Өмнөх өдрийн хаалтын ханш	3,504.00
Нээлтийн ханш	0.00
Хаалтын ханш	3,504.00
Тухайн өдрийн VWAP	0.00
Авах дээд үнэ	2,979.00 x 50
Зарах доод үнэ	4,029.00 x 10
Нийт гаргасан хувьцаа	2,651,170
Эргэлтэд гаргасан хувьцаа	2,651,170

Өдрийн хязгаар	0.00 - 0.00
Арилжигдсан ширхэг	0
Арилжааны үнийн дүн	0.00
Хэлцлийн тоо	0
52 долоо хоног	3,504.00 - 4,122.00
ISIN	MN00AHH01431
Зах зээлийн үнэлгээ	9,289,699,680.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-05-18	3,504.00	3,504.00	3,504.00 - 3,504.00	17	59,568.00	1
2	2025-12-25	4,122.00	4,122.00	4,122.00 - 4,122.00	1	4,122.00	1
3	2025-10-07	3,600.00	3,585.00	3,576.00 - 3,600.00	26	93,216.00	3
4	2025-10-01	3,576.00	3,576.00	3,576.00 - 3,576.00	1	3,576.00	1
5	2025-06-25	4,200.00	4,207.00	4,200.00 - 4,226.00	33	138,782.00	3
6	2025-06-24	4,226.00	4,226.00	4,226.00 - 4,226.00	20	84,520.00	1
7	2025-01-03	4,971.00	4,971.00	4,971.00 - 4,971.00	50	248,550.00	1
8	2024-12-30	4,100.00	4,323.00	4,100.00 - 4,496.00	48	207,492.00	2
9	2024-12-13	3,910.00	3,910.00	3,910.00 - 3,910.00	11	43,010.00	1
10	2024-09-30	3,400.00	3,400.00	3,400.00 - 3,400.00	2	6,800.00	1
11	2024-09-26	3,961.00	3,961.00	3,961.00 - 3,961.00	11	43,571.00	1
12	2024-07-29	3,445.00	3,445.00	3,445.00 - 3,445.00	2	6,890.00	1
13	2024-07-22	4,052.00	4,052.00	4,052.00 - 4,052.00	55,180	223,589,360.00	2
14	2024-07-19	4,809.00	4,765.00	3,556.00 - 4,809.00	85	405,006.00	2
15	2024-07-18	4,182.00	4,182.00	4,182.00 - 4,182.00	50	209,100.00	1
16	2024-07-17	3,637.00	3,637.00	3,637.00 - 3,637.00	50	181,850.00	1
17	2024-07-09	3,163.00	3,163.00	3,163.00 - 3,163.00	4,000	12,652,000.00	1
18	2024-07-08	3,163.00	3,163.00	3,163.00 - 3,163.00	25	79,075.00	2
19	2024-05-31	3,721.00	3,721.00	3,721.00 - 3,721.00	100	372,100.00	1
20	2024-05-24	3,236.00	3,236.00	3,236.00 - 3,236.00	50	161,800.00	1
21	2024-05-21	2,814.00	2,814.00	2,814.00 - 2,814.00	50	140,700.00	1
22	2024-05-20	2,447.00	2,447.00	2,447.00 - 2,447.00	35	85,645.00	1
23	2024-03-19	2,081.00	2,128.00	2,081.00 - 2,128.00	19,608	40,807,914.00	5
24	2024-03-15	1,851.00	1,851.00	1,851.00 - 1,851.00	19	35,169.00	1
25	2024-01-17	1,610.00	1,610.00	1,610.00 - 1,610.00	11	17,710.00	1
26	2023-12-26	1,400.00	1,400.00	1,400.00 - 1,400.00	3,500	4,900,000.00	2
27	2023-12-18	1,700.00	1,502.00	1,500.00 - 1,700.00	4,400	6,609,200.00	4
28	2023-12-15	1,700.00	1,700.00	1,700.00 - 1,700.00	4	6,800.00	1
29	2023-12-13	2,000.00	1,750.00	1,750.00 - 2,000.00	63	123,500.00	2
30	2023-12-11	2,000.00	2,000.00	2,000.00 - 2,000.00	3	6,000.00	1
31	2023-11-13	2,350.00	2,350.00	2,350.00 - 2,350.00	40	94,000.00	1
32	2023-11-09	2,330.00	2,330.00	2,330.00 - 2,330.00	1,000	2,330,000.00	2
33	2023-10-18	2,400.00	2,440.00	2,400.00 - 2,450.00	9,820	23,965,500.00	2
34	2023-10-17	2,325.00	2,325.00	2,325.00 - 2,325.00	4	9,300.00	1
35	2023-10-16	2,410.00	2,410.00	2,410.00 - 2,410.00	1,000	2,410,000.00	1
36	2023-09-27	2,673.00	2,673.00	2,673.00 - 2,673.00	30	80,190.00	1
37	2023-09-11	2,325.00	2,325.00	2,325.00 - 2,325.00	8	18,600.00	1
38	2023-08-25	2,325.00	2,325.00	2,325.00 - 2,325.00	10	23,250.00	1
39	2023-08-24	2,600.00	2,599.00	2,325.00 - 2,600.00	5,012	13,027,900.00	3
40	2023-08-23	2,600.00	2,600.00	2,600.00 - 2,600.00	4,132	10,743,200.00	4
41	2023-08-22	2,600.00	2,600.00	2,600.00 - 2,600.00	5,000	13,000,000.00	3
42	2023-08-18	2,600.00	2,600.00	2,600.00 - 2,600.00	1,000	2,600,000.00	2
43	2023-08-17	2,600.00	2,600.00	2,600.00 - 2,600.00	1,000	2,600,000.00	1
44	2023-08-11	2,300.00	2,300.00	2,300.00 - 2,300.00	30	69,000.00	1
45	2023-08-10	2,600.00	2,300.00	2,300.00 - 2,600.00	2,102	5,434,600.00	4
46	2023-08-09	2,600.00	2,600.00	2,600.00 - 2,600.00	618	1,606,800.00	1
47	2023-08-08	2,600.00	2,600.00	2,600.00 - 2,600.00	3,000	7,800,000.00	3
48	2023-08-07	2,600.00	2,600.00	2,600.00 - 2,600.00	1,000	2,600,000.00	1
49	2023-08-03	2,600.00	2,600.00	2,600.00 - 2,600.00	1,000	2,600,000.00	1
50	2023-06-07	2,600.00	2,600.00	2,600.00 - 2,600.00	50	130,000.00	1
51	2023-06-06	2,600.00	2,600.00	2,600.00 - 2,600.00	50	130,000.00	1
52	2023-04-19	2,750.00	2,750.00	2,750.00 - 2,750.00	500	1,375,000.00	2
53	2023-03-28	3,105.00	3,105.00	3,105.00 - 3,105.00	1	3,105.00	1
54	2023-03-27	3,105.00	3,105.00	3,105.00 - 3,105.00	1	3,105.00	1
55	2023-02-20	2,800.00	2,700.00	2,600.00 - 2,800.00	40	108,000.00	2
56	2023-02-17	2,900.00	2,900.00	2,900.00 - 2,900.00	20	58,000.00	1
57	2023-02-14	3,400.00	3,400.00	3,400.00 - 3,400.00	1,000	3,400,000.00	1
58	2023-02-10	3,400.00	3,400.00	3,400.00 - 3,400.00	9	30,600.00	1
59	2023-02-09	3,800.00	3,800.00	3,800.00 - 3,800.00	150	570,000.00	1
60	2023-02-07	3,800.00	3,800.00	3,800.00 - 3,800.00	1,000	3,800,000.00	1
61	2023-02-06	4,000.00	4,000.00	4,000.00 - 4,000.00	2	8,000.00	1
62	2023-01-25	4,000.00	4,000.00	4,000.00 - 4,000.00	582	2,328,000.00	2
63	2023-01-18	4,154.00	4,154.00	4,154.00 - 4,154.00	10	41,540.00	1
64	2023-01-17	4,000.00	4,080.00	4,000.00 - 4,150.00	2,798	11,417,150.00	10
65	2023-01-16	4,000.00	4,000.00	4,000.00 - 4,000.00	3	12,000.00	2
66	2023-01-13	4,150.00	4,150.00	4,150.00 - 4,150.00	400	1,660,000.00	1
67	2023-01-12	4,000.00	4,000.00	4,000.00 - 4,000.00	611	2,444,000.00	3
68	2023-01-10	3,613.00	3,613.00	3,613.00 - 3,613.00	20	72,260.00	1
69	2023-01-02	3,142.00	3,142.00	3,142.00 - 3,142.00	25	78,550.00	1
70	2022-12-26	2,733.00	2,733.00	2,733.00 - 2,733.00	22	60,126.00	1
71	2022-11-23	2,377.00	2,377.00	2,377.00 - 2,377.00	18	42,786.00	1
72	2022-06-13	2,067.00	2,067.00	2,067.00 - 2,067.00	20	41,340.00	1
73	2022-06-09	1,798.00	1,798.00	1,798.00 - 1,798.00	15	26,970.00	1
74	2022-05-23	1,564.00	1,564.00	1,564.00 - 1,564.00	15	23,460.00	1
75	2022-05-20	1,360.00	1,360.00	1,360.00 - 1,360.00	15	20,400.00	1
76	2022-05-02	1,190.00	1,190.00	1,190.00 - 1,190.00	10	11,900.00	1
77	2022-04-25	1,035.00	1,035.00	1,035.00 - 1,035.00	6	6,210.00	1
78	2022-03-04	900.00	900.00	900.00 - 900.00	6	5,400.00	2
79	2022-01-18	851.00	851.00	851.00 - 851.00	5	4,255.00	1
80	2022-01-13	740.00	740.00	740.00 - 740.00	1	740.00	1
81	2021-12-02	730.00	730.00	730.00 - 730.00	5	3,650.00	1
82	2021-11-30	640.00	640.00	640.00 - 640.00	4	2,560.00	1
83	2021-11-18	560.00	601.99	560.00 - 635.00	1,136	683,860.00	2
84	2021-11-10	560.00	560.00	560.00 - 560.00	42	23,520.00	1
85	2021-11-09	490.00	490.00	490.00 - 490.00	31	15,190.00	1
86	2021-10-29	435.85	435.85	435.85 - 435.85	31	13,511.35	1
87	2018-11-20	379.00	379.00	379.00 - 379.00	1,250	473,750.00	1
88	2018-11-19	330.62	330.62	330.62 - 330.62	1,500	495,930.00	1
89	2018-01-02	287.50	287.50	287.50 - 287.50	2	575.00	1
90	2017-02-20	250.00	250.00	250.00 - 250.00	500	125,000.00	1
91	2016-12-05	220.00	220.00	220.00 - 220.00	500	110,000.00	1
92	2016-11-16	207.00	207.00	207.00 - 207.00	20	4,140.00	1
93	2013-07-30	207.00	207.00	207.00 - 207.00	1,930	399,510.00	1
94	2013-03-21	207.00	207.00	207.00 - 207.00	6,000	1,242,000.00	1
95	2008-07-02	325.00	325.00	325.00 - 325.00	10	3,250.00	0
96	2008-05-21	380.00	380.00	380.00 - 380.00	2,140	813,200.00	0
97	2008-05-19	400.00	400.00	400.00 - 400.00	970	388,000.00	0
98	2008-04-22	400.00	400.00	400.00 - 400.00	30	12,000.00	0
99	2008-04-18	399.00	399.00	399.00 - 399.00	1,900	758,100.00	0
100	2008-01-04	450.00	450.00	450.00 - 450.00	1,500	675,000.00	0
101	2007-12-27	450.00	450.00	450.00 - 450.00	150	67,500.00	0
102	2007-12-21	500.00	500.00	500.00 - 500.00	6,675	3,337,500.00	0
103	2007-10-18	600.00	600.00	600.00 - 600.00	50	30,000.00	0
104	2007-10-16	599.00	599.00	599.00 - 599.00	600	359,400.00	0
105	2007-10-15	599.00	599.00	599.00 - 599.00	500	299,500.00	0
106	2007-10-02	600.00	600.00	600.00 - 600.00	150	90,000.00	0
107	2007-09-19	650.00	650.00	650.00 - 650.00	40	26,000.00	0
108	2007-09-17	650.00	650.00	650.00 - 650.00	500	325,000.00	0
109	2007-09-11	650.00	650.00	650.00 - 650.00	10	6,500.00	0
110	2007-09-05	650.00	650.00	650.00 - 650.00	100	65,000.00	0
111	2007-09-04	600.00	600.00	600.00 - 600.00	5	3,000.00	0
112	2007-09-03	600.00	600.00	600.00 - 600.00	5	3,000.00	0
113	2007-08-28	500.00	500.00	500.00 - 500.00	10	5,000.00	0
114	2007-07-19	150.00	150.00	150.00 - 150.00	10	1,500.00	0
115	2007-07-06	150.00	150.00	150.00 - 150.00	10	1,500.00	0
116	2007-05-22	110.00	110.00	110.00 - 110.00	10	1,100.00	0
117	2007-02-27	40.00	40.00	40.00 - 40.00	2,000	80,000.00	0
118	2007-02-14	40.00	40.00	40.00 - 40.00	1,000	40,000.00	0
119	2007-02-09	40.00	40.00	40.00 - 40.00	3,740	149,600.00	0
120	2006-11-02	45.00	45.00	45.00 - 45.00	3,400	153,000.00	0
121	2006-07-28	45.00	45.00	45.00 - 45.00	1,000	45,000.00	0
122	2006-03-23	45.00	45.00	45.00 - 45.00	5	225.00	0
123	2005-09-14	25.00	25.00	25.00 - 25.00	2,700	67,500.00	0
124	2005-09-06	25.00	25.00	25.00 - 25.00	50	1,250.00	0
125	2005-08-30	25.00	25.00	25.00 - 25.00	550	13,750.00	0
126	2005-08-24	25.00	25.00	25.00 - 25.00	390	9,750.00	0
127	2005-08-23	25.00	25.00	25.00 - 25.00	50	1,250.00	0
128	2005-08-19	25.00	25.00	25.00 - 25.00	300	7,500.00	0
129	2005-08-17	28.00	28.00	28.00 - 28.00	490	13,720.00	0
130	2005-07-20	35.00	35.00	35.00 - 35.00	70	2,450.00	0
131	2005-03-31	50.00	50.00	50.00 - 50.00	35	1,750.00	0
132	2005-03-24	51.00	51.00	10.00 - 51.00	16,814	170,354.00	0
133	2005-03-23	50.00	51.00	10.00 - 51.00	13,361	134,060.00	0
134	2005-03-21	21.00	21.00	10.00 - 21.00	14,455	149,335.00	0
135	2005-03-18	10.00	21.00	10.00 - 21.00	32,140	327,010.00	0
136	2005-03-17	21.00	21.00	10.00 - 21.00	27,490	280,290.00	0
137	2005-03-16	11.00	11.00	11.00 - 11.00	27,850	306,350.00	0
138	2005-03-15	11.00	11.00	11.00 - 11.00	15,240	167,640.00	0
139	2005-03-14	4.00	4.00	4.00 - 4.00	14,900	59,600.00	0
140	2005-03-11	5.00	5.00	5.00 - 5.00	15,090	75,450.00	0
141	2005-03-10	3.00	3.00	3.00 - 3.00	31,710	95,130.00	0
142	2004-08-26	3.00	3.00	3.00 - 3.00	1,735	5,205.00	0
143	2004-07-07	5.00	5.00	5.00 - 5.00	85	425.00	0
144	2004-06-25	3.00	3.00	3.00 - 3.00	2,000	6,000.00	0
145	2004-06-24	3.00	3.00	3.00 - 3.00	5,360	16,080.00	0
146	2004-04-09	3.00	3.00	3.00 - 3.00	2,000	6,000.00	0
147	2004-03-15	2.00	3.00	2.00 - 3.00	7,980	23,450.00	0
148	2004-02-19	7.00	7.00	7.00 - 7.00	20,020	140,140.00	0
149	2004-02-06	7.00	7.00	7.00 - 7.00	69,000	483,000.00	0
150	2004-01-28	7.00	7.00	7.00 - 7.00	371,000	2,597,000.00	0
151	2003-12-19	10.00	10.00	10.00 - 10.00	869,589	8,695,890.00	0
152	2003-11-12	250.00	250.00	250.00 - 250.00	10	2,500.00	0
153	2003-11-10	10.00	10.00	10.00 - 10.00	2,000	20,000.00	0
154	2003-10-22	10.00	10.00	10.00 - 10.00	150	1,500.00	0
155	2003-10-10	25.00	25.00	25.00 - 25.00	1,000	25,000.00	0
156	2003-10-03	10.00	10.00	10.00 - 10.00	50	500.00	0
157	2003-10-01	10.00	10.00	10.00 - 10.00	80	800.00	0
158	2003-06-27	10.00	10.00	10.00 - 10.00	2,000	20,000.00	0
159	2003-06-03	10.00	10.00	10.00 - 10.00	1,160	11,600.00	0
160	2003-05-01	180.00	180.00	180.00 - 180.00	2,000	360,000.00	0
161	2003-04-17	12.00	12.00	12.00 - 12.00	250	3,000.00	0
162	2003-04-04	10.00	10.00	10.00 - 10.00	500	5,000.00	0
163	2003-03-28	10.00	10.00	10.00 - 10.00	736	7,360.00	0
164	2003-03-27	10.00	10.00	10.00 - 10.00	1,320	13,200.00	0
165	2003-03-26	11.00	11.00	11.00 - 11.00	1,000	11,000.00	0
166	2003-03-25	10.00	10.00	10.00 - 10.00	64	640.00	0
167	2003-02-27	10.00	10.00	10.00 - 10.00	2,000	20,000.00	0
168	2003-02-24	10.00	10.00	10.00 - 10.00	2,000	20,000.00	0
169	2003-02-14	150.00	150.00	150.00 - 150.00	795	119,250.00	0
170	2003-02-12	150.00	150.00	150.00 - 150.00	10	1,500.00	0
171	2003-01-10	10.00	10.00	10.00 - 10.00	1,000	10,000.00	0
172	2003-01-07	10.00	10.00	10.00 - 10.00	4,000	40,000.00	0
173	2002-12-26	50.00	50.00	50.00 - 50.00	136,860	6,843,000.00	0
174	2002-10-22	100.00	100.00	100.00 - 100.00	200	20,000.00	0
175	2002-10-08	500.00	500.00	500.00 - 500.00	5	2,500.00	0
176	2002-10-07	500.00	500.00	500.00 - 500.00	10	5,000.00	0
177	2002-05-29	10.00	10.00	10.00 - 10.00	2,180	21,800.00	0
178	2002-05-14	10.00	10.00	10.00 - 10.00	2,000	20,000.00	0
179	2002-05-01	10.00	10.00	10.00 - 10.00	1,000	10,000.00	0
180	2002-04-18	200.00	200.00	200.00 - 200.00	100	20,000.00	0
181	2002-04-15	200.00	300.00	200.00 - 300.00	12,450	3,112,000.00	0
182	2002-04-12	10.00	10.00	10.00 - 10.00	6,230	62,300.00	0
183	2002-04-02	200.00	250.00	200.00 - 250.00	2,000	499,500.00	0
184	2002-03-11	200.00	200.00	200.00 - 200.00	20	4,000.00	0
185	2002-03-07	200.00	200.00	200.00 - 200.00	10	2,000.00	0
186	2002-02-28	200.00	200.00	200.00 - 200.00	10	2,000.00	0
187	2002-02-27	200.00	200.00	200.00 - 200.00	10	2,000.00	0
188	2002-02-26	200.00	200.00	200.00 - 200.00	30	6,000.00	0
189	2002-02-20	200.00	200.00	200.00 - 200.00	10	2,000.00	0
190	2002-02-11	200.00	200.00	200.00 - 200.00	10	2,000.00	0
191	2001-08-16	200.00	200.00	200.00 - 200.00	30	6,000.00	0
192	2001-08-10	40.00	100.00	40.00 - 100.00	30	2,400.00	0
193	2001-08-06	200.00	200.00	200.00 - 200.00	50	10,000.00	0
194	2001-07-19	2,200.00	2,200.00	2,200.00 - 2,200.00	1,500	3,300,000.00	0
195	2001-06-05	200.00	200.00	200.00 - 200.00	1	200.00	0
196	2001-05-25	750.00	680.00	680.00 - 750.00	3,411	2,544,250.00	0
197	2001-05-22	100.00	2,200.00	100.00 - 2,200.00	44,908	98,776,600.00	0
198	2001-05-18	820.00	820.00	820.00 - 820.00	45,000	36,900,000.00	0
199	2001-05-07	100.00	100.00	100.00 - 100.00	3	300.00	0
200	2001-03-20	10.00	10.00	10.00 - 10.00	600	6,000.00	0
201	2001-03-19	10.00	10.00	10.00 - 10.00	362	3,620.00	0
202	2001-02-16	10.00	10.00	10.00 - 10.00	637	6,370.00	0
203	2001-02-14	10.00	10.00	10.00 - 10.00	87	870.00	0
204	2001-01-17	16.00	16.00	16.00 - 16.00	287	4,592.00	0
205	2001-01-10	16.00	16.00	16.00 - 16.00	600	9,600.00	0
206	2001-01-05	580.00	20.00	20.00 - 580.00	1,044	604,400.00	0
207	2000-12-18	16.00	16.00	16.00 - 16.00	187	2,992.00	0
208	2000-12-13	16.00	16.00	16.00 - 16.00	900	14,400.00	0
209	2000-11-17	20.00	20.00	20.00 - 20.00	857	17,140.00	0
210	2000-11-03	16.00	16.00	16.00 - 16.00	810	12,960.00	0
211	2000-11-02	16.00	16.00	16.00 - 16.00	527	8,432.00	0
212	2000-11-01	16.00	16.00	16.00 - 16.00	500	8,000.00	0
213	2000-10-05	15.00	15.00	15.00 - 15.00	146	2,190.00	0
214	2000-10-04	13.00	15.00	13.00 - 15.00	1,458	19,328.00	0
215	2000-10-03	13.00	13.00	13.00 - 13.00	916	11,908.00	0
216	2000-09-29	10.00	12.00	10.00 - 12.00	824	9,314.00	0
217	2000-09-28	10.00	10.00	10.00 - 10.00	3,623	36,230.00	0
218	2000-09-27	10.00	10.00	10.00 - 10.00	8,119	81,190.00	0
219	2000-09-26	10.00	10.00	10.00 - 10.00	974	9,740.00	0
220	2000-09-25	10.00	10.00	10.00 - 10.00	3,036	30,360.00	0
221	2000-09-22	10.00	10.00	10.00 - 10.00	1,000	10,000.00	0
222	2000-09-20	10.00	10.00	10.00 - 10.00	1,209	12,090.00	0
223	2000-09-19	10.00	10.00	10.00 - 10.00	2,497	24,970.00	0
224	2000-09-18	10.00	10.00	10.00 - 10.00	2,959	29,590.00	0
225	2000-09-15	10.00	10.00	10.00 - 10.00	3,717	37,170.00	0
226	2000-09-14	10.00	10.00	10.00 - 10.00	1,772	17,720.00	0
227	2000-09-13	10.00	10.00	10.00 - 10.00	1,443	14,430.00	0
228	2000-09-12	10.00	10.00	10.00 - 10.00	1,526	15,260.00	0
229	2000-09-11	1,265.00	10.00	10.00 - 1,265.00	40,405	48,430,390.00	0
230	2000-09-08	1,265.00	1,265.00	1,265.00 - 1,265.00	38,918	49,231,270.00	0
231	2000-09-07	40.00	1,265.00	40.00 - 1,265.00	59,854	75,383,360.00	0
232	2000-03-23	10.00	10.00	10.00 - 10.00	14	140.00	0
233	2000-01-28	10.00	10.00	10.00 - 10.00	723	7,230.00	0
234	2000-01-25	10.00	10.00	10.00 - 10.00	1,317	13,170.00	0
235	1999-12-13	10.00	10.00	10.00 - 10.00	275	2,750.00	0
236	1999-12-09	0.00	10.00	10.00 - 50.00	0	0.00	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