Өмнөх өдрийн хаалтын ханш	925.00
Нээлтийн ханш	0.00
Хаалтын ханш	925.00
Тухайн өдрийн VWAP	0.00
Авах дээд үнэ	765.00 x 131
Зарах доод үнэ	800.00 x 238
Нийт гаргасан хувьцаа	13,735,752
Эргэлтэд гаргасан хувьцаа	13,703,055

Өдрийн хязгаар	0.00 - 0.00
Арилжигдсан ширхэг	0
Арилжааны үнийн дүн	0.00
Хэлцлийн тоо	0
52 долоо хоног	650.00 - 925.00
ISIN	MN00SOH03856
Зах зээлийн үнэлгээ	12,675,325,875.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-08-24	925.00	925.00	925.00 - 925.00	1	925.00	1
2	2026-08-12	900.00	900.00	900.00 - 900.00	9	8,100.00	1
3	2026-07-21	900.00	900.00	900.00 - 900.00	1	900.00	1
4	2026-07-03	900.00	900.00	900.00 - 900.00	10	9,000.00	1
5	2026-06-25	900.00	900.00	900.00 - 900.00	10	9,000.00	1
6	2026-06-10	909.00	910.00	909.00 - 910.00	67	60,955.00	2
7	2026-06-08	910.00	910.00	910.00 - 910.00	50	45,500.00	1
8	2026-06-05	910.00	910.00	910.00 - 910.00	50	45,500.00	1
9	2026-06-04	905.00	910.00	905.00 - 910.00	225	203,750.00	2
10	2026-06-03	910.00	910.00	910.00 - 910.00	20	18,200.00	1
11	2026-06-02	905.00	910.00	905.00 - 910.00	247	223,785.00	2
12	2026-05-29	905.00	905.00	905.00 - 910.00	205	185,550.00	3
13	2026-05-28	905.00	905.00	905.00 - 905.00	153	138,465.00	2
14	2026-05-27	905.00	905.00	905.00 - 905.00	500	452,500.00	3
15	2026-05-26	900.00	910.00	900.00 - 910.00	702	633,530.00	4
16	2026-05-25	900.00	900.00	900.00 - 900.00	27	24,300.00	1
17	2026-05-20	900.00	900.00	900.00 - 900.00	3	2,700.00	1
18	2026-05-13	905.00	905.00	905.00 - 905.00	30	27,150.00	1
19	2026-05-12	905.00	905.00	905.00 - 905.00	2	1,810.00	1
20	2026-05-11	910.00	910.00	910.00 - 910.00	50	45,500.00	1
21	2026-05-08	905.00	910.00	905.00 - 910.00	199	180,590.00	2
22	2026-05-07	905.00	905.00	905.00 - 905.00	150	135,750.00	1
23	2026-05-06	905.00	905.00	905.00 - 905.00	100	90,500.00	1
24	2026-05-05	905.00	905.00	905.00 - 905.00	200	181,000.00	3
25	2026-05-04	900.00	905.00	900.00 - 905.00	200	180,500.00	2
26	2026-05-01	900.00	907.63	900.00 - 910.00	262	237,800.00	2
27	2026-04-30	900.00	900.00	900.00 - 900.00	38	34,200.00	1
28	2026-04-29	910.00	910.00	910.00 - 910.00	306	278,460.00	1
29	2026-04-28	910.00	910.00	910.00 - 910.00	314	285,740.00	1
30	2026-04-27	910.00	910.00	910.00 - 910.00	350	318,500.00	1
31	2026-04-24	905.00	910.00	905.00 - 910.00	850	770,930.00	2
32	2026-04-23	905.00	905.00	905.00 - 905.00	150	135,750.00	1
33	2026-04-22	905.00	905.00	905.00 - 905.00	536	485,080.00	3
34	2026-04-21	900.00	903.33	900.00 - 905.00	450	406,500.00	2
35	2026-04-20	899.00	900.00	899.00 - 900.00	519	467,081.00	4
36	2026-04-17	899.00	899.00	899.00 - 899.00	381	342,519.00	1
37	2026-04-16	899.00	899.00	899.00 - 899.00	400	359,600.00	2
38	2026-04-03	900.00	900.00	900.00 - 900.00	10	9,000.00	1
39	2026-03-26	900.00	900.00	900.00 - 900.00	1	900.00	1
40	2026-03-19	900.00	900.00	900.00 - 900.00	1	900.00	1
41	2026-03-11	862.00	862.00	862.00 - 862.00	282	243,084.00	1
42	2026-03-06	862.00	862.00	862.00 - 862.00	2	1,724.00	1
43	2026-03-03	862.00	862.00	862.00 - 862.00	63	54,306.00	1
44	2026-03-02	862.00	862.00	862.00 - 862.00	1	862.00	1
45	2026-01-29	750.00	750.00	750.00 - 750.00	1,459	1,094,250.00	1
46	2026-01-14	676.00	676.00	676.00 - 676.00	33,854	22,885,304.00	1
47	2026-01-12	650.00	650.00	650.00 - 650.00	44	28,600.00	1
48	2025-07-24	750.00	750.00	750.00 - 750.00	10	7,500.00	1
49	2025-07-07	750.00	750.00	750.00 - 750.00	6	4,500.00	1
50	2025-07-04	750.00	750.00	750.00 - 750.00	93	69,750.00	1
51	2025-06-25	663.00	663.00	663.00 - 663.00	4	2,652.00	1
52	2025-06-24	663.00	663.00	663.00 - 663.00	72	47,736.00	2
53	2025-06-10	760.00	760.00	760.00 - 760.00	1	760.00	1
54	2025-05-06	780.00	780.00	780.00 - 780.00	419	326,820.00	1
55	2025-04-14	745.00	745.00	745.00 - 745.00	200	149,000.00	1
56	2025-04-09	745.00	745.00	745.00 - 745.00	50	37,250.00	1
57	2025-04-02	700.00	700.00	700.00 - 700.00	100	70,000.00	1
58	2025-03-27	726.00	726.00	726.00 - 726.00	100	72,600.00	1
59	2025-03-06	632.00	632.00	632.00 - 632.00	217	137,144.00	1
60	2025-02-17	550.00	550.00	550.00 - 550.00	17	9,350.00	1
61	2025-02-10	646.00	646.00	646.00 - 646.00	100	64,600.00	1
62	2025-02-05	562.00	562.00	562.00 - 562.00	181	101,722.00	1
63	2024-12-25	489.00	489.00	489.00 - 489.00	181	88,509.00	1
64	2024-12-17	550.00	550.00	550.00 - 550.00	117	64,350.00	1
65	2024-11-25	575.00	575.00	575.00 - 575.00	230	132,250.00	1
66	2024-11-14	575.00	575.00	575.00 - 575.00	66	37,950.00	1
67	2024-11-12	676.00	676.00	676.00 - 676.00	3	2,028.00	1
68	2024-06-24	588.00	588.00	588.00 - 588.00	190	111,720.00	2
69	2024-06-10	680.00	680.00	680.00 - 680.00	66	44,880.00	1
70	2024-06-06	680.00	680.00	680.00 - 680.00	138	93,840.00	1
71	2024-06-04	799.00	799.00	799.00 - 799.00	50	39,950.00	1
72	2024-05-31	671.00	772.00	671.00 - 772.00	1,100	848,695.00	3
73	2024-05-28	790.00	671.50	671.50 - 790.00	111	75,129.00	2
74	2024-05-24	790.00	790.00	790.00 - 790.00	6	4,740.00	1
75	2024-05-22	720.00	722.11	720.00 - 800.00	1,900	1,372,000.00	3
76	2024-05-07	720.00	720.00	720.00 - 720.00	58	41,760.00	1
77	2024-04-11	700.00	700.00	700.00 - 700.00	465	325,500.00	1
78	2024-04-09	700.00	700.00	700.00 - 700.00	30	21,000.00	1
79	2024-04-02	725.00	725.00	725.00 - 725.00	30	21,750.00	1
80	2024-03-28	695.00	695.00	695.00 - 695.00	10	6,950.00	1
81	2024-03-18	590.00	604.97	590.00 - 605.00	13,766	8,327,980.00	2
82	2024-03-15	577.00	577.00	577.00 - 577.00	13,735	7,925,095.00	1
83	2024-03-13	550.00	550.00	550.00 - 550.00	50	27,500.00	1
84	2024-03-12	500.00	500.00	500.00 - 500.00	50	25,000.00	1
85	2024-03-11	502.55	502.55	502.55 - 502.55	2	1,005.10	1
86	2024-03-06	437.00	437.00	437.00 - 437.00	1,770	773,490.00	3
87	2024-02-19	380.00	380.00	380.00 - 380.00	50	19,000.00	1
88	2024-01-22	350.00	350.00	350.00 - 350.00	31	10,850.00	1
89	2024-01-19	320.00	320.00	320.00 - 320.00	400	128,000.00	1
90	2023-12-11	310.00	310.00	310.00 - 310.00	730	226,300.00	1
91	2023-12-05	298.00	298.00	298.00 - 298.00	75	22,350.00	1
92	2023-12-04	288.00	288.00	288.00 - 288.00	75	21,600.00	1
93	2023-11-20	266.80	266.80	266.80 - 266.80	180	48,024.00	1
94	2023-11-01	232.00	232.00	232.00 - 232.00	100	23,200.00	1
95	2023-10-18	232.30	232.30	232.30 - 232.30	300	69,690.00	1
96	2023-09-29	200.00	202.00	200.00 - 205.85	760	153,521.00	2
97	2023-08-14	179.00	179.00	179.00 - 179.00	12	2,148.00	1
98	2023-08-03	210.00	210.00	210.00 - 210.00	12	2,520.00	1
99	2023-07-25	183.00	183.00	183.00 - 183.00	150	27,450.00	1
100	2023-05-25	215.00	215.00	215.00 - 215.00	298	64,070.00	1
101	2023-05-11	187.00	187.00	187.00 - 187.00	1,000	187,000.00	1
102	2023-04-06	165.00	165.00	165.00 - 165.00	7	1,155.00	1
103	2023-03-21	165.00	165.00	165.00 - 165.00	83	13,695.00	1
104	2023-03-17	164.00	164.40	164.00 - 165.00	2,500	411,000.00	2
105	2023-02-02	150.00	150.00	150.00 - 150.00	10,000	1,500,000.00	1
106	2023-02-01	150.00	150.00	150.00 - 150.00	10,000	1,500,000.00	1
107	2023-01-30	144.00	144.00	144.00 - 144.00	500	72,000.00	1
108	2023-01-25	126.50	126.50	126.50 - 126.50	167	21,125.50	1
109	2023-01-23	96.00	110.00	96.00 - 110.00	1,558	168,622.00	3
110	2022-12-06	96.00	96.00	96.00 - 96.00	3	288.00	1
111	2022-11-08	112.00	112.00	112.00 - 112.00	100	11,200.00	1
112	2022-07-26	131.00	131.00	131.00 - 131.00	260	34,060.00	1
113	2022-05-30	153.00	153.00	153.00 - 153.00	15	2,295.00	1
114	2022-02-16	153.00	153.00	153.00 - 153.00	135	20,655.00	1
115	2022-02-15	137.00	137.00	137.00 - 137.00	100	13,700.00	1
116	2022-02-11	137.00	137.00	137.00 - 137.00	50	6,850.00	1
117	2022-02-09	135.00	135.00	135.00 - 135.00	75	10,125.00	1
118	2022-02-01	124.16	124.16	124.16 - 124.16	535	66,425.60	1
119	2022-01-31	107.97	107.97	107.97 - 107.97	289	31,203.33	1
120	2022-01-28	93.89	93.89	93.89 - 93.89	500	46,945.00	1
121	2022-01-27	81.65	81.65	81.65 - 81.65	200	16,330.00	1
122	2022-01-19	71.00	71.00	71.00 - 71.00	1,519	107,849.00	3
123	2022-01-18	80.00	70.61	70.00 - 80.00	1,012	71,460.00	2
124	2022-01-17	80.00	80.00	80.00 - 80.00	1,000	80,000.00	2
125	2022-01-14	90.00	90.00	90.00 - 90.00	500	45,000.00	1
126	2022-01-13	100.00	100.00	100.00 - 100.00	50	5,000.00	1
127	2021-12-31	108.00	108.00	108.00 - 108.00	50	5,400.00	1
128	2021-12-30	102.00	94.63	88.00 - 102.00	1,900	179,800.00	4
129	2021-12-28	102.00	102.00	102.00 - 102.00	1,100	112,200.00	2
130	2021-12-27	119.00	119.00	119.00 - 119.00	899	106,981.00	1
131	2021-12-10	140.00	140.00	140.00 - 140.00	355	49,700.00	1
132	2021-12-08	141.00	141.00	141.00 - 141.00	120	16,920.00	1
133	2021-12-07	141.00	141.00	141.00 - 141.00	380	53,580.00	1
134	2021-12-06	130.00	130.00	130.00 - 130.00	760	98,800.00	1
135	2021-12-01	140.00	140.00	140.00 - 140.00	1	140.00	1
136	2021-11-30	145.00	145.00	145.00 - 145.00	90	13,050.00	1
137	2021-11-22	165.00	165.00	165.00 - 165.00	150	24,750.00	1
138	2021-11-19	167.00	167.00	167.00 - 167.00	10	1,670.00	1
139	2021-09-07	196.00	196.00	196.00 - 196.00	1	196.00	1
140	2021-08-24	196.00	196.00	196.00 - 196.00	51	9,996.00	1
141	2021-08-10	180.00	180.00	180.00 - 180.00	200	36,000.00	1
142	2021-08-05	180.00	180.00	180.00 - 180.00	200	36,000.00	1
143	2021-05-12	180.00	180.00	180.00 - 180.00	1,000	180,000.00	1
144	2021-05-11	180.00	180.00	180.00 - 180.00	100	18,000.00	2
145	2021-05-07	160.00	160.00	160.00 - 160.00	10	1,600.00	1
146	2021-05-06	141.00	141.00	141.00 - 141.00	1,000	141,000.00	3
147	2021-05-05	160.00	160.00	160.00 - 160.00	2,010	321,600.00	7
148	2021-05-04	140.00	140.00	140.00 - 140.00	10	1,400.00	1
149	2021-04-23	125.00	125.00	125.00 - 125.00	7	875.00	1
150	2021-04-19	110.00	110.00	110.00 - 110.00	18	1,980.00	1
151	2021-03-12	112.00	112.00	112.00 - 112.00	500	56,000.00	1
152	2021-03-04	112.00	112.00	112.00 - 112.00	500	56,000.00	1
153	2021-03-02	100.00	100.00	100.00 - 100.00	500	50,000.00	1
154	2021-02-25	95.00	95.00	95.00 - 95.00	100	9,500.00	1
155	2021-02-23	85.00	85.00	85.00 - 85.00	30	2,550.00	1
156	2021-02-04	80.00	75.10	75.00 - 80.00	1,020	76,600.00	2
157	2021-01-27	80.00	80.00	70.00 - 80.00	44,310	3,105,790.00	4
158	2020-12-10	80.00	80.00	80.00 - 80.00	400	32,000.00	2
159	2020-11-25	80.00	80.00	80.00 - 80.00	148	11,840.00	1
160	2020-10-29	80.00	80.00	80.00 - 80.00	200	16,000.00	1
161	2020-10-08	80.00	80.00	80.00 - 80.00	200	16,000.00	1
162	2020-10-06	70.00	70.00	70.00 - 70.00	53	3,710.00	1
163	2020-09-24	80.00	80.00	80.00 - 80.00	200	16,000.00	1
164	2020-09-21	75.00	75.00	75.00 - 75.00	1	75.00	1
165	2020-08-31	68.00	68.00	68.00 - 68.00	17	1,156.00	1
166	2020-08-21	75.00	75.00	75.00 - 75.00	200	15,000.00	1
167	2020-08-11	68.00	68.00	68.00 - 68.00	1	68.00	1
168	2020-08-04	60.00	60.00	60.00 - 60.00	2,345	140,700.00	1
169	2020-07-22	55.00	55.00	55.00 - 55.00	50	2,750.00	1
170	2020-07-21	48.00	48.00	48.00 - 48.00	300	14,400.00	1
171	2020-07-20	43.00	43.00	43.00 - 43.00	100	4,300.00	1
172	2020-06-16	38.00	38.00	38.00 - 38.00	100	3,800.00	1
173	2020-05-18	39.10	34.00	34.00 - 39.10	2,501,539	85,057,426.00	3
174	2020-05-14	34.00	34.00	34.00 - 34.00	5,802,008	197,268,272.00	1
175	2020-05-12	37.50	37.50	37.50 - 37.50	5,286,000	198,225,000.00	1
176	2020-05-04	41.62	41.62	41.62 - 41.62	1	41.62	1
177	2020-05-01	41.62	41.62	41.62 - 41.62	1	41.62	1
178	2020-04-29	41.62	41.62	41.62 - 41.62	115	4,786.30	1
179	2020-04-28	48.96	48.96	48.96 - 48.96	100	4,896.00	1
180	2020-04-27	57.60	57.60	57.60 - 57.60	800	46,080.00	1
181	2020-04-24	65.46	62.66	60.00 - 65.46	3,900	244,374.00	2
182	2020-04-23	68.00	67.72	65.46 - 68.00	900	60,946.00	2
183	2020-04-01	77.00	77.00	77.00 - 77.00	41,900	3,226,300.00	1
184	2020-03-16	80.00	80.00	80.00 - 80.00	1	80.00	1
185	2020-02-06	77.00	77.00	77.00 - 77.00	1	77.00	1
186	2020-01-10	77.00	77.00	77.00 - 77.00	500	38,500.00	1
187	2019-12-24	90.00	90.00	90.00 - 90.00	500	45,000.00	1
188	2019-12-17	99.67	99.67	99.67 - 99.67	50	4,983.50	1
189	2019-12-13	99.67	99.67	99.67 - 99.67	2,400	239,208.00	1
190	2019-12-10	105.00	105.00	105.00 - 105.00	500	52,500.00	1
191	2019-08-15	120.00	120.00	120.00 - 120.00	346	41,520.00	1
192	2019-08-13	120.00	120.00	120.00 - 120.00	515	61,800.00	2
193	2019-08-12	135.00	135.00	135.00 - 135.00	500	67,500.00	1
194	2019-08-07	150.00	150.00	150.00 - 150.00	300	45,000.00	1
195	2019-08-05	170.00	170.00	170.00 - 170.00	200	34,000.00	1
196	2019-06-05	195.00	195.00	195.00 - 195.00	200	39,000.00	1
197	2019-05-07	220.00	220.00	220.00 - 220.00	100	22,000.00	1
198	2019-03-28	250.00	250.00	250.00 - 250.00	120	30,000.00	2
199	2019-03-25	280.00	280.00	280.00 - 280.00	100	28,000.00	1
200	2019-01-21	300.00	300.00	300.00 - 300.00	2	600.00	1
201	2018-09-27	270.00	270.00	270.00 - 270.00	900	243,000.00	1
202	2018-09-17	270.00	270.00	270.00 - 270.00	100	27,000.00	2
203	2018-09-10	251.00	251.00	251.00 - 251.00	61,100	15,336,100.00	3
204	2016-02-08	250.00	250.00	250.00 - 250.00	10	2,500.00	1
205	2015-11-11	224.00	225.93	224.00 - 250.00	54	12,200.00	2
206	2015-10-08	224.85	225.21	224.85 - 258.00	910	204,945.00	2
207	2015-10-07	224.00	224.85	224.00 - 225.00	1,300	292,300.00	3
208	2015-10-06	235.40	235.40	235.40 - 235.40	30	7,062.00	1
209	2015-10-05	204.70	204.70	204.70 - 204.70	44,225	9,052,857.50	1
210	2015-10-02	178.00	178.00	178.00 - 178.00	10	1,780.00	1
211	2008-01-25	155.00	155.00	155.00 - 155.00	100	15,500.00	0
212	2008-01-16	180.00	180.00	180.00 - 180.00	12	2,160.00	0
213	2007-12-06	200.00	200.00	200.00 - 200.00	200	40,000.00	0
214	2007-11-16	200.00	200.00	200.00 - 200.00	1,000	200,000.00	0
215	2007-11-09	100.00	100.00	100.00 - 100.00	100	10,000.00	0
216	2007-05-21	50.00	50.00	50.00 - 50.00	742	37,100.00	0
217	2007-05-01	20.00	20.00	20.00 - 20.00	7	140.00	0
218	2006-09-07	11.00	11.00	11.00 - 11.00	44	484.00	0
219	2004-07-07	10.00	10.00	10.00 - 10.00	12	120.00	0
220	2004-05-18	10.00	10.00	10.00 - 10.00	4	40.00	0
221	2004-05-07	10.00	10.00	10.00 - 10.00	44	440.00	0
222	2003-12-02	10.00	10.00	10.00 - 10.00	25	250.00	0
223	2003-05-09	10.00	10.00	10.00 - 10.00	3,356	33,560.00	0
224	2002-10-01	10.00	10.00	10.00 - 10.00	44	440.00	0
225	2002-05-23	5.00	5.00	5.00 - 5.00	1,903	9,515.00	0
226	2002-02-22	5.00	5.00	5.00 - 5.00	1,334	6,670.00	0
227	2002-01-25	5.00	5.00	5.00 - 5.00	220	1,100.00	0
228	2002-01-16	10.00	10.00	10.00 - 10.00	2,022	20,220.00	0
229	2001-01-11	26.00	26.00	26.00 - 26.00	310	8,060.00	0
230	2001-01-08	21.00	21.00	21.00 - 21.00	1,250	26,250.00	0
231	2000-12-28	20.00	20.00	20.00 - 20.00	2	40.00	0
232	2000-11-03	18.00	18.00	18.00 - 18.00	31	558.00	0
233	2000-09-11	20.00	20.00	20.00 - 20.00	162	3,240.00	0
234	1999-12-28	25.00	25.00	25.00 - 25.00	1,962	49,050.00	0
235	1999-12-09	0.00	36.00	15.00 - 60.00	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