Өмнөх өдрийн хаалтын ханш	40.90
Нээлтийн ханш	0.00
Хаалтын ханш	40.90
Тухайн өдрийн VWAP	0.00
Авах дээд үнэ	41.00 x 1
Зарах доод үнэ	43.00 x 2,697
Нийт гаргасан хувьцаа	5,205,600
Эргэлтэд гаргасан хувьцаа	5,205,600

Өдрийн хязгаар	0.00 - 0.00
Арилжигдсан ширхэг	0
Арилжааны үнийн дүн	0.00
Хэлцлийн тоо	0
52 долоо хоног	36.00 - 72.73
ISIN	MN00JLT02015
Зах зээлийн үнэлгээ	212,909,040.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-09-17	40.80	40.90	40.80 - 41.40	24	981.60	2
2	2026-09-11	41.40	41.40	41.40 - 41.40	8	331.20	1
3	2026-09-01	41.40	41.40	41.40 - 41.40	1	41.40	1
4	2026-08-26	41.40	41.40	41.40 - 41.40	21	869.40	1
5	2026-08-25	41.40	41.40	41.40 - 41.40	10	414.00	1
6	2026-08-24	41.40	41.40	41.40 - 41.40	3	124.20	1
7	2026-08-21	41.00	41.00	41.00 - 41.00	373	15,293.00	2
8	2026-08-18	41.40	41.40	41.40 - 41.40	98	4,057.20	2
9	2026-08-17	36.00	41.40	36.00 - 41.40	809	31,035.60	4
10	2026-08-12	36.00	36.00	36.00 - 36.00	700	25,200.00	1
11	2026-07-31	39.00	39.00	39.00 - 39.00	660	25,740.00	2
12	2026-07-30	39.00	39.00	39.00 - 39.00	20	780.00	1
13	2026-07-28	39.00	39.00	39.00 - 39.00	20	780.00	1
14	2026-07-27	39.00	39.00	39.00 - 39.00	200	7,800.00	1
15	2026-07-06	42.00	42.00	42.00 - 42.00	25	1,050.00	1
16	2026-07-01	42.00	42.00	42.00 - 42.00	10	420.00	1
17	2026-06-29	42.00	42.00	42.00 - 42.00	1	42.00	1
18	2026-05-20	42.55	42.55	42.55 - 42.55	930	39,571.50	3
19	2026-05-19	42.55	42.55	42.55 - 42.55	200	8,510.00	1
20	2026-05-18	37.37	37.37	37.37 - 37.37	85	3,176.45	2
21	2026-05-13	37.37	37.37	37.37 - 37.37	15	560.55	1
22	2026-05-12	37.00	37.00	37.00 - 37.00	37	1,369.00	1
23	2026-05-11	37.00	37.00	37.00 - 37.00	100	3,700.00	1
24	2026-04-20	37.00	37.00	37.00 - 37.00	130	4,810.00	1
25	2026-04-14	42.63	42.63	42.63 - 42.63	1,000	42,630.00	1
26	2026-04-07	50.15	50.15	50.15 - 50.15	500	25,075.00	1
27	2026-04-03	50.58	59.00	50.58 - 59.00	1,200	62,380.00	2
28	2026-03-25	59.50	59.50	59.50 - 59.50	347	20,646.50	1
29	2026-03-19	70.00	70.00	70.00 - 70.00	12,870	900,900.00	2
30	2026-02-12	72.00	72.00	72.00 - 72.00	288	20,736.00	1
31	2026-02-11	72.00	72.00	72.00 - 72.00	10	720.00	1
32	2026-02-04	70.00	70.00	70.00 - 70.00	300	21,000.00	1
33	2026-02-02	72.72	72.72	72.72 - 72.72	36	2,617.92	1
34	2026-01-30	72.72	72.72	72.72 - 72.72	90	6,544.80	1
35	2026-01-28	72.73	72.73	72.73 - 72.73	160	11,636.80	1
36	2026-01-27	72.73	72.73	72.73 - 72.73	87	6,327.51	3
37	2026-01-26	55.00	63.25	55.00 - 63.25	643	39,539.50	2
38	2026-01-22	55.00	55.00	55.00 - 55.00	8	440.00	2
39	2026-01-19	55.20	55.20	55.20 - 55.20	100	5,520.00	1
40	2026-01-16	52.00	52.00	52.00 - 52.00	2,871	149,292.00	1
41	2025-12-17	48.00	48.00	48.00 - 48.00	88	4,224.00	1
42	2025-12-16	54.75	54.75	54.75 - 54.75	10	547.50	1
43	2025-12-01	54.75	54.75	54.75 - 54.75	1,860	101,835.00	1
44	2025-11-28	64.00	64.00	64.00 - 64.00	1	64.00	1
45	2025-11-27	64.00	64.00	64.00 - 64.00	10	640.00	1
46	2025-11-24	64.40	64.40	64.40 - 64.40	82	5,280.80	11
47	2025-11-20	64.40	64.40	64.40 - 64.40	769	49,523.60	1
48	2025-10-31	58.00	56.09	56.00 - 58.00	3,670	205,860.00	4
49	2025-10-29	58.25	58.25	58.25 - 58.25	10	582.50	1
50	2025-10-28	59.00	58.37	58.25 - 59.00	514	30,000.50	2
51	2025-10-06	58.25	58.25	58.25 - 58.25	89	5,184.25	1
52	2025-10-03	67.27	67.27	67.27 - 67.27	1,089	73,257.03	1
53	2025-10-02	67.27	67.27	67.27 - 67.27	3	201.81	1
54	2025-09-22	58.00	58.50	58.00 - 58.50	137	7,964.50	2
55	2025-09-18	58.50	58.50	58.50 - 58.50	98	5,733.00	1
56	2025-09-16	58.50	58.50	58.50 - 58.50	46	2,691.00	1
57	2025-09-15	51.00	58.50	51.00 - 58.50	3,884	220,261.50	6
58	2025-07-28	51.01	51.01	51.01 - 51.01	11,100	566,211.00	2
59	2025-07-21	59.50	59.50	59.50 - 59.50	900	53,550.00	1
60	2025-06-25	59.50	59.50	59.50 - 59.50	1	59.50	1
61	2025-06-24	59.50	59.50	59.50 - 59.50	2	119.00	1
62	2025-06-18	69.00	69.00	69.00 - 69.00	2	138.00	1
63	2025-05-19	70.00	70.00	70.00 - 70.00	34	2,380.00	1
64	2025-04-22	75.00	75.00	75.00 - 75.00	100	7,500.00	1
65	2025-03-18	75.90	75.90	75.90 - 75.90	100	7,590.00	1
66	2025-02-28	75.90	75.90	75.90 - 75.90	80	6,072.00	1
67	2025-02-21	75.90	75.90	75.90 - 75.90	700	53,130.00	1
68	2025-02-20	66.00	66.00	66.00 - 66.00	43	2,838.00	1
69	2025-01-29	64.40	64.40	64.40 - 64.40	200	12,880.00	2
70	2025-01-28	59.99	64.40	59.99 - 64.40	563	33,818.47	2
71	2025-01-17	56.01	56.01	56.01 - 56.01	20	1,120.20	1
72	2025-01-07	59.00	59.00	59.00 - 59.00	133	7,847.00	1
73	2025-01-06	59.80	59.00	59.00 - 59.80	22	1,314.00	2
74	2024-12-30	59.00	59.00	59.00 - 59.00	500	29,500.00	1
75	2024-12-18	62.15	60.00	60.00 - 62.15	1,928	118,750.20	2
76	2024-12-10	62.15	62.15	62.15 - 62.15	128	7,955.20	1
77	2024-12-06	62.15	62.15	62.15 - 62.15	444	27,594.60	1
78	2024-12-05	73.10	73.10	73.10 - 73.10	1,068	78,070.80	1
79	2024-12-04	73.10	73.10	73.10 - 73.10	50	3,655.00	1
80	2024-12-03	86.00	86.00	86.00 - 86.00	20	1,720.00	1
81	2024-12-02	86.00	86.00	86.00 - 86.00	20	1,720.00	1
82	2024-11-22	86.00	86.00	86.00 - 86.00	11	946.00	1
83	2024-10-25	85.00	84.46	82.00 - 85.00	116	9,797.00	3
84	2024-09-24	83.37	83.36	83.36 - 83.37	11,817	985,065.13	2
85	2024-09-19	72.50	72.50	72.50 - 72.50	1,000	72,500.00	1
86	2024-09-09	75.00	75.00	75.00 - 75.00	933	69,975.00	1
87	2024-08-27	75.00	75.00	75.00 - 75.00	67	5,025.00	1
88	2024-08-26	79.99	79.99	79.99 - 79.99	10	799.90	1
89	2024-08-06	79.99	79.99	79.99 - 79.99	963	77,030.37	2
90	2024-07-29	79.99	79.99	79.99 - 79.99	36	2,879.64	1
91	2024-07-26	79.99	79.99	79.99 - 79.99	1	79.99	1
92	2024-07-25	75.00	75.00	75.00 - 75.00	62,035	4,652,625.00	2
93	2024-07-18	72.26	72.26	72.26 - 72.26	1,000	72,260.00	1
94	2024-07-08	80.00	80.00	80.00 - 80.00	2	160.00	1
95	2024-07-02	80.00	80.00	80.00 - 80.00	1,000	80,000.00	1
96	2024-06-11	85.00	85.00	85.00 - 85.00	1,000	85,000.00	1
97	2024-05-27	84.96	85.00	84.96 - 85.00	1,499	127,395.04	2
98	2024-04-30	99.95	99.95	99.95 - 99.95	200	19,990.00	1
99	2024-04-24	99.95	99.95	99.95 - 99.95	10,165	1,015,991.75	2
100	2024-04-12	92.00	92.00	92.00 - 92.00	1	92.00	1
101	2024-02-22	92.00	92.00	92.00 - 92.00	500	46,000.00	1
102	2024-02-19	80.00	80.00	80.00 - 80.00	2,000	160,000.00	1
103	2024-02-16	90.00	89.00	89.00 - 90.00	841	74,850.00	2
104	2024-02-06	90.00	90.00	90.00 - 90.00	60	5,400.00	1
105	2024-01-16	100.00	100.00	100.00 - 100.00	10,165	1,016,500.00	1
106	2023-12-18	100.00	100.00	100.00 - 100.00	50	5,000.00	1
107	2023-12-15	100.00	100.00	100.00 - 100.00	96	9,600.00	1
108	2023-11-28	100.00	100.00	100.00 - 100.00	2	200.00	1
109	2023-11-27	100.00	100.00	100.00 - 100.00	12,000	1,200,000.00	7
110	2023-11-15	96.00	96.00	96.00 - 96.00	1,000	96,000.00	1
111	2023-10-27	96.01	96.01	96.01 - 96.01	30	2,880.30	1
112	2023-10-26	100.00	100.00	100.00 - 100.00	2,260	226,000.00	2
113	2023-10-11	112.00	112.00	112.00 - 112.00	310	34,720.00	1
114	2023-09-12	130.97	130.00	130.00 - 130.99	2,253	295,063.93	4
115	2023-09-08	130.97	130.97	130.97 - 130.97	1	130.97	1
116	2023-09-06	130.97	130.97	130.97 - 130.97	7	916.79	1
117	2023-06-30	133.00	133.00	133.00 - 133.00	10	1,330.00	1
118	2023-06-29	116.00	116.00	116.00 - 116.00	248	28,768.00	1
119	2023-06-05	101.00	101.00	101.00 - 101.00	9	909.00	1
120	2023-05-15	101.00	101.00	101.00 - 101.00	727	73,427.00	1
121	2023-05-11	102.00	100.30	100.00 - 102.00	1,000	100,300.00	2
122	2023-05-08	102.00	102.00	102.00 - 102.00	1,100	112,200.00	2
123	2023-05-04	103.00	103.00	103.00 - 103.00	500	51,500.00	2
124	2023-04-21	115.97	115.97	115.97 - 115.97	57	6,610.29	1
125	2023-04-04	115.99	115.99	115.99 - 115.99	348	40,364.52	1
126	2023-03-09	111.00	101.08	100.00 - 111.00	14,688	1,484,650.00	3
127	2023-03-07	111.00	111.00	111.00 - 111.00	1,315	145,965.00	1
128	2023-03-06	115.00	130.00	115.00 - 130.00	272	35,330.00	2
129	2023-02-17	115.00	115.00	115.00 - 115.00	250	28,750.00	1
130	2023-02-16	100.00	100.00	100.00 - 100.00	3,822	382,200.00	1
131	2023-02-15	101.00	100.00	100.00 - 109.00	7,883	820,971.00	5
132	2023-02-13	97.81	97.81	97.81 - 97.81	1	97.81	1
133	2023-01-30	100.04	100.04	100.01 - 100.04	210	21,008.10	3
134	2023-01-16	100.01	100.01	100.01 - 100.01	100	10,001.00	1
135	2023-01-09	100.01	100.01	100.01 - 100.01	64	6,400.64	1
136	2023-01-04	110.00	110.00	110.00 - 110.00	181	19,910.00	1
137	2023-01-03	121.00	121.00	120.99 - 121.00	360	43,559.60	3
138	2023-01-02	110.00	110.00	110.00 - 110.00	90	9,900.00	1
139	2022-12-30	120.00	120.00	120.00 - 120.00	9	1,080.00	1
140	2022-12-26	105.80	113.00	105.80 - 120.00	81	8,584.20	3
141	2022-12-15	120.99	120.03	120.00 - 121.00	2,547	305,720.60	4
142	2022-12-12	105.80	105.80	105.80 - 105.80	160	16,928.00	1
143	2022-12-06	105.80	105.80	105.80 - 105.80	300	31,740.00	1
144	2022-12-02	105.80	105.80	105.80 - 105.80	150	15,870.00	1
145	2022-11-09	92.00	92.00	92.00 - 92.00	150	13,800.00	1
146	2022-11-08	108.00	108.00	108.00 - 108.00	180	19,440.00	1
147	2022-10-24	126.00	126.00	126.00 - 126.00	445	56,070.00	2
148	2022-10-11	148.00	148.00	148.00 - 148.00	330	48,840.00	4
149	2022-10-10	150.00	148.00	148.00 - 150.00	19,833	2,935,286.00	2
150	2022-07-29	134.00	134.00	134.00 - 134.00	226	30,284.00	3
151	2022-07-25	135.00	135.00	135.00 - 135.00	627	84,645.00	1
152	2022-06-20	117.99	117.99	117.99 - 117.99	830	97,931.70	1
153	2022-05-25	118.00	118.00	118.00 - 118.00	337	39,766.00	1
154	2022-05-18	120.00	120.00	120.00 - 120.00	310	37,200.00	1
155	2022-03-09	110.00	110.00	110.00 - 110.00	200	22,000.00	1
156	2022-02-22	115.00	121.99	115.00 - 121.99	1,003	120,930.01	3
157	2022-02-18	121.00	116.08	115.00 - 121.00	530	61,524.00	3
158	2022-01-27	120.00	120.00	120.00 - 120.00	50	6,000.00	1
159	2022-01-25	116.00	116.00	116.00 - 116.00	420	48,720.00	1
160	2022-01-18	101.11	101.11	101.11 - 101.11	500	50,555.00	1
161	2022-01-14	107.00	107.00	107.00 - 107.00	1,983	212,181.00	1
162	2022-01-12	125.60	125.60	125.60 - 125.60	23,798	2,989,028.80	2
163	2022-01-11	119.00	121.98	119.00 - 122.00	139,780	17,050,160.00	3
164	2022-01-10	119.00	119.00	119.00 - 119.00	573	68,187.00	1
165	2022-01-03	119.00	119.00	119.00 - 119.00	162	19,278.00	1
166	2021-12-24	119.00	119.00	119.00 - 119.00	80	9,520.00	1
167	2021-12-20	119.97	119.97	119.97 - 119.97	100	11,997.00	1
168	2021-12-08	119.97	119.97	119.97 - 119.97	1	119.97	1
169	2021-12-02	119.99	105.41	100.02 - 119.99	137	14,441.63	2
170	2021-11-30	113.50	113.50	113.50 - 113.50	4,339	492,476.50	2
171	2021-11-24	119.99	119.99	119.99 - 119.99	100	11,999.00	1
172	2021-11-23	119.99	119.99	119.99 - 119.99	1,000	119,990.00	1
173	2021-11-18	110.00	119.99	110.00 - 119.99	3,923	453,737.77	2
174	2021-11-16	109.14	109.14	109.14 - 109.14	240	26,193.60	1
175	2021-11-15	109.14	109.14	109.14 - 109.14	60	6,548.40	1
176	2021-11-11	109.13	109.14	109.13 - 109.14	2,875	313,776.26	4
177	2021-11-09	110.01	110.00	110.00 - 110.01	500	55,001.99	2
178	2021-11-08	110.00	110.01	110.00 - 110.01	61	6,710.01	2
179	2021-11-03	109.13	109.13	109.13 - 109.13	160	17,460.80	1
180	2021-10-29	119.99	119.99	119.99 - 119.99	406	48,715.94	1
181	2021-10-25	109.12	109.12	109.12 - 109.12	610	66,563.20	2
182	2021-10-13	115.00	109.15	109.10 - 115.00	6,589	719,199.87	4
183	2021-09-30	119.00	119.00	119.00 - 119.00	943	112,217.00	1
184	2021-09-24	120.00	122.50	120.00 - 125.00	400	49,000.00	2
185	2021-09-23	125.00	130.51	125.00 - 130.97	17,979	2,346,519.84	5
186	2021-09-20	129.98	129.98	129.98 - 129.98	233	30,285.34	2
187	2021-09-17	129.98	129.98	129.98 - 129.98	3,160	410,736.80	3
188	2021-09-15	118.00	118.00	118.00 - 118.00	400	47,200.00	1
189	2021-09-06	130.20	130.20	130.20 - 130.20	100	13,020.00	1
190	2021-09-02	115.00	130.11	115.00 - 130.98	13,599	1,769,418.91	3
191	2021-08-31	113.50	114.72	113.50 - 115.00	528	60,570.00	3
192	2021-08-30	108.10	108.34	108.10 - 108.51	1,728	187,206.80	2
193	2021-08-27	115.00	115.00	115.00 - 115.00	545	62,675.00	2
194	2021-08-26	109.00	108.50	108.00 - 109.00	1,985	215,380.00	2
195	2021-08-25	110.11	110.08	110.00 - 110.11	400	44,033.00	2
196	2021-08-23	113.90	113.90	113.90 - 113.90	140	15,946.00	2
197	2021-08-18	134.99	133.99	133.99 - 134.99	50	6,744.50	2
198	2021-08-17	119.00	122.97	119.00 - 130.00	2,768	340,392.00	2
199	2021-08-13	140.00	140.00	140.00 - 140.00	30	4,200.00	1
200	2021-08-11	135.00	135.00	135.00 - 135.00	50	6,750.00	1
201	2021-08-05	120.00	129.90	120.00 - 129.90	1,050	126,483.00	3
202	2021-08-04	130.00	130.00	130.00 - 130.00	50	6,500.00	1
203	2021-08-02	130.00	143.00	130.00 - 143.00	240	31,720.00	2
204	2021-07-29	130.00	130.00	130.00 - 130.00	24,667	3,206,710.00	2
205	2021-07-28	125.00	125.00	125.00 - 125.00	400	50,000.00	1
206	2021-07-05	110.10	110.10	110.10 - 110.10	1,000	110,100.00	1
207	2021-06-30	117.00	117.00	117.00 - 117.00	2,000	234,000.00	1
208	2021-06-29	130.00	128.97	125.00 - 130.00	63	8,125.00	2
209	2021-06-17	136.00	136.00	136.00 - 136.00	700	95,200.00	1
210	2021-06-16	133.00	145.00	133.00 - 145.00	24,232	3,513,628.00	4
211	2021-06-14	127.00	127.00	127.00 - 127.00	7,916	1,005,332.00	2
212	2021-06-11	127.00	125.00	125.00 - 127.00	1,039	129,979.00	2
213	2021-06-10	130.00	130.00	130.00 - 130.00	35	4,550.00	5
214	2021-06-04	126.67	126.67	126.67 - 126.67	726	91,962.42	1
215	2021-06-03	128.00	128.00	128.00 - 128.00	2,308	295,424.00	1
216	2021-05-28	149.99	149.99	149.99 - 149.99	33	4,949.67	1
217	2021-05-27	149.99	149.99	149.99 - 149.99	404	60,595.96	6
218	2021-05-24	149.00	149.00	149.00 - 149.00	34	5,066.00	1
219	2021-05-21	140.00	144.37	140.00 - 149.99	952	137,442.88	31
220	2021-05-19	137.00	137.33	137.00 - 138.00	300	41,200.00	3
221	2021-05-18	138.00	137.90	125.00 - 138.00	4,392	551,590.00	5
222	2021-05-17	140.00	139.00	139.00 - 140.00	200	27,900.00	2
223	2021-05-12	125.00	125.00	125.00 - 125.00	445	55,625.00	1
224	2021-05-11	144.99	147.00	144.99 - 147.00	445	64,822.55	3
225	2021-05-10	144.99	144.98	144.98 - 144.99	1,200	173,977.10	4
226	2021-05-07	116.00	144.90	116.00 - 144.90	124	17,274.00	2
227	2021-05-06	145.50	135.44	132.50 - 149.00	720	99,860.00	5
228	2021-05-05	136.00	145.00	136.00 - 145.00	2,900	397,650.00	5
229	2021-04-29	160.00	160.00	160.00 - 160.00	50	8,000.00	1
230	2021-04-28	150.00	162.54	150.00 - 163.00	2,796	454,448.00	5
231	2021-04-22	160.00	160.00	160.00 - 160.00	1,909	305,440.00	2
232	2021-04-16	163.01	163.00	163.00 - 163.01	350	57,051.00	2
233	2021-04-15	163.00	166.43	163.00 - 168.00	1,589	263,702.00	47
234	2021-04-12	155.01	151.05	145.60 - 155.01	1,740	262,825.06	6
235	2021-04-08	145.00	145.66	145.00 - 169.00	1,530	222,570.00	4
236	2021-04-06	170.00	170.00	170.00 - 170.00	289	49,130.00	1
237	2021-04-05	170.00	170.00	170.00 - 170.00	75	12,750.00	1
238	2021-04-01	170.00	170.00	170.00 - 170.00	80	13,600.00	1
239	2021-03-31	170.00	170.00	170.00 - 170.00	165	28,050.00	1
240	2021-03-30	170.00	170.00	170.00 - 170.00	1,300	221,000.00	2
241	2021-03-25	179.00	179.00	179.00 - 179.00	30	5,370.00	1
242	2021-03-24	179.99	179.39	179.00 - 179.99	1,274	228,541.00	3
243	2021-03-23	190.00	170.87	170.00 - 190.00	1,373	234,978.00	8
244	2021-03-22	195.00	195.00	195.00 - 195.00	20	0.00	0
245	2021-03-19	200.00	192.79	190.00 - 200.00	1,132	218,240.00	5
246	2021-03-18	230.00	195.12	195.00 - 230.40	52,147	10,321,093.55	15
247	2021-03-17	177.99	200.39	177.99 - 201.00	1,130	226,439.70	3
248	2021-03-16	175.00	175.00	175.00 - 175.00	2,100	367,500.00	63
249	2021-03-15	153.00	153.00	153.00 - 153.00	28	4,284.00	1
250	2021-03-10	133.40	133.40	133.40 - 133.40	383	51,092.20	2
251	2021-03-05	133.40	133.40	133.40 - 133.40	383	51,092.20	1
252	2021-03-04	130.00	133.40	130.00 - 133.40	561	73,667.80	4
253	2021-03-03	116.00	116.00	116.00 - 116.00	200	23,200.00	1
254	2021-03-02	115.00	115.00	115.00 - 115.00	554	63,710.00	19
255	2021-02-25	110.00	110.00	110.00 - 110.00	400	44,000.00	1
256	2021-02-24	118.00	118.00	118.00 - 118.00	100	11,800.00	1
257	2021-02-18	118.00	118.00	118.00 - 118.00	1,854	218,772.00	14
258	2021-02-17	110.00	110.00	110.00 - 110.00	1,000	110,000.00	1
259	2021-02-16	103.00	103.00	103.00 - 103.00	58,147	5,989,141.00	2
260	2021-02-15	105.00	105.00	105.00 - 105.00	923	96,915.00	1
261	2021-02-11	102.00	102.00	102.00 - 102.00	2	204.00	1
262	2021-02-10	102.00	102.00	102.00 - 102.00	56	5,712.00	1
263	2021-02-04	104.99	104.99	104.99 - 104.99	2,444	256,595.56	32
264	2021-02-01	104.49	104.49	104.49 - 104.49	5,100	532,899.00	1
265	2021-01-29	104.39	104.43	104.39 - 104.48	70,031	7,313,373.65	7
266	2021-01-27	104.47	104.47	104.47 - 104.47	37,780	3,946,876.60	1
267	2021-01-26	104.50	104.50	104.50 - 104.50	18,936	1,978,812.00	1
268	2021-01-19	103.60	103.60	103.60 - 103.60	2,511	260,139.60	16
269	2021-01-14	90.11	90.11	90.11 - 90.11	200	18,022.00	1
270	2020-12-31	90.01	90.01	90.01 - 90.01	65	5,850.65	1
271	2020-12-30	90.00	90.00	90.00 - 90.00	100	9,000.00	1
272	2020-12-23	104.20	104.20	104.20 - 104.20	65	6,773.00	1
273	2020-12-22	104.22	104.20	104.20 - 104.22	908	94,626.21	24
274	2020-12-18	104.23	104.23	104.23 - 104.23	185	19,282.55	5
275	2020-12-17	104.23	104.23	104.23 - 104.23	1,914	199,496.22	25
276	2020-12-01	104.29	104.29	104.29 - 104.29	1,845	192,415.05	2
277	2020-11-25	104.36	104.36	104.36 - 104.36	6,118	638,474.48	55
278	2020-11-24	103.99	104.37	103.99 - 104.43	84,889	8,859,991.50	5
279	2020-11-23	104.00	104.00	104.00 - 104.00	1	104.00	1
280	2020-11-12	104.45	104.45	104.45 - 104.45	518	54,105.10	14
281	2020-11-11	104.45	104.45	104.45 - 104.45	592	61,834.40	16
282	2020-11-06	104.47	104.47	104.47 - 104.47	509	53,175.23	1
283	2020-11-05	104.45	104.45	104.45 - 104.45	90	9,400.50	1
284	2020-11-04	104.45	104.45	104.45 - 104.45	100	10,445.00	1
285	2020-10-28	104.45	104.45	104.45 - 104.45	200	20,890.00	2
286	2020-10-27	104.45	104.00	100.00 - 104.47	13,278	1,380,769.50	12
287	2020-10-22	104.50	104.50	104.50 - 104.50	886	92,587.00	10
288	2020-10-19	105.00	105.00	105.00 - 105.00	77	8,085.00	1
289	2020-10-09	102.00	102.00	102.00 - 102.00	97	9,894.00	1
290	2020-10-01	102.00	102.00	102.00 - 102.00	940	95,880.00	2
291	2020-09-28	102.00	102.94	102.00 - 103.00	3,600	370,580.00	2
292	2020-09-18	100.00	100.00	100.00 - 100.00	280	28,000.00	14
293	2020-09-10	99.00	99.00	99.00 - 99.00	15,000	1,485,000.00	1
294	2020-08-28	90.00	90.00	90.00 - 90.00	10,000	900,000.00	1
295	2020-08-24	91.00	91.00	91.00 - 91.00	160	14,560.00	8
296	2020-08-20	95.00	95.00	95.00 - 95.00	420	39,900.00	21
297	2020-08-18	99.00	99.00	99.00 - 99.00	1	99.00	1
298	2020-08-17	90.00	90.00	90.00 - 90.00	2,554	229,860.00	1
299	2020-08-11	90.00	90.00	90.00 - 90.00	1,000	90,000.00	2
300	2020-07-01	85.00	85.00	85.00 - 85.00	11,670	991,950.00	1
301	2020-06-03	90.00	90.00	90.00 - 90.00	27,014	2,431,260.00	1
302	2020-05-29	90.00	90.00	90.00 - 90.00	125,000	11,250,000.00	1
303	2020-05-11	90.00	90.00	90.00 - 90.00	2,485	223,650.00	1
304	2020-03-04	90.00	90.00	90.00 - 90.00	1	90.00	1
305	2020-03-03	89.90	89.40	89.03 - 89.90	320	28,607.92	2
306	2020-03-02	89.90	89.90	89.90 - 89.90	168,744	15,170,085.60	1
307	2020-02-28	90.00	89.02	89.00 - 90.00	2,916	259,574.00	2
308	2020-02-21	90.00	90.00	90.00 - 90.00	10	900.00	1
309	2020-02-19	89.00	89.00	89.00 - 89.00	15,900	1,415,100.00	2
310	2020-02-18	90.00	89.00	89.00 - 90.00	13,555	1,206,450.00	2
311	2020-02-14	87.90	87.90	87.90 - 87.90	532	46,762.80	1
312	2020-02-12	87.90	87.90	87.90 - 87.90	567	49,839.30	1
313	2020-02-11	87.90	87.90	87.90 - 87.90	3,390	297,981.00	3
314	2020-02-06	87.90	87.90	87.90 - 87.90	1	87.90	1
315	2020-01-31	87.00	87.00	87.00 - 87.00	22	1,914.00	1
316	2020-01-28	87.00	87.00	87.00 - 87.00	225	19,575.00	1
317	2020-01-27	86.00	86.00	86.00 - 86.00	4,995	429,570.00	2
318	2020-01-22	88.00	88.00	88.00 - 88.00	2,227	195,976.00	1
319	2020-01-21	86.00	86.00	86.00 - 86.00	4,800	412,800.00	1
320	2019-12-27	90.00	90.00	90.00 - 90.00	1,000	90,000.00	1
321	2019-12-24	94.00	99.94	94.00 - 100.00	359,794	35,959,330.00	4
322	2019-12-12	90.00	90.00	90.00 - 90.00	5,000	450,000.00	2
323	2019-12-10	94.00	94.00	94.00 - 94.00	3,000	282,000.00	1
324	2019-11-28	102.50	102.51	102.50 - 106.00	50,079	5,133,374.00	2
325	2019-11-25	106.00	106.00	106.00 - 106.00	6,316	669,496.00	2
326	2019-10-17	107.00	107.00	107.00 - 107.00	7,354	786,878.00	3
327	2019-10-16	107.00	107.00	107.00 - 107.00	911	97,477.00	1
328	2019-09-27	108.00	108.00	108.00 - 108.00	45	4,860.00	1
329	2019-09-02	120.00	120.00	120.00 - 120.00	1	120.00	1
330	2019-07-02	128.00	128.03	128.00 - 129.00	15,160	1,940,980.00	3
331	2019-05-20	135.00	135.00	135.00 - 135.00	6,850	924,750.00	2
332	2019-05-13	135.00	135.00	135.00 - 135.00	41,260	5,570,100.00	3
333	2019-05-08	135.00	135.00	135.00 - 135.00	15,920	2,149,200.00	1
334	2019-04-18	131.75	131.75	131.75 - 131.75	550	72,462.50	1
335	2019-03-25	155.00	155.00	155.00 - 155.00	10	1,550.00	1
336	2019-03-14	150.00	150.00	150.00 - 150.00	678,000	101,700,000.00	3
337	2019-02-19	150.00	150.00	150.00 - 150.00	2	300.00	1
338	2019-01-24	151.80	151.80	151.80 - 151.80	15,900	2,413,620.00	1
339	2019-01-02	151.80	151.80	151.80 - 151.80	100	15,180.00	1
340	2018-10-30	132.00	132.00	132.00 - 132.00	1,200	158,400.00	2
341	2018-10-25	132.00	132.00	132.00 - 132.00	1,800	237,600.00	2
342	2018-09-10	155.00	155.00	155.00 - 158.00	1,001	155,158.00	2
343	2018-09-06	154.00	154.00	154.00 - 154.00	630	97,020.00	2
344	2018-08-31	168.00	168.00	168.00 - 168.00	1,160	194,880.00	2
345	2018-08-30	170.00	169.00	169.00 - 170.00	1,601	270,570.00	2
346	2018-08-16	187.50	187.50	187.50 - 187.50	969	181,687.50	1
347	2018-08-15	180.00	180.43	180.00 - 187.50	16,878	3,045,375.00	3
348	2018-08-14	187.50	187.50	187.50 - 187.50	3,325	623,437.50	4
349	2018-07-05	188.90	188.90	188.90 - 188.90	46	8,689.40	1
350	2018-06-27	196.00	195.90	195.90 - 196.00	4,626	906,666.50	2
351	2018-06-22	197.90	197.90	197.90 - 197.90	148	29,289.20	1
352	2018-06-13	200.00	200.00	200.00 - 200.00	589	117,800.00	1
353	2018-06-11	199.00	198.94	198.00 - 199.00	9,184	1,827,116.00	9
354	2018-06-06	198.00	198.67	198.00 - 199.00	1,474	292,836.00	2
355	2018-06-05	198.50	198.87	198.50 - 198.90	2,670	530,973.00	4
356	2018-06-04	180.00	200.00	180.00 - 200.00	592	118,360.00	2
357	2018-05-29	199.00	199.00	199.00 - 199.00	180	35,820.00	1
358	2018-05-25	200.00	200.00	200.00 - 200.00	245	49,000.00	1
359	2018-05-18	198.00	198.00	198.00 - 198.00	982	194,436.00	4
360	2018-05-17	200.00	200.00	200.00 - 200.00	453	90,600.00	2
361	2018-05-16	200.00	200.00	200.00 - 200.00	1	200.00	1
362	2018-05-14	199.00	199.00	199.00 - 199.00	490	97,510.00	1
363	2018-05-11	211.00	211.00	211.00 - 211.00	20	4,220.00	1
364	2018-05-08	186.00	186.00	186.00 - 186.00	800	148,800.00	8
365	2018-05-07	184.00	184.00	184.00 - 184.00	10	1,840.00	1
366	2018-05-04	160.00	160.50	160.00 - 161.00	3,778	606,369.00	2
367	2018-05-03	160.00	160.00	160.00 - 160.00	5,200	832,000.00	1
368	2018-05-02	210.00	180.89	180.00 - 210.00	3,377	610,860.00	3
369	2018-05-01	186.00	186.00	186.00 - 186.00	8,000	1,488,000.00	1
370	2018-04-30	218.00	218.00	218.00 - 218.00	520	113,360.00	2
371	2018-04-26	240.00	240.00	240.00 - 240.00	50	12,000.00	1
372	2018-04-25	230.00	230.00	230.00 - 230.00	190	43,700.00	1
373	2018-04-24	235.00	235.00	235.00 - 235.00	60	14,100.00	1
374	2018-04-23	230.00	230.00	230.00 - 230.00	5,000	1,150,000.00	2
375	2018-04-17	248.00	240.01	240.00 - 250.00	4,405	1,060,877.00	7
376	2018-04-16	240.00	240.00	240.00 - 240.00	430	103,200.00	1
377	2018-04-13	261.45	235.00	235.00 - 261.45	20,018	5,036,721.15	17
378	2018-04-12	227.35	227.35	227.35 - 227.35	580	131,863.00	2
379	2018-04-11	197.70	197.70	197.70 - 197.70	17,719	3,503,046.30	7
380	2018-04-10	171.90	171.92	171.90 - 171.92	6,019	1,034,668.70	4
381	2018-04-09	149.50	149.50	149.50 - 149.50	3,540	529,230.00	3
382	2018-04-06	130.00	130.00	130.00 - 130.00	896	116,480.00	1
383	2018-04-05	150.00	145.27	145.00 - 150.00	20,915	3,098,675.00	4
384	2018-03-30	145.00	145.00	145.00 - 145.00	3,500	507,500.00	1
385	2018-03-29	130.00	130.00	130.00 - 130.00	1,020	132,600.00	2
386	2018-03-23	150.00	150.00	150.00 - 150.00	50	7,500.00	1
387	2018-03-22	166.00	166.00	166.00 - 166.00	50	8,300.00	1
388	2018-03-21	169.90	169.80	169.80 - 169.90	23,305	3,957,189.50	2
389	2018-03-13	170.00	175.88	169.85 - 197.00	3,520	617,345.00	6
390	2018-03-12	195.00	199.79	195.00 - 210.00	2,228	445,131.00	5
391	2018-02-09	200.00	200.00	200.00 - 200.00	256	51,200.00	2
392	2018-02-06	215.00	216.00	215.00 - 217.00	1,560	336,960.00	3
393	2018-02-05	217.00	217.00	217.00 - 217.00	1,000	217,000.00	1
394	2018-02-02	193.00	197.11	192.15 - 216.00	6,918	1,363,583.70	9
395	2018-02-01	220.00	219.52	217.00 - 220.00	1,240	272,200.00	2
396	2018-01-31	242.00	239.78	239.00 - 242.00	1,514	363,031.00	4
397	2018-01-30	242.00	241.31	240.00 - 244.00	16,465	3,973,088.00	12
398	2018-01-29	239.00	240.48	239.00 - 244.00	10,265	2,468,544.00	10
399	2018-01-26	240.00	224.58	220.00 - 240.00	2,537	569,771.00	10
400	2018-01-25	244.00	222.90	220.00 - 244.00	9,471	2,111,040.00	9
401	2018-01-24	220.00	213.27	200.00 - 220.00	14,630	3,120,100.00	13
402	2018-01-23	192.15	192.15	192.15 - 192.15	9,710	1,865,776.50	10
403	2018-01-22	167.09	167.09	167.09 - 167.09	5,610	937,374.90	7
404	2018-01-19	145.30	145.30	145.30 - 145.30	10,010	1,454,453.00	4
405	2018-01-18	127.00	126.35	126.00 - 127.00	510	64,441.00	4
406	2018-01-17	111.12	110.44	110.00 - 111.12	1,490	164,560.56	4
407	2018-01-16	97.16	96.63	74.10 - 97.16	12,017	1,161,244.72	15
408	2018-01-15	84.49	84.49	84.49 - 84.49	20,200	1,706,698.00	11
409	2018-01-12	73.47	73.47	73.47 - 73.47	70,710	5,195,063.70	7
410	2018-01-11	63.89	63.89	63.89 - 63.89	150	9,583.50	1
411	2018-01-10	55.56	55.56	55.56 - 55.56	200	11,112.00	1
412	2018-01-09	48.32	48.32	48.32 - 48.32	142,000	6,861,440.00	1
413	2018-01-08	42.02	42.02	42.02 - 42.02	280,000	11,765,600.00	3
414	2018-01-05	36.54	36.54	36.54 - 36.54	300	10,962.00	1
415	2018-01-04	31.78	31.78	31.78 - 31.78	15,900	505,302.00	1
416	2018-01-03	27.64	27.64	27.64 - 27.64	200	5,528.00	1
417	2018-01-02	24.04	24.04	24.04 - 24.04	200	4,808.00	1
418	2017-12-28	20.91	20.91	20.91 - 20.91	100	2,091.00	1
419	2017-12-27	18.19	18.19	18.19 - 18.19	200	3,638.00	1
420	2017-12-26	15.82	15.82	15.82 - 15.82	142,000	2,246,440.00	2
421	2017-12-25	13.76	13.76	13.76 - 13.76	500	6,880.00	1
422	2017-12-22	11.97	11.97	11.97 - 11.97	2,000	23,940.00	1
423	2017-12-21	10.41	10.41	10.41 - 10.41	2,500	26,025.00	1
424	2017-12-20	9.06	9.06	9.06 - 9.06	500	4,530.00	1
425	2017-12-19	7.88	7.88	7.88 - 7.88	1,000	7,880.00	3
426	2017-11-21	685.60	685.60	685.60 - 685.60	39	26,738.40	1
427	2017-11-13	596.18	596.18	596.18 - 596.18	10	5,961.80	1
428	2017-11-10	518.42	518.42	518.42 - 518.42	100	51,842.00	2
429	2017-11-09	451.00	451.00	451.00 - 451.00	10	4,510.00	1
430	2017-11-08	391.00	433.21	391.00 - 450.80	17	7,364.60	2
431	2017-10-30	392.00	392.00	392.00 - 392.00	140	54,880.00	2
432	2017-09-04	391.00	391.00	391.00 - 391.00	1,562	610,742.00	1
433	2017-08-25	340.00	340.00	340.00 - 340.00	110	37,400.00	2
434	2017-08-23	325.00	325.00	325.00 - 325.00	50	16,250.00	1
435	2017-08-18	321.00	319.72	317.00 - 321.00	188	60,108.00	8
436	2017-08-16	315.00	315.61	315.00 - 318.00	297	93,735.00	12
437	2017-08-14	310.00	310.00	310.00 - 310.00	77	23,870.00	3
438	2017-08-11	310.00	310.00	310.00 - 310.00	31	9,610.00	1
439	2017-08-08	310.00	310.00	310.00 - 310.00	206	63,860.00	6
440	2017-08-07	310.00	310.00	310.00 - 310.00	88	27,280.00	2
441	2017-08-04	312.00	312.00	312.00 - 312.00	88	27,456.00	6
442	2017-08-03	312.00	312.00	312.00 - 312.00	62	19,344.00	2
443	2017-08-02	312.00	312.00	312.00 - 312.00	93	29,016.00	3
444	2017-08-01	312.00	312.00	312.00 - 312.00	146	45,552.00	5
445	2017-07-31	312.00	312.00	312.00 - 312.00	62	19,344.00	1
446	2017-07-28	305.00	305.00	305.00 - 305.00	64	19,520.00	1
447	2017-07-27	297.29	297.29	297.29 - 297.29	2,551	758,386.79	1
448	2017-07-26	258.52	258.52	258.52 - 258.52	2,900	749,708.00	1
449	2017-07-21	224.80	224.80	224.80 - 224.80	2,000	449,600.00	1
450	2017-06-08	195.50	195.50	195.50 - 195.50	13,034	2,548,147.00	1
451	2017-04-05	170.00	170.00	170.00 - 170.00	1,000	170,000.00	1
452	2017-03-23	174.80	174.80	174.80 - 174.80	1,000	174,800.00	1
453	2017-02-13	152.00	152.00	152.00 - 152.00	6	912.00	1
454	2016-04-21	151.00	151.00	151.00 - 151.00	20,822	3,144,122.00	3
455	2007-10-19	151.00	151.00	151.00 - 151.00	77	11,627.00	0
456	2007-10-10	150.00	150.00	150.00 - 150.00	87	13,050.00	0
457	2007-07-18	90.00	90.00	90.00 - 90.00	955	85,950.00	0
458	2007-01-17	100.00	100.00	100.00 - 100.00	38	3,800.00	0
459	2006-09-08	100.00	100.00	100.00 - 100.00	117	11,700.00	0
460	2006-09-07	100.00	100.00	100.00 - 100.00	1,155	115,500.00	0
461	2006-04-19	100.00	100.00	100.00 - 100.00	350	35,000.00	0
462	2006-04-14	100.00	100.00	100.00 - 100.00	175	17,500.00	0
463	2006-04-03	100.00	100.00	100.00 - 100.00	560	56,000.00	0
464	2005-08-10	100.00	100.00	100.00 - 100.00	560	56,000.00	0
465	2005-06-22	50.00	100.00	50.00 - 100.00	1,351	95,550.00	0
466	2002-01-25	10.00	10.00	10.00 - 10.00	194	1,940.00	0
467	2001-02-08	10.00	10.00	10.00 - 10.00	1,312	13,120.00	0
468	2000-11-07	2.00	2.00	2.00 - 2.00	280	560.00	0
469	2000-07-04	20.00	20.00	20.00 - 20.00	700	14,000.00	0
470	2000-03-20	20.00	20.00	20.00 - 20.00	154	3,080.00	0
471	2000-01-19	20.00	20.00	20.00 - 20.00	2,103	42,060.00	0
472	1999-12-24	20.00	20.00	20.00 - 20.00	2,087	41,740.00	0
473	1999-12-22	20.00	20.00	20.00 - 20.00	262	5,240.00	0
474	1999-12-09	0.00	20.00	20.00 - 20.00	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