27373070070573056,99041,145,0192019-06-27
    274710616685698195,049130,956,9242019-06-26
    27569768868869733,78123,365,3512019-06-25
    27668563567068553,48135,485,1812019-06-24
    27767064565066931,87221,120,5662019-06-21
    27866061066065952,71632,678,3442019-06-20
    27967060560661266,78841,371,8452019-06-19
    28066861061066819,69512,558,5682019-06-18
    28164059960064029,16817,835,3792019-06-17
    28262061061062027,84816,997,2802019-06-14
    2836096096096099,6735,888,3292019-06-13
    2846106106106101,010616,1002019-06-12
    2856206006106166,6004,037,1002019-06-11
    286620620620620106,2002019-06-10
    2876116006116034,0002,412,6082019-06-07
    2886406206206201,392863,2662019-06-06
    2896306206206218,5195,352,5322019-06-05
    29063061061063014991,0902019-06-04
    2916306056156301,8101,095,4102019-05-31
    292630630630630106,3002019-05-30
    2936356026166351,074648,7162019-05-29
    294640640640640106,4002019-05-28
    2956406006156104,8092,913,6782019-05-27
    2966626106596187,1774,432,7912019-05-24
    2976586276276586138,8982019-05-23
    2986596276276341,9011,192,7922019-05-22
    2996646356606504,6293,001,8132019-05-20
    3006696696696691,250836,1252019-05-17
    301670650670668220147,2002019-05-16
    302670637638670379242,3162019-05-15
    3036706376706707147,2072019-05-14
    3046406406406401,055675,2002019-05-13
    30566063666063910063,9382019-05-10
    3066796366796749,3996,334,4222019-05-09
    30767964066067934,28723,031,6782019-05-08
    30868468468468429,26020,013,8402019-05-07
    309655654655654252164,8092019-05-06
    31068468068068413793,6632019-05-03
    311680651680666412274,4602019-05-01
    312686685686686816559,6862019-04-30
    313689689689689106,8902019-04-29
    31471568168470941,42128,905,0382019-04-26
    31568963563568949,91334,277,5392019-04-25
    3166856796796855,3213,644,3952019-04-24
    31768562563468514,0189,098,5522019-04-23
    3186696336336693825,0622019-04-22
    3196796736736772,9321,985,2562019-04-19
    3206776256706738,2805,525,8952019-04-18
    321670630630670666426,4292019-04-17
    3226706246246702,1751,359,5092019-04-16
    3236786236766777,3854,891,2472019-04-15
    324669623623669886552,8522019-04-12
    3256796226356229,0005,845,8232019-04-11
    3266396206316396,5114,068,2672019-04-10
    3276506306306333,0111,915,0762019-04-09
    3286796606606781,130756,1362019-04-05
    3296706696696695335,4782019-04-04
    3306706206306582,7201,731,6682019-04-03
    3316786306406771,274812,1752019-04-02
    33268568568568510068,5002019-04-01
    333689687687688430295,7852019-03-29
    334689650650688455311,0002019-03-28
    335689689689689200137,8002019-03-26
    33669062268068418,47712,283,4262019-03-25
    3376946506706933,9702,700,2022019-03-22
    33869262066168523,91216,398,3742019-03-21
    3396936656936902,2001,492,8042019-03-20
    34069466166169458,33340,283,6062019-03-19
    34169068069069033,82323,328,7702019-03-18
    34269469369369436,58125,383,1612019-03-15
    34369466567069472,01949,899,4672019-03-14
    34469566768469475,20252,156,8692019-03-13
    34569868568569067,81347,043,4032019-03-12
    34669569069569440,23127,916,3152019-03-11
    34769769569769742,36129,524,6062019-03-07
    34869869569569843,38330,275,3182019-03-06
    34969966969969739,89627,807,5122019-03-05
    35069966069969494,08765,365,3762019-03-04
    35170069069069941,10628,732,3392019-03-01
    35270069570069942,22129,512,6732019-02-28
    35370868569570848,29334,107,9722019-02-27
    35471069069571060,63942,801,0922019-02-26
    35571070070570217,45712,253,1162019-02-25
    3567057037037031,175826,1752019-02-22
    3577107107107108761,7702019-02-21
    3587107037047102,4261,712,9692019-02-20
    3597347017207305,2023,743,6842019-02-19
    36071970070070145,84332,130,8172019-02-18
    36170070070070048,58034,006,0002019-02-15
    3627016957006995,8314,078,2052019-02-14
    3637156957007151,153816,7452019-02-13
    3647056957056994,0002,793,9902019-02-12
    3657107007007099,9387,035,0372019-02-04
    3667107007107009,2086,451,2252019-02-02
    3677107007007011,7851,251,2902019-02-01
    3687027007007006,3194,424,6992019-01-31
    369710701710702462325,1512019-01-30
    37071068071070910,8317,520,7092019-01-29
    3717107107107102,1511,527,2102019-01-28
    37270670070570215,08610,618,8022019-01-25
    3737067047047042,9372,067,6522019-01-24
    374720710720710549394,8532019-01-23
    37574070571073923,03016,707,1582019-01-22
    3767307117307301,5261,085,9172019-01-21
    3777407107107402,1041,507,2302019-01-18
    3787367037207367,4095,341,0132019-01-17
    3797107067107061,9031,349,1802019-01-16
    38073470071273412,1928,669,3922019-01-15
    3817207127207133,9602,824,0202019-01-14
    38273472973472927,59420,221,5842019-01-11
    3837337127207338,2195,955,1282019-01-09
    3847347217347334,7943,502,1062019-01-08
    38573572073472814,03110,252,3002019-01-07
    386745730731735409299,6302019-01-04
    38775073073074912,9019,472,8892019-01-02
    38877073075077066,03050,005,2192018-12-31
    38975571172073791,27167,100,1662018-12-28
    39074071472072424,29217,503,9992018-12-27
    39173872073872322,48916,357,2162018-12-26
    39273972572673942,25431,200,3242018-12-25
    39374572672674012,8439,448,4212018-12-24
    3947307267307276,1104,443,8392018-12-21
    39574073074073139,90129,353,9182018-12-20
    39675073174074344,26032,739,6742018-12-19
    39775074074174740,03329,913,2682018-12-18
    39875975075975029,65222,497,6782018-12-17
    39976974075076956,19942,597,2502018-12-14
    40076073074975656,95742,531,9812018-12-13
    40175072874074873,32154,310,9052018-12-12
    40275073574874757,08042,610,4932018-12-11
    40377573077574957,61542,837,0542018-12-10
    40476073074575338,08328,651,8802018-12-07
    40575074075074932,75924,544,1502018-12-06
    40675572572574437,25727,911,2992018-12-05
    407760730740735189,615141,690,1872018-12-04
    40879973175078729,43223,025,5212018-12-03
    40980072272277567,46451,727,8302018-11-30
    41074572073072719,63314,360,7822018-11-29
    41174871572074538,24427,628,5892018-11-28
    41274971072073925,64218,399,1122018-11-27
    4137497257257466,8195,084,8422018-11-23
    41475072074974119,70314,706,8782018-11-22
    4157497497497494,3223,237,1782018-11-21
    4167627207357577,8475,863,1292018-11-20
    4177507497507502,1991,648,5012018-11-16
    4187497257487465,3223,972,6782018-11-15
    41974272074073612,2359,001,7452018-11-14
    42076073573575022,19216,477,2352018-11-13
    42174074074074017402018-11-12
    4227807427507659,4777,215,5052018-11-07
    42378074675176713,0529,955,8902018-11-06
    42477575076675024,75418,814,9402018-11-05
    42576074075074623,76517,930,2352018-11-02
    42675070670672249,67335,808,7282018-11-01
    42777070076070355,54642,018,2262018-10-31
    42877076077076039,26030,151,2042018-10-30
    42980076179076955,06143,618,2762018-10-29
    43080077579978829,99123,854,4602018-10-26
    43179977079979433,12826,437,6062018-10-25
    43279577079479387,83269,414,6952018-10-24
    43379877079579526,91521,361,9562018-10-23
    43479577079578750,50039,650,0542018-10-22
    43579579079579525,70020,384,0182018-10-19
    43680579580580249,88939,973,6512018-10-18
    43781977580080956,64345,852,6252018-10-17
    43883980083080171,72858,495,2382018-10-16
    43985081582784035,62129,872,9992018-10-15
    44085083085083831,07226,031,3402018-10-12
    44186982783084773,92362,404,6992018-10-11
    442865827850846109,15292,261,6042018-10-10
    44391088890590180,72672,683,4442018-10-08
    444920890898899163,921147,210,4092018-10-05
    445903800800881135,939120,037,2012018-10-04
    446820750770787171,168133,712,0102018-10-03
    447796735769765159,690122,040,3372018-10-02
    448775705742746155,001114,847,3212018-10-01
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл