Компани дэлгэрэнгүй

AAR -320.00 -3.16%|AIC -10.00 -0.70%|ADB -5.66 -2.79%|XOC 2.10 1.33%|LEN -0.09 -0.22%|APU -5.91 -0.79%|MND 0.85 1.29%|BUK 20.00 3.28%|NEH -0.45 -2.25%|BOD -1.00 -0.77%|GOV -3.35 -1.38%|TTL 300.00 4.00%|BDS 63.60 7.43%|SUU -1.19 -0.57%|ERD 8.97 0.94%|ITL -4.00 -4.76%|TUM 2.36 1.09%|MNP -1.00 -0.12%|MBW -2.00 -1.10%|RMC -1.00 -4.17%|INV -116.00 -3.50%|ETR -13.00 -11.50%|HGN 5.03 6.71%|UID -8.00 -0.53%|MFC 0.00 0.00%|SHV 238.00 14.32%|MMX 248.00 9.60%|HBO 0.00 0.00%|JLT 17.40 15.00%|SOH 12.00 12.00%|MCH -8.90 -2.03%|ADL -10.00 -1.05%|JTB 0.00 0.00%|HRM 2.26 1.68%|TCK 520.00 3.64%|MVO 0.00 0.00%|ADU 13.00 2.00%|BAN 34.00 3.31%|SHG 83.62 9.82%|MRX 1.35 5.97%|OLL -2.00 -9.09%|

Сор ХК (SOR)

Хаалт 543.33 23.33 (4.49% ) 2021-02-03

Нэр: Сор ХК

Симбол: SOR

Компани код: 97

Чиглэл: fur products

Хаяг: Khanuul district, Ulaanbaatar City, Mongolia

Утас: 976-11-342335, 976-99094455

Факс: 976-11-342639

Имэйл:

Вэб:

Мэдээлэл байхгүй байна

Өмнөх ханш	520
Нээлтийн ханш	510
Хаалтын ханш	543.33
VWAP	523
Дээд ханш	550
Доод ханш	510
52 долоо хоног	543.33 / 520
Нийт хувьцаа	891,388

n/a
n/a
Зах зээлийн үнэлгээ	484,317,842
Авах ширхэг	100
Авах үнэ	550
Зарах үнэ	0
Зарах тоо	0

Мэдээлэл байхгүй байна

#	Ханш				Арилжаа
#	Дээд	Доод	Нээлт	Хаалт	Тоо ширхэг	Үнийн дүн	Огноо
1	550	510	510	543	320	167,200	2021-02-03
2	520	520	520	520	20	10,400	2021-01-21
3	550	550	550	550	179	98,450	2020-12-07
4	580	580	580	580	200	116,000	2020-11-03
5	570	570	570	570	275	156,750	2020-11-02
6	560	560	560	560	150	84,000	2020-10-29
7	580	580	580	580	200	116,000	2020-10-23
8	550	550	550	550	43	23,650	2020-10-13
9	580	580	580	580	200	116,000	2020-10-08
10	575	575	575	575	22	12,650	2020-09-28
11	575	575	575	575	140	80,500	2020-09-23
12	675	600	600	645	408	263,250	2020-08-27
13	600	600	600	600	275	164,986	2020-08-26
14	600	600	600	600	183	109,800	2020-08-24
15	601	601	601	601	271	162,871	2020-08-21
16	660	650	650	656	338	221,700	2020-08-19
17	620	620	620	620	100	62,000	2020-08-18
18	601	601	601	601	100	60,100	2020-08-11
19	650	650	650	650	14	9,100	2020-08-04
20	650	650	650	650	100	65,000	2020-08-03
21	750	750	750	750	22	16,500	2020-07-30
22	805	805	805	805	5	4,025	2020-06-17
23	700	700	700	700	8	5,600	2020-06-09
24	700	700	700	700	62	43,400	2020-06-08
25	725	725	725	725	28	20,300	2020-05-15
26	800	800	800	800	200	160,000	2020-05-06
27	800	800	800	800	200	160,000	2020-05-01
28	850	850	850	850	38	32,300	2020-04-14
29	1,000	1,000	1,000	1,000	1	1,000	2020-03-05
30	978	978	978	978	28	27,370	2020-02-21
31	978	978	978	978	19	18,573	2020-02-06
32	1,150	1,150	1,150	1,150	15	17,250	2020-01-17
33	1,000	1,000	1,000	1,000	174	174,000	2020-01-15
34	1,000	1,000	1,000	1,000	210	210,000	2019-12-30
35	1,000	960	960	1,000	504	492,150	2019-12-18
36	965	965	965	965	10	9,648	2019-11-28
37	1,135	1,135	1,135	1,135	25	28,375	2019-09-18
38	1,135	1,135	1,135	1,135	3	3,405	2019-09-17
39	989	989	989	989	2	1,978	2019-09-12
40	860	860	860	860	212	182,322	2019-09-05
41	977	977	977	977	7	6,839	2019-07-16
42	980	980	980	980	143	140,140	2019-07-09
43	1,149	1,149	1,149	1,149	2	2,298	2019-04-04
44	1,199	1,199	1,199	1,199	120	143,880	2019-01-15
45	1,200	1,200	1,200	1,200	10	12,000	2018-12-21
46	1,200	1,200	1,200	1,200	1	1,200	2018-08-01
47	1,200	1,200	1,200	1,200	140	168,000	2018-06-26
48	1,190	1,190	1,190	1,190	490	583,100	2018-06-21
49	1,200	1,200	1,200	1,200	5	6,000	2018-05-21
50	1,265	1,265	1,265	1,265	117	148,005	2018-05-17
51	1,100	1,100	1,100	1,100	270	297,000	2018-05-01
52	1,100	1,100	1,100	1,100	62	68,200	2018-04-27
53	1,100	1,100	1,100	1,100	250	275,000	2018-04-24
54	1,250	1,250	1,250	1,250	124	155,000	2018-04-23
55	1,235	1,235	1,235	1,235	30	37,050	2018-04-04
56	1,450	1,450	1,450	1,450	555	804,750	2018-03-26
57	1,698	1,698	1,698	1,698	6	10,188	2018-02-28
58	1,690	1,470	1,470	1,567	70	109,700	2018-02-14
59	1,470	1,470	1,470	1,470	10	14,700	2018-02-08
60	1,280	1,280	1,280	1,280	20	25,600	2018-02-07
61	1,115	1,115	1,115	1,115	10	11,150	2018-02-06
62	970	970	970	970	570	552,900	2018-01-25
63	1,130	1,130	1,130	1,130	19	21,470	2018-01-16
64	1,140	1,135	1,135	1,138	251	285,585	2018-01-08
65	1,200	1,100	1,100	1,139	217	247,100	2017-12-28
66	1,240	1,129	1,129	1,203	30	36,090	2017-11-24
67	1,079	1,079	1,079	1,079	12	12,948	2017-11-08
68	985	861	861	938	16	15,016	2017-10-09
69	861	861	861	861	12	10,332	2017-09-28
70	860	860	860	860	170	146,200	2017-09-12
71	1,000	1,000	1,000	1,000	181	181,000	2017-09-11
72	1,100	961	961	1,000	25	24,998	2017-08-23
73	961	961	961	961	2	1,922	2017-08-22
74	1,130	1,130	1,130	1,130	50	56,500	2017-08-07
75	1,130	1,130	1,130	1,130	3	3,390	2017-07-26
76	985	985	985	985	10	9,850	2017-07-19
77	860	860	860	860	66	56,760	2017-06-30
78	950	950	950	950	1	950	2017-06-28
79	980	980	980	980	32	31,360	2017-06-22
80	1,150	1,150	1,150	1,150	1	1,150	2017-06-12
81	1,000	1,000	1,000	1,000	13	13,000	2017-05-24
82	1,050	1,050	1,050	1,050	140	147,000	2017-05-22
83	1,140	1,140	1,140	1,140	30	34,200	2017-04-26
84	1,350	1,320	1,320	1,339	80	107,100	2017-03-22
85	1,550	1,550	1,550	1,550	20	31,000	2017-02-23
86	1,615	1,615	1,615	1,615	1	1,615	2017-02-17
87	1,615	1,615	1,615	1,615	6	9,690	2017-02-10
88	1,700	1,615	1,700	1,677	11	18,445	2017-01-27
89	1,899	1,899	1,899	1,899	3	5,697	2017-01-02
90	1,899	1,899	1,899	1,899	12	22,788	2016-12-19
91	1,899	1,899	1,899	1,899	2	3,798	2016-12-16
92	1,819	1,800	1,800	1,818	310	563,700	2016-04-26
93	1,819	1,819	1,819	1,819	1	1,819	2016-03-11
94	1,589	1,589	1,589	1,589	30	47,670	2016-03-10
95	1,589	1,589	1,589	1,589	40	63,560	2016-03-09
96	1,820	1,820	1,820	1,820	5	9,100	2016-02-25
97	1,589	1,589	1,589	1,589	360	572,040	2016-02-17
98	1,589	1,588	1,588	1,589	337	535,471	2016-02-04
99	1,600	1,499	1,499	1,589	182	289,180	2015-12-22
100	1,500	1,500	1,500	1,500	22	33,000	2015-09-01
101	1,480	1,480	1,480	1,480	150	222,000	2015-08-20
102	1,481	1,480	1,481	1,480	100	148,020	2015-08-11
103	1,480	1,480	1,480	1,480	80	118,400	2015-08-07
104	1,481	1,481	1,481	1,481	40	59,240	2015-08-06
105	1,618	1,618	1,618	1,618	262	423,916	2015-07-20
106	1,500	1,500	1,500	1,500	20	30,000	2015-07-17
107	1,700	1,700	1,700	1,700	191	324,700	2015-07-10
108	1,670	1,670	1,670	1,670	70	116,900	2015-07-02
109	1,700	1,700	1,700	1,700	8,000	13,600,000	2015-06-23
110	1,760	1,760	1,760	1,760	36	63,360	2015-06-17
111	1,760	1,760	1,760	1,760	414	728,640	2015-06-16
112	1,760	1,500	1,760	1,700	166	282,280	2015-06-15
113	1,760	1,760	1,760	1,760	10	17,600	2015-06-11
114	1,970	1,970	1,970	1,970	5	9,850	2015-06-09
115	2,060	2,060	2,060	2,060	60	123,600	2015-02-25
116	2,070	2,070	2,070	2,070	360	745,200	2015-02-02
117	2,070	2,070	2,070	2,070	70	144,900	2015-01-30
118	2,070	2,070	2,070	2,070	350	724,500	2015-01-20
119	2,070	2,070	2,070	2,070	10	2,700	2015-01-10
120	1,800	1,800	1,800	1,800	100	180,000	2015-01-09
121	1,800	1,800	1,800	1,800	4	7,200	2014-12-25
122	1,900	1,900	1,900	1,900	25	47,500	2014-12-19
123	1,615	1,615	0	0	123,839	199,999,985	2014-12-15
124	1,900	1,900	1,900	1,900	260	494,000	2014-12-04
125	1,900	1,900	1,900	1,900	26	49,400	2014-12-03
126	1,950	1,900	1,950	1,921	215	413,050	2014-12-02
127	2,185	2,185	2,185	2,185	5	10,925	2014-11-12
128	1,900	1,900	1,900	1,900	140	266,000	2014-11-06
129	2,220	2,220	2,220	2,220	5	11,100	2014-10-24
130	2,220	2,220	2,220	2,220	4	8,880	2014-10-16
131	2,220	2,220	2,220	2,220	35	77,700	2014-10-15
132	2,250	2,250	2,250	2,250	28	63,000	2014-10-06
133	2,450	2,160	2,160	2,449	4,355	10,666,280	2014-09-19
134	2,160	2,000	2,000	2,148	290	622,960	2014-09-18
135	2,000	2,000	2,000	2,000	70	140,000	2014-08-25
136	2,350	2,350	2,350	2,350	10	23,500	2014-08-14
137	2,644	2,644	2,644	2,644	20	52,880	2014-07-23
138	2,645	2,640	2,640	2,644	136	359,645	2014-07-22
139	2,640	2,640	2,640	2,640	10	26,400	2014-07-18
140	2,640	2,640	2,640	2,640	10	26,400	2014-07-17
141	2,300	2,300	2,300	2,300	140	322,000	2014-07-10
142	2,300	2,300	2,300	2,300	85	195,500	2014-07-09
143	2,300	2,300	2,300	2,300	43	98,900	2014-07-07
144	2,000	2,000	2,000	2,000	140	280,000	2014-06-03
145	2,000	2,000	2,000	2,000	200	400,000	2014-04-22
146	2,350	2,350	2,350	2,350	158	371,300	2014-04-07
147	2,350	2,350	2,350	2,350	5	11,750	2014-03-31
148	2,050	2,050	2,050	2,050	10	20,500	2014-03-27
149	1,967	1,967	0	0	75,337	148,187,879	2014-03-26
150	1,788	1,788	1,788	1,788	5	8,940	2014-03-25
151	1,600	1,552	1,600	1,555	50	77,744	2014-03-13
152	1,600	1,600	1,600	1,600	20	32,000	2014-02-27
153	1,840	1,600	1,600	1,824	516	941,121	2014-02-26
154	1,800	1,800	1,800	1,800	28	50,400	2014-02-24
155	1,840	1,840	1,840	1,840	4	7,360	2014-02-10
156	1,680	1,680	1,680	1,680	225	378,000	2014-01-28
157	1,600	1,600	1,600	1,600	90	144,000	2014-01-15
158	1,600	1,600	1,600	1,600	10	16,000	2014-01-13
159	1,600	1,600	1,600	1,600	4	6,400	2014-01-03
160	1,600	1,600	1,600	1,600	50	80,000	2013-12-24
161	1,700	1,700	1,700	1,700	20	34,000	2013-12-23
162	1,700	1,700	1,700	1,700	198	336,600	2013-12-04
163	1,895	1,890	1,890	1,894	180	340,960	2013-11-14
164	1,840	1,840	1,840	1,840	5	9,200	2013-10-24
165	1,600	1,600	1,600	1,600	521	833,600	2013-09-27
166	1,600	1,600	1,600	1,600	283	452,800	2013-09-18
167	1,694	1,694	1,694	1,694	125	211,750	2013-09-12
168	1,615	1,615	1,615	1,615	198	319,770	2013-08-23
169	1,900	1,900	1,900	1,900	2	3,800	2013-08-12
170	1,955	1,955	1,955	1,955	10	19,550	2013-07-31
171	1,700	1,700	1,700	1,700	16	27,200	2013-07-02
172	1,700	1,700	1,700	1,700	18	30,600	2013-06-28
173	1,761	1,761	1,761	1,761	88	154,968	2013-06-27
174	1,760	1,760	1,760	1,760	100	176,000	2013-05-30
175	1,750	1,750	1,750	1,750	240	420,000	2013-05-27
176	1,751	1,751	1,751	1,751	280	490,280	2013-05-24
177	1,751	1,751	1,751	1,751	96	168,096	2013-05-14
178	1,750	1,750	1,750	1,750	359	628,250	2013-05-13
179	1,750	1,750	1,750	1,750	300	525,000	2013-05-06
180	2,000	2,000	2,000	2,000	16	32,000	2013-05-03
181	2,000	1,990	1,990	1,999	304	607,560	2013-05-02
182	2,000	2,000	2,000	2,000	10	20,000	2013-04-29
183	2,100	2,010	2,010	2,058	260	535,200	2013-04-17
184	2,010	2,010	2,010	2,010	741	1,489,410	2013-04-15
185	2,000	2,000	2,000	2,000	100	200,000	2013-04-10
186	2,000	2,000	2,000	2,000	10	20,000	2013-04-09
187	2,000	2,000	2,000	2,000	29	58,000	2013-04-02
188	2,100	2,100	2,100	2,100	124	260,400	2013-03-29
189	2,200	2,100	2,100	2,186	138	301,600	2013-03-26
190	2,200	2,150	2,150	2,200	314	686,550	2013-03-20
191	2,200	2,200	2,200	2,200	15	33,000	2013-03-01
192	2,200	2,200	2,200	2,200	2	4,400	2013-02-28
193	2,150	2,150	2,150	2,150	8	17,200	2013-02-22
194	2,100	2,100	2,100	2,100	30	63,000	2013-02-21
195	2,100	2,100	2,100	2,100	20	42,000	2013-02-20
196	2,070	2,070	2,070	2,070	28	57,960	2013-02-07
197	2,100	2,000	2,000	2,070	500	1,035,000	2013-02-04
198	2,000	2,000	2,000	2,000	70	140,000	2013-02-01
199	2,100	2,100	2,100	2,100	70	147,000	2013-01-30
200	2,200	2,200	2,200	2,200	92	202,400	2013-01-29
201	2,200	2,200	2,200	2,200	30	66,000	2013-01-23
202	2,000	2,000	2,000	2,000	105	210,000	2013-01-22
203	2,001	2,001	2,001	2,001	54	108,054	2013-01-15
204	2,100	2,000	2,100	2,000	230	470,000	2013-01-11
205	2,100	2,100	2,100	2,100	4	8,400	2013-01-08
206	2,250	2,100	2,200	2,100	365	778,750	2013-01-07
207	2,200	2,200	2,200	2,200	7	15,400	2013-01-03
208	2,200	2,200	2,200	2,200	13	28,600	2012-12-27
209	2,190	2,150	2,150	2,170	20	43,400	2012-12-25
210	2,200	2,200	2,200	2,200	150	330,000	2012-12-19
211	2,150	2,050	2,050	2,111	530	1,118,500	2012-12-17
212	2,050	2,000	2,050	2,047	536	1,097,000	2012-11-27
213	2,100	2,100	2,100	2,100	245	514,500	2012-11-20
214	2,216	2,170	2,216	2,200	1,586	3,487,806	2012-11-08
215	2,550	2,550	2,550	2,550	5	12,750	2012-10-30
216	2,700	2,700	2,700	2,700	100	270,000	2012-10-17
217	2,800	2,800	2,800	2,800	5	14,000	2012-10-04
218	2,800	2,800	2,800	2,800	2	5,600	2012-10-03
219	3,000	3,000	3,000	3,000	375	1,125,000	2012-09-19
220	2,900	2,900	2,900	2,900	100	290,000	2012-09-14
221	3,000	3,000	3,000	3,000	61	183,000	2012-09-12
222	3,000	3,000	3,000	3,000	16	48,000	2012-09-11
223	3,000	3,000	3,000	3,000	560	1,680,000	2012-08-28
224	2,900	2,900	2,900	2,900	140	406,000	2012-08-27
225	2,940	2,940	2,940	2,940	10	29,400	2012-08-10
226	3,450	3,450	3,450	3,450	2	6,900	2012-06-18
227	3,200	3,200	3,200	3,200	40	128,000	2012-06-14
228	3,061	3,060	3,060	3,061	220	673,280	2012-06-07
229	3,500	3,400	3,499	3,500	237	819,494	2012-06-05
230	3,060	3,060	3,060	3,060	100	306,000	2012-05-21
231	3,100	3,100	3,100	3,100	70	217,000	2012-05-17
232	3,100	3,060	3,060	3,100	480	1,477,400	2012-05-15
233	3,000	3,000	3,000	3,000	100	300,000	2012-05-14
234	2,611	2,611	2,611	2,611	1	2,611	2012-05-09
235	2,611	2,611	2,611	2,611	1	2,611	2012-05-09
236	3,060	3,060	3,060	3,060	5	15,300	2012-05-08
237	3,599	3,599	3,599	3,599	2	7,198	2012-05-02
238	3,599	3,500	3,500	3,599	268	951,662	2012-04-25
239	3,500	3,002	3,002	3,500	112	372,080	2012-04-20
240	3,300	3,300	3,300	3,300	140	462,000	2012-04-18
241	3,800	3,800	3,800	3,800	100	380,000	2012-04-11
242	3,600	3,600	3,600	3,600	153	550,800	2012-04-10
243	3,600	3,570	3,570	3,600	8	28,740	2012-04-06
244	3,501	3,500	3,500	3,501	522	1,827,200	2012-04-05
245	3,500	3,500	3,500	3,500	276	966,000	2012-04-04
246	3,400	3,300	3,300	3,400	749	2,503,560	2012-04-03
247	3,252	3,250	3,251	3,250	239	776,931	2012-01-20
248	3,500	3,250	3,500	3,250	3	10,250	2012-01-19
249	3,205	3,200	3,200	3,205	70	224,170	2012-01-18
250	3,600	3,600	3,600	3,600	20	72,000	2012-01-16
251	3,950	3,950	3,950	3,950	5	19,750	2012-01-13
252	3,950	3,450	3,450	3,950	855	3,200,420	2012-01-12
253	3,450	3,110	3,200	3,450	150	480,800	2012-01-11
254	3,105	3,105	3,105	3,105	20	62,100	2012-01-10
255	3,400	3,106	3,106	3,400	341	1,149,698	2012-01-09
256	3,420	3,400	3,401	3,400	510	1,739,610	2012-01-06
257	3,779	3,400	3,400	3,779	243	862,867	2012-01-05
258	3,600	3,599	3,599	3,600	801	2,882,899	2012-01-04
259	3,820	3,800	3,820	3,800	57	217,630	2012-01-02
260	3,820	3,550	3,550	3,820	29	107,210	2011-12-30
261	3,400	3,400	3,400	3,400	3	10,200	2011-12-28
262	3,820	3,820	3,820	3,820	3	11,460	2011-12-27
263	3,570	3,500	3,500	3,570	120	421,400	2011-12-26
264	3,750	3,101	3,150	3,105	959	3,043,824	2011-12-23
265	3,273	3,273	3,273	3,273	110	360,030	2011-12-22
266	4,200	3,850	4,200	3,850	45	178,163	2011-12-20
267	4,360	4,300	4,360	4,300	260	1,118,600	2011-12-19
268	4,370	4,368	4,368	4,368	71	310,149	2011-12-16
269	4,130	4,130	4,130	4,130	50	206,500	2011-12-15
270	3,800	3,150	3,150	3,800	382	1,410,550	2011-12-14
271	3,650	3,600	3,600	3,650	359	1,299,500	2011-12-13
272	3,650	3,599	3,599	3,600	827	3,002,749	2011-12-12
273	3,600	3,001	3,399	3,600	3,166	11,338,300	2011-12-09
274	3,400	3,000	3,000	3,400	840	2,558,800	2011-12-08
275	3,000	2,950	2,950	3,000	700	2,095,000	2011-12-06
276	2,900	2,750	2,900	2,900	626	1,771,000	2011-12-05
277	2,990	2,800	2,800	2,990	220	634,300	2011-12-02
278	2,800	2,800	2,800	2,800	4	11,200	2011-12-01
279	3,100	2,700	2,700	2,800	47	131,400	2011-11-30
280	2,777	2,415	2,415	2,710	810	2,144,195	2011-11-29
281	2,415	2,100	2,100	2,415	1,303	3,136,355	2011-11-28
282	2,100	1,830	1,903	2,100	2,272	4,708,466	2011-11-25
283	1,900	1,900	1,900	1,900	332	630,800	2011-11-24
284	1,800	1,720	1,720	1,800	898	1,593,870	2011-11-22
285	1,720	1,600	1,720	1,720	61	100,360	2011-11-21
286	1,720	1,600	1,720	1,720	61	100,360	2011-11-21
287	1,720	1,600	1,720	1,720	61	100,360	2011-11-21
288	1,720	1,600	1,720	1,720	61	100,360	2011-11-21
289	1,800	1,596	1,596	1,800	299	477,742	2011-11-18
290	1,596	1,400	1,400	1,596	330	507,460	2011-11-17
291	1,388	1,250	1,250	1,388	290	370,538	2011-11-16
292	1,207	1,150	1,150	1,207	14	16,157	2011-11-15
293	1,050	1,050	1,050	1,050	86	90,300	2011-11-14
294	1,150	1,150	1,150	1,150	5	5,750	2011-11-11
295	1,200	1,200	1,200	1,200	30	36,000	2011-11-09
296	1,250	1,150	1,210	1,250	103	119,050	2011-11-07
297	1,250	1,200	1,200	1,250	105	126,250	2011-11-03
298	1,250	1,200	1,200	1,250	105	126,250	2011-11-03
299	1,255	1,255	1,255	1,255	33	41,415	2011-11-02
300	1,200	1,200	1,200	1,200	3	3,600	2011-10-28
301	1,200	1,200	1,200	1,200	100	120,000	2011-10-27
302	1,255	1,255	1,255	1,255	1	1,255	2011-10-25
303	1,250	1,092	1,092	1,250	25	29,986	2011-10-21
304	1,092	980	980	1,092	646,518	705,811,944	2011-10-20
305	980	950	980	950	207	199,860	2011-10-06
306	900	900	900	900	33	29,700	2011-10-04
307	900	900	900	900	37	33,300	2011-10-03
308	980	980	980	980	10	9,800	2011-09-29
309	1,000	1,000	1,000	1,000	130	130,000	2011-09-21
310	1,000	1,000	1,000	1,000	30	30,000	2011-09-20
311	1,100	1,100	1,100	1,100	21	23,100	2011-09-19
312	1,150	1,150	1,150	1,150	50	57,500	2011-09-14
313	1,150	1,150	1,150	1,150	20	23,000	2011-09-12
314	1,200	1,200	1,200	1,200	125	150,000	2011-09-09
315	1,200	1,200	1,200	1,200	40	48,000	2011-09-08
316	1,100	1,100	1,100	1,100	5	5,500	2011-09-07
317	1,200	1,200	1,200	1,200	134	160,800	2011-09-05
318	1,200	1,200	1,200	1,200	196	235,200	2011-08-29
319	1,200	1,200	1,200	1,200	30	36,000	2011-08-18
320	1,250	1,200	1,200	1,250	532	660,000	2011-08-04
321	1,250	1,250	1,250	1,250	215	268,750	2011-07-26
322	1,250	1,250	1,250	1,250	135	168,750	2011-07-07
323	1,250	1,250	1,250	1,250	200	250,000	2011-07-01
324	1,250	1,250	1,250	1,250	30	37,500	2011-06-29
325	1,250	1,250	1,250	1,250	20	25,000	2011-06-28
326	1,250	1,250	1,250	1,250	50	62,500	2011-06-27
327	1,340	1,340	1,340	1,340	238	318,920	2011-06-23
328	1,340	1,250	1,250	1,340	190	239,285	2011-06-21
329	1,250	1,250	1,250	1,250	20	25,000	2011-06-20
330	1,250	1,250	1,250	1,250	120	150,000	2011-06-17
331	1,250	1,250	1,250	1,250	142	177,500	2011-06-16
332	1,250	1,250	1,250	1,250	100	125,000	2011-06-14
333	1,250	1,200	1,200	1,250	148	177,850	2011-05-19
334	1,200	1,200	1,200	1,200	274	328,800	2011-05-17
335	1,173	1,022	1,022	1,173	135	153,070	2011-05-16
336	1,020	1,020	1,020	1,020	183	186,660	2011-05-13
337	1,200	1,200	1,200	1,200	2	2,400	2011-05-10
338	1,050	1,050	1,050	1,050	78	81,900	2011-05-09
339	1,200	1,200	1,200	1,200	40	48,000	2011-05-04
340	1,200	1,200	1,200	1,200	400	480,000	2011-05-02
341	1,200	1,200	1,200	1,200	50	60,000	2011-04-29
342	1,200	1,200	1,200	1,200	29	34,800	2011-04-27
343	1,200	1,200	1,200	1,200	6	7,200	2011-04-26
344	1,340	1,200	1,340	1,200	13	16,160	2011-04-25
345	1,340	1,340	1,340	1,340	226	302,840	2011-04-18
346	1,340	1,340	1,340	1,340	149	199,660	2011-04-13
347	1,575	1,575	1,575	1,575	20	31,500	2011-04-08
348	1,850	1,500	1,500	1,850	132	198,700	2011-04-01
349	1,660	1,660	1,660	1,660	5	8,300	2011-03-30
350	1,850	1,850	1,850	1,850	3	5,550	2011-03-29
351	1,900	1,850	1,850	1,900	24	45,550	2011-03-25
352	2,242	1,900	1,930	1,950	310	599,960	2011-03-23
353	1,950	1,500	1,600	1,950	743	1,235,350	2011-03-22
354	1,949	1,700	1,700	1,700	302	519,898	2011-03-21
355	1,750	1,700	1,750	1,700	118	205,600	2011-03-18
356	2,277	2,000	2,270	2,000	800	1,646,710	2011-03-17
357	1,980	1,710	1,710	1,980	1,246	2,278,505	2011-03-16
358	1,725	1,488	1,500	1,725	744	1,166,485	2011-03-15
359	1,500	1,157	1,500	1,500	168	247,670	2011-03-14
360	1,305	1,135	1,136	1,305	673	860,370	2011-03-11
361	1,250	1,135	1,250	1,135	720	847,700	2011-03-10
362	1,290	1,290	1,290	1,290	140	180,600	2011-03-09
363	1,430	1,205	1,430	1,205	558	780,690	2011-03-03
364	1,580	1,400	1,580	1,400	484	685,563	2011-03-02
365	1,437	1,200	1,200	1,437	118	153,479	2011-03-01
366	1,250	1,200	1,200	1,250	950	1,165,000	2011-02-28
367	1,150	1,100	1,101	1,100	350	391,070	2011-02-23
368	1,400	1,250	1,400	1,290	550	733,280	2011-02-21
369	1,400	1,400	1,400	1,400	600	840,000	2011-02-18
370	1,340	1,340	1,340	1,340	10	13,400	2011-02-17
371	1,540	1,540	1,540	1,540	90	138,600	2011-02-16
372	1,565	1,565	1,565	1,565	60	93,900	2011-02-14
373	1,500	1,498	1,498	1,500	390	584,500	2011-02-11
374	1,565	1,499	1,565	1,500	891	1,336,295	2011-02-10
375	1,750	1,565	1,750	1,565	401	629,491	2011-02-09
376	1,799	1,750	1,750	1,760	550	967,360	2011-02-08
377	1,700	1,565	1,565	1,700	895	1,413,225	2011-02-02
378	1,575	1,574	1,574	1,574	183	288,122	2011-02-01
379	1,575	1,575	1,575	1,575	100	157,500	2011-01-31
380	1,580	1,550	1,580	1,575	420	658,700	2011-01-28
381	1,501	1,308	1,308	1,500	5,990	8,840,000	2011-01-27
382	1,308	1,183	1,183	1,308	81	97,073	2011-01-26
383	1,138	1,130	1,130	1,138	80	90,800	2011-01-24
384	1,130	1,050	1,051	1,130	308	329,042	2011-01-21
385	1,130	1,130	1,130	1,130	39	44,070	2011-01-20
386	1,138	1,135	1,138	1,135	32	36,386	2011-01-14
387	1,138	990	990	1,138	255	277,610	2011-01-12
388	990	990	990	990	1	990	2011-01-11
389	862	860	860	862	69	59,458	2011-01-05
390	750	750	750	750	200	150,000	2010-12-31
391	800	800	800	800	100	80,000	2010-12-29
392	800	800	800	800	783	626,400	2010-12-23
393	800	800	800	800	30	24,000	2010-12-08
394	800	800	800	800	55	44,000	2010-12-03
395	800	800	800	800	5	4,000	2010-12-01
396	850	850	850	850	50	42,500	2010-11-19
397	801	801	801	801	80	64,080	2010-11-18
398	845	845	845	845	66	55,770	2010-11-17
399	850	850	850	850	1,730	1,470,500	2010-11-16
400	875	875	875	875	460	402,500	2010-11-12
401	850	850	850	850	40	34,000	2010-11-11
402	850	850	850	850	40	34,000	2010-11-11
403	850	850	850	850	40	34,000	2010-11-11
404	900	850	900	850	60	53,745	2010-11-10
405	900	900	900	900	120	108,000	2010-11-09
406	925	925	925	925	51	47,175	2010-11-04
407	805	805	805	805	10	8,050	2010-11-03
408	805	805	805	805	10	8,050	2010-11-03
409	925	925	925	925	30	27,750	2010-11-03
410	805	805	805	805	10	8,050	2010-11-02
411	805	700	700	805	10,419	7,320,000	2010-11-01
412	700	700	700	700	80	56,000	2010-09-29
413	650	650	650	650	280	182,000	2010-09-17
414	639	639	639	639	9	5,751	2010-09-09
415	600	600	600	600	283	169,800	2010-09-01
416	600	556	600	556	490	273,760	2010-08-16
417	650	650	650	650	20	13,000	2010-08-12
418	690	690	690	690	330	227,700	2010-08-09
419	750	750	750	750	1,000	750,000	2010-07-28
420	749	749	749	749	7	5,243	2010-07-27
421	700	700	700	700	250	175,000	2010-07-19
422	717	717	717	717	100	71,700	2010-06-25
423	700	700	700	700	140	98,000	2010-06-24
424	707	707	707	707	10	7,070	2010-05-31
425	616	615	616	615	140	86,200	2010-05-28
426	720	700	700	720	10,235	7,367,200	2010-05-14
427	720	720	720	720	15	10,800	2010-05-13
428	720	720	720	720	5	3,600	2010-05-11
429	845	845	845	845	10	8,450	2010-05-10
430	990	990	990	990	500	495,000	2010-04-28
431	990	990	990	990	500	495,000	2010-04-27
432	1,000	885	885	1,000	2,332	2,325,525	2010-04-20
433	885	880	880	885	53	46,880	2010-04-19
434	885	885	885	885	1,000	885,000	2010-04-14
435	1,040	999	999	1,040	2,360	2,403,740	2010-04-01
436	1,000	1,000	1,000	1,000	40	40,000	2010-03-31
437	1,000	908	908	1,000	330	302,400	2010-03-30
438	908	908	908	908	884	802,672	2010-03-29
439	908	900	900	908	360	325,890	2010-03-25
440	790	790	790	790	110	86,900	2010-03-24
441	690	590	590	690	1,250	785,500	2010-03-23
442	600	600	600	600	400	240,000	2010-03-19
443	522	454	454	522	424	214,528	2010-03-18
444	454	454	454	454	15	6,810	2010-03-16
445	454	454	454	454	274	124,396	2010-03-15
446	395	395	395	395	120	47,400	2010-03-11
447	345	310	310	345	1,260	423,720	2010-03-09
448	300	300	300	300	195	58,500	2010-03-04
449	300	300	300	300	72	21,600	2010-03-02
450	337	337	337	337	386	130,082	2010-01-13
451	396	395	395	396	445	176,170	2009-10-15
452	345	345	345	345	50	17,250	2009-09-30
453	300	300	300	300	50	15,000	2009-09-25
454	264	264	264	264	50	13,200	2009-09-22
455	230	230	230	230	50	11,500	2009-09-21
456	200	190	190	200	421	80,000	2009-09-18
457	190	190	190	190	5	950	2009-08-05
458	179	179	179	179	2	358	2009-07-29
459	179	179	179	179	60	10,740	2009-07-24
460	180	180	180	180	1	180	2009-05-22
461	189	189	189	189	300	56,700	2009-04-29
462	210	210	210	210	200	42,000	2009-02-17
463	246	246	246	246	100	24,600	2009-01-30
464	289	289	289	289	178	51,442	2008-11-24
465	289	289	289	289	140	40,460	2008-11-21
466	340	340	340	340	1	340	2008-11-17
467	451	451	451	451	70	31,570	2008-09-02
468	530	530	530	530	300	159,000	2008-08-13
469	619	619	619	619	20	12,380	2008-06-20
470	680	680	680	680	10	6,800	2008-05-15
471	700	700	700	700	30	21,000	2008-05-08
472	750	750	750	750	50	37,500	2008-05-06
473	750	750	750	750	114	85,500	2008-04-30
474	750	750	750	750	288	216,000	2008-04-29
475	750	750	750	750	84	63,000	2008-04-28
476	800	800	800	800	572	457,600	2008-04-04
477	800	800	800	800	2,928	2,342,400	2008-04-03
478	800	800	800	800	600	480,000	2008-03-26
479	790	790	790	790	31	24,490	2008-03-25
480	800	800	800	800	296	236,800	2008-03-17
481	800	800	800	800	14	11,200	2008-03-14
482	800	800	800	800	136	108,800	2008-03-11
483	810	809	809	810	307	248,530	2008-03-10
484	810	810	810	810	113	91,530	2008-03-06
485	810	810	810	810	72	58,320	2008-03-05
486	810	800	800	810	915	740,150	2008-03-04
487	800	800	800	800	350	280,000	2008-02-29
488	800	800	800	800	651	520,800	2008-02-25
489	850	850	850	850	70	59,500	2008-01-31
490	850	850	850	850	100	85,000	2008-01-30
491	810	810	810	810	2	1,620	2008-01-28
492	810	805	805	810	770	620,900	2008-01-24
493	810	810	810	810	1,600	1,296,000	2008-01-23
494	810	810	810	810	130	105,300	2008-01-21
495	810	810	810	810	688	557,280	2008-01-11
496	810	810	810	810	9	7,290	2008-01-10
497	810	810	810	810	10	8,100	2008-01-09
498	810	810	810	810	40	32,400	2008-01-07
499	880	880	880	880	282	248,160	2007-12-21
500	910	910	910	910	1,211	1,102,010	2007-12-05
501	990	990	990	990	250	247,500	2007-11-07
502	990	990	990	990	100	99,000	2007-10-29
503	1,060	1,010	1,060	1,010	164	168,840	2007-10-05
504	1,060	1,060	1,060	1,060	36	38,160	2007-10-04
505	1,100	1,100	1,100	1,100	78	85,800	2007-09-28
506	1,100	1,100	1,100	1,100	1,042	1,146,200	2007-09-27
507	1,100	1,100	1,100	1,100	377	414,700	2007-09-26
508	1,100	1,100	1,100	1,100	100	110,000	2007-09-25
509	1,110	1,110	1,110	1,110	45	49,950	2007-09-24
510	1,150	1,110	1,150	1,110	140	159,400	2007-09-21
511	1,110	1,110	1,110	1,110	11	12,210	2007-09-20
512	1,110	1,110	1,110	1,110	4	4,440	2007-09-19
513	1,111	1,111	1,111	1,111	50	55,550	2007-09-17
514	1,120	1,120	1,120	1,120	210	235,200	2007-09-13
515	1,121	1,110	1,121	1,110	536	595,317	2007-09-12
516	1,250	1,101	1,101	1,250	1,210	1,490,740	2007-09-07
517	1,101	1,101	1,101	1,101	100	110,100	2007-09-05
518	1,101	1,101	1,101	1,101	250	275,250	2007-09-04
519	1,100	1,100	1,100	1,100	1,075	1,182,500	2007-08-31
520	1,000	1,000	1,000	1,000	281	281,000	2007-08-30
521	1,000	1,000	1,000	1,000	881	881,000	2007-08-28
522	1,000	1,000	1,000	1,000	500	500,000	2007-08-27
523	1,000	1,000	1,000	1,000	46	46,000	2007-08-23
524	1,000	1,000	1,000	1,000	18	18,000	2007-08-21
525	710	708	708	710	209	148,222	2007-08-20
526	705	705	705	705	28	19,740	2007-08-17
527	705	700	700	705	96	67,340	2007-08-16
528	700	700	700	700	472	330,400	2007-08-15
529	700	450	450	500	265	156,750	2007-08-10
530	400	400	400	400	125	50,000	2007-08-01
531	400	400	400	400	200	80,000	2007-07-31
532	300	300	300	300	20	6,000	2007-07-19
533	300	300	300	300	560	168,000	2007-07-17
534	280	280	280	280	680	190,400	2007-06-29
535	280	280	280	280	97	27,160	2007-06-27
536	300	300	300	300	768	230,400	2007-06-18
537	300	300	300	300	650	195,000	2007-06-14
538	300	250	250	300	500	143,700	2007-06-12
539	245	245	245	245	11	2,695	2007-06-06
540	245	245	245	245	120	29,400	2007-05-25
541	245	245	245	245	395	96,775	2007-05-23
542	245	245	245	245	15	3,675	2007-05-22
543	245	245	245	245	141	34,545	2007-05-21
544	273	269	273	269	195	52,827	2007-05-16
545	274	273	274	273	320	87,610	2007-05-15
546	370	370	370	370	150	55,500	2007-02-15
547	400	250	250	400	10,005	3,798,750	2006-11-28
548	201	201	201	201	97	19,497	2006-11-27
549	201	201	201	201	210	42,210	2006-11-13
550	186	186	186	186	250	46,500	2006-11-01
551	181	181	181	181	85	15,385	2006-10-11
552	181	181	181	181	1,120	202,720	2006-09-29
553	180	180	180	180	375	67,500	2006-09-27
554	180	180	180	180	280	50,400	2006-09-22
555	180	180	180	180	140	25,200	2006-09-07
556	170	170	170	170	700	119,000	2006-08-23
557	150	150	150	150	210	31,500	2006-08-22
558	150	150	150	150	140	21,000	2006-07-31
559	150	150	150	150	20	3,000	2006-07-25
560	150	150	150	150	70	10,500	2006-07-21
561	150	150	150	150	977	146,550	2006-07-20
562	150	150	150	150	14	2,100	2006-07-08
563	150	150	150	150	35	5,250	2006-06-26
564	150	150	150	150	316	47,400	2006-06-06
565	150	150	150	150	216	32,400	2006-05-23
566	150	150	150	150	280	42,000	2006-05-10
567	150	150	150	150	38	5,700	2006-05-09
568	150	150	150	150	270	40,500	2006-05-03
569	151	150	151	150	437	65,599	2006-04-28
570	150	150	150	150	305	45,750	2006-04-25
571	150	150	150	150	140	21,000	2006-04-24
572	150	150	150	150	305	45,750	2006-04-21
573	150	150	150	150	100	15,000	2006-04-20
574	150	150	150	150	350	52,500	2006-04-06
575	150	150	150	150	590	88,500	2006-04-04
576	150	150	150	150	509	76,350	2006-03-28
577	150	150	150	150	10	1,500	2006-03-23
578	150	150	150	150	370	55,500	2006-03-22
579	150	150	150	150	182	27,300	2006-03-15
580	150	150	150	150	361	54,150	2006-03-10
581	147	147	147	147	125	18,375	2006-03-02
582	147	147	147	147	1	147	2006-02-28
583	150	150	150	150	19	2,850	2006-02-23
584	150	150	150	150	513	76,950	2006-02-16
585	150	150	150	150	1,051	157,650	2006-01-24
586	101	101	101	101	488	49,288	2006-01-23
587	101	101	101	101	66	6,666	2006-01-20
588	101	101	101	101	416	42,016	2006-01-19
589	150	150	150	150	56	8,400	2006-01-18
590	220	220	220	220	3,500	770,000	2006-01-11
591	103	103	103	103	178	18,334	2006-01-03
592	100	100	100	100	100	10,000	2005-10-03
593	55	55	55	55	170	9,350	2005-08-23
594	51	50	50	51	678	34,545	2005-08-11
595	51	51	51	51	200	10,200	2005-06-22
596	50	50	50	50	433	21,650	2005-06-15
597	50	50	50	50	70	3,500	2005-06-08
598	100	100	100	100	10	1,000	2005-05-30
599	50	50	50	50	140	7,000	2005-05-27
600	51	51	51	51	70	3,570	2005-05-05
601	51	51	51	51	65	3,315	2005-04-11
602	51	51	51	51	420	21,420	2005-04-05
603	50	50	50	50	25	1,250	2005-03-23
604	57	57	57	57	100	5,700	2005-03-17
605	58	57	58	57	280	16,030	2005-03-14
606	58	57	57	58	259	14,996	2005-03-11
607	57	55	55	57	147	8,141	2005-03-10
608	55	55	55	55	187	10,285	2005-03-03
609	55	55	55	55	502	27,610	2005-03-02
610	53	53	53	53	110	5,830	2005-02-25
611	53	53	53	53	487	25,811	2005-02-24
612	53	53	53	53	76	4,028	2005-02-23
613	53	53	53	53	103	5,459	2005-02-22
614	51	51	51	51	170	8,670	2005-02-21
615	51	51	51	51	185	9,435	2005-02-18
616	45	45	45	45	639	28,755	2005-02-15
617	45	45	45	45	264	11,880	2005-02-14
618	56	56	56	56	280	15,680	2005-02-11
619	56	56	56	56	420	23,520	2005-02-08
620	56	56	56	56	440	24,640	2005-02-02
621	56	56	56	56	241	13,496	2005-02-01
622	56	56	56	56	46	2,576	2005-01-28
623	56	56	56	56	171	9,576	2005-01-27
624	56	56	56	56	99	5,544	2005-01-26
625	56	56	56	56	70	3,920	2005-01-25
626	56	56	56	56	367	20,552	2005-01-24
627	50	50	50	50	366	18,300	2005-01-17
628	50	50	50	50	580	29,000	2005-01-13
629	50	50	50	50	420	21,000	2005-01-10
630	51	50	51	50	985	49,375	2005-01-07
631	50	50	50	50	50	2,500	2005-01-03
632	51	51	51	51	490	24,990	2004-12-29
633	51	51	51	51	419	21,369	2004-12-27
634	100	51	51	100	5,277	452,044	2004-12-24
635	100	51	81	51	7,392	622,363	2004-12-23
636	51	51	51	51	87	4,437	2004-12-22
637	51	51	51	51	400	20,400	2004-12-21
638	51	51	51	51	400	20,400	2004-12-17
639	40	40	40	40	100	4,000	2004-12-14
640	56	56	56	56	70	3,920	2004-12-13
641	56	56	56	56	312	17,472	2004-12-08
642	30	30	30	30	800	24,000	2004-12-07
643	30	30	30	30	784	23,520	2004-12-03
644	50	50	50	50	700	35,000	2004-12-02
645	30	30	30	30	475	14,250	2004-12-01
646	30	30	30	30	296	8,880	2004-11-30
647	30	30	30	30	475	14,250	2004-11-29
648	30	30	30	30	450	13,500	2004-11-25
649	30	30	30	30	630	18,900	2004-11-23
650	50	30	50	30	245	7,450	2004-11-15
651	30	30	30	30	248	7,440	2004-11-08
652	30	30	30	30	390	11,700	2004-11-04
653	50	50	50	50	545	27,250	2004-11-03
654	50	50	50	50	350	17,500	2004-11-01
655	50	50	50	50	995	49,750	2004-10-29
656	50	50	50	50	573	28,650	2004-10-28
657	50	50	50	50	798	39,900	2004-10-27
658	51	50	51	50	76	3,801	2004-10-25
659	50	50	50	50	942	47,100	2004-10-22
660	30	30	30	30	78	2,340	2004-10-21
661	30	30	30	30	500	15,000	2004-10-19
662	35	35	35	35	500	17,500	2004-10-18
663	30	30	30	30	140	4,200	2004-10-15
664	30	30	30	30	310	9,300	2004-10-13
665	50	50	50	50	28	1,400	2004-09-29
666	50	50	50	50	245	12,250	2004-09-06
667	10	10	10	10	109	1,090	2004-08-26
668	30	30	30	30	100	3,000	2004-08-19
669	30	30	30	30	126	3,780	2004-08-18
670	51	51	51	51	5	255	2004-08-13
671	51	51	51	51	180	9,180	2004-08-11
672	51	51	51	51	179	9,129	2004-08-03
673	51	51	51	51	210	10,710	2004-08-02
674	51	51	51	51	209	10,659	2004-07-30
675	51	51	51	51	47	2,397	2004-07-29
676	51	51	51	51	550	28,050	2004-07-28
677	51	51	51	51	1,320	67,320	2004-06-25
678	50	50	50	50	420	21,000	2004-05-21
679	95	40	95	40	1,257	110,285	2004-05-04
680	50	50	50	50	300	15,000	2004-04-29
681	51	51	51	51	151	7,701	2004-04-19
682	51	50	51	50	149	7,459	2004-03-15
683	50	50	50	50	300	15,000	2004-02-25
684	50	50	50	50	140	7,000	2004-02-20
685	51	51	51	51	58,371	2,976,921	2004-02-19
686	51	40	51	40	31,050	1,242,550	2004-02-18
687	52	52	52	52	160	8,320	2004-02-06
688	60	52	60	52	210	11,480	2004-02-04
689	55	51	51	55	700	36,820	2004-02-03
690	61	61	61	61	140	8,540	2004-02-02
691	60	60	60	60	70	4,200	2004-01-30
692	51	51	51	51	2	102	2004-01-23
693	52	52	52	52	663	34,476	2004-01-22
694	52	52	52	52	18	936	2004-01-21
695	25	25	25	25	200	5,000	2003-12-30
696	21	21	21	21	470	9,870	2003-12-29
697	20	20	20	20	93	1,860	2003-12-26
698	20	20	20	20	200	4,000	2003-12-23
699	51	51	51	51	85	4,335	2003-12-18
700	100	50	50	100	560	35,000	2003-12-17
701	20	20	20	20	297	5,940	2003-12-12
702	20	20	20	20	1,704	34,080	2003-12-10
703	50	50	50	50	510	25,500	2003-11-24
704	25	25	25	25	169	4,225	2003-11-17
705	51	20	51	20	1,006	20,461	2003-11-13
706	50	50	50	50	1,050	52,500	2003-11-12
707	99	20	20	99	1,715	98,290	2003-11-07
708	28	28	28	28	405	11,340	2003-11-05
709	25	25	25	25	266	6,650	2003-11-04
710	25	25	25	25	350	8,750	2003-10-06
711	45	45	45	45	1,100	49,500	2003-09-22
712	51	51	51	51	140	7,140	2003-07-07
713	100	50	50	100	1,560	128,000	2003-07-04
714	50	50	50	50	170	8,500	2003-07-02
715	50	50	50	50	490	24,500	2003-07-01
716	52	52	52	52	407	21,164	2003-06-27
717	52	52	52	52	280	14,560	2003-06-26
718	50	50	50	50	375	18,750	2003-06-24
719	50	50	50	50	11,000	550,000	2003-06-16
720	50	50	50	50	110	5,500	2003-06-09
721	50	50	50	50	1,260	63,000	2003-06-06
722	50	50	50	50	280	14,000	2003-06-04
723	55	55	55	55	1,500	82,500	2003-04-29
724	50	50	50	50	630	31,500	2003-04-16
725	50	50	50	50	5,071	253,550	2003-04-15
726	110	110	110	110	300	33,000	2003-04-07
727	87	80	80	87	140	11,830	2003-02-19
728	51	51	51	51	213	10,863	2002-12-25
729	52	52	52	52	140	7,280	2002-12-23
730	52	52	52	52	420	21,840	2002-12-20
731	52	52	52	52	286	14,872	2002-12-19
732	51	51	51	51	28	1,428	2002-12-04
733	51	51	51	51	100	5,100	2002-12-02
734	50	50	50	50	210	10,500	2002-11-29
735	50	50	50	50	28	1,400	2002-10-17
736	50	50	50	50	4	200	2002-10-15
737	50	50	50	50	35	1,750	2002-09-27
738	51	51	51	51	141	7,191	2002-08-05
739	50	50	50	50	863	43,150	2002-07-23
740	52	50	50	52	1,000	51,000	2002-07-15
741	50	50	50	50	48	2,400	2002-07-10
742	56	56	56	56	80	4,480	2002-06-18
743	56	56	56	56	14	784	2002-06-17
744	56	56	56	56	300	16,800	2002-06-13
745	56	56	56	56	22	1,232	2002-06-11
746	55	55	55	55	265	14,575	2002-06-10
747	55	55	55	55	70	3,850	2002-06-05
748	55	55	55	55	273	15,015	2002-06-04
749	55	55	55	55	280	15,400	2002-05-31
750	50	50	50	50	620	31,000	2002-05-30
751	101	101	101	101	100	10,100	2002-05-09
752	50	50	50	50	58	2,900	2002-02-21
753	60	60	60	60	10	600	2002-01-14
754	50	50	50	50	38	1,900	2001-10-03
755	78	78	78	78	5	390	2001-06-21
756	90	90	90	90	300	27,000	2001-05-30
757	79	79	79	79	62	4,898	2001-05-17
758	78	78	78	78	3	234	2001-05-03
759	77	77	77	77	66	5,082	2001-04-25
760	90	90	90	90	60	5,400	2001-04-20
761	110	100	110	100	285	28,550	2001-04-11
762	101	101	101	101	63	6,363	2001-03-29
763	90	90	90	90	400	36,000	2001-03-28
764	115	115	115	115	1,297	149,155	2001-03-21
765	110	110	110	110	320	35,200	2001-03-08
766	100	100	100	100	453	45,300	2001-03-06
767	100	100	100	100	2,198	219,800	2001-02-21
768	100	100	100	100	12,000	1,200,000	2001-02-20
769	100	100	100	100	17,600	1,760,000	2001-02-19
770	100	100	100	100	16,800	1,680,000	2001-02-16
771	100	100	100	100	9,633	963,300	2001-02-15
772	100	100	100	100	387	38,700	2001-01-31
773	72	72	72	72	1	72	2001-01-24
774	120	120	120	120	137	16,440	2001-01-19
775	120	120	120	120	70	8,400	2001-01-08
776	100	100	100	100	621	62,100	2000-12-29
777	100	100	100	100	21,958	2,195,800	2000-12-28
778	150	120	120	150	580	82,600	2000-12-22
779	100	100	100	100	20	2,000	2000-12-20
780	100	100	100	100	1,280	128,000	2000-12-15
781	71	71	71	71	49	3,479	2000-12-05
782	71	71	71	71	3	213	2000-11-22
783	80	80	80	80	230	18,400	2000-11-06
784	80	80	80	80	200	16,000	2000-10-31
785	80	80	80	80	10	800	2000-10-30
786	70	70	70	70	100	7,000	2000-10-04
787	80	60	60	80	401	28,270	2000-10-03
788	53	52	53	52	200	10,550	2000-09-27
789	51	50	51	50	141	7,150	2000-09-07
790	70	70	70	70	1	70	2000-08-23
791	50	50	50	50	300	15,000	2000-08-03
792	50	50	50	50	140	7,000	2000-07-27
793	44	44	44	44	76	3,344	2000-07-26
794	44	44	44	44	200	8,800	2000-07-24
795	100	100	100	100	2,850	285,000	2000-06-30
796	100	44	44	100	14,192	1,344,160	2000-06-29
797	110	110	110	110	100	11,000	2000-06-28
798	101	101	101	101	385	38,885	2000-06-26
799	101	101	101	101	47	4,747	2000-06-23
800	120	101	101	120	744	77,994	2000-06-22
801	101	100	101	100	162	16,300	2000-06-19
802	120	120	120	120	358	42,960	2000-06-16
803	100	100	100	100	43,752	4,375,200	2000-06-15
804	100	52	52	100	422	37,050	2000-06-14
805	100	100	100	100	2,575	257,500	2000-05-18
806	100	80	80	90	4,933	477,180	2000-05-17
807	47	47	47	47	35	1,645	2000-05-15
808	47	47	47	47	22	1,034	2000-05-12
809	44	44	44	44	2	88	2000-05-10
810	55	55	55	55	140	7,700	2000-05-05
811	42	42	42	42	42	1,764	2000-05-03
812	70	70	70	70	100	7,000	2000-05-02
813	42	42	42	42	50	2,100	2000-04-28
814	42	42	42	42	2	84	2000-04-27
815	70	60	70	70	270	18,200	2000-04-26
816	42	42	42	42	22	924	2000-04-21
817	70	70	70	70	150	10,500	2000-04-20
818	70	70	70	70	480	33,600	2000-04-14
819	60	60	60	60	70	4,200	2000-04-12
820	50	50	50	50	125	6,250	2000-04-11
821	60	60	60	60	200	12,000	2000-04-10
822	50	50	50	50	370	18,500	2000-04-06
823	70	60	60	70	2,085	128,750	2000-04-05
824	33	33	33	33	500	16,500	2000-04-03
825	50	50	50	50	24	1,200	2000-03-30
826	50	30	50	30	150	6,500	2000-03-29
827	60	60	60	60	130	7,800	2000-03-28
828	70	70	70	70	115	8,050	2000-03-22
829	70	70	70	70	150	10,500	2000-03-21
830	100	100	100	100	250	25,000	2000-03-15
831	100	100	100	100	280	28,000	2000-03-14
832	70	70	70	70	88	6,160	2000-03-07
833	100	100	100	100	52	5,200	2000-03-02
834	105	100	105	100	210	21,626	2000-03-01
835	110	105	105	110	613	66,990	2000-02-28
836	104	103	104	103	70	7,272	2000-02-25
837	120	110	120	110	636	71,320	2000-02-23
838	110	110	110	110	97	10,670	2000-02-21
839	120	120	120	120	48	5,760	2000-02-18
840	106	106	106	106	270	28,620	2000-02-16
841	106	106	106	106	275	29,150	2000-02-15
842	120	120	120	120	203	24,360	2000-02-03
843	105	105	105	105	33	3,465	2000-02-02
844	105	105	105	105	4	420	2000-02-01
845	105	104	105	104	140	14,629	2000-01-27
846	104	104	104	104	4	416	2000-01-26
847	115	115	115	115	530	60,950	2000-01-25
848	105	104	104	105	715	75,019	2000-01-24
849	104	104	104	104	70	7,280	2000-01-21
850	120	105	105	120	265	28,800	2000-01-20
851	104	104	104	104	500	52,000	2000-01-19
852	120	108	108	120	17,278	2,047,646	2000-01-18
853	105	105	105	105	352	36,960	2000-01-17
854	106	105	106	105	93	9,792	2000-01-13
855	105	105	105	105	216	22,680	2000-01-12
856	105	105	105	105	420	44,100	2000-01-11
857	105	102	102	105	803	84,039	2000-01-07
858	105	102	105	102	710	74,130	2000-01-06
859	102	102	102	102	6	612	2000-01-05
860	110	101	110	101	700	75,200	2000-01-04
861	101	101	101	101	200	20,200	2000-01-03
862	101	101	101	101	4	404	1999-12-29
863	101	101	101	101	56	5,656	1999-12-24
864	102	102	102	102	100	10,200	1999-12-22
865	102	102	102	102	100	10,200	1999-12-21
866	106	106	106	106	240	25,440	1999-12-17
867	107	107	107	107	140	14,980	1999-12-16
868	110	102	102	110	1,491	161,740	1999-12-15
869	110	110	110	110	650	71,500	1999-12-13
870	1,450	32	107	110	630	67,890	1999-12-09

#	Огноо	тараасан хэлбэр	Нэгж хувьцаанд ногдох ногдол ашиг
1	2014		0
2	2013		0
3	2012		0
4	2011		0

Мэдээ

Нийтлэл

НҮҮР ХУУДАС

ABOUT BDSEC

ҮНДСЭН БҮЛЭГ

BROKERAGE

ХӨРӨНГӨ ОРУУЛАЛТ

ЗӨВЛӨМЖ

ХӨРӨНГӨ ОРУУЛАГЧИЙН БУЛАН

Компаний тухай

Манай компани 1991 онд байгуулагдаж байсан ба 1997 онд менежментийн шинэчлэлт хийж хөрөнгө оруулалтын банкны цогц үйлчилгээг хүргэж эхэлсэн.

Цааш унших...

FACEBOOK

BDSec

НИЙТЛЭГЧИД

Цааш унших...

ХОЛБОО БАРИХ

БиДиСек ХК, Залуучуудын өргөн чөлөө 27/1, 8-р хороо, Сүхбаатар дүүрэг, Улаанбаатар хот Монгол улс
976-7555 1919
976-7505-1919
976-75551919
Info@bdsec.mn

Хөгжүүлсэн OD Innovation LLC