Өмнөх өдрийн хаалтын ханш	66.01
Нээлтийн ханш	0.00
Хаалтын ханш	66.01
Тухайн өдрийн VWAP	0.00
Авах дээд үнэ	66.00 x 20
Зарах доод үнэ	75.91 x 878
Нийт гаргасан хувьцаа	2,056,170
Эргэлтэд гаргасан хувьцаа	1,916,170

Өдрийн хязгаар	0.00 - 0.00
Арилжигдсан ширхэг	0
Арилжааны үнийн дүн	0.00
Хэлцлийн тоо	0
52 долоо хоног	48.29 - 98.00
ISIN	MN00HRL01338
Зах зээлийн үнэлгээ	126,486,381.70

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-09-04	66.01	66.01	66.01 - 66.01	12	792.12	1
2	2026-08-21	76.50	76.50	76.00 - 76.50	2,150	164,470.00	3
3	2026-08-18	76.50	76.50	76.50 - 76.50	41	3,136.50	1
4	2026-08-14	76.50	76.50	76.50 - 76.50	110	8,415.00	1
5	2026-08-12	90.00	90.00	90.00 - 90.00	3,220	289,800.00	2
6	2026-07-31	92.00	92.00	92.00 - 92.00	22	2,024.00	3
7	2026-07-30	92.00	92.00	92.00 - 92.00	100	9,200.00	1
8	2026-07-22	90.00	90.00	90.00 - 90.00	35	3,150.00	1
9	2026-07-09	80.01	80.01	80.01 - 80.01	9	720.09	1
10	2026-07-01	80.01	80.01	80.01 - 80.01	391	31,283.91	1
11	2026-06-30	84.00	84.00	84.00 - 84.00	109	9,156.00	1
12	2026-06-26	96.92	96.92	96.92 - 96.92	7	678.44	1
13	2026-06-17	96.92	96.92	96.92 - 96.92	112	10,855.04	4
14	2026-06-16	96.92	96.92	96.92 - 96.92	5	484.60	1
15	2026-06-15	84.28	96.92	84.28 - 96.92	11	1,053.48	2
16	2026-06-11	98.00	84.28	83.30 - 98.00	2,301	193,917.99	5
17	2026-06-10	98.00	98.00	98.00 - 98.00	5	490.00	1
18	2026-06-09	98.00	98.00	98.00 - 98.00	1,010	98,980.00	1
19	2026-06-02	90.00	90.00	90.00 - 90.00	29	2,610.00	1
20	2026-05-26	90.00	90.00	90.00 - 90.00	22	1,980.00	1
21	2026-05-20	86.00	86.00	86.00 - 86.00	437	37,582.00	1
22	2026-05-18	86.00	86.00	86.00 - 86.00	29	2,494.00	1
23	2026-04-30	90.00	86.38	80.00 - 90.00	276	23,840.00	2
24	2026-04-29	90.00	90.00	90.00 - 90.00	189	17,010.00	2
25	2026-04-24	82.00	82.00	82.00 - 82.00	995	81,590.00	1
26	2026-04-23	82.00	82.00	82.00 - 82.00	5	410.00	1
27	2026-04-22	95.22	82.22	82.00 - 95.22	1,017	83,618.74	3
28	2026-04-21	82.80	82.80	82.80 - 82.80	2,990	247,572.00	2
29	2026-04-13	96.00	72.00	72.00 - 96.00	1,102	79,584.00	2
30	2026-03-27	84.00	84.00	84.00 - 84.00	3	252.00	1
31	2026-03-10	85.00	85.00	85.00 - 85.00	14	1,190.00	1
32	2026-02-27	80.50	80.50	80.50 - 80.50	68	5,474.00	1
33	2026-02-03	70.00	70.00	70.00 - 70.00	1,865	130,550.00	1
34	2026-01-29	70.00	70.00	70.00 - 70.00	1,000	70,000.00	1
35	2025-12-31	74.00	74.00	74.00 - 74.00	10	740.00	1
36	2025-12-10	65.00	65.00	65.00 - 65.00	206	13,390.00	2
37	2025-12-01	65.00	65.00	65.00 - 65.00	11	715.00	1
38	2025-11-28	65.00	65.00	65.00 - 65.00	25	1,625.00	1
39	2025-11-27	65.00	65.00	65.00 - 65.00	12	780.00	1
40	2025-11-25	55.51	62.82	55.51 - 63.80	680	42,720.80	2
41	2025-11-24	55.50	55.50	55.50 - 55.50	122	6,771.00	1
42	2025-11-18	49.30	48.29	48.00 - 49.30	672	32,451.00	2
43	2025-09-23	50.00	50.00	50.00 - 50.00	200	10,000.00	1
44	2025-08-06	56.00	56.00	56.00 - 56.00	5,000	280,000.00	1
45	2025-06-25	65.38	65.38	65.38 - 65.38	3	196.14	1
46	2025-06-24	77.00	65.89	65.88 - 77.00	8,099	533,617.72	4
47	2025-06-09	77.50	77.50	77.50 - 77.50	13	1,007.50	1
48	2025-04-29	74.00	74.00	74.00 - 74.00	1,000	74,000.00	1
49	2025-04-25	64.00	64.44	64.00 - 64.65	293	18,882.00	2
50	2025-04-21	56.22	56.22	56.22 - 56.22	97	5,453.34	1
51	2025-04-18	56.22	56.22	56.22 - 56.22	3	168.66	1
52	2025-03-18	56.22	56.22	56.22 - 56.22	20	1,124.40	1
53	2025-01-16	68.00	66.14	65.65 - 68.00	990	65,477.00	3
54	2025-01-15	77.23	77.23	77.23 - 77.23	263	20,311.49	2
55	2025-01-14	77.23	77.23	77.23 - 77.23	110	8,495.30	2
56	2024-11-06	67.16	67.16	67.16 - 67.16	13	873.08	1
57	2024-11-04	67.16	67.16	67.16 - 67.16	14	940.24	1
58	2024-11-01	67.16	67.16	67.16 - 67.16	200	13,432.00	1
59	2024-10-15	58.40	58.40	58.40 - 58.40	180	10,512.00	1
60	2024-10-04	54.00	50.79	49.00 - 54.00	280	14,220.00	2
61	2024-08-05	54.00	54.00	54.00 - 54.00	3,832	206,928.00	1
62	2024-07-31	57.08	57.08	57.08 - 57.08	1,168	66,669.44	1
63	2024-07-04	67.15	67.15	67.15 - 67.15	1,135	76,215.25	1
64	2024-06-17	79.00	79.00	79.00 - 79.00	2	158.00	1
65	2024-05-06	78.20	78.20	78.20 - 78.20	126	9,853.20	3
66	2024-04-25	68.00	68.00	68.00 - 68.00	9	612.00	1
67	2024-04-12	68.00	68.00	68.00 - 68.00	1	68.00	1
68	2024-03-27	68.00	68.00	68.00 - 68.00	4,307	292,876.00	2
69	2024-03-01	72.84	72.84	72.84 - 72.84	250	18,210.00	1
70	2024-02-26	80.00	80.00	80.00 - 80.00	400	32,000.00	1
71	2024-02-14	85.69	85.69	85.69 - 85.69	16	1,371.04	1
72	2024-01-22	74.52	74.52	74.52 - 74.52	250	18,630.00	1
73	2024-01-10	64.80	64.80	64.80 - 64.80	1,705	110,484.00	1
74	2024-01-08	56.35	56.35	56.35 - 56.35	510	28,738.50	1
75	2023-10-19	49.00	49.00	49.00 - 49.00	24	1,176.00	1
76	2023-10-11	57.00	57.00	57.00 - 57.00	2,968	169,176.00	1
77	2023-08-30	51.00	51.00	51.00 - 51.00	191	9,741.00	1
78	2023-08-18	55.00	55.00	55.00 - 55.00	87	4,785.00	1
79	2023-08-14	55.00	55.07	55.00 - 58.00	2,150	118,403.00	2
80	2023-05-30	55.01	55.00	55.00 - 55.01	25	1,375.01	3
81	2023-05-10	55.00	55.00	55.00 - 55.00	887	48,785.00	1
82	2023-05-05	63.00	63.00	63.00 - 63.00	535	33,705.00	2
83	2023-04-25	55.00	55.00	55.00 - 55.00	2,024	111,320.00	1
84	2023-04-12	55.00	55.00	55.00 - 55.00	10	550.00	1
85	2023-04-11	55.00	55.00	55.00 - 55.00	500	27,500.00	1
86	2023-03-30	59.00	59.00	59.00 - 59.00	1,097	64,723.00	2
87	2023-01-26	60.00	60.00	60.00 - 60.00	965	57,900.00	1
88	2023-01-11	60.00	60.00	60.00 - 60.00	245	14,700.00	2
89	2022-12-05	61.00	61.00	61.00 - 61.00	100	6,100.00	1
90	2022-11-22	62.00	62.00	62.00 - 62.00	11	682.00	1
91	2022-11-10	62.00	62.00	62.00 - 62.00	105	6,510.00	1
92	2022-11-07	70.00	70.00	70.00 - 70.00	1	70.00	1
93	2022-10-20	63.00	63.00	63.00 - 63.00	17	1,071.00	1
94	2022-08-30	69.00	69.00	69.00 - 69.00	52	3,588.00	1
95	2022-07-20	60.00	60.00	60.00 - 60.00	22,261	1,335,660.00	1
96	2022-07-08	70.00	70.00	70.00 - 70.00	173	12,110.00	1
97	2022-06-15	75.00	75.00	75.00 - 75.00	27	2,025.00	1
98	2022-06-08	88.00	88.00	88.00 - 88.00	900	79,200.00	1
99	2022-04-29	88.00	88.00	88.00 - 88.00	25	2,200.00	1
100	2022-01-21	102.00	102.00	102.00 - 102.00	5	510.00	1
101	2021-12-30	120.00	120.00	120.00 - 120.00	250	30,000.00	1
102	2021-12-07	139.00	139.00	139.00 - 139.00	7	973.00	1
103	2021-11-24	122.00	122.00	122.00 - 122.00	100	12,200.00	1
104	2021-11-12	108.00	108.00	108.00 - 108.00	27	2,916.00	2
105	2021-11-01	94.00	94.00	94.00 - 94.00	1	94.00	1
106	2021-10-29	82.00	82.00	82.00 - 82.00	10	820.00	1
107	2021-10-14	72.00	72.00	72.00 - 72.00	550	39,600.00	2
108	2021-10-06	63.00	63.00	63.00 - 63.00	136	8,568.00	1
109	2021-08-26	55.00	55.00	55.00 - 55.00	100	5,500.00	1
110	2021-07-27	48.30	48.30	48.30 - 48.30	1	48.30	1
111	2021-07-21	48.30	48.30	48.30 - 48.30	235	11,350.50	1
112	2021-01-27	42.00	42.00	42.00 - 42.00	560	23,520.00	1
113	2020-09-29	48.00	48.00	48.00 - 48.00	100	4,800.00	1
114	2020-09-23	42.00	42.00	42.00 - 42.00	272	11,424.00	1
115	2020-09-16	42.00	42.00	42.00 - 42.00	197	8,274.00	1
116	2020-09-14	42.00	42.00	42.00 - 42.00	2	84.00	1
117	2020-09-01	37.00	37.00	37.00 - 37.00	10	370.00	1
118	2020-08-21	37.00	37.00	37.00 - 37.00	12	444.00	1
119	2020-08-18	37.00	37.00	37.00 - 37.00	170	6,290.00	2
120	2020-07-22	37.00	37.00	37.00 - 37.00	27	999.00	1
121	2020-05-27	37.00	37.00	37.00 - 37.00	100	3,700.00	1
122	2020-03-30	41.40	41.40	41.40 - 41.40	470	19,458.00	1
123	2020-03-24	41.40	41.40	41.40 - 41.40	30	1,242.00	1
124	2020-03-18	36.00	36.00	36.00 - 36.00	109	3,924.00	1
125	2020-01-30	39.00	39.00	39.00 - 39.00	2	78.00	1
126	2019-12-16	45.00	45.00	45.00 - 45.00	2,696	121,320.00	2
127	2019-11-29	50.00	50.00	50.00 - 50.00	50	2,500.00	1
128	2019-11-28	58.00	58.00	58.00 - 58.00	804	46,632.00	1
129	2019-11-21	58.00	58.00	58.00 - 58.00	70	4,060.00	1
130	2019-10-18	58.00	58.00	58.00 - 58.00	2	116.00	1
131	2019-08-13	63.00	63.00	63.00 - 63.00	279	17,577.00	2
132	2019-08-12	63.00	63.00	63.00 - 63.00	1	63.00	1
133	2019-06-03	68.00	68.00	68.00 - 68.00	7	476.00	1
134	2019-04-08	78.00	78.00	78.00 - 78.00	17	1,326.00	1
135	2019-04-02	68.00	78.00	68.00 - 78.00	4	302.00	2
136	2019-03-27	68.00	68.00	68.00 - 68.00	610	41,480.00	1
137	2019-03-21	68.00	68.00	68.00 - 68.00	205	13,940.00	1
138	2019-03-14	68.00	73.50	68.00 - 79.00	2	147.00	2
139	2019-03-13	79.00	79.00	78.00 - 79.00	147	11,508.00	5
140	2019-02-02	87.00	87.00	87.00 - 87.00	300	26,100.00	1
141	2018-12-12	101.20	101.20	101.20 - 101.20	503	50,903.60	3
142	2018-12-11	88.00	88.00	88.00 - 88.00	200	17,600.00	1
143	2018-12-04	78.00	78.00	78.00 - 78.00	738	57,564.00	1
144	2018-12-03	78.00	78.00	78.00 - 78.00	94	7,332.00	2
145	2018-12-03	78.00	78.00	78.00 - 78.00	94	7,332.00	2
146	2018-11-15	91.00	91.00	91.00 - 91.00	560	50,960.00	1
147	2018-09-26	94.00	94.00	94.00 - 94.00	3	282.00	1
148	2018-06-20	85.00	85.00	85.00 - 85.00	89	7,565.00	1
149	2018-06-19	85.00	85.00	85.00 - 85.00	111	9,435.00	1
150	2018-05-17	91.00	91.00	91.00 - 91.00	35	3,185.00	1
151	2018-05-01	92.00	92.00	92.00 - 92.00	38	3,496.00	1
152	2018-02-28	94.00	94.00	94.00 - 94.00	24	2,256.00	1
153	2018-02-08	95.00	95.00	95.00 - 95.00	2,243	213,085.00	3
154	2018-02-07	94.00	94.00	94.00 - 94.00	466	43,804.00	1
155	2018-01-22	95.00	95.00	95.00 - 95.00	1,000	95,000.00	1
156	2018-01-17	98.80	98.80	98.80 - 98.80	550	54,340.00	2
157	2018-01-03	103.90	103.90	103.90 - 103.90	500	51,950.00	1
158	2017-12-11	109.00	109.60	109.00 - 110.00	828	90,752.00	3
159	2017-12-01	109.00	109.00	109.00 - 109.00	1	109.00	1
160	2017-11-24	95.00	95.00	95.00 - 95.00	2,884	273,980.00	3
161	2017-11-20	83.60	83.60	83.60 - 83.60	1,100	91,960.00	2
162	2017-11-07	69.90	72.74	58.00 - 75.00	7,610	553,570.00	6
163	2017-11-06	66.50	66.97	66.50 - 67.00	1,610	107,820.00	3
164	2017-11-03	66.00	66.00	66.00 - 66.00	300	19,800.00	1
165	2017-10-30	58.02	58.02	58.02 - 58.02	434	25,180.68	1
166	2017-10-25	67.00	67.00	67.00 - 67.00	1,599	107,133.00	1
167	2017-10-09	76.30	76.30	76.30 - 76.30	100	7,630.00	1
168	2017-10-06	58.00	66.36	58.00 - 66.70	280	18,580.30	3
169	2017-10-04	58.00	58.00	58.00 - 58.00	90	5,220.00	1
170	2017-09-22	65.00	65.00	65.00 - 65.00	1,032	67,080.00	1
171	2017-09-19	65.00	65.00	65.00 - 65.00	1,513	98,345.00	0
172	2017-09-13	66.70	66.70	66.70 - 66.70	100	6,670.00	1
173	2017-09-08	58.12	58.12	58.12 - 58.12	2,200	127,864.00	2
174	2017-08-31	58.15	58.15	58.15 - 58.15	81	4,710.15	1
175	2017-08-30	58.00	58.00	58.00 - 58.00	4,663	270,454.00	1
176	2017-08-25	58.00	58.00	58.00 - 58.00	1	58.00	1
177	2017-08-24	58.00	58.00	58.00 - 58.00	2,057	119,306.00	5
178	2017-08-22	68.00	68.00	68.00 - 68.00	400	27,200.00	1
179	2017-07-31	80.00	80.00	80.00 - 80.00	400	32,000.00	1
180	2017-06-28	94.00	94.00	94.00 - 94.00	100	9,400.00	1
181	2017-06-16	109.00	109.51	109.00 - 110.00	410	44,900.00	3
182	2017-06-13	97.00	97.00	97.00 - 97.00	100	9,700.00	1
183	2017-06-12	84.90	84.91	84.90 - 85.00	270	22,925.00	2
184	2017-06-07	75.00	75.00	75.00 - 75.00	200	15,000.00	1
185	2017-06-06	66.70	66.70	66.70 - 66.70	200	13,340.00	1
186	2017-05-24	66.00	66.01	66.00 - 66.70	5,379	355,049.00	2
187	2017-05-03	58.00	58.00	58.00 - 58.00	2,000	116,000.00	1
188	2017-04-27	60.10	60.02	60.00 - 60.10	2,500	150,050.00	2
189	2017-04-07	60.00	60.00	60.00 - 60.00	420	25,200.00	2
190	2017-03-31	60.00	60.00	60.00 - 60.00	300	18,000.00	1
191	2017-03-28	70.10	70.03	70.00 - 70.10	1,366	95,660.00	3
192	2017-03-24	70.00	70.00	70.00 - 70.00	350	24,500.00	1
193	2017-03-23	80.00	80.00	80.00 - 80.00	10	800.00	1
194	2017-03-22	80.00	80.00	80.00 - 80.00	1	80.00	1
195	2017-03-21	80.00	80.00	80.00 - 80.00	2	160.00	1
196	2017-03-16	80.00	80.00	80.00 - 80.00	119	9,520.00	2
197	2017-03-15	80.00	80.00	80.00 - 80.00	1,024	81,920.00	3
198	2017-02-22	85.02	85.02	85.02 - 85.02	492	41,829.84	8
199	2017-02-21	100.00	100.00	100.00 - 100.00	466	46,600.00	3
200	2017-01-25	100.00	100.00	100.00 - 100.00	10	1,000.00	1
201	2017-01-24	100.00	100.00	100.00 - 100.00	10	1,000.00	1
202	2017-01-20	100.00	100.00	100.00 - 100.00	5	500.00	1
203	2017-01-19	100.00	100.00	100.00 - 100.00	510	51,000.00	3
204	2017-01-18	100.00	100.00	100.00 - 100.00	500	50,000.00	1
205	2017-01-17	100.00	100.00	100.00 - 100.00	2	200.00	1
206	2017-01-12	106.25	106.25	106.25 - 106.25	6	637.50	1
207	2017-01-11	125.00	125.00	125.00 - 125.00	8	1,000.00	1
208	2016-12-27	125.00	125.00	125.00 - 125.00	1,197	149,625.00	2
209	2016-11-09	125.00	125.00	125.00 - 125.00	90	11,250.00	1
210	2016-10-12	146.00	146.00	146.00 - 146.00	900	131,400.00	1
211	2016-09-26	150.00	150.00	150.00 - 150.00	1,334	200,100.00	2
212	2016-09-23	150.00	150.00	150.00 - 150.00	350	52,500.00	1
213	2016-09-22	148.00	146.09	144.00 - 149.00	6,225	909,405.00	8
214	2016-01-28	130.00	130.00	130.00 - 130.00	20	2,600.00	1
215	2016-01-27	130.00	130.00	130.00 - 130.00	6	780.00	1
216	2016-01-06	150.00	150.00	150.00 - 150.00	100	15,000.00	1
217	2015-12-14	175.00	175.00	175.00 - 175.00	10	1,750.00	1
218	2015-12-11	186.00	186.00	186.00 - 186.00	20	3,720.00	1
219	2015-11-03	199.00	199.00	199.00 - 199.00	300	59,700.00	1
220	2015-09-18	205.00	205.00	205.00 - 205.00	241	49,405.00	1
221	2015-09-15	200.00	222.23	200.00 - 229.00	300	66,670.00	2
222	2015-09-14	199.00	200.58	199.00 - 220.00	1,216	243,900.00	4
223	2015-09-11	199.00	199.00	199.00 - 199.00	300	59,700.00	1
224	2014-11-26	179.00	179.00	179.00 - 179.00	150	26,850.00	1
225	2014-08-27	183.00	183.00	183.00 - 183.00	442	80,886.00	1
226	2014-08-26	185.00	190.00	185.00 - 190.00	110	20,820.00	3
227	2014-08-25	183.00	183.00	183.00 - 183.00	58	10,614.00	1
228	2014-08-07	171.00	171.00	171.00 - 171.00	27	4,617.00	1
229	2014-08-05	175.00	175.00	175.00 - 175.00	100	17,500.00	1
230	2014-07-31	171.00	171.00	171.00 - 171.00	214	36,594.00	3
231	2014-07-30	170.60	170.60	170.60 - 170.60	1,500	255,900.00	3
232	2014-07-29	148.35	148.35	148.35 - 148.35	200	29,670.00	1
233	2014-07-25	129.00	129.00	129.00 - 129.00	150	19,350.00	1
234	2014-07-24	113.00	113.00	113.00 - 113.00	52	5,876.00	1
235	2014-07-23	100.00	100.00	100.00 - 100.00	216	21,600.00	1
236	2008-01-24	99.00	99.00	99.00 - 99.00	54	5,346.00	0
237	2008-01-18	100.00	100.00	100.00 - 100.00	1,000	100,000.00	0
238	2008-01-17	100.00	100.00	100.00 - 100.00	500	50,000.00	0
239	2008-01-15	100.00	100.00	100.00 - 100.00	500	50,000.00	0
240	2008-01-14	90.00	90.00	90.00 - 90.00	414	37,260.00	0
241	2008-01-02	90.00	90.00	90.00 - 90.00	152	13,680.00	0
242	2007-12-26	90.00	90.00	90.00 - 90.00	688	61,920.00	0
243	2007-12-25	90.00	90.00	90.00 - 90.00	10	900.00	0
244	2007-12-13	90.00	90.00	90.00 - 90.00	9,175	825,750.00	0
245	2007-12-12	90.00	90.00	90.00 - 90.00	50	4,500.00	0
246	2007-12-11	90.00	90.00	90.00 - 90.00	500	45,000.00	0
247	2007-12-05	80.00	80.00	80.00 - 80.00	1,683	134,640.00	0
248	2007-12-04	90.00	90.00	90.00 - 90.00	17	1,530.00	0
249	2007-11-30	100.00	100.00	100.00 - 100.00	100	10,000.00	0
250	2007-11-29	100.00	100.00	100.00 - 100.00	795	79,500.00	0
251	2007-11-27	100.00	100.00	100.00 - 100.00	205	20,500.00	0
252	2007-11-21	100.00	100.00	100.00 - 100.00	100	10,000.00	0
253	2007-11-16	100.00	100.00	100.00 - 100.00	591	59,100.00	0
254	2007-11-15	100.00	100.00	100.00 - 100.00	159	15,900.00	0
255	2007-11-06	115.00	115.00	115.00 - 115.00	888	102,120.00	0
256	2007-09-20	144.00	144.00	144.00 - 144.00	100	14,400.00	0
257	2007-09-10	150.00	150.00	150.00 - 150.00	1,910	286,500.00	0
258	2007-09-07	150.00	150.00	150.00 - 150.00	100	15,000.00	0
259	2007-09-06	140.00	150.00	140.00 - 150.00	1,554	218,180.00	0
260	2007-09-05	140.00	140.00	140.00 - 140.00	384	53,760.00	0
261	2007-09-04	120.00	120.00	120.00 - 120.00	7,396	887,520.00	0
262	2007-08-23	90.00	90.00	90.00 - 90.00	81	7,290.00	0
263	2007-08-22	100.00	100.00	100.00 - 100.00	100	10,000.00	0
264	2007-08-17	61.00	61.00	61.00 - 61.00	158	9,638.00	0
265	2007-08-16	63.00	65.00	63.00 - 65.00	14,634	950,418.00	0
266	2007-08-15	63.00	63.00	63.00 - 63.00	3,077	193,851.00	0
267	2007-08-14	65.00	65.00	65.00 - 65.00	3,790	246,350.00	0
268	2007-08-13	60.00	65.00	60.00 - 65.00	1,500	92,000.00	0
269	2007-07-27	55.00	55.00	55.00 - 55.00	3,066	168,630.00	0
270	2007-07-25	54.00	54.00	54.00 - 54.00	204	11,016.00	0
271	2007-07-05	55.00	55.00	55.00 - 55.00	1,000	55,000.00	0
272	2007-07-04	55.00	55.00	55.00 - 55.00	524	28,820.00	0
273	2007-07-03	55.00	55.00	55.00 - 55.00	5,329	293,095.00	0
274	2007-07-02	55.00	55.00	55.00 - 55.00	1,945	106,975.00	0
275	2007-06-29	55.00	55.00	55.00 - 55.00	1,401	77,055.00	0
276	2007-06-27	55.00	55.00	55.00 - 55.00	2,845	156,475.00	0
277	2007-06-21	55.00	55.00	55.00 - 55.00	50	2,750.00	0
278	2007-06-20	55.00	55.00	55.00 - 55.00	100	5,500.00	0
279	2007-06-19	55.00	55.00	55.00 - 55.00	7,675	422,125.00	0
280	2007-06-15	54.00	54.00	54.00 - 54.00	107	5,778.00	0
281	2007-06-14	54.00	54.00	54.00 - 54.00	2,351	126,954.00	0
282	2007-06-12	50.00	50.00	50.00 - 50.00	265	13,250.00	0
283	2007-06-06	55.00	55.00	55.00 - 55.00	1,000	55,000.00	0
284	2007-05-23	60.00	60.00	60.00 - 60.00	2,000	120,000.00	0
285	2007-05-22	60.00	60.00	60.00 - 60.00	7	420.00	0
286	2007-05-21	60.00	60.00	60.00 - 60.00	30	1,800.00	0
287	2007-05-18	60.00	60.00	60.00 - 60.00	3,210	192,600.00	0
288	2007-05-16	51.00	60.00	51.00 - 60.00	104	5,331.00	0
289	2007-05-15	50.00	50.00	50.00 - 50.00	102	5,100.00	0
290	2007-05-08	50.00	50.00	50.00 - 50.00	2,000	100,000.00	0
291	2007-05-03	47.00	47.00	47.00 - 47.00	350	16,450.00	0
292	2007-03-05	20.00	20.00	20.00 - 20.00	200	4,000.00	0
293	2007-02-01	20.00	20.00	20.00 - 20.00	2	40.00	0
294	2007-01-30	20.00	20.00	20.00 - 20.00	23	460.00	0
295	2007-01-29	20.00	20.00	20.00 - 20.00	1,590	31,800.00	0
296	2007-01-25	21.00	21.00	21.00 - 21.00	500	10,500.00	0
297	2007-01-18	20.00	20.00	20.00 - 20.00	4,327	86,540.00	0
298	2007-01-16	20.00	20.00	20.00 - 20.00	47	940.00	0
299	2007-01-04	20.00	20.00	20.00 - 20.00	1,013	20,260.00	0
300	2007-01-02	20.00	20.00	20.00 - 20.00	500	10,000.00	0
301	2006-12-19	20.00	20.00	20.00 - 20.00	6,515	130,300.00	0
302	2006-12-18	20.00	20.00	20.00 - 20.00	6,000	120,000.00	0
303	2006-11-29	20.00	20.00	20.00 - 20.00	3	60.00	0
304	2006-11-22	20.00	20.00	20.00 - 20.00	200	4,000.00	0
305	2006-11-20	20.00	20.00	20.00 - 20.00	300	6,000.00	0
306	2006-11-10	15.00	15.00	15.00 - 15.00	210	3,150.00	0
307	2006-10-31	15.00	15.00	15.00 - 15.00	2,330	34,950.00	0
308	2006-10-23	15.00	15.00	15.00 - 15.00	201	3,015.00	0
309	2006-08-25	15.00	15.00	15.00 - 15.00	1	15.00	0
310	2006-08-16	13.00	13.00	13.00 - 13.00	530	6,890.00	0
311	2006-08-10	13.00	13.00	13.00 - 13.00	560	7,280.00	0
312	2006-08-02	13.00	13.00	13.00 - 13.00	154	2,002.00	0
313	2006-05-17	13.00	13.00	13.00 - 13.00	420	5,460.00	0
314	2006-05-02	10.00	10.00	10.00 - 10.00	200	2,000.00	0
315	2006-04-18	10.00	10.00	10.00 - 10.00	898	8,980.00	0
316	2006-04-11	10.00	10.00	10.00 - 10.00	2	20.00	0
317	2006-03-13	10.00	10.00	10.00 - 10.00	400	4,000.00	0
318	2006-03-02	10.00	10.00	10.00 - 10.00	500	5,000.00	0
319	2005-09-30	5.00	5.00	5.00 - 5.00	200	1,000.00	0
320	2005-09-28	11.00	11.00	11.00 - 11.00	65	715.00	0
321	2005-09-19	10.00	10.00	10.00 - 10.00	8	80.00	0
322	2005-08-12	10.00	10.00	10.00 - 10.00	154	1,540.00	0
323	2005-08-11	10.00	10.00	10.00 - 10.00	100	1,000.00	0
324	2005-08-03	10.00	10.00	10.00 - 10.00	300	3,000.00	0
325	2005-07-22	20.00	20.00	20.00 - 20.00	8	160.00	0
326	2005-07-07	10.00	10.00	10.00 - 10.00	85,236	852,360.00	0
327	2005-05-19	6.00	6.00	6.00 - 6.00	5	30.00	0
328	2005-04-11	21.00	21.00	21.00 - 21.00	200	4,200.00	0
329	2005-04-07	25.00	25.00	25.00 - 25.00	3,419	85,475.00	0
330	2005-04-04	25.00	25.00	25.00 - 25.00	198	4,950.00	0
331	2005-03-30	20.00	20.00	20.00 - 20.00	2	40.00	0
332	2005-03-16	10.00	10.00	10.00 - 10.00	200	2,000.00	0
333	2005-02-07	5.00	5.00	5.00 - 5.00	198,500	992,500.00	0
334	2005-02-04	5.00	5.00	5.00 - 5.00	203,292	1,016,460.00	0
335	2005-02-03	5.00	5.00	5.00 - 5.00	210,944	1,054,720.00	0
336	2005-01-03	5.00	5.00	5.00 - 5.00	500	2,500.00	0
337	2004-11-11	3.00	3.00	3.00 - 3.00	700	2,100.00	0
338	2004-10-26	5.00	5.00	5.00 - 5.00	665	3,325.00	0
339	2004-10-14	5.00	5.00	5.00 - 5.00	111	555.00	0
340	2004-09-29	5.00	5.00	5.00 - 5.00	5,892	29,460.00	0
341	2004-09-14	5.00	5.00	5.00 - 5.00	7	35.00	0
342	2004-07-21	10.00	10.00	10.00 - 10.00	20	200.00	0
343	2004-07-14	10.00	10.00	10.00 - 10.00	3	30.00	0
344	2004-05-25	10.00	10.00	10.00 - 10.00	1,166	11,660.00	0
345	2004-04-20	10.00	10.00	10.00 - 10.00	126	1,260.00	0
346	2004-04-09	10.00	10.00	10.00 - 10.00	1,777	17,770.00	0
347	2004-03-30	10.00	10.00	10.00 - 10.00	131	1,310.00	0
348	2004-03-02	15.00	15.00	15.00 - 15.00	1,000	15,000.00	0
349	2004-02-27	5.00	5.00	5.00 - 5.00	1,000	5,000.00	0
350	2004-02-17	5.00	5.00	5.00 - 5.00	1	5.00	0
351	2004-02-09	5.00	5.00	5.00 - 5.00	7	35.00	0
352	2003-12-29	6.00	6.00	6.00 - 6.00	100	600.00	0
353	2003-12-18	10.00	10.00	10.00 - 10.00	328	3,280.00	0
354	2003-12-17	10.00	10.00	10.00 - 10.00	182	1,820.00	0
355	2003-12-16	10.00	10.00	10.00 - 10.00	182	1,820.00	0
356	2003-12-03	10.00	10.00	10.00 - 10.00	9	90.00	0
357	2003-10-22	10.00	10.00	10.00 - 10.00	10	100.00	0
358	2003-10-09	10.00	10.00	10.00 - 10.00	500	5,000.00	0
359	2003-09-17	10.00	10.00	10.00 - 10.00	100	1,000.00	0
360	2003-06-18	11.00	11.00	11.00 - 11.00	40	440.00	0
361	2003-05-28	10.00	10.00	10.00 - 10.00	32	320.00	0
362	2003-05-20	9.00	9.00	9.00 - 9.00	1,000	9,000.00	0
363	2003-04-25	50.00	50.00	50.00 - 50.00	100	5,000.00	0
364	2003-04-07	6.00	6.00	6.00 - 6.00	102	612.00	0
365	2003-03-27	5.00	5.00	5.00 - 5.00	19	95.00	0
366	2003-01-28	11.00	11.00	11.00 - 11.00	5	55.00	0
367	2002-12-06	11.00	11.00	11.00 - 11.00	1	11.00	0
368	2002-11-21	11.00	11.00	11.00 - 11.00	9	99.00	0
369	2002-11-20	11.00	11.00	11.00 - 11.00	30	330.00	0
370	2002-11-15	11.00	11.00	11.00 - 11.00	52	572.00	0
371	2002-09-05	10.00	10.00	10.00 - 10.00	17	170.00	0
372	2002-05-22	17.00	17.00	17.00 - 17.00	216	3,672.00	0
373	2002-05-14	26.00	15.00	15.00 - 26.00	400	7,100.00	0
374	2002-03-29	13.00	13.00	13.00 - 13.00	3	39.00	0
375	2002-03-04	13.00	13.00	13.00 - 13.00	112	1,456.00	0
376	2002-01-22	11.00	11.00	11.00 - 11.00	100	1,100.00	0
377	2002-01-18	11.00	11.00	11.00 - 11.00	800	8,800.00	0
378	2002-01-11	10.00	10.00	10.00 - 10.00	18	180.00	0
379	2001-12-14	30.00	30.00	30.00 - 30.00	209	6,270.00	0
380	2001-11-13	30.00	30.00	30.00 - 30.00	400	12,000.00	0
381	2001-11-12	50.00	21.00	21.00 - 50.00	23	686.00	0
382	2001-11-06	11.00	11.00	11.00 - 11.00	100	1,100.00	0
383	2001-10-31	11.00	11.00	11.00 - 11.00	812	8,932.00	0
384	2001-10-15	11.00	11.00	11.00 - 11.00	50	550.00	0
385	2001-10-04	50.00	50.00	50.00 - 50.00	50	2,500.00	0
386	2001-09-05	38.00	38.00	38.00 - 38.00	55	2,090.00	0
387	2001-09-04	20.00	20.00	20.00 - 20.00	62	1,240.00	0
388	2001-07-03	23.00	23.00	23.00 - 23.00	3	69.00	0
389	2001-07-02	23.00	23.00	23.00 - 23.00	10	230.00	0
390	2001-06-25	39.00	39.00	39.00 - 39.00	35	1,365.00	0
391	2001-06-08	25.00	25.00	25.00 - 25.00	100	2,500.00	0
392	2001-05-28	25.00	25.00	25.00 - 25.00	932	23,300.00	0
393	2001-05-21	40.00	40.00	40.00 - 40.00	3	120.00	0
394	2001-05-03	24.00	24.00	24.00 - 24.00	3	72.00	0
395	2001-04-30	25.00	25.00	25.00 - 25.00	100	2,500.00	0
396	2001-04-24	30.00	40.00	30.00 - 40.00	42	1,280.00	0
397	2001-04-23	24.00	24.00	24.00 - 24.00	200	4,800.00	0
398	2001-04-11	40.00	40.00	40.00 - 40.00	6	240.00	0
399	2001-04-02	24.00	24.00	24.00 - 24.00	500	12,000.00	0
400	2001-02-21	11.00	11.00	11.00 - 11.00	10	110.00	0
401	2001-02-09	25.00	25.00	25.00 - 25.00	12	300.00	0
402	2001-02-07	20.00	20.00	20.00 - 20.00	1,342	26,840.00	0
403	2001-02-06	10.00	10.00	10.00 - 10.00	15	150.00	0
404	2001-01-19	17.00	15.00	15.00 - 17.00	1,922	29,030.00	0
405	2000-12-26	50.00	50.00	50.00 - 50.00	1	50.00	0
406	2000-12-22	19.00	19.00	19.00 - 19.00	28	532.00	0
407	2000-12-08	20.00	20.00	20.00 - 20.00	2,193	43,860.00	0
408	2000-12-01	16.00	16.00	16.00 - 16.00	17	272.00	0
409	2000-11-27	16.00	16.00	16.00 - 16.00	28	448.00	0
410	2000-11-23	17.00	18.00	17.00 - 18.00	4,968	87,576.00	0
411	2000-10-30	17.00	17.00	17.00 - 17.00	10	170.00	0
412	2000-10-25	16.00	16.00	16.00 - 16.00	966	15,456.00	0
413	2000-10-12	14.00	14.00	14.00 - 14.00	10	140.00	0
414	2000-10-06	14.00	14.00	14.00 - 14.00	2,300	32,200.00	0
415	2000-09-26	15.00	15.00	15.00 - 15.00	46	690.00	0
416	2000-09-21	16.00	16.00	16.00 - 16.00	1,040	16,640.00	0
417	2000-09-15	16.00	15.00	15.00 - 16.00	503	7,548.00	0
418	2000-08-22	17.00	17.00	17.00 - 17.00	30	510.00	0
419	2000-08-14	16.00	16.00	16.00 - 16.00	78	1,248.00	0
420	2000-08-09	15.00	10.00	10.00 - 15.00	114	1,210.00	0
421	2000-08-08	11.00	11.00	11.00 - 11.00	14	154.00	0
422	2000-08-02	16.00	16.00	16.00 - 16.00	30	480.00	0
423	2000-07-25	17.00	17.00	17.00 - 17.00	215	3,655.00	0
424	2000-07-18	18.00	18.00	18.00 - 18.00	20	360.00	0
425	2000-07-06	10.00	10.00	10.00 - 10.00	2	20.00	0
426	2000-07-03	16.00	16.00	16.00 - 16.00	206	3,296.00	0
427	2000-06-30	16.00	16.00	16.00 - 16.00	644	10,304.00	0
428	2000-06-29	16.00	34.00	16.00 - 34.00	3,465	59,400.00	0
429	2000-06-28	13.00	15.00	13.00 - 15.00	426	6,338.00	0
430	2000-06-26	15.00	15.00	15.00 - 15.00	258	3,870.00	0
431	2000-06-15	13.00	12.00	12.00 - 13.00	122	1,471.00	0
432	2000-06-13	15.00	15.00	15.00 - 15.00	2	30.00	0
433	2000-06-09	15.00	15.00	15.00 - 15.00	3	45.00	0
434	2000-06-05	14.00	15.00	14.00 - 15.00	50	730.00	0
435	2000-05-26	13.00	13.00	13.00 - 13.00	90	1,170.00	0
436	2000-05-19	13.00	15.00	13.00 - 15.00	130	1,750.00	0
437	2000-05-18	15.00	15.00	15.00 - 15.00	42	630.00	0
438	2000-05-17	13.00	13.00	13.00 - 13.00	3	39.00	0
439	2000-05-10	13.00	13.00	13.00 - 13.00	100	1,300.00	0
440	2000-05-09	15.00	12.00	12.00 - 15.00	276	3,840.00	0
441	2000-05-03	15.00	15.00	15.00 - 15.00	10	150.00	0
442	2000-04-27	16.00	15.00	15.00 - 16.00	114	1,810.00	0
443	2000-04-26	16.00	16.00	16.00 - 16.00	100	1,600.00	0
444	2000-04-24	15.00	15.00	15.00 - 15.00	3,461	51,915.00	0
445	2000-04-21	12.00	12.00	12.00 - 12.00	886	10,632.00	0
446	2000-04-20	12.00	12.00	12.00 - 12.00	3	36.00	0
447	2000-04-19	11.00	11.00	11.00 - 11.00	250	2,750.00	0
448	2000-04-14	14.00	15.00	14.00 - 15.00	466	6,534.00	0
449	2000-04-13	14.00	10.00	10.00 - 14.00	11	150.00	0
450	2000-04-06	13.00	14.00	13.00 - 14.00	1,270	17,556.00	0
451	2000-04-04	15.00	15.00	15.00 - 15.00	25	375.00	0
452	2000-03-30	12.00	12.00	12.00 - 12.00	36	432.00	0
453	2000-03-29	13.00	12.00	12.00 - 13.00	314	3,968.00	0
454	2000-03-22	14.00	12.00	12.00 - 14.00	2,104	27,648.00	0
455	2000-03-17	14.00	14.00	14.00 - 14.00	99	1,386.00	0
456	2000-03-16	14.00	14.00	14.00 - 14.00	56	784.00	0
457	2000-03-13	14.00	14.00	14.00 - 14.00	59	826.00	0
458	2000-03-10	14.00	15.00	14.00 - 15.00	845	12,330.00	0
459	2000-03-07	13.00	12.00	12.00 - 13.00	50	610.00	0
460	2000-03-06	13.00	13.00	13.00 - 13.00	200	2,600.00	0
461	2000-03-01	15.00	12.00	12.00 - 15.00	181	2,589.00	0
462	2000-02-28	15.00	16.00	14.00 - 16.00	240	3,659.00	0
463	2000-02-18	15.00	15.00	15.00 - 15.00	100	1,500.00	0
464	2000-02-16	16.00	16.00	16.00 - 16.00	18	288.00	0
465	2000-01-31	15.00	15.00	15.00 - 15.00	1	15.00	0
466	2000-01-27	15.00	14.00	14.00 - 15.00	465	6,873.00	0
467	2000-01-19	15.00	15.00	13.00 - 15.00	1,547	20,915.00	0
468	2000-01-18	15.00	15.00	15.00 - 15.00	128	1,920.00	0
469	2000-01-14	15.00	15.00	15.00 - 15.00	250	3,750.00	0
470	2000-01-11	14.00	14.00	14.00 - 14.00	10	140.00	0
471	2000-01-05	15.00	15.00	15.00 - 15.00	23	345.00	0
472	1999-12-30	16.00	16.00	16.00 - 16.00	1,402	22,432.00	0
473	1999-12-23	14.00	14.00	14.00 - 14.00	700	9,800.00	0
474	1999-12-22	16.00	16.00	16.00 - 16.00	30	480.00	0
475	1999-12-10	14.00	14.00	14.00 - 14.00	468	6,552.00	0

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо

№	Нэгж эрхийн өөрчлөлт	Тоо ширхэг	Нэгж эрхийн үнэ	Огноо