• mn
IPO

Trade Reports

Index

50373.31

( 84.3 0.17% )
Index Unit Change
Top 20 Index 50373.31 84.3
MSE A Index 19692.3 15.31
MSE B Index 15096.15 -112.29

News

DECEMBER 23, TRADING REPORT

2024-12-23 15:32:39

Total trade: MNT 13,624,887,156 (USD 3,986,811.12)

DEBT INSTRUMENTS ISSUED BY "BUSINESS-INVEST DEVELOPMENT NBFI" LLC'S HAS BEEN DELISTED FROM SECURITIES REGISTRATION OF MONGOLIA STOCK EXCHANGE

2024-12-23 15:28:56

80,000 units of company bond with code 3034 (BID) with a nominal value of MNT 100,000 each issued by "Business-Invest Development NBFI" LLC's debt instrument has been fully paid and delisted from the securities register of the Mongolian Stock Exchange.

SECONDARY MARKET TRADING OF "TANDEM INVEST NBFI" JSC TEMPORARILY SUSPENDED

2024-12-23 11:02:28

"Tandem Invest NBFI" JSC has submitted a request to the Financial Regulatory Commission (FRC) to temporarily suspend trading while changing the ticker symbol registered in the trading system. 

Mongol Basalt (MBW)

187.75
-7.23 ( -3.71% )
  • Previous closing price: 194.98
  • Opening price: 186.00
  • Closing price: 187.75
  • Current day`s VWAP: 187.75
  • Bid: 192.00 x 2
  • Ask: 194.99 x 171
  • Issued shares: 56,417,000
  • Outstanding shares: 56,417,000
  • Daily range: 186.00 - 193.00
  • Trade volume: 4
  • Turnover: 751.00
  • Number of transaction: 2
  • 52 weeks data: 170.42 - 206.00
  • ISIN: MN00MBW05447
  • Market Cap: 10,592,291,750.00
Mongol Basalt
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 420 400 400 410 1,244,681 509,340,569 2018-05-28
2 433 416 420 425 934,869 398,484,419 2018-05-29
3 436 420 430 428 603,915 259,718,346 2018-05-30
4 425 400 424 413 994,021 403,846,575 2018-05-31
5 410 401 405 405 218,515 88,431,429 2018-06-04
6 415 405 415 406 91,861 37,449,415 2018-06-05
7 406 400 405 401 165,295 66,538,612 2018-06-06
8 403 380 403 388 177,620 69,495,540 2018-06-07
9 393 380 393 391 155,971 60,770,132 2018-06-08
10 393 380 393 382 132,748 51,038,223 2018-06-11
11 385 380 385 381 101,746 38,766,522 2018-06-12
12 382 380 380 380 84,286 32,033,730 2018-06-13
13 381 376 380 379 62,567 23,708,887 2018-06-14
14 383 371 371 375 7,257 2,749,073 2018-06-15
15 380 372 380 377 116,861 44,064,385 2018-06-18
16 380 372 378 380 102,353 38,866,821 2018-06-19
17 397 381 381 392 231,404 90,327,921 2018-06-20
18 414 385 397 409 171,212 68,998,709 2018-06-21
19 419 407 414 414 59,071 24,439,918 2018-06-22
20 415 401 415 408 44,363 18,082,271 2018-06-25
21 409 400 409 407 52,635 21,380,269 2018-06-26
22 407 390 407 400 27,586 11,040,170 2018-06-27
23 400 381 400 391 25,388 9,913,485 2018-06-28
24 410 382 400 405 70,935 28,651,739 2018-06-29
25 409 400 409 404 23,299 9,411,648 2018-07-02
26 405 390 405 400 33,711 13,531,212 2018-07-03
27 404 399 400 400 20,424 8,174,900 2018-07-04
28 400 386 400 398 17,431 6,899,327 2018-07-05
29 397 390 397 396 26,724 10,583,246 2018-07-06
30 395 380 395 385 99,276 38,235,976 2018-07-09
31 397 381 381 394 13,213 5,197,697 2018-07-10
32 400 397 400 397 254 100,850 2018-07-16
33 400 391 400 397 3,000 1,185,918 2018-07-17
34 392 380 392 383 9,936 3,807,001 2018-07-18
35 380 380 380 380 2,837 1,078,135 2018-07-19
36 390 380 390 389 5,512 2,095,722 2018-07-20
37 390 360 389 380 52,190 19,794,181 2018-07-23
38 385 360 380 364 30,949 11,705,541 2018-07-24
39 374 365 365 366 12,720 4,656,854 2018-07-25
40 370 361 365 367 41,310 15,056,440 2018-07-26
41 388 350 365 378 70,473 26,354,356 2018-07-27
42 380 370 380 380 4,831 1,833,780 2018-07-30
43 377 355 377 372 66,205 24,276,847 2018-07-31
44 377 353 360 374 6,600 2,410,618 2018-08-01
45 377 375 376 375 13,577 5,092,649 2018-08-02
46 375 370 370 375 2,771 1,034,120 2018-08-03
47 369 369 369 369 665 245,385 2018-08-06
48 378 350 367 367 53,219 19,420,659 2018-08-07
49 377 350 351 371 56,972 21,081,417 2018-08-08
50 370 350 370 368 25,099 9,152,575 2018-08-09
51 360 360 360 360 23,498 8,459,280 2018-08-10
52 370 350 367 359 7,838 2,826,066 2018-08-13
53 360 350 360 353 7,381 2,609,220 2018-08-14
54 350 340 350 347 4,268 1,486,153 2018-08-15
55 350 340 350 349 23,300 8,058,916 2018-08-16
56 369 340 349 352 38,490 13,475,434 2018-08-17
57 360 325 360 355 20,457 7,093,390 2018-08-20
58 357 345 357 350 6,085 2,131,675 2018-08-21
59 350 348 350 350 3,100 1,081,532 2018-08-22
60 350 340 350 348 15,500 5,417,041 2018-08-23
61 350 340 340 348 3,334 1,160,695 2018-08-24
62 345 342 345 344 9,175 3,157,734 2018-08-27
63 346 330 344 342 44,662 15,245,490 2018-08-28
64 345 335 340 344 45,940 15,782,003 2018-08-29
65 345 330 345 344 110,733 38,122,090 2018-08-30
66 345 330 332 344 7,516 2,538,980 2018-08-31
67 345 330 345 344 50,155 17,252,834 2018-09-03
68 344 330 344 343 20,282 6,874,804 2018-09-04
69 345 327 327 344 59,382 20,332,576 2018-09-05
70 344 340 344 343 21,905 7,506,093 2018-09-06
71 343 320 342 342 18,209 6,152,378 2018-09-07
72 342 335 335 341 54,939 18,745,828 2018-09-10
73 340 300 300 339 61,101 20,105,727 2018-09-11
74 340 330 330 334 51,276 17,074,768 2018-09-12
75 332 316 330 329 13,372 4,367,112 2018-09-13
76 343 325 325 337 89,697 30,154,618 2018-09-14
77 336 330 336 334 15,330 5,139,217 2018-09-17
78 337 300 300 332 27,748 9,061,149 2018-09-18
79 335 309 309 335 86,829 27,920,141 2018-09-19
80 342 330 336 340 8,107 2,739,859 2018-09-20
81 340 336 336 339 5,590 1,896,440 2018-09-21
82 335 312 323 319 4,025 1,282,020 2018-09-24
83 330 314 314 325 8,600 2,772,340 2018-09-25
84 330 315 330 329 8,886 2,895,260 2018-09-26
85 345 313 325 335 51,011 17,040,713 2018-09-27
86 349 323 335 337 25,061 8,472,965 2018-09-28
87 380 340 340 379 56,143 20,561,770 2018-10-01
88 378 345 360 376 43,289 16,164,817 2018-10-02
89 378 340 370 364 56,909 21,028,230 2018-10-03
90 373 330 373 345 39,998 13,878,415 2018-10-04
91 369 345 358 367 22,480 8,208,865 2018-10-05
92 369 340 360 360 19,504 6,908,759 2018-10-08
93 345 321 345 330 68,631 22,668,275 2018-10-10
94 330 322 330 323 25,981 8,516,917 2018-10-11
95 324 320 324 321 4,633 1,485,730 2018-10-12
96 323 316 320 320 18,847 6,026,570 2018-10-15
97 320 315 320 316 19,307 6,099,259 2018-10-16
98 325 320 320 321 9,452 3,029,611 2018-10-17
99 329 320 329 321 8,972 2,901,256 2018-10-18
100 330 320 330 327 12,720 4,156,600 2018-10-19
101 345 330 330 340 7,361 2,490,375 2018-10-22
102 340 339 340 340 8,782 2,985,080 2018-10-23
103 342 330 335 338 23,229 7,855,585 2018-10-24
104 340 325 340 338 17,210 5,777,583 2018-10-25
105 339 338 339 339 800 271,100 2018-10-26
106 338 317 338 317 4,275 1,355,608 2018-10-29
107 320 318 320 318 7,100 2,258,700 2018-10-30
108 320 318 318 318 9,670 3,075,460 2018-10-31
109 335 315 318 335 13,688 4,363,187 2018-11-01
110 335 316 335 330 17,015 5,526,235 2018-11-02
111 335 310 320 317 36,365 11,516,526 2018-11-05
112 333 315 315 331 28,601 9,323,436 2018-11-06
113 330 320 321 330 8,931 2,918,415 2018-11-07
114 330 313 320 324 50,564 16,267,747 2018-11-12
115 328 315 315 325 26,359 8,569,634 2018-11-13
116 327 313 327 327 4,757 1,543,349 2018-11-14
117 328 314 328 325 12,517 4,069,193 2018-11-15
118 325 314 314 324 4,285 1,374,577 2018-11-16
119 324 320 324 321 5,900 1,891,600 2018-11-19
120 324 312 319 313 13,796 4,333,029 2018-11-20
121 315 308 315 314 17,217 5,355,252 2018-11-21
122 323 314 314 318 2,600 828,929 2018-11-22
123 320 295 320 305 19,264 5,813,856 2018-11-23
124 319 299 310 305 13,933 4,237,844 2018-11-27
125 305 297 305 300 14,666 4,417,345 2018-11-28
126 323 310 314 323 5,016 1,563,454 2018-11-17
127 304 300 304 300 11,771 3,531,944 2018-11-29
128 300 298 300 300 5,613 1,682,048 2018-11-30
129 300 300 300 300 1,050 315,000 2018-12-03
130 300 300 300 300 1,050 315,000 2018-12-03
131 300 300 300 300 1,059 317,700 2018-12-04
132 300 298 300 299 10,010 2,994,133 2018-12-05
133 300 280 300 283 18,326 5,243,405 2018-12-06
134 300 280 295 290 12,267 3,623,510 2018-12-07
135 280 280 280 280 1,434 401,520 2018-12-10
136 295 285 295 287 140 40,160 2018-12-11
137 298 285 295 285 12,894 3,760,388 2018-12-12
138 294 284 294 284 3,960 1,158,490 2018-12-13
139 285 280 284 282 3,274 924,538 2018-12-14
140 285 280 280 285 7,123 2,000,540 2018-12-17
141 285 280 285 280 11,163 3,134,440 2018-12-18
142 283 279 279 280 16,501 4,623,503 2018-12-19
143 283 271 283 278 9,702 2,700,306 2018-12-20
144 270 240 270 244 33,509 8,712,443 2018-12-21
145 270 245 270 248 21,336 5,339,130 2018-12-24
146 273 237 250 270 63,160 15,040,172 2018-12-25
147 267 235 250 259 113,650 26,833,279 2018-12-26
148 268 258 268 261 1,773 472,784 2018-12-27
149 265 241 265 257 4,681 1,161,321 2018-12-28
150 264 235 264 241 73,206 17,352,735 2018-12-31
151 264 260 260 264 43,771 11,513,848 2019-01-02
152 270 260 268 261 33,056 8,744,923 2019-01-03
153 275 261 261 265 4,240 1,123,215 2019-01-04
154 270 260 265 270 2,748 724,019 2019-01-07
155 270 269 270 270 332 89,563 2019-01-08
156 270 260 265 262 4,150 1,090,764 2019-01-09
157 275 270 270 275 17,255 4,689,589 2019-01-10
158 270 260 270 260 2,605 692,310 2019-01-11
159 279 270 270 274 12,337 3,365,705 2019-01-14
160 280 270 274 275 28,880 7,908,466 2019-01-15
161 291 275 275 280 29,099 8,139,860 2019-01-16
162 298 298 298 298 150 44,700 2019-01-17
163 295 262 295 269 31,526 8,805,244 2019-01-21
164 279 279 279 279 1,001 279,279 2019-01-22
165 272 260 270 262 25,079 6,634,048 2019-01-23
166 270 260 260 261 8,706 2,316,100 2019-01-24
167 270 260 270 270 9,057 2,365,970 2019-01-25
168 275 269 269 269 1,140 307,280 2019-01-28
169 270 260 261 267 5,707 1,492,510 2019-01-29
170 270 260 270 270 540 145,100 2019-01-30
171 270 262 270 268 1,231 327,351 2019-01-31
172 269 266 266 269 1,086 289,176 2019-02-01
173 270 265 270 266 3,092 823,030 2019-02-02
174 269 269 269 269 50 13,450 2019-02-04
175 269 263 264 263 459 120,870 2019-02-11
176 264 251 264 254 10,000 2,535,480 2019-02-12
177 260 250 260 250 16,996 4,288,765 2019-02-13
178 265 262 265 262 8,324 2,181,860 2019-02-14
179 264 255 264 256 6,206 1,597,540 2019-02-15
180 264 260 262 260 2,464 647,040 2019-02-18
181 263 250 263 255 7,982 2,046,322 2019-02-19
182 259 250 250 258 8,891 2,269,761 2019-02-20
183 257 251 257 255 3,411 867,777 2019-02-21
184 257 250 255 251 11,472 2,903,180 2019-02-22
185 259 255 259 257 16,202 4,147,841 2019-02-25
186 257 241 256 245 13,137 3,223,177 2019-02-26
187 257 247 257 253 2,523 639,825 2019-02-27
188 257 241 257 250 10,907 2,733,486 2019-02-28
189 255 250 255 255 1,261 318,570 2019-03-01
190 257 250 257 254 7,266 1,834,260 2019-03-04
191 255 248 250 252 5,175 1,302,699 2019-03-05
192 250 250 250 250 18,301 4,575,091 2019-03-06
193 250 247 248 248 14,794 3,671,240 2019-03-07
194 255 246 246 250 8,513 2,117,742 2019-03-11
195 257 250 250 253 24,557 6,201,637 2019-03-12
196 252 251 252 251 7,443 1,867,472 2019-03-13
197 251 250 251 251 10,230 2,560,540 2019-03-14
198 251 247 251 248 18,634 4,626,279 2019-03-15
199 259 246 251 250 16,400 4,123,587 2019-03-18
200 250 241 245 250 17,512 4,330,166 2019-03-19
201 253 247 248 248 24,904 6,160,328 2019-03-20
202 250 247 250 249 2,533 629,644 2019-03-21
203 250 247 250 247 12,065 2,981,937 2019-03-22
204 250 246 249 247 13,611 3,369,409 2019-03-25
205 250 246 247 246 7,790 1,920,604 2019-03-26
206 250 249 250 249 771 192,028 2019-03-27
207 249 242 249 246 31,611 7,724,768 2019-03-28
208 248 246 246 247 4,081 1,006,812 2019-03-29
209 247 230 243 246 9,944 2,372,768 2019-04-01
210 247 246 246 246 783 192,603 2019-04-02
211 246 245 246 245 354 86,780 2019-04-03
212 246 230 246 231 20,241 4,753,487 2019-04-04
213 245 230 245 240 2,334 548,170 2019-04-05
214 245 240 240 242 3,700 889,162 2019-04-08
215 243 239 243 242 42,305 10,151,200 2019-04-09
216 243 242 242 243 11,910 2,880,642 2019-04-10
217 248 231 243 248 35,054 8,526,836 2019-04-11
218 250 240 243 249 25,890 6,338,620 2019-04-12
219 250 236 245 247 14,696 3,585,744 2019-04-15
220 250 245 250 248 7,571 1,875,084 2019-04-16
221 250 245 246 250 2,216 549,090 2019-04-17
222 254 245 254 250 1,857 466,510 2019-04-18
223 250 240 250 240 3,760 912,900 2019-04-19
224 254 250 254 250 3,634 910,452 2019-04-22
225 249 240 240 249 1,250 309,450 2019-04-23
226 249 249 249 249 800 198,800 2019-04-24
227 249 245 245 248 46,303 11,359,410 2019-04-25
228 245 245 245 245 25,106 6,152,970 2019-04-26
229 249 245 249 249 11,840 2,924,724 2019-04-29
230 249 247 247 249 2,850 708,075 2019-04-30
231 250 245 247 245 12,607 3,097,394 2019-05-01
232 246 237 245 246 14,801 3,598,462 2019-05-02
233 247 246 246 247 1,350 332,319 2019-05-03
234 247 240 240 244 73,787 17,802,105 2019-05-06
235 249 248 248 249 8,236 2,048,956 2019-05-07
236 249 243 243 249 23,399 5,699,969 2019-05-08
237 250 246 250 246 5,524 1,366,775 2019-05-09
238 247 246 246 246 2,837 698,192 2019-05-10
239 245 237 244 245 31,269 7,518,349 2019-05-14
240 247 243 243 246 9,024 2,220,800 2019-05-15
241 246 243 246 246 14,452 3,542,010 2019-05-16
242 248 243 243 246 1,484 365,532 2019-05-17
243 249 248 248 248 8,676 2,151,844 2019-05-20
244 255 248 248 253 11,145 2,793,790 2019-05-21
245 275 255 255 275 4,608 1,241,447 2019-05-22
246 275 269 275 269 3,831 1,038,825 2019-05-23
247 269 269 269 269 37,550 10,100,950 2019-05-24
248 269 265 269 269 2,600 698,400 2019-05-27
249 276 268 268 268 2,904 778,280 2019-05-28
250 276 268 270 276 76,875 20,762,964 2019-05-29
251 276 270 270 276 3,390 926,996 2019-05-30
252 270 270 270 270 432 116,640 2019-05-31
253 275 275 275 275 5 1,373 2019-06-03
254 275 271 271 275 26,877 7,349,392 2019-06-04
255 279 276 276 276 12,691 3,502,399 2019-06-05
256 280 275 279 276 30,709 8,512,399 2019-06-06
257 293 280 290 290 5,896 1,689,293 2019-06-07
258 294 268 290 288 40,843 11,478,966 2019-06-10
259 294 280 294 290 44,240 12,783,741 2019-06-11
260 294 289 290 294 19,349 5,606,614 2019-06-12
261 291 290 290 290 114,073 33,182,370 2019-06-13
262 291 290 290 290 50,437 14,626,740 2019-06-14
263 291 290 290 291 76,111 22,140,790 2019-06-17
264 291 288 289 291 7,187 2,074,383 2019-06-18
265 292 289 292 290 18,624 5,387,836 2019-06-19
266 289 289 289 289 4,139 1,196,171 2019-06-20
267 290 271 289 290 14,137 4,095,677 2019-06-21
268 290 289 290 290 21,041 6,099,989 2019-06-24
269 290 290 290 290 6,649 1,928,210 2019-06-25
270 291 290 290 291 104,909 30,523,938 2019-06-26
271 291 289 290 291 27,585 8,015,551 2019-06-27
272 293 293 293 293 10,693 3,133,049 2019-06-28
273 296 285 295 295 118,024 34,516,740 2019-07-01
274 305 296 296 303 6,400 1,923,090 2019-07-02
275 323 305 323 305 26,589 8,112,381 2019-07-03
276 309 305 309 308 28,859 8,835,995 2019-07-04
277 309 309 309 309 3,652 1,128,468 2019-07-05
278 315 292 305 308 12,073 3,706,240 2019-07-08
279 315 306 306 315 101,991 31,228,165 2019-07-09
280 318 306 315 318 29,813 9,161,342 2019-07-10
281 318 318 318 318 7,800 2,480,430 2019-07-16
282 318 307 318 318 5,577 1,765,163 2019-07-17
283 319 318 318 318 9,059 2,882,534 2019-07-18
284 318 318 318 318 23,287 7,405,277 2019-07-19
285 319 318 318 319 13,901 4,434,219 2019-07-22
286 367 320 320 360 101,431 35,680,396 2019-07-23
287 360 359 360 360 131,987 47,511,844 2019-07-24
288 361 360 360 360 53,810 19,374,068 2019-07-25
289 360 360 360 360 76,063 27,382,680 2019-07-26
290 360 360 360 360 96,983 34,913,880 2019-07-29
291 360 350 359 360 47,662 17,062,160 2019-07-30
292 349 325 341 349 3,334 1,131,222 2019-08-01
293 359 345 345 357 7,719 2,733,141 2019-08-02
294 358 357 357 358 3,500 1,252,972 2019-08-05
295 359 359 359 359 5,062 1,817,258 2019-08-06
296 359 359 359 359 14,803 5,314,277 2019-08-07
297 359 325 359 359 9,569 3,418,239 2019-08-08
298 359 346 346 358 116,587 40,949,623 2019-08-09
299 358 357 357 358 6,255 2,236,535 2019-08-12
300 358 355 357 358 5,352 1,903,450 2019-08-13
301 358 355 358 358 4,720 1,689,160 2019-08-14
302 358 350 358 358 9,656 3,394,524 2019-08-15
303 358 358 358 358 8,600 3,078,714 2019-08-16
304 355 350 350 355 12,697 4,453,950 2019-08-19
305 330 319 326 323 3,700 1,194,576 2019-08-20
306 350 330 330 349 9,825 3,414,640 2019-08-21
307 348 340 340 345 2,219 760,360 2019-08-22
308 345 344 344 345 2,100 723,500 2019-08-23
309 345 306 306 345 3,055 1,044,326 2019-08-26
310 345 320 330 339 8,520 2,884,325 2019-08-27
311 343 340 340 342 1,000 342,100 2019-08-28
312 344 344 344 344 500 171,950 2019-08-29
313 344 344 344 344 2,030 698,320 2019-08-30
314 345 330 344 330 701 237,095 2019-09-02
315 338 330 330 338 4,300 1,423,000 2019-09-04
316 330 325 330 325 415 135,925 2019-09-05
317 325 310 325 325 4,186 1,326,078 2019-09-06
318 310 300 310 301 26,674 8,018,765 2019-09-07
319 310 300 310 301 26,674 8,018,765 2019-09-07
320 310 308 310 310 134 41,538 2019-09-09
321 304 300 300 300 1,436 430,881 2019-09-10
322 300 290 292 297 7,189 2,092,660 2019-09-11
323 290 280 290 280 3,934 1,107,215 2019-09-12
324 290 280 282 282 1,931 542,592 2019-09-13
325 290 280 290 280 5,540 1,551,514 2019-09-16
326 289 270 270 280 2,494 675,280 2019-09-19
327 288 288 288 288 50 14,400 2019-09-20
328 288 269 270 288 5,223 1,408,795 2019-09-24
329 320 275 275 320 1,799 495,564 2019-09-25
330 295 272 272 295 1,035 282,670 2019-09-26
331 285 285 285 285 553 157,605 2019-09-30
332 283 269 280 269 2,309 635,741 2019-10-02
333 285 270 282 280 2,683 730,660 2019-10-03
334 280 280 280 280 1,170 327,600 2019-10-04
335 275 262 275 273 4,871 1,318,993 2019-10-07
336 275 260 260 275 1,220 323,160 2019-10-08
337 261 251 261 252 3,000 755,180 2019-10-10
338 275 275 275 275 245 67,267 2019-10-11
339 272 250 272 250 1,138 293,300 2019-10-15
340 272 272 272 272 1,000 271,800 2019-10-16
341 272 272 272 272 10 2,720 2019-10-17
342 270 268 268 270 2,356 632,300 2019-10-18
343 270 265 265 270 245 66,101 2019-10-22
344 270 250 250 260 2,783 722,570 2019-10-23
345 259 252 252 259 441 112,167 2019-10-24
346 259 250 250 259 7,801 1,950,915 2019-10-28
347 259 245 257 259 2,515 635,105 2019-10-29
348 259 256 256 259 1,645 422,986 2019-10-30
349 259 259 259 259 936 242,321 2019-10-31
350 260 245 259 260 1,860 469,099 2019-11-01
351 260 255 260 255 3,507 906,830 2019-11-04
352 260 255 257 257 5,295 1,360,538 2019-11-05
353 260 260 260 260 1,000 260,000 2019-11-06
354 265 250 255 255 13,730 3,468,437 2019-11-07
355 270 258 258 269 4,250 1,137,570 2019-11-08
356 269 269 269 269 200 53,800 2019-11-11
357 269 252 252 269 1,048 281,508 2019-11-12
358 268 252 268 260 8,100 2,066,993 2019-11-13
359 268 259 259 262 6,000 1,565,960 2019-11-14
360 265 260 265 260 710 187,925 2019-11-15
361 260 259 260 260 1,825 473,980 2019-11-18
362 260 260 260 260 1,678 436,236 2019-11-19
363 260 255 258 255 5,070 1,295,638 2019-11-20
364 255 250 255 251 5,681 1,424,665 2019-11-21
365 260 251 251 253 6,819 1,727,286 2019-11-22
366 255 242 252 246 18,385 4,583,749 2019-11-25
367 255 246 250 251 165 41,449 2019-11-28
368 255 255 255 255 8,000 2,036,000 2019-11-29
369 255 248 255 250 1,496 377,100 2019-12-02
370 255 255 255 255 190 48,450 2019-12-03
371 267 255 255 267 7,431 1,904,179 2019-12-04
372 265 265 265 265 500 132,500 2019-12-06
373 265 250 260 265 2,340 590,810 2019-12-09
374 265 264 264 265 210 55,500 2019-12-10
375 265 260 265 260 386 100,410 2019-12-11
376 264 260 260 264 2,284 599,040 2019-12-12
377 264 263 264 263 1,892 498,488 2019-12-13
378 263 263 263 263 100 26,300 2019-12-16
379 263 259 259 259 2,050 531,150 2019-12-17
380 259 246 259 247 1,049 259,297 2019-12-18
381 259 259 259 259 1,171 303,189 2019-12-19
382 259 250 250 259 2,447 614,390 2019-12-20
383 263 246 246 261 43,095 11,251,740 2019-12-23
384 259 245 259 248 11,402 2,893,946 2019-12-24
385 259 250 259 250 6,461 1,617,450 2019-12-25
386 259 250 250 259 1,253 314,130 2019-12-26
387 259 259 259 259 1,250 323,500 2019-12-27
388 259 258 259 259 1,471 380,593 2019-12-31
389 258 250 258 251 1,350 341,267 2020-01-02
390 258 251 258 251 3,463 871,511 2020-01-03
391 258 258 258 258 250 64,500 2020-01-06
392 255 250 251 255 2,500 625,918 2020-01-07
393 263 258 258 261 4,789 1,249,898 2020-01-08
394 265 265 265 265 500 132,450 2020-01-09
395 265 260 265 260 3,322 864,100 2020-01-10
396 260 260 260 260 20 5,200 2020-01-13
397 260 260 260 260 576 149,760 2020-01-14
398 265 260 265 263 3,124 824,655 2020-01-15
399 264 262 262 263 1,000 263,140 2020-01-17
400 263 258 260 263 5,455 1,414,065 2020-01-20
401 264 256 264 258 6,682 1,725,280 2020-01-21
402 262 252 260 252 10,079 2,537,066 2020-01-22
403 262 258 262 262 7,292 1,883,020 2020-01-23
404 262 260 262 260 505 131,310 2020-01-27
405 262 258 258 262 374 97,828 2020-01-28
406 262 262 262 262 8,360 2,190,320 2020-01-30
407 265 260 262 263 5,545 1,455,900 2020-01-31
408 264 260 260 260 3,262 848,320 2020-02-03
409 260 260 260 260 2,049 532,740 2020-02-04
410 262 260 262 260 2,000 520,020 2020-02-05
411 260 240 260 247 112,430 27,862,407 2020-02-06
412 250 240 250 240 12,212 2,943,737 2020-02-07
413 250 250 250 250 4,719 1,179,750 2020-02-10
414 260 240 260 250 26,139 6,413,905 2020-02-11
415 250 250 250 250 3,805 951,250 2020-02-12
416 249 241 249 245 4,958 1,223,732 2020-02-13
417 250 245 249 245 2,850 704,794 2020-02-14
418 245 240 245 245 11,315 2,735,435 2020-02-17
419 245 240 245 245 11,755 2,851,160 2020-02-18
420 249 245 245 248 2,000 494,500 2020-02-19
421 249 240 248 248 6,671 1,612,822 2020-02-20
422 248 239 239 240 8,610 2,066,638 2020-02-21
423 245 240 240 245 1,100 264,500 2020-02-27
424 245 231 245 244 4,346 1,014,733 2020-02-28
425 244 235 244 238 1,683 401,967 2020-03-02
426 241 237 241 239 66 15,796 2020-03-04
427 243 237 240 243 1,849 443,188 2020-03-05
428 243 235 243 243 2,233 527,263 2020-03-09
429 244 230 235 236 4,576 1,073,779 2020-03-10
430 240 235 238 239 2,058 487,619 2020-03-11
431 239 239 239 239 100 23,900 2020-03-12
432 235 230 231 235 3,805 876,614 2020-03-13
433 235 230 235 231 652 150,625 2020-03-16
434 231 228 231 228 987 226,812 2020-03-17
435 228 221 225 228 1,050 234,400 2020-03-18
436 225 225 225 225 1 225 2020-03-19
437 228 213 228 220 2,360 513,925 2020-03-20
438 225 209 225 210 2,168 456,951 2020-03-23
439 220 201 215 211 14,728 3,034,943 2020-03-24
440 220 203 220 212 1,650 357,917 2020-03-25
441 225 200 203 225 16,483 3,334,893 2020-03-26
442 222 220 222 221 6 1,326 2020-03-27
443 215 210 215 210 102 21,672 2020-03-30
444 221 201 209 209 7,714 1,585,619 2020-03-31
445 221 200 221 221 26,100 5,264,770 2020-04-01
446 221 200 200 200 27,100 5,421,047 2020-04-02
447 215 215 215 215 300 64,497 2020-04-06
448 215 215 215 215 5,600 1,204,000 2020-04-07
449 215 215 215 215 200 43,000 2020-04-10
450 215 205 213 211 300 63,500 2020-04-13
451 214 214 214 214 96 20,544 2020-04-15
452 214 214 214 214 550 117,700 2020-04-16
453 215 214 214 215 183 39,262 2020-04-17
454 215 215 215 215 13,226 2,843,590 2020-04-20
455 210 210 210 210 144 30,240 2020-04-21
456 210 210 210 210 914 191,940 2020-04-22
457 210 210 210 210 400 83,999 2020-04-23
458 210 210 210 210 14 2,940 2020-04-24
459 207 207 207 207 300 62,100 2020-04-27
460 205 203 205 204 2,741 558,841 2020-04-28
461 205 200 205 204 4,986 1,000,847 2020-04-30
462 200 200 200 200 6,006 1,201,225 2020-05-04
463 205 200 200 200 9,488 1,897,863 2020-05-05
464 210 206 206 208 50 10,420 2020-05-07
465 220 200 200 220 26,173 5,297,430 2020-05-12
466 219 210 219 210 313 66,990 2020-05-13
467 215 215 215 215 730 156,950 2020-05-14
468 215 215 215 215 7 1,505 2020-05-18
469 200 200 200 200 4,342 868,400 2020-05-20
470 208 208 208 208 550 114,400 2020-05-21
471 208 200 208 201 6,030 1,209,383 2020-05-27
472 200 200 200 200 9,044 1,808,800 2020-05-28
473 215 200 200 215 235 49,998 2020-05-29
474 215 215 215 215 203 43,564 2020-06-04
475 225 215 215 225 97 21,355 2020-06-08
476 221 205 215 207 3,476 718,416 2020-06-10
477 220 201 220 220 1,050 213,999 2020-06-11
478 220 210 210 220 550 115,995 2020-06-12
479 215 200 200 215 14,250 2,853,750 2020-06-16
480 219 200 219 205 1,880 385,120 2020-06-17
481 215 185 200 215 7,770 1,541,330 2020-06-18
482 215 214 214 215 2,700 580,320 2020-06-19
483 200 200 200 200 5,500 1,100,000 2020-06-22
484 201 200 200 200 14,175 2,835,050 2020-06-23
485 201 191 201 195 2,396 466,992 2020-06-26
486 215 215 215 215 50 10,725 2020-06-29
487 215 214 214 214 500 107,202 2020-06-30
488 214 214 214 214 900 192,600 2020-07-02
489 213 200 200 213 11,985 2,398,303 2020-07-03
490 210 199 210 199 2,556 508,710 2020-07-07
491 200 200 200 200 25,227 5,045,400 2020-07-08
492 200 200 200 200 500 100,000 2020-07-09
493 195 195 195 195 250 48,827 2020-07-10
494 200 200 200 200 5,178 1,035,602 2020-07-17
495 209 200 200 200 4,118 828,838 2020-07-20
496 210 209 209 209 1,000 209,478 2020-07-21
497 196 196 196 196 2 392 2020-07-23
498 208 200 208 200 10,025 2,013,000 2020-07-24
499 200 200 200 200 884 176,800 2020-07-27
500 200 196 200 196 4,386 865,422 2020-07-28
501 200 195 196 200 42,094 8,411,150 2020-07-29
502 200 200 200 200 1,380 275,972 2020-07-30
503 199 190 199 192 4,956 952,150 2020-07-31
504 197 188 197 191 6,108 1,170,992 2020-08-03
505 199 191 191 199 764 148,321 2020-08-04
506 193 191 191 191 2,315 442,265 2020-08-05
507 193 193 193 193 459 88,587 2020-08-06
508 199 192 192 199 1,135 219,515 2020-08-07
509 199 190 199 199 1,083 214,462 2020-08-10
510 198 198 198 198 35 6,930 2020-08-11
511 198 198 198 198 366 72,468 2020-08-12
512 198 198 198 198 200 39,600 2020-08-13
513 198 198 198 198 19 3,762 2020-08-14
514 198 192 198 192 2,051 399,797 2020-08-17
515 199 190 192 196 3,864 756,349 2020-08-18
516 199 199 199 199 10 1,990 2020-08-20
517 197 197 197 197 1,424 280,528 2020-08-24
518 195 193 193 195 635 123,569 2020-08-26
519 195 193 193 195 700 135,300 2020-08-27
520 195 195 195 195 310 60,450 2020-08-28
521 194 193 194 194 1,190 230,499 2020-08-31
522 192 191 192 192 620 118,740 2020-09-01
523 193 192 192 192 1,907 366,158 2020-09-02
524 194 192 192 193 806 155,772 2020-09-03
525 195 192 194 192 3,300 636,075 2020-09-04
526 192 184 192 189 1,295 244,405 2020-09-07
527 195 183 185 195 3,350 632,248 2020-09-10
528 195 189 195 189 3,077 581,698 2020-09-11
529 190 190 190 190 5,750 1,092,500 2020-09-14
530 192 185 190 187 3,804 714,935 2020-09-16
531 190 189 190 189 960 181,450 2020-09-17
532 189 185 189 189 2,023 378,503 2020-09-18
533 189 181 186 189 917 169,779 2020-09-21
534 186 181 186 182 1,427 259,352 2020-09-22
535 189 189 189 189 100 18,900 2020-09-23
536 192 189 189 189 1,847 349,863 2020-09-24
537 192 190 192 191 4,936 943,712 2020-09-29
538 195 184 188 195 696 132,218 2020-09-30
539 195 195 195 195 350 68,177 2020-10-01
540 194 194 194 194 7 1,358 2020-10-05
541 185 181 185 183 2,431 444,440 2020-10-08
542 194 194 194 194 30 5,817 2020-10-12
543 190 183 190 190 1,585 298,445 2020-10-14
544 190 190 190 190 2,000 380,000 2020-10-16
545 190 190 190 190 11,256 2,138,640 2020-10-19
546 184 181 184 183 5,698 1,041,914 2020-10-20
547 183 180 183 181 1,768 319,958 2020-10-21
548 190 190 190 190 300 57,000 2020-10-22
549 190 181 190 181 1,000 181,097 2020-10-23
550 190 190 190 190 2 380 2020-10-28
551 189 180 185 189 10,551 1,900,887 2020-10-29
552 190 180 190 185 4,509 834,051 2020-10-30
553 188 180 188 182 2,795 507,575 2020-11-02
554 187 180 180 187 412 76,271 2020-11-04
555 186 180 180 186 11,159 2,072,161 2020-11-06
556 187 186 186 186 2,710 505,120 2020-11-10
557 188 188 188 188 7 1,313 2020-11-11
558 188 188 188 188 4 752 2020-11-12
559 186 183 186 183 89 16,347 2020-11-17
560 188 186 186 188 56 10,428 2020-11-19
561 186 186 186 186 2 372 2020-11-20
562 195 188 188 190 4,026 761,051 2020-11-23
563 185 180 185 182 900 163,843 2020-11-24
564 190 189 189 189 309 58,410 2020-11-27
565 189 189 189 189 9 1,701 2020-12-01
566 180 180 180 180 1,478 266,483 2020-12-02
567 190 180 180 180 3,999 721,646 2020-12-03
568 189 180 189 180 55 10,126 2020-12-04
569 189 187 189 187 2 376 2020-12-07
570 187 185 187 187 291 54,385 2020-12-08
571 187 181 187 181 1,661 300,647 2020-12-09
572 181 181 181 181 1 181 2020-12-10
573 187 187 187 187 200 37,398 2020-12-11
574 185 184 185 184 60 11,045 2020-12-14
575 184 184 184 184 130 23,920 2020-12-15
576 184 183 184 183 4,101 750,484 2020-12-16
577 182 180 182 180 1,106 199,388 2020-12-17
578 184 180 181 181 2,808 507,723 2020-12-18
579 183 183 183 183 200 36,600 2020-12-21
580 180 180 180 180 1,000 180,199 2020-12-22
581 183 183 183 183 67 12,261 2020-12-23
582 183 181 181 183 2,196 397,508 2020-12-24
583 183 183 183 183 2,400 439,176 2020-12-28
584 181 180 180 181 5,284 952,414 2020-12-30
585 182 180 180 180 1,902 343,308 2020-12-31
586 182 178 181 181 4,595 832,046 2021-01-04
587 181 180 181 181 1,500 271,030 2021-01-05
588 181 180 181 180 2,938 529,284 2021-01-06
589 180 180 180 180 1,651 297,327 2021-01-07
590 180 180 180 180 1,500 270,000 2021-01-08
591 183 180 181 180 7,758 1,396,693 2021-01-11
592 183 183 183 183 11,053 2,022,653 2021-01-12
593 183 175 183 182 31,001 5,484,368 2021-01-13
594 182 168 178 169 43,779 7,421,360 2021-01-14
595 180 168 168 168 11,265 1,908,913 2021-01-15
596 183 175 175 182 5,421 988,965 2021-01-18
597 183 180 180 180 216 38,895 2021-01-19
598 180 180 180 180 1,287 231,531 2021-01-20
599 182 171 180 172 5,368 942,107 2021-01-21
600 183 177 177 177 151 26,733 2021-01-22
601 181 174 175 179 8,144 1,460,920 2021-01-25
602 180 180 180 180 8,000 1,440,000 2021-01-26
603 180 178 180 178 1,660 296,200 2021-01-27
604 180 175 178 177 5,855 1,035,528 2021-01-28
605 178 178 178 178 50 8,900 2021-01-29
606 179 175 176 179 3,366 591,952 2021-02-01
607 180 174 179 176 10,022 1,770,130 2021-02-02
608 180 177 180 177 1,889 339,181 2021-02-03
609 180 177 180 177 560 99,292 2021-02-04
610 180 176 179 178 7,785 1,388,896 2021-02-05
611 180 176 179 179 3,777 675,348 2021-02-08
612 180 177 178 177 18,906 3,351,141 2021-02-10
613 177 177 177 177 1,330 235,410 2021-02-11
614 178 176 176 178 8,044 1,424,691 2021-02-15
615 180 175 176 179 15,635 2,760,916 2021-02-16
616 179 175 179 175 12,659 2,235,671 2021-02-17
617 179 175 176 175 12,233 2,139,805 2021-02-18
618 184 179 179 181 63,366 11,444,058 2021-02-19
619 182 179 182 181 19,880 3,571,917 2021-02-22
620 184 180 180 182 9,543 1,721,308 2021-02-23
621 183 175 182 176 56,504 10,118,734 2021-02-24
622 200 175 179 189 58,830 10,822,447 2021-02-25
623 187 180 187 180 8,075 1,495,069 2021-02-26
624 185 175 185 177 11,492 2,070,774 2021-03-01
625 185 176 184 176 7,360 1,326,363 2021-03-02
626 183 180 183 182 12,127 2,187,314 2021-03-03
627 182 180 182 181 9,917 1,789,364 2021-03-04
628 181 179 181 179 1,130 203,291 2021-03-05
629 180 179 180 179 21,399 3,846,420 2021-03-09
630 179 177 179 178 22,727 4,053,026 2021-03-10
631 179 176 179 178 18,986 3,349,901 2021-03-11
632 178 176 178 177 5,092 900,336 2021-03-12
633 177 176 176 176 2,885 507,506 2021-03-15
634 180 176 180 176 769 136,437 2021-03-16
635 180 176 177 178 68,269 12,125,477 2021-03-17
636 185 176 182 176 15,824 2,850,717 2021-03-18
637 183 182 182 182 2,297 420,043 2021-03-19
638 185 183 184 185 10,891 2,011,360 2021-03-22
639 183 178 183 178 13,178 2,397,042 2021-03-23
640 184 178 178 178 3,330 593,082 2021-03-24
641 184 180 180 183 8,169 1,478,477 2021-03-25
642 182 180 181 180 9,578 1,731,780 2021-03-26
643 182 178 182 181 5,935 1,076,782 2021-03-29
644 181 178 181 178 19,517 3,484,148 2021-03-30
645 181 178 180 179 2,090 373,530 2021-03-31
646 181 180 181 180 2,748 494,714 2021-04-01
647 179 178 179 178 14,379 2,566,300 2021-04-02
648 181 178 180 180 20,523 3,694,020 2021-04-05
649 181 180 180 180 20,031 3,610,080 2021-04-06
650 181 170 181 172 13,460 2,361,670 2021-04-08
651 180 177 177 178 1,817 321,949 2021-04-09
652 180 178 178 180 5,272 946,038 2021-04-12
653 180 171 178 175 6,173 1,086,835 2021-04-13
654 180 175 180 176 4,303 760,152 2021-04-14
655 180 171 171 173 4,775 824,614 2021-04-15
656 178 172 178 173 28,956 5,062,708 2021-04-16
657 176 171 172 175 16,536 2,857,893 2021-04-19
658 177 170 171 172 4,000 688,307 2021-04-20
659 172 171 172 172 20,792 3,575,974 2021-04-21
660 175 165 175 174 5,248 875,773 2021-04-22
661 174 166 166 168 39,107 6,536,999 2021-04-23
662 172 167 172 169 7,514 1,257,914 2021-04-26
663 171 169 171 169 4,500 766,500 2021-04-27
664 170 169 169 170 1,937 327,641 2021-04-28
665 171 167 169 170 37,958 6,411,543 2021-04-29
666 170 168 170 169 3,127 528,663 2021-04-30
667 170 165 170 166 6,162 1,030,080 2021-05-03
668 169 161 161 167 6,114 990,648 2021-05-04
669 165 161 161 163 621 101,307 2021-05-05
670 165 164 165 165 2,828 466,109 2021-05-06
671 167 166 166 166 7,810 1,299,308 2021-05-07
672 167 167 167 167 2,223 370,954 2021-05-10
673 167 166 167 167 8,650 1,444,063 2021-05-11
674 169 167 169 169 5,959 1,007,046 2021-05-12
675 170 169 169 169 9,730 1,644,556 2021-05-13
676 170 169 169 170 2,557 433,090 2021-05-14
677 170 170 170 170 6 1,020 2021-05-17
678 170 166 170 167 8,948 1,494,445 2021-05-18
679 170 166 170 170 1,953 327,459 2021-05-19
680 170 162 170 163 1,578 257,604 2021-05-20
681 170 161 162 162 8,327 1,350,037 2021-05-21
682 170 170 170 170 70 11,865 2021-05-24
683 171 169 169 170 15,090 2,559,800 2021-05-25
684 180 160 180 160 32,219 5,215,588 2021-05-27
685 180 161 179 161 4,311 727,184 2021-05-28
686 175 161 175 161 2,146 350,017 2021-05-31
687 176 160 161 176 12,036 2,079,745 2021-06-02
688 167 161 165 161 21,299 3,496,447 2021-06-04
689 174 162 174 162 4,357 705,928 2021-06-07
690 161 161 161 161 7,000 1,127,000 2021-06-08
691 169 169 169 169 200 33,800 2021-06-10
692 175 175 175 175 1,780 311,304 2021-06-11
693 175 164 175 164 1,703 280,732 2021-06-14
694 175 175 175 175 279 48,764 2021-06-15
695 175 174 175 174 1,085 189,188 2021-06-16
696 165 165 165 165 1,000 165,010 2021-06-17
697 173 165 165 170 2,500 425,394 2021-06-18
698 173 165 165 173 1,201 200,639 2021-06-21
699 170 165 165 170 736 121,905 2021-06-22
700 172 165 165 167 18,902 3,150,998 2021-06-23
701 172 164 167 172 3,510 585,489 2021-06-24
702 172 172 172 172 1 172 2021-06-28
703 170 170 170 170 1,000 170,000 2021-06-29
704 172 170 170 172 784 133,480 2021-06-30
705 172 164 172 165 5,266 874,854 2021-07-01
706 172 171 172 172 2,306 396,619 2021-07-02
707 171 163 171 171 3,341 555,021 2021-07-05
708 171 163 163 164 1,153 188,931 2021-07-06
709 168 165 165 168 16,800 2,780,666 2021-07-07
710 171 171 171 171 390 66,690 2021-07-08
711 171 165 171 165 13,837 2,287,841 2021-07-09
712 171 165 165 165 17,781 2,943,373 2021-07-19
713 175 175 175 175 2,001 350,175 2021-07-20
714 165 165 165 165 5,000 825,000 2021-07-21
715 175 166 171 171 9,146 1,539,001 2021-07-22
716 175 173 175 173 561 97,145 2021-07-23
717 168 168 168 168 53 8,904 2021-07-24
718 174 166 166 173 3,096 522,497 2021-07-26
719 175 175 175 175 3,015 527,625 2021-07-27
720 170 170 170 170 2,780 472,600 2021-07-28
721 169 169 169 169 4,614 780,689 2021-07-29
722 174 170 171 174 3,066 521,365 2021-07-30
723 170 170 170 170 788 133,960 2021-08-02
724 173 166 170 168 3,546 595,637 2021-08-03
725 173 167 168 167 49,750 8,308,600 2021-08-04
726 173 167 173 167 1,300 220,225 2021-08-05
727 167 167 167 167 1,560 260,520 2021-08-06
728 172 167 172 169 1,540 260,058 2021-08-09
729 172 167 169 172 6,754 1,139,448 2021-08-10
730 172 172 172 172 485 83,420 2021-08-11
731 174 169 172 171 15,106 2,606,859 2021-08-12
732 170 170 170 170 8,977 1,526,090 2021-08-13
733 174 169 174 170 18,834 3,204,200 2021-08-16
734 170 169 170 170 29,299 4,980,730 2021-08-17
735 170 168 170 168 15,214 2,562,869 2021-08-18
736 170 163 166 166 75,050 12,473,832 2021-08-19
737 170 164 170 170 22,977 3,903,694 2021-08-20
738 170 170 170 170 7,608 1,293,360 2021-08-23
739 172 170 170 170 13,206 2,249,878 2021-08-24
740 169 169 169 169 2,797 472,693 2021-08-25
741 170 168 169 170 29,214 4,963,878 2021-08-26
742 172 161 168 170 35,832 6,087,068 2021-08-27
743 172 165 165 170 33,258 5,646,659 2021-08-30
744 170 165 169 165 17,921 3,038,221 2021-08-31
745 172 165 169 172 22,451 3,842,944 2021-09-01
746 185 173 173 179 14,297 2,518,722 2021-09-02
747 172 165 172 170 17,807 3,020,477 2021-09-03
748 180 167 175 168 8,913 1,547,288 2021-09-06
749 180 172 180 172 3,561 621,231 2021-09-07
750 185 179 180 185 36,679 6,661,244 2021-09-08
751 212 184 184 208 26,486 5,253,106 2021-09-09
752 230 213 213 225 17,651 3,850,532 2021-09-10
753 250 229 229 250 30,713 7,512,840 2021-09-13
754 252 223 252 235 23,229 5,625,321 2021-09-14
755 237 226 237 233 40,793 9,520,525 2021-09-15
756 226 210 224 216 38,189 8,546,614 2021-09-16
757 214 212 212 213 9,571 2,040,623 2021-09-17
758 225 212 225 225 1,204 264,597 2021-09-20
759 221 221 221 221 2,754 608,329 2021-09-21
760 222 221 221 222 2,254 499,442 2021-09-22
761 226 222 222 224 15,592 3,494,312 2021-09-23
762 230 227 227 229 2,210 506,506 2021-09-24
763 219 215 219 216 1,317 285,121 2021-09-27
764 219 217 217 219 300 65,155 2021-09-28
765 217 213 217 214 2,002 432,442 2021-09-29
766 230 205 230 209 10,514 2,306,376 2021-09-30
767 225 225 225 225 1,300 292,500 2021-10-01
768 210 200 205 204 12,212 2,493,665 2021-10-04
769 210 205 205 205 5,102 1,046,045 2021-10-05
770 220 205 210 205 3,272 676,215 2021-10-06
771 205 181 205 200 13,905 2,791,392 2021-10-07
772 186 185 185 185 5,152 953,772 2021-10-08
773 187 182 187 182 9,210 1,681,780 2021-10-11
774 185 182 182 184 3,947 725,979 2021-10-12
775 185 176 184 181 3,789 687,409 2021-10-14
776 194 185 185 193 7,813 1,485,905 2021-10-15
777 200 200 200 200 200 40,000 2021-10-18
778 198 185 185 188 12,402 2,334,718 2021-10-19
779 200 195 199 196 2,944 586,903 2021-10-20
780 202 196 198 196 3,799 755,900 2021-10-21
781 200 190 196 197 1,113 219,705 2021-10-22
782 202 198 200 199 4,046 805,820 2021-10-25
783 198 190 198 197 3,608 702,858 2021-10-26
784 195 190 190 195 7,878 1,511,010 2021-10-27
785 197 186 195 192 9,230 1,771,694 2021-10-28
786 195 188 189 189 2,418 457,474 2021-10-29
787 190 183 190 185 37,210 6,878,038 2021-11-01
788 183 181 183 182 6,734 1,229,517 2021-11-02
789 180 180 180 180 1,486 267,480 2021-11-03
790 180 175 179 180 2,794 499,490 2021-11-04
791 183 180 180 183 3,645 656,534 2021-11-08
792 180 180 180 180 3,653 657,533 2021-11-09
793 176 170 175 175 2,955 515,907 2021-11-10
794 179 171 171 172 2,511 432,061 2021-11-11
795 178 176 178 178 168 29,894 2021-11-12
796 170 170 170 170 5,724 973,080 2021-11-15
797 180 170 170 176 6,304 1,109,431 2021-11-16
798 183 175 183 175 1,119 196,840 2021-11-17
799 190 179 190 180 14,816 2,668,089 2021-11-18
800 194 176 176 187 4,274 801,086 2021-11-19
801 197 187 188 187 7,348 1,381,374 2021-11-22
802 190 175 190 180 59,691 10,746,318 2021-11-23
803 185 176 185 176 1,150 210,050 2021-11-24
804 183 183 183 183 45 8,235 2021-11-25
805 171 171 171 171 27,901 4,771,071 2021-11-29
806 180 170 170 180 11,993 2,040,243 2021-11-30
807 180 167 180 168 19,256 3,267,026 2021-12-01
808 175 175 175 175 2,171 379,925 2021-12-02
809 175 175 175 175 1,051 183,925 2021-12-03
810 175 167 175 168 2,582 439,056 2021-12-06
811 173 173 173 173 557 96,361 2021-12-07
812 173 173 173 173 752 130,096 2021-12-09
813 175 170 173 174 2,820 489,052 2021-12-10
814 179 179 179 179 200 35,800 2021-12-13
815 180 173 180 178 1,206 214,831 2021-12-14
816 175 174 175 175 5,779 1,010,475 2021-12-15
817 179 179 179 179 234 41,909 2021-12-16
818 180 179 179 180 11,361 2,036,723 2021-12-17
819 180 174 180 180 6,864 1,225,434 2021-12-20
820 179 168 179 169 65,133 11,064,640 2021-12-21
821 179 174 175 174 2,790 490,810 2021-12-22
822 173 173 173 173 148 25,604 2021-12-23
823 175 169 173 173 9,721 1,686,485 2021-12-24
824 174 169 169 169 1,244 211,236 2021-12-27
825 175 174 174 174 3,450 601,300 2021-12-28
826 172 172 172 172 2,930 503,960 2021-12-30
827 180 172 173 172 301,025 51,899,791 2021-12-31
828 190 172 190 175 2,797 490,084 2022-01-03
829 180 174 178 174 5,054 902,213 2022-01-04
830 178 174 174 177 10,618 1,849,732 2022-01-05
831 180 178 180 178 497 88,860 2022-01-06
832 178 174 177 175 36,350 6,347,260 2022-01-07
833 179 170 179 172 10,158 1,749,629 2022-01-10
834 190 176 176 183 4,303 789,514 2022-01-11
835 195 195 195 195 69 13,455 2022-01-12
836 198 178 190 198 2,339 456,635 2022-01-13
837 195 185 195 185 110 20,398 2022-01-14
838 194 175 194 177 4,869 861,934 2022-01-17
839 177 172 172 173 994 174,283 2022-01-18
840 173 172 173 172 1,450 249,698 2022-01-19
841 191 191 191 191 9 1,719 2022-01-20
842 190 190 190 190 20 3,800 2022-01-21
843 190 188 190 189 5,342 1,007,650 2022-01-24
844 189 188 188 189 12,049 2,271,062 2022-01-25
845 175 175 175 175 700 122,500 2022-01-26
846 185 185 185 185 14,558 2,693,230 2022-01-27
847 188 185 185 185 1,235 229,080 2022-01-28
848 186 177 177 186 685 126,235 2022-01-31
849 186 186 186 186 890 165,540 2022-02-01
850 186 178 178 186 1,530 276,580 2022-02-07
851 187 186 187 186 3,382 631,868 2022-02-08
852 187 186 187 186 4,835 900,823 2022-02-09
853 188 188 188 188 1 188 2022-02-10
854 216 195 195 214 213,413 44,623,102 2022-02-11
855 224 215 224 220 19,406 4,308,599 2022-02-14
856 220 200 219 210 15,070 3,134,407 2022-02-15
857 210 200 210 200 22,420 4,505,096 2022-02-16
858 210 206 210 206 1,010 208,100 2022-02-18
859 212 200 210 203 54,940 11,139,904 2022-02-21
860 212 200 212 204 11,801 2,410,105 2022-02-22
861 209 203 209 206 8,860 1,801,585 2022-02-23
862 215 208 208 213 13,807 2,922,987 2022-02-24
863 211 203 203 211 5,314 1,079,330 2022-02-25
864 214 212 213 214 10,992 2,346,486 2022-02-28
865 215 213 214 215 26,992 5,759,444 2022-03-01
866 219 213 213 218 15,117 3,302,052 2022-03-02
867 219 214 216 218 16,579 3,611,663 2022-03-03
868 219 215 219 215 11,840 2,548,292 2022-03-04
869 215 214 214 215 17,088 3,662,263 2022-03-07
870 217 215 216 216 22,597 4,886,058 2022-03-09
871 217 217 217 217 524 113,708 2022-03-10
872 217 215 215 217 2,657 574,928 2022-03-11
873 219 217 218 218 2,581 562,790 2022-03-14
874 218 200 218 210 14,701 3,141,021 2022-03-15
875 217 216 217 216 320 69,231 2022-03-16
876 216 206 216 206 200 41,800 2022-03-17
877 216 206 215 216 17,981 3,748,437 2022-03-18
878 216 210 216 210 19,476 4,111,234 2022-03-21
879 215 215 215 215 2,810 604,150 2022-03-22
880 215 215 215 215 7,191 1,546,064 2022-03-23
881 215 215 215 215 3,555 764,309 2022-03-24
882 216 209 216 209 18,689 3,917,024 2022-03-25
883 226 208 215 219 53,796 11,703,196 2022-03-28
884 239 238 239 238 21 5,009 2022-03-29
885 230 220 220 220 10,900 2,399,996 2022-03-30
886 230 218 230 220 993 219,912 2022-03-31
887 238 220 230 225 8,883 1,995,635 2022-04-01
888 223 215 223 219 2,323 510,140 2022-04-04
889 215 200 215 201 21,181 4,343,217 2022-04-05
890 202 201 202 201 65,870 13,243,988 2022-04-06
891 220 202 202 203 97 19,648 2022-04-07
892 219 205 205 219 585 127,276 2022-04-08
893 202 201 202 201 5,000 1,006,148 2022-04-11
894 219 178 201 219 9,052 1,802,909 2022-04-12
895 219 187 219 201 997 206,874 2022-04-13
896 230 218 219 221 38,324 8,473,056 2022-04-14
897 237 210 237 234 231 53,940 2022-04-15
898 229 221 221 228 601 133,797 2022-04-18
899 225 209 218 217 1,404 305,207 2022-04-19
900 223 200 223 207 11,600 2,358,900 2022-04-20
901 218 218 218 218 1,305 284,485 2022-04-21
902 220 218 218 220 579 127,161 2022-04-22
903 220 210 220 219 94 20,586 2022-04-25
904 220 210 210 220 869 190,902 2022-04-26
905 220 200 219 216 11,675 2,372,944 2022-04-27
906 215 201 215 209 366 76,457 2022-04-28
907 219 210 212 218 4,695 1,007,912 2022-05-02
908 219 210 219 219 1,201 261,078 2022-05-03
909 218 212 216 214 2,271 486,091 2022-05-04
910 218 207 212 211 1,213 256,259 2022-05-05
911 218 202 212 202 11,595 2,343,489 2022-05-06
912 215 202 215 203 2,111 427,722 2022-05-09
913 217 202 217 205 1,333 272,873 2022-05-10
914 215 202 215 202 9,707 1,963,445 2022-05-11
915 214 203 214 203 3,592 729,268 2022-05-12
916 215 215 215 215 25 5,372 2022-05-13
917 202 202 202 202 12,000 2,424,000 2022-05-17
918 208 208 208 208 241 50,128 2022-05-19
919 208 202 208 202 545 112,923 2022-05-20
920 215 202 215 204 3,109 632,568 2022-05-16
921 204 200 204 202 2,729 552,523 2022-05-23
922 203 187 194 190 21,739 4,160,686 2022-05-24
923 200 195 200 198 989 195,645 2022-05-25
924 195 190 195 195 156 30,410 2022-05-26
925 202 195 202 195 263 51,283 2022-05-27
926 203 187 190 203 135 26,052 2022-05-31
927 201 195 201 197 1,558 306,618 2022-06-02
928 200 187 187 195 3,196 622,692 2022-06-03
929 199 199 199 199 20 3,980 2022-06-06
930 199 183 199 185 3,333 615,404 2022-06-07
931 183 182 182 182 15,600 2,842,608 2022-06-08
932 195 195 195 195 20 3,900 2022-06-09
933 195 184 195 185 6,750 1,255,509 2022-06-13
934 190 189 190 190 418 79,242 2022-06-15
935 190 183 190 185 15,579 2,886,789 2022-06-16
936 194 185 194 190 2,029 384,952 2022-06-17
937 194 185 190 186 2,797 520,836 2022-06-21
938 186 186 186 186 2,840 528,337 2022-06-22
939 187 187 187 187 1,627 303,436 2022-06-23
940 194 194 194 194 3,000 582,000 2022-06-24
941 199 195 195 197 2,565 504,576 2022-06-27
942 196 196 196 196 100 19,600 2022-06-28
943 199 190 196 197 4,390 849,696 2022-06-29
944 195 186 195 187 730 137,969 2022-06-30
945 205 196 196 205 196 38,791 2022-07-04
946 205 204 204 204 2,000 408,557 2022-07-05
947 205 189 189 197 4,424 872,039 2022-07-06
948 208 208 208 208 7,440 1,547,520 2022-07-07
949 209 195 209 195 1,552 306,839 2022-07-08
950 220 190 190 220 12,036 2,565,358 2022-07-18
951 218 200 218 210 9,803 1,998,660 2022-07-19
952 211 211 211 211 13,025 2,748,280 2022-07-20
953 230 215 215 221 23,772 5,192,806 2022-07-21
954 230 215 230 217 1,998 434,711 2022-07-22
955 245 239 240 239 3,699 902,049 2022-07-25
956 240 238 238 238 463 110,294 2022-07-26
957 230 216 230 230 16,734 3,647,244 2022-07-28
958 230 230 230 230 11 2,530 2022-07-29
959 235 207 230 208 453 94,167 2022-08-01
960 237 206 206 208 3,631 748,989 2022-08-02
961 230 208 210 220 1,085 230,212 2022-08-03
962 209 209 209 209 208 43,472 2022-08-04
963 209 208 209 208 9,600 1,992,184 2022-08-08
964 206 206 206 206 10 2,061 2022-08-10
965 207 206 207 206 1,130 233,183 2022-08-11
966 216 213 213 214 939 201,105 2022-08-12
967 219 206 210 208 50,120 10,427,561 2022-08-15
968 210 210 210 210 20,000 4,200,000 2022-08-16
969 215 206 208 206 1,597 329,530 2022-08-18
970 214 214 214 214 75 16,050 2022-08-19
971 214 204 214 205 25,276 5,184,114 2022-08-22
972 208 204 208 205 2,255 462,481 2022-08-24
973 206 205 206 205 79,569 16,312,348 2022-08-25
974 205 204 205 204 505 102,822 2022-08-26
975 209 205 209 205 32,043 6,615,917 2022-08-29
976 205 205 205 205 15,393 3,155,578 2022-08-30
977 209 209 209 209 47 9,823 2022-08-31
978 212 209 209 212 20,003 4,180,777 2022-09-01
979 207 207 207 207 720 149,040 2022-09-02
980 212 205 212 205 2,320 491,048 2022-09-05
981 212 210 210 210 11,168 2,345,921 2022-09-06
982 211 210 211 210 2,546 535,060 2022-09-08
983 205 205 205 205 20 4,104 2022-09-09
984 211 205 205 205 6,566 1,346,633 2022-09-12
985 212 208 212 211 18,966 4,007,423 2022-09-13
986 212 205 212 205 26,818 5,614,058 2022-09-14
987 214 212 212 214 18,301 3,908,804 2022-09-15
988 241 215 215 220 48,210 10,621,740 2022-09-16
989 245 225 239 230 8,300 2,012,635 2022-09-19
990 230 230 230 230 4,611 1,060,250 2022-09-20
991 235 229 230 229 9,764 2,270,850 2022-09-21
992 229 225 229 225 657 149,623 2022-09-22
993 227 225 227 227 200 45,300 2022-09-23
994 220 210 220 214 4,912 1,053,346 2022-09-26
995 220 213 219 219 2,782 610,046 2022-09-27
996 220 210 210 220 450 98,396 2022-09-28
997 220 220 220 220 50 11,000 2022-09-29
998 220 220 220 220 30 6,600 2022-09-30
999 220 220 220 220 4,858 1,068,760 2022-10-03
1000 220 220 220 220 5,934 1,305,480 2022-10-04
1001 220 215 220 215 1,700 369,000 2022-10-05
1002 220 219 219 220 1,937 426,089 2022-10-06
1003 220 215 220 215 2,239 486,385 2022-10-07
1004 220 220 220 220 5 1,100 2022-10-10
1005 220 219 220 219 302 66,336 2022-10-11
1006 225 219 219 221 5,398 1,194,732 2022-10-12
1007 234 210 225 213 15,432 3,304,025 2022-10-13
1008 230 215 225 222 1,940 431,084 2022-10-17
1009 233 219 220 233 1,795 395,974 2022-10-18
1010 231 218 218 231 172 37,626 2022-10-19
1011 231 231 231 231 31 7,161 2022-10-20
1012 215 210 215 212 7,909 1,688,982 2022-10-21
1013 228 212 221 214 4,217 902,106 2022-10-24
1014 228 228 228 228 4 912 2022-10-25
1015 226 220 226 220 230 51,199 2022-10-26
1016 230 220 226 224 5,811 1,299,397 2022-10-28
1017 215 213 215 215 1,300 279,067 2022-11-01
1018 230 213 230 215 2,055 444,602 2022-11-02
1019 220 216 220 216 479 104,544 2022-11-03
1020 225 225 225 225 500 112,500 2022-11-04
1021 224 218 220 218 5,125 1,117,680 2022-11-07
1022 216 210 210 215 9,520 2,003,010 2022-11-08
1023 219 215 216 215 101 21,724 2022-11-10
1024 223 220 220 223 90 20,054 2022-11-11
1025 220 210 210 220 110 23,203 2022-11-14
1026 220 211 220 219 1,110 243,283 2022-11-15
1027 219 210 212 212 4,985 1,056,446 2022-11-16
1028 217 210 217 210 3,898 820,045 2022-11-17
1029 211 211 211 211 1,950 411,450 2022-11-18
1030 211 210 211 210 9,455 1,986,225 2022-11-21
1031 211 200 211 201 2,444 501,094 2022-11-22
1032 202 200 202 200 8,681 1,737,695 2022-11-23
1033 217 200 217 200 5,510 1,102,170 2022-11-25
1034 205 200 205 200 24,740 4,953,214 2022-11-28
1035 200 198 200 200 10,473 2,094,643 2022-11-29
1036 201 201 201 201 100 20,102 2022-11-30
1037 210 201 210 201 2,159 434,766 2022-12-01
1038 210 205 205 206 2,618 537,340 2022-12-02
1039 210 202 203 207 3,178 653,570 2022-12-05
1040 213 201 205 201 1,127 233,352 2022-12-06
1041 205 202 205 202 983 198,638 2022-12-07
1042 202 202 202 202 150 30,302 2022-12-08
1043 214 203 205 214 208 42,344 2022-12-09
1044 214 214 214 214 10 2,139 2022-12-12
1045 210 206 206 210 51 10,706 2022-12-13
1046 214 206 210 214 2,450 506,372 2022-12-14
1047 214 210 214 211 582 122,598 2022-12-15
1048 220 210 214 219 4,413 949,843 2022-12-16
1049 220 210 220 216 11,745 2,533,024 2022-12-19
1050 227 219 220 227 270 59,211 2022-12-20
1051 227 220 220 225 1,182 266,528 2022-12-21
1052 225 220 225 221 1,492 330,813 2022-12-22
1053 220 220 220 220 1,821 400,620 2022-12-23
1054 215 212 215 212 3,319 712,008 2022-12-26
1055 225 212 215 212 5,662 1,214,465 2022-12-27
1056 220 212 220 212 505 107,272 2022-12-28
1057 227 224 224 225 9,080 2,041,972 2022-12-30
1058 225 225 225 225 3,080 692,964 2023-01-02
1059 225 225 225 225 649 146,025 2023-01-03
1060 234 219 219 230 4,818 1,098,209 2023-01-04
1061 230 221 230 221 283 64,143 2023-01-05
1062 230 221 222 222 8,029 1,780,301 2023-01-06
1063 233 217 217 224 4,009 896,102 2023-01-09
1064 230 218 219 230 1,063 231,897 2023-01-10
1065 220 220 220 220 1,000 220,000 2023-01-11
1066 245 220 230 222 20,715 4,945,467 2023-01-12
1067 244 242 242 243 1,890 458,349 2023-01-13
1068 243 222 222 234 1,029 239,427 2023-01-16
1069 241 241 241 241 22 5,302 2023-01-18
1070 240 226 230 229 485 110,838 2023-01-19
1071 230 223 230 224 1,538 344,775 2023-01-20
1072 240 235 240 236 999 235,309 2023-01-23
1073 240 230 230 233 11,227 2,617,659 2023-01-24
1074 239 233 239 233 5,008 1,169,996 2023-01-25
1075 234 213 234 213 16,528 3,640,347 2023-01-26
1076 235 230 235 235 557 130,779 2023-01-27
1077 234 232 234 232 1,066 247,919 2023-01-30
1078 232 230 232 232 2,085 482,836 2023-01-31
1079 231 220 230 230 1,147 263,746 2023-02-01
1080 231 220 231 221 1,021 225,934 2023-02-02
1081 230 230 230 230 465 106,950 2023-02-03
1082 231 213 220 230 10,154 2,184,719 2023-02-06
1083 200 200 200 200 10,722 2,144,739 2023-02-07
1084 214 201 201 214 2,101 426,458 2023-02-08
1085 220 206 206 218 11,345 2,421,984 2023-02-09
1086 220 214 220 214 12,274 2,635,591 2023-02-10
1087 218 213 213 214 3,554 761,094 2023-02-13
1088 219 218 218 218 231 50,387 2023-02-14
1089 229 219 219 228 13,374 3,025,208 2023-02-15
1090 234 229 230 230 7,604 1,747,463 2023-02-16
1091 230 230 230 230 4,275 983,930 2023-02-17
1092 235 230 230 235 3,564 825,444 2023-02-20
1093 235 232 232 232 13,585 3,153,619 2023-02-24
1094 236 235 236 235 1,037 244,140 2023-02-27
1095 235 226 235 226 8,286 1,915,146 2023-02-28
1096 234 228 228 228 2,001 456,234 2023-03-01
1097 234 220 234 221 49,883 11,111,569 2023-03-02
1098 228 228 228 228 1,189 271,092 2023-03-03
1099 228 228 228 228 6,200 1,413,600 2023-03-06
1100 228 227 228 227 400 91,100 2023-03-07
1101 228 223 228 223 314 70,088 2023-03-09
1102 223 214 223 215 23,343 5,131,023 2023-03-10
1103 224 215 224 224 7,699 1,699,985 2023-03-13
1104 224 220 224 223 3,337 742,745 2023-03-14
1105 223 212 223 215 11,797 2,540,946 2023-03-15
1106 223 210 222 210 40,089 8,425,226 2023-03-16
1107 211 210 210 210 81,994 17,221,426 2023-03-17
1108 220 210 220 210 75,006 15,762,283 2023-03-20
1109 210 205 210 207 18,198 3,774,751 2023-03-21
1110 215 206 210 207 22,492 4,658,200 2023-03-22
1111 215 206 215 207 5,496 1,142,697 2023-03-23
1112 215 208 215 208 1,057 220,174 2023-03-24
1113 215 209 210 210 4,120 865,582 2023-03-27
1114 214 209 214 210 19,772 4,152,722 2023-03-28
1115 215 210 210 213 12,102 2,558,485 2023-03-29
1116 215 208 215 210 25,429 5,336,680 2023-03-30
1117 213 208 208 212 9,313 1,968,438 2023-03-31
1118 212 205 212 207 4,444 928,335 2023-04-03
1119 212 207 212 212 1,233 261,175 2023-04-04
1120 212 206 212 207 1,805 373,131 2023-04-05
1121 211 205 206 205 4,737 973,234 2023-04-06
1122 205 205 205 205 50 10,250 2023-04-07
1123 211 205 211 205 1,665 348,281 2023-04-10
1124 205 200 205 205 8,717 1,757,648 2023-04-11
1125 205 196 205 204 36,465 7,289,108 2023-04-12
1126 234 196 204 230 379,859 87,008,342 2023-04-13
1127 230 220 230 220 2,275 500,977 2023-04-14
1128 219 205 219 213 129,436 27,014,942 2023-04-17
1129 215 212 212 212 913 193,589 2023-04-18
1130 210 207 210 207 40,496 8,502,852 2023-04-19
1131 215 211 212 213 7,070 1,504,632 2023-04-20
1132 215 210 215 210 94,191 19,782,503 2023-04-21
1133 210 207 210 210 71,664 15,043,413 2023-04-24
1134 215 208 215 211 1,368 289,285 2023-04-25
1135 215 211 215 215 5,500 1,180,500 2023-04-26
1136 215 213 215 214 1,058 226,344 2023-04-27
1137 215 208 212 212 4,464 948,189 2023-04-28
1138 215 214 214 214 2,435 520,963 2023-05-01
1139 215 214 215 215 5,251 1,128,636 2023-05-02
1140 214 209 209 211 4,115 867,560 2023-05-03
1141 214 210 214 210 102,740 21,582,316 2023-05-04
1142 211 210 211 210 118,418 24,868,030 2023-05-05
1143 213 209 210 209 2,222 466,120 2023-05-08
1144 213 208 209 213 7,066 1,485,540 2023-05-09
1145 209 209 209 209 327 68,343 2023-05-10
1146 211 209 209 209 2,656 555,398 2023-05-11
1147 212 210 210 211 546 115,449 2023-05-12
1148 212 209 212 212 8,804 1,849,489 2023-05-15
1149 209 208 209 209 14,437 3,017,329 2023-05-16
1150 212 209 210 209 6,799 1,425,985 2023-05-17
1151 212 205 209 206 14,439 3,004,654 2023-05-18
1152 212 208 210 208 18,232 3,803,819 2023-05-19
1153 210 209 210 210 69 14,466 2023-05-22
1154 210 209 209 210 13,790 2,894,267 2023-05-23
1155 212 209 212 209 3,011 631,723 2023-05-24
1156 208 208 208 208 2,176 452,608 2023-05-25
1157 212 212 212 212 227 48,120 2023-05-26
1158 212 210 210 212 254 53,346 2023-05-29
1159 212 211 212 211 415 87,683 2023-05-30
1160 212 210 212 212 71,805 15,080,227 2023-05-31
1161 212 210 210 212 2,611 549,936 2023-06-02
1162 212 210 212 210 1,368 288,508 2023-06-05
1163 212 205 212 208 8,745 1,818,930 2023-06-06
1164 213 213 213 213 1,000 212,800 2023-06-07
1165 212 210 212 212 1,705 359,176 2023-06-08
1166 212 212 212 212 181 38,370 2023-06-09
1167 211 211 211 211 464 97,904 2023-06-12
1168 208 208 208 208 129 26,832 2023-06-13
1169 210 207 207 209 5,835 1,205,349 2023-06-14
1170 208 206 206 208 2,485 512,960 2023-06-15
1171 208 206 206 208 2,534 526,954 2023-06-16
1172 210 205 210 206 8,016 1,652,566 2023-06-19
1173 209 209 209 209 2 418 2023-06-20
1174 206 200 205 202 2,145 436,639 2023-06-21
1175 208 208 208 208 111 23,088 2023-06-22
1176 208 195 208 199 3,305 659,136 2023-06-23
1177 199 191 191 199 3,496 669,604 2023-06-26
1178 202 199 199 200 1,171 234,509 2023-06-27
1179 202 195 199 196 3,275 642,805 2023-06-28
1180 208 207 207 208 7,019 1,456,452 2023-06-29
1181 208 207 207 207 3,870 801,960 2023-06-30
1182 208 208 208 208 24 4,992 2023-07-03
1183 205 197 205 197 3,416 677,950 2023-07-04
1184 200 200 200 200 2,317 463,400 2023-07-05
1185 207 205 207 205 92 18,892 2023-07-17
1186 205 205 205 205 1,494 306,270 2023-07-18
1187 204 204 204 204 1,102 224,808 2023-07-19
1188 204 204 204 204 2 408 2023-07-20
1189 204 200 204 200 5,342 1,078,972 2023-07-21
1190 200 200 200 200 482 96,400 2023-07-24
1191 200 200 200 200 1,869 373,800 2023-07-25
1192 200 199 199 200 57,919 11,576,465 2023-07-26
1193 225 194 199 224 35,316 7,094,457 2023-07-27
1194 222 196 222 199 764 152,208 2023-07-28
1195 207 205 205 205 828 169,752 2023-07-06
1196 223 222 223 222 345 76,605 2023-07-31
1197 218 218 218 218 26 5,665 2023-08-01
1198 210 194 194 207 1,200 248,180 2023-08-02
1199 210 194 210 195 2,332 458,998 2023-08-03
1200 209 194 194 208 6,683 1,297,038 2023-08-04
1201 207 192 193 193 8,120 1,563,339 2023-08-07
1202 196 196 196 196 1 196 2023-08-08
1203 196 196 196 196 2,450 480,336 2023-08-09
1204 206 200 203 201 2,200 444,048 2023-08-10
1205 196 195 196 195 750 146,307 2023-08-11
1206 198 196 198 196 1,197 235,176 2023-08-15
1207 204 196 201 196 2,050 409,342 2023-08-16
1208 202 202 202 202 2,150 434,279 2023-08-17
1209 206 195 201 195 4,552 894,828 2023-08-18
1210 205 194 195 195 21,325 4,157,958 2023-08-21
1211 193 192 192 193 7,000 1,349,395 2023-08-22
1212 194 194 194 194 60 11,640 2023-08-23
1213 195 192 194 193 5,517 1,069,877 2023-08-24
1214 195 190 195 192 16,246 3,114,058 2023-08-25
1215 195 192 195 195 336 65,412 2023-08-28
1216 195 192 192 192 4,101 788,379 2023-08-29
1217 192 192 192 192 1,081 207,584 2023-08-30
1218 190 187 190 187 2,113 395,140 2023-08-31
1219 190 190 190 190 32 6,080 2023-09-01
1220 190 187 189 187 3,134 585,690 2023-09-04
1221 190 186 190 190 24,262 4,603,034 2023-09-05
1222 193 193 193 193 3,014 581,672 2023-09-06
1223 188 187 188 187 6,000 1,122,795 2023-09-07
1224 190 190 190 190 1,520 288,800 2023-09-11
1225 190 190 190 190 397 75,430 2023-09-12
1226 190 188 190 188 691 129,928 2023-09-13
1227 189 186 187 186 6,174 1,150,420 2023-09-14
1228 188 185 185 188 2,156 400,828 2023-09-15
1229 186 186 186 186 2,000 372,000 2023-09-18
1230 186 186 186 186 1,530 284,580 2023-09-19
1231 186 186 186 186 249 46,218 2023-09-20
1232 186 185 186 186 168,660 31,370,200 2023-09-21
1233 186 186 186 186 249 46,218 2023-09-22
1234 186 186 186 186 4,202 781,572 2023-09-25
1235 186 186 186 186 2,715 504,990 2023-09-26
1236 188 186 188 186 468 87,056 2023-09-27
1237 186 186 186 186 35,485 6,600,210 2023-09-28
1238 190 190 190 190 899 170,813 2023-09-29
1239 190 190 190 190 167 31,730 2023-10-02
1240 190 185 185 185 6,010 1,111,960 2023-10-03
1241 192 190 190 190 545 103,555 2023-10-04
1242 192 192 192 192 2 385 2023-10-05
1243 192 180 192 181 1,313 240,376 2023-10-09
1244 185 185 185 185 1 185 2023-10-13
1245 190 185 190 186 1,144 212,373 2023-10-16
1246 190 190 190 190 50 9,500 2023-10-17
1247 190 190 190 190 325 61,750 2023-10-18
1248 190 190 190 190 11 2,090 2023-10-19
1249 190 185 190 186 1,250 232,500 2023-10-20
1250 190 180 190 182 6,683 1,218,007 2023-10-23
1251 180 174 174 178 8,800 1,567,211 2023-10-24
1252 178 178 178 178 50 8,900 2023-10-25
1253 178 178 178 178 866 154,148 2023-10-26
1254 178 174 174 175 4,110 720,510 2023-10-27
1255 189 189 189 189 93 17,577 2023-11-01
1256 185 185 185 185 1,357 251,031 2023-11-02
1257 184 181 184 181 19 3,448 2023-11-03
1258 185 184 184 184 793 146,160 2023-11-06
1259 185 185 185 185 10 1,846 2023-11-07
1260 181 180 180 181 3,300 597,015 2023-11-09
1261 184 180 181 183 777 141,432 2023-11-13
1262 180 180 180 180 9,000 1,620,410 2023-11-15
1263 181 180 181 180 2,050 369,051 2023-11-16
1264 183 180 180 183 4,437 802,654 2023-11-17
1265 183 180 183 180 72,159 12,988,768 2023-11-20
1266 183 176 183 178 3,114 553,193 2023-11-21
1267 180 180 180 180 1,020 183,600 2023-11-23
1268 180 180 180 180 818 147,240 2023-11-24
1269 183 180 180 182 503 90,588 2023-11-27
1270 182 180 180 182 183 33,278 2023-11-28
1271 182 180 182 180 1,868 337,169 2023-11-30
1272 182 182 182 182 5 910 2023-12-01
1273 182 180 182 180 117 21,154 2023-12-05
1274 182 182 182 182 90 16,371 2023-12-06
1275 182 181 182 182 9,897 1,796,333 2023-12-07
1276 181 180 181 181 1,034 187,123 2023-12-08
1277 180 180 180 180 13,659 2,458,653 2023-12-12
1278 189 180 181 189 8,030 1,446,052 2023-12-13
1279 181 181 181 181 201 36,385 2023-12-15
1280 185 180 185 180 7,515 1,354,061 2023-12-19
1281 180 180 180 180 2,830 509,485 2023-12-20
1282 181 181 181 181 744 134,292 2023-12-22
1283 181 181 181 181 9,250 1,669,924 2023-12-25
1284 189 181 189 181 14,271 2,577,473 2023-12-26
1285 195 181 181 190 4,280 791,440 2023-12-27
1286 194 192 194 192 2,107 405,850 2024-01-02
1287 200 200 200 200 900 179,955 2024-01-03
1288 200 200 200 200 5,215 1,042,633 2024-01-04
1289 206 200 200 201 15,619 3,139,581 2024-01-05
1290 206 206 206 206 860 177,152 2024-01-08
1291 206 189 206 191 27,669 5,360,871 2024-01-09
1292 190 190 190 190 580 110,200 2023-09-08
1293 185 185 185 185 1,289 238,465 2024-01-10
1294 200 200 200 200 140 27,986 2024-01-15
1295 200 190 200 200 49,918 9,979,146 2024-01-16
1296 200 195 199 195 6,174 1,205,065 2024-01-17
1297 195 195 195 195 4,203 819,585 2024-01-18
1298 203 190 203 192 1,448 279,092 2024-01-22
1299 191 190 191 190 789 149,999 2024-01-23
1300 193 193 193 193 3,314 639,602 2024-01-24
1301 200 190 190 190 9,531 1,813,394 2024-01-25
1302 190 190 190 190 11,010 2,092,120 2024-01-26
1303 193 193 193 193 286 55,198 2024-01-30
1304 200 192 194 199 36,810 7,318,465 2024-01-31
1305 198 198 198 198 390 77,220 2024-02-01
1306 200 194 200 194 655 130,670 2024-02-02
1307 200 195 200 195 1,222 239,900 2024-02-05
1308 200 200 200 200 200 39,998 2024-02-06
1309 200 198 198 200 12,694 2,529,253 2024-02-07
1310 201 199 200 200 3,347 668,929 2024-02-08
1311 201 201 201 201 345 69,307 2024-02-09
1312 201 201 201 201 450 90,419 2024-02-13
1313 204 200 202 203 1,738 351,658 2024-02-14
1314 204 200 200 204 5,224 1,049,074 2024-02-15
1315 200 199 200 199 989 196,509 2024-02-16
1316 208 198 208 200 101,523 20,302,873 2024-02-19
1317 208 199 199 206 6,797 1,364,635 2024-02-20
1318 205 199 199 200 5,611 1,121,658 2024-02-21
1319 204 200 204 200 5,014 1,002,836 2024-02-22
1320 204 200 204 200 12,196 2,440,554 2024-02-23
1321 200 194 200 200 11,401 2,270,262 2024-02-26
1322 203 199 201 200 12,005 2,409,015 2024-02-27
1323 194 194 194 194 5,459 1,059,046 2024-02-28
1324 194 190 194 192 12,423 2,380,154 2024-02-29
1325 200 190 200 190 25,399 4,838,276 2024-03-01
1326 200 188 200 193 768 148,570 2024-03-04
1327 190 190 190 190 6 1,140 2024-03-05
1328 199 199 199 199 5 995 2024-03-06
1329 190 190 190 190 785 149,199 2024-03-07
1330 199 191 191 199 1,810 345,113 2024-03-11
1331 200 199 200 199 2,132 425,160 2024-03-12
1332 200 190 198 199 23,698 4,706,437 2024-03-13
1333 199 193 199 193 429 82,853 2024-03-14
1334 196 191 195 192 378 73,617 2024-03-15
1335 196 191 192 196 2,534 485,649 2024-03-18
1336 195 190 192 190 4,720 897,350 2024-03-19
1337 195 195 195 195 444 86,535 2024-03-20
1338 196 190 191 190 9,375 1,786,429 2024-03-21
1339 196 190 196 190 11,968 2,273,998 2024-03-22
1340 196 190 196 190 1,037 197,075 2024-03-25
1341 194 190 194 190 10,660 2,025,484 2024-03-26
1342 194 190 194 193 2,789 530,176 2024-03-27
1343 193 190 190 193 1,019 193,977 2024-03-28
1344 193 193 193 193 158 30,494 2024-03-29
1345 193 190 190 193 1,516 288,046 2024-04-01
1346 191 191 191 191 61 11,651 2024-04-02
1347 191 191 191 191 1,343 256,513 2024-04-03
1348 193 185 191 191 19,087 3,642,384 2024-04-04
1349 193 190 193 192 17 3,269 2024-04-05
1350 193 190 190 193 6,825 1,311,076 2024-04-08
1351 194 170 192 170 636,691 108,557,867 2024-04-09
1352 194 177 177 194 11,838 2,249,762 2024-04-10
1353 192 175 175 192 3,507 613,844 2024-04-11
1354 190 180 190 185 2,202 402,540 2024-04-12
1355 192 182 190 187 1,458 271,959 2024-04-15
1356 188 178 188 180 13,003 2,341,965 2024-04-16
1357 179 175 179 176 15,041 2,650,034 2024-04-17
1358 180 180 180 180 111 19,980 2024-04-19
1359 180 175 180 177 11,588 2,054,572 2024-04-22
1360 176 175 175 176 2,000 351,030 2024-04-23
1361 186 177 186 177 13,816 2,445,443 2024-04-24
1362 184 184 184 184 6 1,104 2024-04-26
1363 186 186 186 186 1,600 297,600 2024-04-29
1364 190 184 186 186 1,619 301,615 2024-04-30
1365 190 185 190 186 5,365 999,633 2024-05-01
1366 190 187 188 190 1,539 290,976 2024-05-02
1367 190 188 190 190 62 11,777 2024-05-03
1368 184 180 184 184 2,006 369,084 2024-05-06
1369 185 185 185 185 254 46,993 2024-05-07
1370 190 190 190 190 176 33,419 2024-05-08
1371 190 189 190 189 1,244 236,069 2024-05-09
1372 190 189 190 190 1,441 273,500 2024-05-10
1373 190 189 189 190 381 72,235 2024-05-14
1374 190 190 190 190 715 135,686 2024-05-15
1375 190 182 185 186 2,937 545,919 2024-05-16
1376 190 180 189 180 1,821 329,387 2024-05-17
1377 186 181 186 181 250 46,250 2024-05-20
1378 190 180 190 181 4,636 837,226 2024-05-21
1379 189 189 189 189 130 24,570 2024-05-24
1380 189 182 188 183 4,268 793,145 2024-05-28
1381 189 180 185 180 2,965 539,785 2024-05-29
1382 183 180 180 180 4,059 731,052 2024-05-30
1383 185 180 182 180 4,125 747,278 2024-05-31
1384 181 180 180 181 2,053 370,609 2024-06-03
1385 188 182 188 182 30,891 5,798,226 2024-06-04
1386 189 189 189 189 533 100,624 2024-06-06
1387 190 189 189 189 4,338 819,336 2024-06-07
1388 190 190 190 190 368 69,761 2024-06-10
1389 190 188 190 188 1,051 197,688 2024-06-11
1390 188 188 188 188 181 34,028 2024-06-12
1391 189 186 189 186 13,559 2,522,112 2024-06-14
1392 189 183 185 183 5,735 1,052,009 2024-06-17
1393 184 183 184 184 3,738 687,559 2024-06-18
1394 185 182 183 182 3,168 578,283 2024-06-19
1395 189 189 189 189 15 2,828 2024-06-20
1396 188 182 182 188 511 93,068 2024-06-21
1397 188 183 185 188 1,022 188,663 2024-06-24
1398 188 183 183 188 226 41,738 2024-06-25
1399 190 183 183 189 18,064 3,403,792 2024-06-26
1400 190 184 190 190 6,130 1,129,390 2024-06-27
1401 190 190 190 190 386 73,337 2024-07-01
1402 189 188 188 188 3,240 609,130 2024-07-02
1403 200 188 188 196 5,003 980,291 2024-07-03
1404 200 200 200 200 900 179,999 2024-07-04
1405 200 190 200 196 2,837 555,695 2024-07-05
1406 193 193 193 193 99 19,107 2024-07-09
1407 193 185 193 190 8,715 1,667,905 2024-07-16
1408 193 184 188 191 7,425 1,418,606 2024-07-17
1409 200 190 190 193 4,598 885,635 2024-07-18
1410 195 187 195 188 1,132 213,472 2024-07-19
1411 195 194 195 194 20 3,889 2024-07-23
1412 192 192 192 192 220 42,240 2024-07-24
1413 194 190 194 193 18,722 3,610,375 2024-07-25
1414 195 190 195 195 767 149,475 2024-07-26
1415 195 190 190 194 14,082 2,691,691 2024-07-29
1416 195 190 194 190 73,558 14,225,475 2024-07-30
1417 194 193 194 194 944 182,231 2024-07-31
1418 193 193 193 193 270 52,110 2024-08-01
1419 191 190 191 190 2,000 380,002 2024-08-02
1420 193 190 193 191 1,065 202,935 2024-08-05
1421 195 195 195 195 11 2,144 2024-08-06
1422 195 191 191 195 700 134,478 2024-08-07
1423 194 194 194 194 115 22,322 2024-08-08
1424 194 194 194 194 330 64,053 2024-08-09
1425 194 194 194 194 50 9,705 2024-08-12
1426 194 194 194 194 510 98,991 2024-08-13
1427 194 194 194 194 107 20,769 2024-08-14
1428 193 190 192 192 856 164,748 2024-08-15
1429 193 190 193 190 875 168,575 2024-08-16
1430 193 192 192 193 180 34,729 2024-08-19
1431 193 193 193 193 2 386 2024-08-20
1432 190 188 190 188 1,443 271,927 2024-08-21
1433 193 190 193 190 1,530 294,540 2024-08-22
1434 190 190 190 190 8,000 1,520,000 2024-08-23
1435 193 191 191 191 1,142 218,329 2024-08-26
1436 193 191 193 193 37 7,079 2024-08-27
1437 192 190 192 190 2,445 464,940 2024-08-28
1438 192 192 192 192 100 19,200 2024-08-29
1439 192 188 188 191 2,763 519,460 2024-08-30
1440 192 192 192 192 4 768 2024-09-02
1441 192 188 188 188 1,159 218,303 2024-09-03
1442 188 188 188 188 200 37,600 2024-09-04
1443 193 193 193 193 5 965 2024-09-05
1444 192 188 192 188 342 64,485 2024-09-06
1445 192 192 192 192 100 19,249 2024-09-09
1446 190 188 190 188 95 17,862 2024-09-10
1447 190 185 190 185 4,676 875,118 2024-09-11
1448 185 180 185 181 2,607 470,790 2024-09-13
1449 190 185 190 187 110 20,600 2024-09-16
1450 190 188 190 188 600 113,592 2024-09-17
1451 185 180 185 180 6,063 1,092,418 2024-09-18
1452 189 180 189 180 4,001 721,133 2024-09-19
1453 189 180 182 182 2,507 455,311 2024-09-20
1454 181 181 181 181 1,000 181,000 2024-09-23
1455 182 180 182 180 5,254 949,466 2024-09-24
1456 185 180 185 180 3,958 712,649 2024-09-25
1457 184 184 184 184 3 552 2024-09-27
1458 184 182 184 183 6,233 1,138,902 2024-09-30
1459 182 182 182 182 6,652 1,210,664 2024-10-02
1460 185 180 185 180 210 38,796 2024-10-03
1461 185 185 185 185 10 1,850 2024-10-04
1462 185 184 185 185 6,065 1,118,964 2024-10-07
1463 185 184 184 184 2,986 549,429 2024-10-08
1464 185 185 185 185 79 14,612 2024-10-09
1465 185 182 185 185 977 180,710 2024-10-10
1466 181 181 181 181 2,145 388,213 2024-10-14
1467 185 180 185 182 271 49,376 2024-10-15
1468 185 180 185 181 10,515 1,900,053 2024-10-16
1469 183 180 180 180 9,707 1,758,694 2024-10-17
1470 180 180 180 180 3,790 682,211 2024-10-18
1471 185 180 185 184 1,705 313,534 2024-10-21
1472 185 185 185 185 11,002 2,035,201 2024-10-22
1473 186 181 181 185 2,250 416,841 2024-10-23
1474 190 184 184 190 67 12,723 2024-10-25
1475 190 180 190 185 7,080 1,309,936 2024-10-28
1476 189 185 185 185 8,196 1,517,036 2024-10-29
1477 190 185 190 185 3,475 646,528 2024-10-31
1478 190 190 190 190 563 106,914 2024-11-01
1479 190 185 190 185 278 51,847 2024-11-04
1480 190 190 190 190 200 37,980 2024-11-05
1481 186 186 186 186 1,000 186,000 2024-11-07
1482 190 185 190 185 541 100,299 2024-11-08
1483 186 186 186 186 300 55,656 2024-11-11
1484 190 186 186 186 3,751 695,906 2024-11-13
1485 186 186 186 186 1,000 185,511 2024-11-14
1486 186 186 186 186 1,138 211,668 2024-11-15
1487 187 187 187 187 500 93,500 2024-11-18
1488 187 187 187 187 500 93,500 2024-11-19
1489 190 186 190 186 4,694 871,629 2024-11-20
1490 186 186 186 186 50 9,276 2024-11-21
1491 190 190 190 190 2 380 2024-11-22
1492 190 190 190 190 1,369 259,824 2024-11-25
1493 190 190 190 190 1,600 303,824 2024-11-27
1494 190 190 190 190 13,900 2,640,933 2024-11-28
1495 186 185 186 186 1,778 330,181 2024-11-29
1496 190 190 190 190 20,887 3,968,520 2024-12-02
1497 195 186 195 186 813 154,508 2024-12-04
1498 186 185 185 185 1,055 195,467 2024-12-05
1499 196 196 196 196 456 89,370 2024-12-06
1500 195 195 195 195 36 7,020 2024-12-10
1501 190 190 190 190 2 380 2024-12-11
1502 196 195 195 196 1,296 253,707 2024-12-13
1503 196 196 196 196 500 98,000 2024-12-16
1504 196 189 190 195 81 15,689 2024-12-17
1505 190 190 190 190 506 96,140 2024-12-18
1506 190 185 190 186 2,503 465,564 2024-12-19
1507 195 195 195 195 105 20,473 2024-12-20
№ Prices Traded
High Low Volume Value Date

Mongol Basalt (MBW)

Address: Sukhbaatar district, 1-st khoroo, Flamingo Tower 403., 14210 Ulaanbaatar city
Phone: 75114444
Fax: 70170208
Name of Director/CEO: Ariunbold.Enkhgerel
Email: monbasalt@rockwool.mn
Established date: 2007-01-22
Listed date: 2018-04-05
Registration № 5112494
State Registration № 9010001085
Stock type: Common
Business description: Building materials
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00MBW05447

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File
1 Rockwool factory 2021 MINISTER OF CONSTRUCTION AND URBAN DEVELOPMENT MONGOLIA 3 жил >Download

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: N/A
№ Lastname Firstname Position Percentage of shares held

Board of Directors

Last update date: 2021-05-27
№ Lastname Firstname Membership Percentage of shares held
1 P Nyamdorj Independent board member 0 %
2 CH Zorigtbaatar Independent board member 0 %
3 SH Enkhtor Independent board member 0 %
4 B Sharavsambuu Board member 0 %
5 A Enkhgerel Board member 0 %
6 P Sainbileg Board member 0 %
7 L Ariunbold Board member 0 %
8 G Ganzorig Board member 0 %
9 Han Kyu Bong Board member 0 %

Үнэт цаас хариуцсан мэргэжилтэн

Last update date: 2024-06-13
№ Lastname Firstname Position in the company Contact number
1 BILEGT BOLORTUYA Ерөнхий нягтлан бодогч 88049014
2 ORGILSAIKHAN BILGUUN Secretary of board of directors 99804164

Influential shareholders

Last update date: 2024-11-22
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 LKHAGVAJAV ARIUNBOLD 35.7 % None None
2 ARIUNBOLD ENKHMAA 7 % None None
3 ARIUNBOLD ENKHGEREL 7 % None None
4 ARIUNBOLD ENKHJIN 7 % None None
5 PUREVBANZRAGCH SAINBILEG 13.3 % None None

History of influential shareholders

№ Lastname Firstname Percent Date

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position
1 P Nyamdorj Independent board member
2 CH Zorigtbaatar Independent board member
3 SH Enkhtor Independent board member
4 B Sharavsambuu Board member
5 A Enkhgerel Board member
6 P Sainbileg Board member
7 L Ariunbold Board member
8 G Ganzorig Board member
9 Han Kyu Bong Board member

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 LKHAGVAJAV ARIUNBOLD 35.7 %
2 ARIUNBOLD ENKHMAA 7 %
3 ARIUNBOLD ENKHGEREL 7 %
4 ARIUNBOLD ENKHJIN 7 %
5 PUREVBANZRAGCH SAINBILEG 13.3 %

Balance sheet

  • Total assets 44,206,743,664
  • Total liabilities 13,077,068,008
  • Total owner`s equity 31,129,675,656
  • Issued shares 56,417,000

Income statement

  • Sales revenue5,017,395,774
  • Cost of sales 3,118,764,585
  • Түрээсийн орлого0
  • Борлуулалтын орлого135,594,176
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого447,366
  • Gross profit 1,898,631,189
  • Net income 511,678,356
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 552

Ratios

  • Return on Assets /ROA/ 0.0116
  • Return on Equity /ROE/ 0.0164
  • Return on Total Assets /ROTA/ 0.0429
  • Earnings per share /EPS/ 33.6535
  • Price earnings ratio (P/E Ratio) 5.647

Balance sheet

  • Total assets 44,325,209,998
  • Total liabilities 12,522,455,698
  • Total owner`s equity 31,802,754,300
  • Issued shares 56,417,000

Income statement

  • Sales revenue10,019,108,000
  • Cost of sales 6,736,199,000
  • Түрээсийн орлого0
  • Борлуулалтын орлого78,985,000
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого57,977,000
  • Gross profit 3,282,909,000
  • Net income 1,207,594,000
  • Dividend /common/ 21.000
  • Dividend /preferred/ 0.000
  • Book value per share 564

Ratios

  • Return on Assets /ROA/ 0.0272
  • Return on Equity /ROE/ 0.038
  • Return on Total Assets /ROTA/ 0.0741
  • Earnings per share /EPS/ 58.1901
  • Price earnings ratio (P/E Ratio) 3.2658

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 56,417,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 35,135,914,700
  • Total liabilities 5,104,749,100
  • Total owner`s equity 30,031,165,600
  • Issued shares 56,417,000

Income statement

  • Sales revenue14,212,925,100
  • Cost of sales 10,268,991,700
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,984,513,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 532

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0565
  • Earnings per share /EPS/ 35.1758
  • Price earnings ratio (P/E Ratio) 5.891

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 56,417,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 40,300,919,000
  • Total liabilities 10,846,990,300
  • Total owner`s equity 29,453,928,700
  • Issued shares 56,417,000

Income statement

  • Sales revenue5,826,117,200
  • Cost of sales 3,844,478,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 741,911,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 522

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0184
  • Earnings per share /EPS/ 13.1505
  • Price earnings ratio (P/E Ratio) 14.1934

Balance sheet

  • Total assets 38,228,890,500
  • Total liabilities 8,552,706,300
  • Total owner`s equity 29,676,184,200
  • Issued shares 56,417,000

Income statement

  • Sales revenue11,485,330,400
  • Cost of sales 7,488,968,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,602,066,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 526

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0419
  • Earnings per share /EPS/ 28.3969
  • Price earnings ratio (P/E Ratio) 7.2973

Balance sheet

  • Total assets 32,578,322,000
  • Total liabilities 5,450,531,200
  • Total owner`s equity 27,127,790,800
  • Issued shares 56,417,000

Income statement

  • Sales revenue2,156,724,500
  • Cost of sales 1,619,523,900
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 59,636,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 481

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0018
  • Earnings per share /EPS/ 1.0571
  • Price earnings ratio (P/E Ratio) 163.7738

Balance sheet

  • Total assets 31,194,178,100
  • Total liabilities 4,126,023,900
  • Total owner`s equity 27,068,154,200
  • Issued shares 56,417,000

Income statement

  • Sales revenue3,246,997,500
  • Cost of sales 2,123,004,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 162,723,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 480

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0052
  • Earnings per share /EPS/ 2.8843
  • Price earnings ratio (P/E Ratio) 58.2464

Balance sheet

  • Total assets 29,350,979,400
  • Total liabilities 2,426,163,900
  • Total owner`s equity 26,924,815,500
  • Issued shares 56,417,000

Income statement

  • Sales revenue1,451,160,500
  • Cost of sales 876,852,700
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 19,384,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 477

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0007
  • Earnings per share /EPS/ 0.3436
  • Price earnings ratio (P/E Ratio) 569.6764

Balance sheet

  • Total assets 30,161,607,200
  • Total liabilities 3,030,508,500
  • Total owner`s equity 27,131,098,700
  • Issued shares 56,417,000

Income statement

  • Sales revenue4,270,598,500
  • Cost of sales 2,908,268,300
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 335,035,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 481

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0111
  • Earnings per share /EPS/ 5.9386
  • Price earnings ratio (P/E Ratio) 36.1199

Balance sheet

  • Total assets 28,378,972,200
  • Total liabilities 823,442,000
  • Total owner`s equity 27,555,530,200
  • Issued shares 56,417,000

Income statement

  • Sales revenue1,118,083,600
  • Cost of sales 501,236,800
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 123,316,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 488

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0043
  • Earnings per share /EPS/ 2.1858
  • Price earnings ratio (P/E Ratio) 156.5094

Balance sheet

  • Total assets 29,314,877,100
  • Total liabilities 1,696,487,700
  • Total owner`s equity 27,618,389,400
  • Issued shares 56,417,000

Income statement

  • Sales revenue3,478,295,600
  • Cost of sales 2,640,415,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 217,165,900
  • Net income 0
  • Dividend /common/ 1.000
  • Dividend /preferred/ 1.000
  • Book value per share 490

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0074
  • Earnings per share /EPS/ 3.8493
  • Price earnings ratio (P/E Ratio) 65.4924

Balance sheet

  • Total assets 28,942,434,900
  • Total liabilities 1,034,989,200
  • Total owner`s equity 27,907,445,700
  • Issued shares 56,417,000

Income statement

  • Sales revenue639,350,000
  • Cost of sales 281,003,500
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -190,695,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 495

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0066
  • Earnings per share /EPS/ -3.3801
  • Price earnings ratio (P/E Ratio) -97.4735

Balance sheet

  • Total assets 23,057,758,500
  • Total liabilities 1,391,155,800
  • Total owner`s equity 21,666,602,700
  • Issued shares 56,417,000

Income statement

  • Sales revenue1,835,813,100
  • Cost of sales 1,461,277,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 55,653,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 384

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0024
  • Earnings per share /EPS/ 0.9865
  • Price earnings ratio (P/E Ratio) 412.3207
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Mongol Basalt MBW 2024 year 2 Quarterly reports 2024-07-29 0000-00-00 N/A
2 Mongol Basalt MBW 2023 year 4 Quarterly reports 2024-02-19 2024-02-10 N/A
3 Mongol Basalt MBW 2023 year 2 Quarterly reports 2023-08-16 0000-00-00 N/A
4 Mongol Basalt MBW 2022 year 4 Quarterly reports 2023-02-10 2023-03-13 N/A
5 Mongol Basalt MBW 2022 year 3 Quarterly reports 2022-10-21 0000-00-00 N/A
6 Mongol Basalt MBW 2022 year 2 Quarterly reports 2022-07-26 0000-00-00 N/A
7 Mongol Basalt MBW 2021 year 4 Quarterly reports 2022-02-10 2022-03-23 N/A
8 Mongol Basalt MBW 2021 year 2 Quarterly reports 2021-07-27 0000-00-00 N/A
9 Mongol Basalt MBW 2020 year 4 Quarterly reports 2021-03-01 2021-02-10
10 Mongol Basalt MBW 2020 year 2 Quarterly reports 2020-07-21 0000-00-00
11 Mongol Basalt MBW 2019 year 4 Quarterly reports 2020-02-10 2020-02-07
12 Mongol Basalt MBW 2019 year 2 Quarterly reports 2019-07-19 0000-00-00
13 Mongol Basalt MBW 2018 year 4 Quarterly reports 2019-02-13 2019-02-21
14 Mongol Basalt MBW 2018 year 2 Quarterly reports 2018-07-20 0000-00-00
15 Mongol Basalt MBW 2017 year 4 Quarterly reports 2018-06-27 0000-00-00 N/A

Contractual changes in assets

Changes in asset above 10% of compay's total asset

№ Company name Symbol Description Date Download
1 Mongol Basalt MBW Operational and financial result of Q4 2023 2024-02-16

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2021-04-26 16:00 hour
Record date: 2021-04-08
Declaration date: 2021-03-20
Channels of public announcement /year, month, day and publication №/: Daily News /2021.March.19/ also /2021.April.04/, FM radio 88.3 /2021.March.20/ and /2021.April.04/
Meeting venue: Through your registered broker, online via email at monbasalt@rockwool.mn, Flamingo Tower, 7th floor, SBDistrict
Meeting agenda: 1.Approval of the Board of Directors Conclusion regarding the companies 2020 Financial and Operation Report 2. Approving the companies revised version of the rules 3. Electing all Board of Directors 4. Approving the Board of Directors salary and expenses
Resolution: Board of directors 2021-03-15 №1
Members of Organizing committee of the meeting: A.Enkhgerel is the chairman of the regular shareholders meeting and the meeting organizing committee Appoint B.Amarjargal and B.Nomun as members. Ts. Baigalmaa, Chairman of the Census Commission of the Annual General Meeting of Shareholders; Appoint B.Bolortuya and B.Uranbileg as members of the commission.
Contact number: 75114444
Date of public announcement by MSE: 2021-03-22

Shareholders' meeting resolutions

Board decisions

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY “MONGOL BASALT" JSC 2024-02-20 10:27:35
2 DIVIDEND DECLARATION BY "MONGOL BASALT" JSC 2022-02-21 11:20:48
3 ‘MONGOL BASALT’ JSC TO PAY DIVIDENDS 2021-02-15 12:19:30
4 “MONGOL BASALT” JSC PRESENTS SPENDING REPORT ON ITS IPO PROCEEDS 2020-11-04 15:21:21
5 “MONGOL BASALT" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2020-08-05 10:35:53
6 "MONGOL BASALT" JSC TO HOLD SHAREHOLDERS' MEETING ONLINE 2020-04-02 09:37:38
7 'MONGOL BASALT' JSC TO PAY DIVIDENDS 2020-02-18 14:43:55
8 ‘MONGOL BASALT’ JSC PROVIDES SPENDING REPORT ON ITS IPO PROCEEDS 2020-02-13 16:43:49
9 MONGOL BASALT PAYS DIVIDENDS 2019-06-25 10:29:41
10 ‘MONGOL BASALT’ JSC TO PAY DIVIDENDS 2019-02-13 16:32:29
11 ATTENTION TO SHAREHOLDERS OF 'MONGOL BASALT' JSC 2018-06-14 20:58:29
12 THE SECONDARY MARKET TRADING OF ‘MONGOL BASALT’ JSC STARTING FROM MAY 28, 2018 2018-05-28 09:30:55
13 MONGOL BASALT IPO OVERSUBSCRIBED 3 TIMES 2018-05-23 14:57:36
14 SHARE ALLOCATION POLICY OF ‘MONGOL BASALT’ JSC CHANGED 2018-05-15 17:30:10
15 SHARE ALLOCATION POLICY OF MONGOL BASALT IPO 2018-05-10 15:35:28
16 OPENING CEREMONY OF ROADSHOW FOR 'MONGOL BASALT' JSC HELD AT MSE 2018-05-09 15:26:36
17 MONGOL BASALT BECOMES PUBLIC COMPANY 2018-05-08 11:19:43

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024