Company detail
Company detail
AAR -12.00 -0.71%|SUU 1.59 0.77%|GOV 0.08 0.03%|APU 3.56 0.58%|TTL 65.00 1.00%|MBW -4.80 -1.83%|ADB -0.19 -0.24%|MND -0.19 -0.38%|TUM 7.94 5.26%|LEN -0.12 -0.27%|MCH 0.00 0.00%|INV 8.00 0.30%|UID -97.00 -8.47%|JLT -4.00 -4.44%|ERD 4.00 0.85%|ITL 1.84 2.55%|MMX 0.00 0.00%|AIC -19.50 -2.64%|BTG 0.00 0.00%|ADL 0.00 0.00%|MNP 0.52 0.08%|RMC -1.22 -3.96%|ADU -9.00 -1.38%|JTB 1.00 1.43%|HRM 12.00 8.96%|HMK -320.00 -14.55%|CHE 13.88 14.99%|MRX 0.34 1.70%|

    Invescore JSC (INV)

    Close 2178 -14.00 (-0.64% ) 2019-12-19

    name: Invescore JSC
    symbol: INV
    companycode: 553
    sector: Financial services
    address: Улаанбаатар хот, Сүхбаатар дүүрэг, 2-р хороо, Сөүлийн гудамж, 10/1, Твин тауэр-1, 13 давхар
    phone: 77090077
    fax: 0
    email: enerel@invescore.mn
    no_information
    previousClose 2,192
    openingPrice 2,193
    Closing_price 2,178.00
    VWAP 2,174
    highPrice 2,193
    Low_price 2,150
    52wk 0.00 / 0
    outstanding_shares 71,727,918
    n/a
    n/a
    market_cap 156,223,405,404
    BID Volume 100
    BID Price 2,105
    Ask Price 2,192
    Ask Volume 100

    no_information
    # price trade
    high low open close volume value date
    12,1932,1502,1932,178220478,3302019-12-19
    22,1932,1822,1822,1923,1006,779,6662019-12-18
    32,1852,1002,1752,1591,1552,500,6042019-12-17
    42,1882,1722,1882,1742043,5502019-12-16
    52,1892,1702,1892,17286186,8292019-12-13
    62,1902,1702,1902,170159345,2602019-12-12
    72,1902,1652,1902,169220477,1252019-12-11
    82,1802,1802,1802,18060130,8002019-12-10
    92,1922,1672,1672,16955119,3102019-12-09
    102,1922,1452,1652,1671,4133,062,0052019-12-06
    112,1652,1442,1502,1652,7705,957,7702019-12-05
    122,1781,8352,1782,162102,691189,001,9892019-12-04
    132,1602,0252,1002,1584,3189,155,5352019-12-03
    142,1502,1472,1472,1503,5407,604,5602019-12-02
    152,1492,1482,1492,14870150,3802019-11-29
    162,1502,0412,1502,150330693,1502019-11-28
    172,1502,1002,1002,150202432,9502019-11-25
    182,1502,1502,1502,15095204,2502019-11-22
    192,0502,05000584,1161,197,437,8002019-11-22
    202,1962,0552,1962,185165347,7002019-11-21
    212,1502,0882,0882,1141,3402,802,4502019-11-20
    222,0882,0542,0542,0887071,456,9112019-11-19
    232,0882,0202,0202,054100205,4002019-11-18
    242,1302,0902,1002,1091,4323,008,7252019-11-15
    252,1022,0012,0202,1025,00210,033,0942019-11-14
    262,1482,0902,0902,101395829,7202019-11-13
    272,1002,0902,0902,1006501,364,2002019-11-12
    282,1001,9852,0012,0778851,832,3652019-11-11
    292,0812,0802,0802,08165135,2502019-11-08
    302,0802,0102,0502,0795,93512,042,5502019-11-07
    312,0502,0492,0492,050321657,8592019-11-06
    322,0871,9661,9802,0871,5423,089,8962019-11-05
    332,0991,9671,9672,0691,2602,557,0452019-11-04
    342,0972,0452,0472,0971,4863,043,5062019-11-01
    352,0472,0442,0442,0475501,124,9002019-10-31
    362,0451,9552,0442,0451,2552,547,9402019-10-30
    372,0442,0422,0442,043370755,9902019-10-29
    382,0441,9101,9992,0157,55015,101,5282019-10-28
    391,9991,9151,9991,9991,0402,075,6002019-10-25
    402,0101,8911,8911,99817,87035,669,0292019-10-24
    412,0001,9952,0002,0003,2106,414,3202019-10-23
    422,0351,8702,0351,98124,85947,461,6492019-10-22
    432,0441,8722,0431,9585,0719,935,6672019-10-21
    442,0432,0432,0432,0431122,4732019-10-18
    452,0432,0202,0202,043414841,4482019-10-17
    462,0481,8602,0202,0488,32716,032,7772019-10-16
    472,0492,0002,0002,048410832,3002019-10-15
    482,0202,0192,0192,020250504,8002019-10-14
    492,0202,0072,0072,0171,4342,882,8722019-10-11
    502,0191,8502,0192,00825,22847,542,7852019-10-10
    512,0201,8351,9982,00210,17520,349,5992019-10-09
    521,9981,9501,9501,9981,7823,488,2362019-10-08
    531,9981,9981,9981,998100199,8002019-10-07
    541,9981,9501,9501,994413810,1502019-10-04
    551,9981,9501,9951,9986,42012,761,6002019-10-03
    561,9951,9951,9951,995240478,8002019-10-02
    571,9951,9491,9491,995440866,4902019-10-01
    581,9961,8041,8041,85314,64527,135,3502019-09-30
    591,9981,8001,9001,99828,01252,754,1392019-09-27
    602,0001,7911,7912,0001,2672,531,1732019-09-26
    611,9991,9001,9001,9994,3308,282,4402019-09-25
    621,9981,9981,9981,998450899,1002019-09-24
    632,0001,9971,9972,0007041,406,5382019-09-23
    642,0001,7611,7612,0003,1166,096,2332019-09-20
    651,9991,9981,9981,999240479,5702019-09-19
    661,9981,9981,9981,998110219,7802019-09-18
    671,9991,9901,9901,999252501,9302019-09-17
    682,0001,9801,9802,0001,4352,853,5752019-09-16
    691,9951,9951,9951,9951529,9252019-09-13
    701,9951,9891,9891,9951,8213,623,5672019-09-12
    711,9941,9701,9701,9906211,229,5242019-09-11
    722,0001,9251,9251,9943,3586,531,3592019-09-10
    731,9251,9001,9251,9256001,146,1802019-09-09
    741,9201,8101,8101,92057,783104,613,8342019-09-07
    751,9201,8101,8101,92057,783104,613,8342019-09-07
    761,8501,8001,8501,850154282,2002019-09-06
    771,8501,8001,8501,8508511,573,8502019-09-05
    781,8901,8451,8451,8902,1013,880,8452019-09-04
    791,9251,7501,9201,9252,1824,014,4702019-09-02
    801,9201,9091,9101,9202,0553,924,6502019-08-30
    811,9201,9001,9001,916480919,2002019-08-29
    821,9151,9101,9101,9151,2462,380,6602019-08-28
    831,9101,9051,9051,9102,6495,055,0902019-08-27
    841,9101,9101,9101,910101192,9102019-08-26
    851,9091,8901,8901,9091,6953,210,6652019-08-23
    861,9101,8801,8801,9077101,339,0002019-08-22
    871,9181,8901,9001,9011,3892,639,7022019-08-21
    881,9001,9001,9001,900100190,0002019-08-20
    891,9181,8001,8251,8737,21513,511,4602019-08-19
    901,9001,8991,9001,900450854,7002019-08-16
    911,9201,9181,9201,920105201,5602019-08-15
    921,9401,7501,9001,92610,05518,830,2502019-08-14
    931,9201,8401,8401,9133,5206,523,0002019-08-13
    941,9101,8351,8501,9022,1383,950,4202019-08-12
    951,9001,8401,8501,8912,7505,101,0002019-08-09
    961,9301,8131,8131,8883,8437,130,9102019-08-08
    971,8901,8301,8501,8765,2649,792,6102019-08-07
    981,9001,8351,8401,8693,5526,621,0502019-08-06
    991,8991,8271,8271,8662,9705,523,8502019-08-05
    1001,8341,8251,8301,8301,4652,680,4542019-08-02
    1011,8301,8101,8101,8253,7146,767,4052019-08-01
    1021,8301,8101,8101,8201,3502,450,5002019-07-31
    1031,9001,8201,8251,8291,4472,655,3102019-07-30
    1041,8501,8191,8201,8259,15316,658,5682019-07-29
    1051,8201,8051,8091,8163,2335,851,0672019-07-26
    1061,8201,7701,7701,8131,6162,911,7702019-07-25
    1071,8201,7801,8001,8053,5586,419,9192019-07-24
    1081,8131,8001,8131,801120216,2302019-07-23
    1091,8001,7201,7991,7751,4462,567,7322019-07-22
    1101,7671,7541,7641,7646,23010,988,6202019-07-19
    1111,7631,7621,7621,763403710,3242019-07-18
    1121,7611,7401,7601,7541,0141,779,5602019-07-17
    1131,7701,6501,7701,70013,29022,729,2502019-07-16
    1141,7991,7991,7991,7995089,9502019-07-10
    1151,8131,8131,8131,8131018,1302019-07-09
    1161,8121,8001,8121,800128231,6002019-07-08
    1171,8181,7701,8181,7777011,245,5662019-07-05
    1181,8101,8001,8041,80621,73939,233,3342019-07-04
    1191,8201,8191,8201,819202367,4402019-07-03
    1201,8251,8041,8201,812376682,1722019-07-02
    1211,8251,8191,8251,8241,2152,213,0862019-07-01
    1221,8251,8001,8251,8022,8935,220,3212019-06-28
    1231,8251,8051,8251,8241,0221,845,1382019-06-27
    1241,8161,8001,8001,8157,56013,674,5002019-06-26
    1251,8321,8001,8001,8132,5624,642,9842019-06-25
    1261,8301,8021,8301,81116,67830,117,2802019-06-24
    1271,8301,7901,8201,81013,47224,470,4642019-06-21
    1281,8281,8001,8001,82612,76823,203,3382019-06-20
    1291,8231,7701,8151,80417,69031,735,1552019-06-19
    1301,8231,7601,7731,7948,66815,555,1232019-06-18
    1311,8501,8251,8501,8252545,7502019-06-17
    1321,8501,7711,8501,83215,90428,745,4632019-06-14
    1331,8401,8001,8001,81512,23422,229,9592019-06-13
    1341,8001,6951,7051,75038,91966,239,3642019-06-12
    1351,7331,6511,6521,70915,60026,306,2072019-06-11
    1361,7301,6301,6401,6829,71216,314,3442019-06-10
    no_information

    News Room

    contributor