• mn
IPO

Trade Reports

Index

49476.46

( 463.45 0.95% )
Index Unit Change
Top 20 Index 49476.46 463.45
MSE A Index 18956.82 151.42
MSE B Index 14806.45 -151.73

News

NOVEMBER 07, TRADING REPORT

2024-11-07 15:18:05

Total trade: MNT 21,208,289,093 (USD 6,221,355.28)      

SECONDARY MARKET TRADING FOR THE FIRST TRANCHE OF "GREEN RECYCLE" BOND PROGRAM OF "TJTB" LLC HAS BEGUN

2024-11-06 16:01:39

"ERDENET INVEST" INVESTMENT FUND SHAREHOLDER MEETING HELD

2024-11-06 15:58:11

The shareholder meeting for the "Erdenet Invest" Investment Fund was held on October 25, 2024, at 10:00 AM, in a hybrid format (both in-person and online). The meeting took place at the Erdenet Factory Cultural and Art Complex (Mine Worker Cultural Palace) in Bayan-Undur District, Orkhon Province.

Mongolian post (MNP)

616
-1 ( -0.16% )
  • Previous closing price: 616.00
  • Opening price: 616.00
  • Closing price: N/A
  • Current day`s VWAP: 592.29
  • Bid: 588.20 x 19
  • Ask: 615.00 x 110
  • Issued shares: 99,586,363
  • Outstanding shares: 99,586,363
  • Daily range: 590.00 - 616.00
  • Trade volume: 2,281
  • Turnover: 1,351,015.19
  • Number of transaction: 20
  • 52 weeks data: 558.38 - 848.55
  • ISIN: MN00MNP05412
  • Market Cap: 61,345,199,608.00
Mongolian post
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 213 212 213 212 1,550 328,788 2016-01-20
2 244 244 244 244 92,144 22,476,656 2016-01-21
3 281 281 281 281 29,488 8,271,679 2016-01-22
4 321 281 315 312 92,224 28,817,870 2016-01-25
5 325 300 318 322 75,420 24,260,894 2016-01-26
6 325 280 324 288 76,917 22,130,037 2016-01-27
7 280 280 280 280 1,228 343,840 2016-01-28
8 285 280 285 285 7,010 1,997,800 2016-01-29
9 280 280 280 280 4,160 1,164,800 2016-02-01
10 300 280 280 283 2,829 800,900 2016-02-02
11 281 280 281 280 8,468 2,371,440 2016-02-03
12 310 309 309 309 170 52,533 2016-02-04
13 300 300 300 300 5,000 1,500,000 2016-02-05
14 310 305 305 307 10,100 3,097,196 2016-02-08
15 310 310 310 310 1,000 310,000 2016-02-12
16 310 310 310 310 2,142 664,020 2016-02-16
17 319 310 310 315 11,985 3,772,415 2016-02-17
18 320 319 319 320 9,284 2,967,136 2016-02-19
19 323 323 323 323 1,100 355,300 2016-02-22
20 324 320 320 323 10,490 3,391,500 2016-02-23
21 325 324 324 325 3,060 993,845 2016-02-25
22 325 325 325 325 17,492 5,683,550 2016-02-26
23 326 326 326 326 110 35,860 2016-02-29
24 325 325 325 325 2,776 902,200 2016-03-01
25 325 325 325 325 290 94,250 2016-03-02
26 325 325 325 325 15 4,875 2016-03-03
27 330 320 320 324 978 316,615 2016-03-09
28 320 315 320 317 479 151,880 2016-03-11
29 317 308 317 313 2,297 719,267 2016-03-14
30 301 300 301 300 2,414 724,300 2016-03-15
31 310 310 310 310 1 310 2016-03-16
32 320 305 305 305 307 93,740 2016-03-17
33 320 320 320 320 1 320 2016-03-18
34 305 305 305 305 2,235 681,675 2016-03-21
35 305 305 305 305 1,500 457,500 2016-03-22
36 305 305 305 305 1,200 366,000 2016-03-23
37 305 305 305 305 1,200 366,000 2016-03-23
38 305 304 305 305 519 158,095 2016-03-25
39 303 303 303 303 167 50,601 2016-03-28
40 303 300 303 303 261 78,996 2016-03-29
41 303 303 303 303 20 6,060 2016-03-30
42 305 305 305 305 1,000 305,000 2016-03-31
43 302 300 302 300 110 33,020 2016-04-01
44 300 300 300 300 75 22,500 2016-04-06
45 295 295 295 295 705 207,975 2016-04-07
46 295 295 295 295 2,000 590,000 2016-04-08
47 292 292 292 292 26 7,592 2016-04-11
48 295 293 295 294 5,035 1,481,325 2016-04-12
49 293 293 293 293 300 87,900 2016-04-13
50 292 288 292 292 3,681 1,073,852 2016-04-14
51 288 288 288 288 1,313 378,144 2016-04-18
52 288 288 288 288 222 63,936 2016-04-20
53 302 288 288 301 28,315 8,520,506 2016-04-21
54 290 290 290 290 19 5,510 2016-04-22
55 280 280 280 280 61 17,080 2016-05-02
56 260 260 260 260 10,000 2,600,000 2016-05-03
57 261 260 261 261 7,509 1,957,440 2016-05-05
58 280 280 280 280 100 28,000 2016-05-09
59 302 280 280 290 150,927 43,695,040 2016-05-16
60 289 289 289 289 2,538 733,482 2016-05-19
61 302 301 301 302 1,700 513,300 2016-05-23
62 290 290 290 290 1,000 290,000 2016-05-26
63 295 295 295 295 150 44,250 2016-05-30
64 295 295 295 295 362 106,790 2016-06-08
65 280 280 280 280 498 139,440 2016-06-13
66 285 285 285 285 100 28,500 2016-06-14
67 285 280 285 280 2,041 571,985 2016-06-15
68 300 285 285 294 2,655 781,875 2016-06-16
69 299 294 295 297 780 231,730 2016-06-23
70 299 299 299 299 1,100 328,900 2016-06-28
71 299 299 299 299 580 173,420 2016-06-30
72 299 295 299 299 671,991 200,921,345 2016-07-01
73 299 299 299 299 1,200 358,800 2016-07-04
74 290 290 290 290 972 281,880 2016-07-05
75 299 299 299 299 419 125,281 2016-07-08
76 295 295 295 295 300 88,500 2016-07-19
77 299 299 299 299 485 145,015 2016-07-20
78 297 297 297 297 190,000 56,430,000 2016-07-21
79 285 280 280 284 823 233,555 2016-08-15
80 285 285 285 285 215 61,275 2016-08-19
81 285 278 285 282 253 71,383 2016-08-23
82 282 282 282 282 50 14,100 2016-08-24
83 278 278 278 278 159 44,202 2016-08-29
84 282 282 282 282 16 4,512 2016-08-31
85 282 282 282 282 531 149,742 2016-09-01
86 279 279 279 279 1 279 2016-09-08
87 279 279 279 279 400 111,600 2016-09-12
88 275 275 275 275 100 27,510 2016-09-14
89 279 279 279 279 500 139,500 2016-09-15
90 279 279 279 279 30 8,370 2016-09-16
91 278 278 278 278 1,313 365,014 2016-09-21
92 276 275 276 275 1,874 515,500 2016-09-22
93 275 275 275 275 425 116,875 2016-09-23
94 240 240 240 240 1,000 240,000 2016-09-27
95 240 240 240 240 49 11,765 2016-09-28
96 275 275 275 275 322,531 88,696,015 2016-09-29
97 300 279 279 290 9,569 2,770,251 2016-09-30
98 290 290 290 290 1,500 435,000 2016-10-03
99 280 277 280 278 2,185 608,118 2016-10-04
100 280 277 277 278 527 146,549 2016-10-05
101 280 280 280 280 100 28,000 2016-10-12
102 277 277 277 277 100 27,700 2016-10-17
103 278 278 278 278 544 151,232 2016-10-18
104 277 277 277 277 1,200 332,400 2016-10-20
105 279 279 279 279 180 50,220 2016-10-21
106 278 278 278 278 200 55,600 2016-10-25
107 275 238 275 239 26 6,225 2016-11-02
108 275 270 270 270 1,852,905 500,284,425 2016-11-03
109 278 270 270 275 573 157,694 2016-11-04
110 278 277 278 278 2,245 623,750 2016-11-07
111 278 278 278 278 1,775 493,450 2016-11-08
112 278 278 278 278 66 18,348 2016-11-09
113 278 278 278 278 68 18,904 2016-11-10
114 278 275 278 278 3,208 891,779 2016-11-11
115 300 300 300 300 800 240,000 2016-11-14
116 300 300 300 300 602 180,600 2016-11-17
117 305 290 300 297 15,999 4,745,704 2016-11-22
118 305 300 300 303 700 212,000 2016-11-24
119 340 340 340 340 845 287,300 2016-11-29
120 340 320 340 339 15,212 5,159,920 2016-11-30
121 340 339 339 340 228 77,490 2016-12-01
122 335 320 321 324 6,995 2,269,791 2016-12-02
123 340 324 340 325 1,668 542,192 2016-12-05
124 360 339 339 340 3,274 1,114,444 2016-12-06
125 345 340 345 342 4,290 1,467,125 2016-12-07
126 345 325 330 325 1,450 471,841 2016-12-08
127 345 340 345 343 5,487 1,880,744 2016-12-09
128 345 324 345 330 18,584 6,128,825 2016-12-12
129 325 325 325 325 4,854 1,577,550 2016-12-13
130 340 339 340 339 75,610 25,636,436 2016-12-15
131 340 333 340 333 2,046,818 681,333,631 2016-12-16
132 340 340 340 340 530 180,200 2016-12-19
133 340 335 340 337 3,354 1,130,360 2016-12-21
134 340 340 340 340 500 170,000 2016-12-22
135 340 340 340 340 200 68,000 2016-12-23
136 340 340 340 340 130 44,200 2016-12-26
137 340 338 340 340 9,919 3,372,009 2016-12-27
138 340 339 339 340 1,249 424,491 2016-12-28
139 335 330 330 332 1,172 389,260 2017-01-02
140 332 315 332 316 38,483 12,151,952 2017-01-04
141 330 330 330 330 118 38,940 2017-01-05
142 315 315 315 315 17,076 5,378,940 2017-01-06
143 320 312 320 318 10,000 3,184,896 2017-01-10
144 355 355 355 355 96 34,080 2017-01-17
145 355 350 350 354 1,317 465,670 2017-01-18
146 370 359 359 360 3,494 1,259,070 2017-01-19
147 369 365 365 365 4,286 1,564,590 2017-01-20
148 370 360 370 364 16,896 6,146,673 2017-01-23
149 368 360 360 360 14,658 5,277,000 2017-01-24
150 365 364 365 365 750 273,650 2017-01-25
151 360 355 360 360 33,180 11,943,800 2017-01-26
152 367 355 355 360 54,213 19,518,315 2017-01-27
153 368 360 360 360 17,873 6,434,784 2017-01-30
154 365 360 362 360 9,725 3,503,030 2017-01-31
155 365 360 360 360 1,030 370,950 2017-02-01
156 364 360 364 362 941 340,480 2017-02-02
157 368 360 364 362 10,003 3,623,355 2017-02-03
158 365 360 362 361 18,007 6,508,234 2017-02-06
159 368 360 368 360 1,858 668,958 2017-02-07
160 365 360 360 360 3,662 1,318,365 2017-02-08
161 365 364 364 364 200 72,825 2017-02-09
162 364 360 363 360 19,166 6,901,639 2017-02-10
163 365 365 365 365 3,897 1,422,036 2017-02-13
164 369 360 369 362 2,951 1,066,813 2017-02-14
165 408 362 369 364 6,519 2,374,152 2017-02-15
166 380 380 380 380 30 11,400 2017-02-16
167 414 410 414 410 283 116,050 2017-02-17
168 412 385 395 386 97,040 37,437,436 2017-02-20
169 390 385 385 385 1,081 416,370 2017-02-21
170 410 395 409 406 3,541 1,437,542 2017-02-22
171 406 365 406 383 10,373 3,968,137 2017-02-23
172 410 400 410 402 7,606 3,056,710 2017-02-24
173 400 400 400 400 3,180 1,272,000 2017-03-02
174 400 396 399 399 6,172 2,463,855 2017-03-03
175 399 399 399 399 252 100,548 2017-03-06
176 400 391 400 398 3,016 1,200,434 2017-03-07
177 399 390 399 397 3,666 1,456,822 2017-03-10
178 390 390 390 390 200 78,000 2017-03-13
179 397 376 397 383 306 117,252 2017-03-14
180 390 390 390 390 2,731 1,065,090 2017-03-15
181 380 362 380 367 5,000 1,832,662 2017-03-16
182 390 390 390 390 100 39,000 2017-03-17
183 390 367 367 367 5,372 1,972,030 2017-03-20
184 380 380 380 380 60 22,800 2017-03-22
185 380 362 380 369 32 11,800 2017-03-23
186 370 368 370 370 35,853 13,262,968 2017-03-24
187 368 365 368 365 851 310,618 2017-03-27
188 369 369 369 369 300 110,700 2017-03-28
189 369 369 369 369 126 46,494 2017-03-29
190 365 363 364 365 61,759 22,536,017 2017-03-30
191 375 369 369 375 785,053 294,384,537 2017-03-31
192 389 380 380 382 6,127 2,339,834 2017-04-03
193 395 395 395 395 8 3,160 2017-04-05
194 395 390 395 395 2,264 893,525 2017-04-06
195 390 390 390 390 149 58,110 2017-04-07
196 395 390 390 390 859 335,035 2017-04-10
197 395 385 395 394 2,168 854,680 2017-04-11
198 385 380 385 380 3,816 1,450,970 2017-04-12
199 385 380 385 383 15,185 5,820,300 2017-04-13
200 385 385 385 385 3,750 1,443,750 2017-04-14
201 390 380 390 380 4,013 1,525,070 2017-04-17
202 389 380 389 380 48,888 18,578,592 2017-04-18
203 389 385 389 389 4,025 1,563,945 2017-04-19
204 389 382 389 382 1,255 479,645 2017-04-20
205 382 382 382 382 268 102,376 2017-04-24
206 382 375 382 381 13,017 4,954,264 2017-04-25
207 380 380 380 380 25 9,500 2017-04-26
208 380 372 380 374 4,416 1,653,056 2017-04-27
209 380 372 380 376 2,023 761,084 2017-05-01
210 382 382 382 382 309 118,038 2017-05-02
211 384 384 384 384 1,350 518,400 2017-05-03
212 385 382 385 385 1,057 406,788 2017-05-04
213 384 384 384 384 1 384 2017-05-05
214 389 380 380 386 4,698 1,811,548 2017-05-08
215 380 380 380 380 1,440 547,200 2017-05-10
216 375 373 375 374 3,474 1,299,704 2017-05-11
217 375 372 373 373 2,317 865,052 2017-05-12
218 373 365 373 370 4,000 1,479,567 2017-05-16
219 380 379 379 380 57,673 21,914,740 2017-05-22
220 385 380 380 380 11,566 4,400,080 2017-05-23
221 388 388 388 388 21 8,146 2017-05-24
222 388 388 388 388 79 30,644 2017-05-25
223 387 387 387 387 1,300 503,100 2017-05-29
224 387 385 387 385 2,500 963,500 2017-05-30
225 385 385 385 385 1,252 482,020 2017-05-31
226 386 369 385 375 4,212 1,579,107 2017-06-02
227 380 380 380 380 2,250 855,000 2017-06-06
228 390 387 387 390 3,083 1,202,210 2017-06-09
229 390 388 388 388 1,651 640,814 2017-06-12
230 390 390 390 390 2,000 780,000 2017-06-13
231 389 389 389 389 8 3,112 2017-06-14
232 389 389 389 389 3 1,167 2017-06-15
233 389 389 389 389 15 5,835 2017-06-16
234 389 389 389 389 600 233,400 2017-06-19
235 381 381 381 381 500 190,500 2017-06-23
236 381 381 381 381 318,104 121,197,624 2017-06-28
237 388 388 388 388 2,421 939,348 2017-06-30
238 390 390 390 390 21,093 8,226,270 2017-07-04
239 390 390 390 390 200 78,000 2017-07-05
240 390 390 390 390 1,462 570,180 2017-07-06
241 389 388 389 388 167 64,834 2017-07-16
242 388 388 388 388 311 120,668 2017-07-17
243 385 385 385 385 2,600 1,001,000 2017-07-18
244 385 385 385 385 1,236 475,860 2017-07-19
245 388 385 388 386 1,079 416,360 2017-07-20
246 387 383 385 386 4,630 1,785,730 2017-07-24
247 385 383 383 384 5,890 2,261,270 2017-07-25
248 390 387 387 390 2,840 1,106,460 2017-07-26
249 389 389 389 389 50 19,450 2017-07-27
250 383 383 383 383 10 3,830 2017-07-31
251 384 384 384 384 18,240 7,004,160 2017-08-01
252 388 385 385 387 1,890 732,270 2017-08-02
253 388 388 388 388 129 50,052 2017-08-07
254 388 385 386 385 9,746 3,753,400 2017-08-08
255 388 388 388 388 133 51,604 2017-08-09
256 388 386 388 387 2,500 967,208 2017-08-10
257 386 386 386 386 204 78,744 2017-08-11
258 385 385 385 385 15 5,775 2017-08-15
259 386 385 386 386 385 148,525 2017-08-16
260 386 386 386 386 10 3,860 2017-08-17
261 386 386 386 386 57 22,002 2017-08-18
262 386 383 386 385 3,274 1,261,064 2017-08-21
263 383 383 383 383 148 56,684 2017-08-22
264 383 383 383 383 3,100 1,187,300 2017-08-23
265 386 385 385 385 1,328 511,310 2017-08-30
266 385 385 385 385 100 38,500 2017-09-01
267 383 380 383 380 8,000 3,040,270 2017-09-04
268 383 383 383 383 1,000 383,000 2017-09-05
269 383 383 383 383 8,171 3,129,493 2017-09-06
270 383 380 383 380 2,977 1,131,899 2017-09-07
271 380 380 380 380 3,219 1,223,220 2017-09-11
272 386 383 383 384 3,122 1,198,808 2017-09-12
273 385 383 383 385 4,765 1,833,532 2017-09-14
274 385 380 385 382 8,833 3,378,195 2017-09-15
275 385 380 380 380 6,192 2,355,940 2017-09-18
276 385 385 385 385 110 42,350 2017-09-19
277 381 380 381 380 780 296,600 2017-09-20
278 380 380 380 380 1,215 461,700 2017-09-21
279 380 380 380 380 120 45,600 2017-09-22
280 379 361 379 378 115 43,495 2017-09-25
281 379 379 379 379 2,455 930,445 2017-09-26
282 379 361 379 364 651 237,111 2017-09-27
283 379 365 365 378 9,535 3,601,165 2017-09-28
284 383 383 383 383 10 3,830 2017-10-02
285 379 370 379 377 3,358 1,266,544 2017-10-03
286 379 379 379 379 30 11,370 2017-10-05
287 390 379 379 383 41,005 15,711,790 2017-10-06
288 390 382 382 385 2,690 1,036,228 2017-10-10
289 438 385 385 393 13,756 5,405,390 2017-10-11
290 440 400 400 429 8,515 3,656,096 2017-10-12
291 440 430 430 437 84 36,720 2017-10-13
292 500 451 451 498 3,640 1,814,352 2017-10-16
293 560 520 520 553 2,742 1,515,330 2017-10-17
294 541 500 540 538 22,257 11,972,038 2017-10-18
295 550 486 530 528 12,567 6,630,472 2017-10-19
296 550 500 550 502 10,038 5,039,200 2017-10-20
297 500 486 486 500 2,210 1,104,860 2017-10-23
298 500 470 500 486 4,367 2,124,204 2017-10-24
299 520 451 500 470 3,187 1,496,970 2017-10-25
300 500 480 486 485 470 228,120 2017-10-26
301 500 413 500 470 2,049 963,360 2017-10-27
302 470 405 470 406 27,184 11,047,906 2017-10-30
303 467 467 467 467 434 202,802 2017-10-31
304 537 490 500 510 5,405 2,755,383 2017-11-01
305 548 540 540 541 14,545 7,870,340 2017-11-02
306 570 545 549 552 3,961 2,188,326 2017-11-03
307 560 560 560 560 10,000 5,600,000 2017-11-06
308 570 560 560 561 12,000 6,729,268 2017-11-07
309 560 560 560 560 500 280,000 2017-11-08
310 550 550 550 550 1,631 897,050 2017-11-09
311 589 551 560 560 1,000 559,680 2017-11-10
312 560 560 560 560 11 6,160 2017-11-13
313 570 570 570 570 3,000 1,710,000 2017-11-15
314 600 570 570 595 122 72,600 2017-11-16
315 600 595 595 600 2,868 1,720,700 2017-11-20
316 660 605 605 644 16,974 10,933,880 2017-11-21
317 740 659 659 707 2,196 1,553,169 2017-11-22
318 813 710 710 755 7,132 5,381,362 2017-11-23
319 868 700 865 765 41,181 31,508,817 2017-11-24
320 795 701 701 755 63,802 48,174,819 2017-11-27
321 752 650 752 713 37,460 26,721,660 2017-11-28
322 700 630 700 650 29,621 19,253,895 2017-11-29
323 650 595 650 618 32,080 19,819,660 2017-11-30
324 630 600 611 602 6,781 4,083,710 2017-12-01
325 679 630 630 636 3,699 2,351,357 2017-12-04
326 650 610 635 632 10,689 6,752,295 2017-12-05
327 620 570 620 593 9,750 5,785,728 2017-12-06
328 570 550 569 554 3,242 1,795,625 2017-12-07
329 550 543 550 544 3,397 1,847,040 2017-12-08
330 560 543 543 554 92,535 51,297,760 2017-12-11
331 610 550 550 601 6,666 4,003,660 2017-12-12
332 609 550 550 550 40,135 22,074,748 2017-12-13
333 608 608 608 608 400 243,200 2017-12-14
334 607 606 607 607 5,141 3,119,979 2017-12-15
335 605 530 605 549 16,392 8,994,085 2017-12-18
336 600 550 550 555 4,754 2,637,200 2017-12-19
337 602 600 600 601 8,104 4,872,795 2017-12-20
338 555 540 555 547 2,819 1,541,980 2017-12-21
339 609 541 550 593 6,286 3,725,794 2017-12-22
340 550 550 550 550 1,300 715,000 2017-12-25
341 630 550 550 601 4,377 2,631,238 2017-12-26
342 619 572 619 575 790 454,210 2017-12-27
343 610 545 610 553 8,121 4,486,840 2017-12-28
344 600 600 600 600 1 600 2018-01-02
345 615 605 605 615 4,765 2,928,488 2018-01-03
346 600 595 600 595 4,974 2,961,030 2018-01-04
347 600 595 595 596 1,399 833,241 2018-01-05
348 600 599 600 600 26,892 16,135,149 2018-01-08
349 610 600 600 606 6,724 4,072,422 2018-01-09
350 619 609 610 610 5,450 3,323,950 2018-01-10
351 658 620 620 644 8,253 5,317,716 2018-01-11
352 680 645 650 650 4,878 3,170,785 2018-01-12
353 660 650 660 654 8 5,230 2018-01-15
354 630 610 630 611 211 128,880 2018-01-16
355 625 610 620 611 778 475,335 2018-01-17
356 610 610 610 610 941 574,010 2018-01-18
357 630 620 630 628 498 312,750 2018-01-19
358 645 625 644 635 2,020 1,283,246 2018-01-22
359 660 620 645 651 13,538 8,814,605 2018-01-23
360 660 659 660 660 756 498,904 2018-01-24
361 657 640 657 655 330 216,300 2018-01-26
362 658 656 658 658 204 134,224 2018-01-29
363 655 640 655 641 2,588 1,659,345 2018-01-30
364 650 640 650 640 2,893 1,851,970 2018-01-31
365 640 635 635 637 80 50,999 2018-02-01
366 640 639 640 639 665 425,100 2018-02-02
367 640 640 640 640 1,017 650,880 2018-02-05
368 642 635 642 640 1,260 806,695 2018-02-06
369 638 635 635 635 380 241,330 2018-02-07
370 633 600 633 607 2,302 1,396,660 2018-02-12
371 600 570 600 581 1,696 985,780 2018-02-13
372 600 560 600 578 4,017 2,322,400 2018-02-14
373 600 575 600 598 1,410 843,730 2018-02-15
374 600 551 597 598 743 444,110 2018-02-19
375 550 550 550 550 3,600 1,980,000 2018-02-20
376 600 600 600 600 2 1,200 2018-02-21
377 598 598 598 598 8 4,784 2018-02-22
378 597 550 550 550 4,120 2,266,940 2018-02-23
379 550 550 550 550 2,818 1,549,900 2018-02-26
380 550 545 550 547 415 226,850 2018-02-27
381 597 540 550 550 17,816 9,796,723 2018-02-28
382 550 540 550 540 3,015 1,628,250 2018-03-01
383 540 540 540 540 8,640 4,665,600 2018-03-02
384 548 540 548 544 3,384 1,842,289 2018-03-05
385 550 550 550 550 20,714 11,392,700 2018-03-06
386 550 550 550 550 19,436 10,689,800 2018-03-07
387 550 550 550 550 2,263 1,244,650 2018-03-09
388 550 550 550 550 4,104 2,257,200 2018-03-12
389 550 550 550 550 616 338,800 2018-03-13
390 550 550 550 550 100 55,000 2018-03-14
391 550 550 550 550 1,052 578,600 2018-03-15
392 550 550 550 550 21 11,550 2018-03-16
393 550 550 550 550 855 470,250 2018-03-19
394 550 520 550 532 8,140 4,365,550 2018-03-20
395 550 530 550 550 9,004 4,951,600 2018-03-21
396 595 550 550 577 5,010 2,878,650 2018-03-22
397 595 589 595 592 1,656 979,292 2018-03-23
398 590 570 580 588 131 76,900 2018-03-26
399 588 588 588 588 202 118,776 2018-03-27
400 590 589 589 590 2,400 1,414,690 2018-03-28
401 589 588 589 589 1,711 1,007,668 2018-03-29
402 588 580 588 581 3,156 1,842,420 2018-03-30
403 589 582 582 586 4,107 2,406,707 2018-04-02
404 589 585 589 585 4,442 2,599,609 2018-04-03
405 590 585 585 590 1,618 952,684 2018-04-04
406 600 585 590 600 8,801 5,239,193 2018-04-05
407 643 600 601 604 5,056 3,180,562 2018-04-06
408 610 570 610 606 1,710 1,005,400 2018-04-09
409 595 595 595 595 98 58,310 2018-04-10
410 594 550 590 550 3,405 1,922,770 2018-04-11
411 555 550 550 553 4,000 2,210,000 2018-04-13
412 556 555 555 555 3,422 1,899,230 2018-04-17
413 593 593 593 593 5 2,965 2018-04-18
414 600 580 599 590 1,787 1,056,475 2018-04-20
415 590 550 590 550 14,960 8,242,760 2018-04-23
416 550 545 545 550 9,041 4,966,050 2018-04-24
417 550 550 550 550 2,104 1,157,200 2018-04-25
418 551 549 551 550 6,741 3,706,431 2018-04-26
419 585 550 550 573 4,500 2,545,000 2018-04-27
420 598 598 598 598 2,441 1,459,718 2018-04-30
421 590 580 580 590 102 60,160 2018-05-01
422 590 590 590 590 1 590 2018-05-02
423 585 585 585 585 635 371,475 2018-05-03
424 588 588 588 588 202 118,776 2018-05-04
425 560 560 560 560 1,000 560,000 2018-05-07
426 560 550 560 551 4,000 2,205,140 2018-05-08
427 555 555 555 555 101 56,055 2018-05-09
428 555 546 555 546 1,009 550,995 2018-05-10
429 546 543 546 543 100 54,330 2018-05-11
430 560 555 555 556 9,445 5,252,225 2018-05-14
431 555 545 545 555 1,079 598,355 2018-05-15
432 563 563 563 563 35 19,705 2018-05-16
433 590 563 563 578 4,300 2,483,979 2018-05-17
434 570 560 570 565 2,130 1,213,450 2018-05-18
435 570 560 570 563 6,275 3,539,440 2018-05-21
436 590 590 590 590 1 590 2018-05-22
437 570 565 570 565 4,776 2,698,990 2018-05-24
438 570 570 570 570 737 420,090 2018-05-25
439 590 565 565 570 13,951 8,188,090 2018-05-28
440 589 566 588 573 9,723 5,575,257 2018-05-29
441 570 566 570 570 2,101 1,197,566 2018-05-30
442 575 571 572 574 1,227 701,467 2018-06-04
443 575 574 574 574 3,226 1,851,854 2018-06-05
444 585 585 585 585 138 80,730 2018-06-06
445 600 580 580 587 5,623 3,310,351 2018-06-07
446 581 579 581 580 1,600 929,450 2018-06-08
447 569 569 569 569 3,500 1,991,500 2018-06-11
448 600 585 585 599 2,300 1,376,900 2018-06-12
449 569 569 569 569 367 208,823 2018-06-13
450 590 576 590 577 10,820 6,245,500 2018-06-14
451 575 568 575 569 610 350,330 2018-06-15
452 600 570 575 570 10,771 6,178,625 2018-06-18
453 600 590 590 594 1,600 949,950 2018-06-19
454 595 595 595 595 125 74,375 2018-06-20
455 590 586 590 587 2,575 1,510,990 2018-06-21
456 586 586 586 586 3,196 1,872,856 2018-06-22
457 586 575 586 578 5,100 2,949,129 2018-06-25
458 575 575 575 575 339 194,925 2018-07-05
459 590 575 575 589 16,201 9,540,475 2018-07-06
460 580 570 580 571 312 178,000 2018-07-17
461 580 580 580 580 376,380 218,300,400 2018-07-18
462 580 580 580 580 99,998 57,998,840 2018-07-19
463 588 588 588 588 300 176,400 2018-07-20
464 600 590 591 594 2,800 1,662,900 2018-07-26
465 590 588 590 588 175 103,022 2018-07-27
466 593 575 588 584 19,426 11,340,821 2018-07-31
467 609 590 594 590 23,156 13,701,504 2018-08-02
468 600 600 600 600 1,000 600,000 2018-08-06
469 600 600 600 600 450 270,000 2018-08-07
470 620 600 620 601 42 25,240 2018-08-09
471 620 600 600 612 3,619 2,215,780 2018-08-10
472 612 600 612 600 356 213,672 2018-08-13
473 600 600 600 600 400 240,000 2018-08-16
474 600 600 600 600 10 6,000 2018-08-20
475 540 540 540 540 10 5,400 2018-08-24
476 589 589 589 589 1 589 2018-08-27
477 585 550 560 550 2,596 1,449,920 2018-08-28
478 562 562 562 562 200 112,400 2018-08-29
479 585 570 570 585 10,356 6,051,920 2018-08-30
480 590 590 590 590 3,217 1,898,030 2018-08-31
481 590 570 590 587 695 408,050 2018-09-03
482 580 570 580 571 1,929 1,101,880 2018-09-06
483 578 578 578 578 45 26,010 2018-09-11
484 578 578 578 578 157 90,746 2018-09-13
485 580 580 580 580 865 501,700 2018-09-14
486 578 578 578 578 43 24,854 2018-09-17
487 550 550 550 550 105 57,750 2018-09-18
488 550 550 550 550 147 80,850 2018-09-19
489 555 555 555 555 16 8,880 2018-09-21
490 550 540 550 540 40,000 21,608,540 2018-09-24
491 580 560 580 579 42 24,320 2018-09-25
492 560 550 560 552 1,348 744,205 2018-09-26
493 551 551 551 551 500 275,500 2018-09-27
494 570 541 541 541 10,810 5,849,499 2018-09-28
495 560 555 560 555 8,973 4,980,515 2018-10-02
496 510 510 510 510 100 51,000 2018-10-04
497 555 555 555 555 194 107,670 2018-10-05
498 555 554 554 555 1,700 943,450 2018-10-08
499 555 550 555 554 1,556 863,080 2018-10-09
500 535 535 535 535 10,763 5,758,205 2018-10-10
501 569 569 569 569 3 1,707 2018-10-12
502 530 530 530 530 200 106,000 2018-10-16
503 569 569 569 569 2 1,138 2018-10-17
504 569 569 569 569 100 56,900 2018-10-19
505 550 533 550 533 278 148,310 2018-10-24
506 532 531 531 532 1,100 584,200 2018-10-25
507 544 544 544 544 120 65,280 2018-10-26
508 544 544 544 544 2 1,088 2018-10-29
509 532 530 532 531 360 191,302 2018-10-30
510 540 520 540 540 3,264 1,762,520 2018-10-31
511 544 520 520 537 28 15,040 2018-11-01
512 540 520 540 521 342 179,080 2018-11-02
513 550 544 544 549 3,643 1,999,032 2018-11-06
514 526 525 526 526 1,700 894,000 2018-11-07
515 525 519 525 519 1,380 716,404 2018-11-13
516 520 519 520 519 200 103,817 2018-11-14
517 530 530 530 530 30 15,900 2018-11-15
518 520 519 520 520 4,394 2,281,539 2018-11-16
519 520 520 520 520 4,527 2,354,040 2018-11-20
520 520 510 516 510 1,504 773,860 2018-11-21
521 520 520 520 520 528 274,560 2018-11-22
522 555 501 501 542 14,840 8,048,426 2018-11-27
523 580 550 550 579 6,945 3,909,710 2018-11-28
524 590 590 590 590 300 177,000 2018-11-29
525 585 545 545 585 2,016 1,178,720 2018-11-30
526 590 588 588 589 2,500 1,472,000 2018-12-03
527 590 588 588 589 2,500 1,472,000 2018-12-03
528 588 588 588 588 4,745 2,790,060 2018-12-05
529 599 589 589 590 20,039 11,824,034 2018-12-06
530 580 566 580 566 1,500 849,126 2018-12-10
531 599 565 599 566 70,502 39,947,432 2018-12-12
532 599 599 599 599 50 29,950 2018-12-13
533 575 575 575 575 105 60,375 2018-12-17
534 597 561 570 597 1,829 1,090,158 2018-12-18
535 597 562 597 562 2,262 1,299,244 2018-12-19
536 600 550 561 597 80,880 46,601,109 2018-12-20
537 600 600 600 600 20,000 12,000,000 2018-12-21
538 660 599 599 632 1,000 632,280 2018-12-24
539 640 640 640 640 772 494,080 2018-12-25
540 600 570 600 576 12,692 7,448,530 2018-12-27
541 640 570 570 610 44,327 26,878,150 2018-12-28
542 700 638 638 684 3,891 2,628,135 2018-12-31
543 680 680 680 680 1,000 680,000 2019-01-02
544 700 650 650 700 3,885 2,575,350 2019-01-03
545 650 650 650 650 825 536,250 2019-01-04
546 650 645 650 645 86 55,715 2019-01-07
547 645 580 645 580 19,376 11,241,833 2019-01-09
548 600 581 581 581 1,020 593,000 2019-01-14
549 600 600 600 600 10 6,000 2019-01-16
550 600 600 600 600 2,470 1,482,000 2019-01-17
551 649 645 649 647 31 20,067 2019-01-21
552 610 600 610 601 25 15,030 2019-01-28
553 600 600 600 600 213 127,800 2019-01-29
554 600 600 600 600 4,787 2,872,200 2019-01-31
555 600 600 600 600 200 120,000 2019-02-01
556 600 600 600 600 30 18,000 2019-02-02
557 600 600 600 600 50 30,000 2019-02-04
558 600 600 600 600 184 110,400 2019-02-11
559 550 549 550 550 3,025 1,663,725 2019-02-13
560 590 590 590 590 100 59,000 2019-02-14
561 600 555 600 558 5,751 3,216,641 2019-02-15
562 555 549 555 549 17,118 9,409,562 2019-02-18
563 578 540 549 578 8,962 4,855,399 2019-02-19
564 579 531 579 531 10,036 5,329,845 2019-02-20
565 541 541 541 541 10 5,410 2019-02-21
566 550 545 550 545 1,190 652,537 2019-02-22
567 549 545 546 548 1,706 935,140 2019-02-25
568 548 548 548 548 30 16,440 2019-02-26
569 547 540 547 540 8,637 4,686,878 2019-02-27
570 539 538 539 539 1,045 563,220 2019-02-28
571 550 550 550 550 180 99,000 2019-03-01
572 550 550 550 550 62 34,100 2019-03-04
573 540 540 540 540 1 540 2019-03-05
574 549 549 549 549 4,984 2,736,216 2019-03-06
575 550 545 550 545 124 67,590 2019-03-11
576 549 549 549 549 12 6,588 2019-03-12
577 521 500 520 518 16,922 8,760,490 2019-03-13
578 520 520 520 520 11 5,720 2019-03-14
579 520 510 520 510 2,594 1,323,230 2019-03-15
580 510 510 510 510 42 21,420 2019-03-18
581 529 510 510 529 11,498 5,902,120 2019-03-19
582 530 508 508 530 279 143,932 2019-03-20
583 544 490 524 531 6,902 3,473,900 2019-03-21
584 549 544 544 546 3 1,637 2019-03-22
585 550 549 549 550 156 85,712 2019-03-25
586 560 540 550 560 630 341,109 2019-03-26
587 559 549 550 550 5,270 2,898,754 2019-03-27
588 580 540 540 579 10,854 6,225,793 2019-03-28
589 655 574 574 591 26,503 15,536,433 2019-03-29
590 600 580 600 580 72 43,160 2019-04-02
591 599 590 599 599 103 61,670 2019-04-03
592 585 585 585 585 323 188,955 2019-04-04
593 585 584 584 585 1,700 994,370 2019-04-05
594 550 550 550 550 5 2,750 2019-04-09
595 550 550 550 550 595 327,250 2019-04-10
596 550 540 550 540 12,158 6,565,660 2019-04-11
597 521 521 521 521 7,107 3,702,818 2019-04-12
598 580 580 580 580 7,010 4,065,800 2019-04-15
599 585 585 585 585 49 28,665 2019-04-18
600 526 526 526 526 5,270 2,772,125 2019-04-22
601 579 535 560 535 660 380,025 2019-04-23
602 587 531 531 587 347 198,087 2019-04-24
603 590 587 587 588 2,024 1,189,186 2019-04-25
604 590 585 590 586 5 2,930 2019-04-26
605 580 580 580 580 30 17,400 2019-05-01
606 570 570 570 570 90 51,300 2019-05-02
607 570 570 570 570 151 86,070 2019-05-03
608 580 550 580 550 203 111,740 2019-05-06
609 560 540 560 540 1,300 713,600 2019-05-08
610 590 560 560 588 992 583,360 2019-05-09
611 545 545 545 545 5 2,725 2019-05-10
612 545 530 545 537 2,600 1,398,260 2019-05-13
613 536 535 536 535 499 267,165 2019-05-16
614 535 535 535 535 500 267,500 2019-05-21
615 540 530 540 530 53,000 28,090,680 2019-05-23
616 545 530 545 536 455 243,972 2019-05-31
617 531 526 531 528 12,400 6,552,111 2019-06-03
618 530 527 527 530 401 212,527 2019-06-04
619 539 539 539 539 1 539 2019-06-07
620 590 539 539 590 20,339 11,273,786 2019-06-10
621 600 585 585 595 22,480 13,293,571 2019-06-11
622 589 589 589 589 300 176,550 2019-06-14
623 589 550 550 589 4,683 2,743,829 2019-06-17
624 599 590 590 598 9,691 5,778,675 2019-06-18
625 570 560 560 570 57,801 32,393,560 2019-06-19
626 592 570 592 570 2,073 1,181,676 2019-06-20
627 598 598 598 598 5,000 2,990,000 2019-06-21
628 610 600 600 600 3,954 2,379,920 2019-06-24
629 609 570 570 609 4,100 2,493,000 2019-06-25
630 617 600 603 617 112,148 67,692,319 2019-06-26
631 698 615 615 676 38,071 24,360,957 2019-06-27
632 700 591 660 691 18,314 12,268,701 2019-06-28
633 640 588 588 638 328 209,328 2019-07-01
634 630 590 600 630 2,960 1,775,000 2019-07-02
635 630 600 600 630 1,100 663,000 2019-07-03
636 650 582 582 650 4,377 2,728,244 2019-07-04
637 650 650 650 650 153 99,450 2019-07-05
638 630 609 609 630 100,316 61,094,418 2019-07-09
639 600 600 600 600 520 312,000 2019-07-17
640 600 600 600 600 100 60,000 2019-07-18
641 595 595 595 595 1,000 595,000 2019-07-19
642 600 600 600 600 300 180,000 2019-07-22
643 590 555 590 555 5,480 3,048,453 2019-07-23
644 619 619 619 619 395 244,505 2019-07-30
645 615 615 615 615 4,624 2,843,760 2019-08-01
646 613 613 613 613 4 2,452 2019-08-05
647 618 535 618 535 9,517 5,216,095 2019-08-08
648 536 536 536 536 2,070 1,109,520 2019-08-09
649 550 550 550 550 2,988 1,643,400 2019-08-13
650 550 550 550 550 1,000 550,000 2019-08-16
651 550 550 550 550 365 200,750 2019-08-19
652 551 551 551 551 60 33,060 2019-08-20
653 550 540 550 541 1,050 568,500 2019-08-23
654 590 588 590 589 37 21,790 2019-08-30
655 590 590 590 590 2 1,180 2019-09-02
656 615 591 591 601 7,772 4,643,234 2019-09-04
657 618 591 618 593 3,894 2,315,904 2019-09-05
658 591 591 591 591 110 65,010 2019-09-07
659 591 591 591 591 110 65,010 2019-09-07
660 591 591 591 591 171 101,061 2019-09-09
661 591 591 591 591 400 236,400 2019-09-10
662 609 609 609 609 84 51,114 2019-09-13
663 591 591 591 591 200 118,200 2019-09-17
664 616 581 581 613 652 391,805 2019-09-18
665 610 585 585 586 252 147,620 2019-09-20
666 610 610 610 610 100 61,000 2019-09-23
667 610 590 610 610 8,622 5,259,391 2019-09-26
668 614 614 614 614 31 19,034 2019-09-27
669 646 615 615 643 5,493 3,471,106 2019-09-30
670 640 638 640 639 61 38,982 2019-10-01
671 632 632 632 632 23 14,536 2019-10-02
672 600 600 600 600 2 1,200 2019-10-03
673 600 600 600 600 198 118,800 2019-10-04
674 600 581 600 583 1,933 1,127,347 2019-10-07
675 619 619 619 619 28 17,332 2019-10-09
676 615 615 615 615 63 38,745 2019-10-10
677 635 615 615 625 1,530 955,812 2019-10-14
678 615 615 615 615 35 21,525 2019-10-15
679 610 610 610 610 1,200 732,000 2019-10-17
680 590 590 590 590 149 87,910 2019-10-23
681 531 531 531 531 1,295 687,645 2019-10-24
682 589 589 589 589 43 25,327 2019-10-25
683 590 552 552 590 184 107,897 2019-10-28
684 590 590 590 590 2,919 1,722,210 2019-10-30
685 580 580 580 580 3,230 1,873,400 2019-10-31
686 560 560 560 560 1,164 651,840 2019-11-04
687 590 590 590 590 3,861 2,277,990 2019-11-05
688 590 590 590 590 1 590 2019-11-06
689 590 590 590 590 20 11,800 2019-11-07
690 590 590 590 590 329 194,110 2019-11-08
691 565 563 563 564 92 51,886 2019-11-12
692 609 600 600 600 13,019 7,811,490 2019-11-14
693 600 600 600 600 32 19,200 2019-11-20
694 600 600 600 600 20 12,000 2019-11-21
695 570 570 570 570 1,658 945,060 2019-11-22
696 570 568 570 569 1,596 908,412 2019-11-25
697 610 606 606 609 214 130,046 2019-11-28
698 600 530 530 530 141,378 74,938,352 2019-12-04
699 607 607 607 607 120 72,840 2019-12-09
700 608 607 607 608 342 207,634 2019-12-10
701 600 580 600 599 393 229,980 2019-12-11
702 599 599 599 599 1 599 2019-12-13
703 599 599 599 599 39 23,361 2019-12-16
704 600 570 570 600 1,056 603,579 2019-12-19
705 600 600 600 600 100 60,000 2019-12-23
706 595 595 595 595 300 178,500 2019-12-25
707 640 600 600 640 34,237 21,256,292 2019-12-27
708 698 640 640 698 22,593 15,005,037 2019-12-30
709 725 670 670 725 53,221 36,982,247 2019-12-31
710 699 699 699 699 10 6,990 2020-01-02
711 690 690 690 690 55 37,950 2020-01-03
712 605 605 605 605 95 57,475 2020-01-06
713 615 615 615 615 500 307,500 2020-01-13
714 637 600 607 637 2,844 1,708,428 2020-01-14
715 650 629 637 647 4,401 2,845,807 2020-01-15
716 629 629 629 629 15 9,435 2020-01-20
717 630 629 629 630 29 18,256 2020-01-21
718 630 630 630 630 1,160,920 730,799,144 2020-01-22
719 629 624 629 624 1,155,772 721,201,908 2020-01-23
720 630 625 625 630 800,046 504,026,480 2020-01-24
721 631 630 631 631 494,168 311,817,508 2020-01-27
722 640 620 629 638 173 109,593 2020-01-29
723 640 630 640 630 401 252,655 2020-02-05
724 650 650 650 650 35 22,750 2020-02-06
725 650 650 650 650 10 6,500 2020-02-07
726 650 630 650 630 3,724 2,350,120 2020-02-10
727 650 630 650 630 9,104 5,736,020 2020-02-11
728 640 630 640 631 6,000 3,788,350 2020-02-13
729 650 650 650 650 30 19,500 2020-02-14
730 635 630 635 630 500 315,006 2020-02-17
731 650 630 630 650 566 357,165 2020-02-18
732 630 630 630 630 100 63,000 2020-02-19
733 649 630 649 630 3,801 2,394,697 2020-02-21
734 649 649 649 649 10 6,490 2020-02-27
735 625 625 625 625 25 15,625 2020-02-28
736 648 648 648 648 25 16,200 2020-03-03
737 649 600 648 630 525 339,249 2020-03-04
738 649 648 648 649 122 79,080 2020-03-05
739 635 630 635 630 3,000 1,890,005 2020-03-10
740 630 630 630 630 657 413,910 2020-03-11
741 630 610 610 628 5,025 3,155,250 2020-03-12
742 630 630 630 630 300 189,000 2020-03-13
743 630 630 630 630 28 17,640 2020-03-16
744 630 630 630 630 10 6,300 2020-03-17
745 628 599 628 600 86 52,037 2020-03-18
746 630 600 600 630 3,002 1,888,332 2020-03-20
747 600 600 600 600 90 54,000 2020-03-23
748 630 600 600 630 540,266 329,563,120 2020-03-24
749 650 600 600 649 9,595 6,156,898 2020-03-26
750 700 650 650 693 5,994 4,047,445 2020-03-27
751 670 670 670 670 15 10,050 2020-03-30
752 670 670 670 670 2,000 1,340,000 2020-03-31
753 670 670 670 670 35 23,450 2020-04-03
754 670 660 660 668 374 249,939 2020-04-10
755 660 660 660 660 100 66,000 2020-04-13
756 645 640 645 640 1,599 1,023,613 2020-04-14
757 640 640 640 640 250 160,000 2020-04-17
758 640 640 640 640 8 5,120 2020-04-20
759 640 640 640 640 10 6,400 2020-04-21
760 670 640 640 670 1,233 819,119 2020-04-22
761 670 660 660 670 1,230 814,100 2020-04-24
762 670 640 640 670 35 22,700 2020-04-28
763 667 667 667 667 10 6,670 2020-05-01
764 600 600 600 600 154 92,400 2020-05-19
765 600 600 600 600 1,846 1,107,600 2020-05-22
766 649 649 649 649 125 81,125 2020-05-26
767 602 582 602 583 25,469 14,856,330 2020-05-27
768 602 600 602 600 92,785 55,704,414 2020-06-03
769 600 600 600 600 500 300,000 2020-06-04
770 600 600 600 600 809 485,400 2020-06-08
771 600 600 600 600 1,100 660,000 2020-06-10
772 600 600 600 600 2,075 1,245,000 2020-06-12
773 600 590 600 600 11,168 6,677,800 2020-06-18
774 600 587 590 593 2,170 1,287,300 2020-06-22
775 591 591 591 591 100 59,100 2020-06-26
776 640 639 639 640 700 447,800 2020-06-30
777 580 570 580 570 1,025 594,250 2020-07-07
778 570 570 570 570 1,073 611,610 2020-07-08
779 600 600 600 600 100 60,000 2020-07-16
780 600 600 600 600 20 12,000 2020-07-17
781 572 572 572 572 15 8,580 2020-07-20
782 600 600 600 600 10 6,000 2020-07-21
783 600 600 600 600 156 93,600 2020-07-22
784 600 600 600 600 10 6,000 2020-07-23
785 600 600 600 600 5 3,000 2020-07-24
786 588 588 588 588 31 18,228 2020-07-31
787 599 599 599 599 1 599 2020-08-03
788 599 599 599 599 200 119,800 2020-08-10
789 599 599 599 599 21 12,579 2020-08-11
790 595 595 595 595 30 17,850 2020-08-14
791 600 580 600 595 323 193,740 2020-08-20
792 597 580 580 597 420 243,940 2020-08-21
793 580 580 580 580 137 79,460 2020-08-24
794 590 580 590 587 39 22,910 2020-08-31
795 590 590 590 590 1 590 2020-09-01
796 590 580 590 580 305 179,010 2020-09-02
797 580 580 580 580 500 290,000 2020-09-04
798 590 555 590 555 9,332 5,399,217 2020-09-08
799 595 595 595 595 10 5,950 2020-09-11
800 615 615 615 615 105 64,575 2020-09-14
801 620 600 615 607 3,888 2,359,675 2020-09-15
802 600 570 600 571 812 463,669 2020-09-16
803 573 570 573 570 5,673 3,234,469 2020-09-17
804 598 598 598 598 100 59,800 2020-09-18
805 600 570 598 573 421 240,362 2020-09-21
806 597 567 570 597 5,020 2,955,825 2020-09-22
807 571 567 571 569 1,613 917,383 2020-09-23
808 598 575 598 575 104 62,100 2020-09-24
809 580 580 580 580 10 5,800 2020-09-25
810 599 599 599 599 202 120,997 2020-09-28
811 600 570 599 574 3,812 2,265,891 2020-09-29
812 599 561 599 566 5,365 3,037,243 2020-09-30
813 580 561 580 564 750 422,820 2020-10-02
814 597 596 597 596 700 417,750 2020-10-05
815 596 596 596 596 20 11,920 2020-10-06
816 597 590 597 592 300 177,700 2020-10-08
817 598 598 598 598 230 137,540 2020-10-09
818 590 590 590 590 50 29,500 2020-10-12
819 585 585 585 585 13 7,605 2020-10-13
820 590 589 590 590 166 97,935 2020-10-14
821 590 590 590 590 239 141,010 2020-10-16
822 598 595 598 596 41 24,428 2020-10-19
823 590 590 590 590 54 31,860 2020-10-20
824 589 580 589 586 325 190,485 2020-10-21
825 598 575 575 585 35 20,470 2020-10-26
826 590 590 590 590 20 11,800 2020-10-27
827 590 566 590 568 2,543 1,443,933 2020-10-28
828 580 566 580 571 6,256 3,573,945 2020-10-29
829 598 598 598 598 344 205,712 2020-10-30
830 595 590 590 594 831 493,445 2020-11-02
831 600 600 600 600 1,378 826,800 2020-11-03
832 642 599 600 620 9,171 5,572,626 2020-11-04
833 620 610 620 610 2,100 1,281,300 2020-11-05
834 680 610 610 650 346,440 225,114,820 2020-11-06
835 650 640 650 640 1,101 713,640 2020-11-09
836 640 640 640 640 1,619 1,036,160 2020-11-10
837 605 601 601 605 210 126,530 2020-11-17
838 634 600 634 600 2,601 1,568,843 2020-11-18
839 601 600 600 600 8,760 5,256,800 2020-11-20
840 600 600 600 600 200 120,000 2020-11-24
841 600 600 600 600 676 405,600 2020-12-01
842 632 632 632 632 46 29,072 2020-12-02
843 633 600 633 625 3,147 1,930,390 2020-12-03
844 620 620 620 620 3 1,860 2020-12-04
845 610 605 605 610 66 40,030 2020-12-07
846 606 600 605 606 320 192,535 2020-12-08
847 599 598 599 599 295 176,570 2020-12-09
848 608 581 581 584 200 116,744 2020-12-10
849 609 600 609 601 1,204 723,576 2020-12-11
850 610 605 610 607 182 110,393 2020-12-14
851 605 605 605 605 8 4,841 2020-12-16
852 600 600 600 600 945 567,000 2020-12-17
853 600 600 600 600 260 156,000 2020-12-18
854 621 610 610 610 620 378,420 2020-12-21
855 621 600 601 607 3,429 2,072,769 2020-12-22
856 629 605 605 629 74 44,890 2020-12-23
857 630 600 630 629 1,786 1,097,958 2020-12-24
858 650 610 630 640 5,312 3,373,060 2020-12-25
859 670 640 649 663 11,720 7,644,521 2020-12-28
860 700 607 665 692 40,838 28,213,948 2020-12-30
861 750 700 700 750 9,879 7,102,045 2020-12-31
862 700 638 700 687 1,522 1,043,104 2021-01-04
863 698 642 698 653 415 271,160 2021-01-05
864 685 630 685 679 2,303 1,455,601 2021-01-06
865 680 645 650 675 293 197,155 2021-01-07
866 670 650 670 652 102 67,060 2021-01-08
867 675 650 655 670 3,420 2,251,456 2021-01-11
868 675 600 675 601 10,505 6,608,226 2021-01-12
869 675 635 664 672 775 512,671 2021-01-13
870 672 672 672 672 96 64,512 2021-01-14
871 674 650 650 674 194 126,340 2021-01-15
872 700 674 674 676 2,132 1,468,703 2021-01-18
873 730 690 690 721 1,582 1,144,645 2021-01-19
874 725 700 725 710 1,136 808,685 2021-01-20
875 720 710 710 720 1,550 1,107,120 2021-01-21
876 730 715 720 717 1,738 1,249,972 2021-01-22
877 747 729 730 730 1,553 1,139,464 2021-01-25
878 750 747 747 750 6,555 4,915,601 2021-01-26
879 750 735 750 740 1,033 768,410 2021-01-27
880 740 740 740 740 781 577,940 2021-01-28
881 749 739 749 739 10,270 7,591,290 2021-01-29
882 750 740 740 749 1,304 967,960 2021-02-01
883 750 745 750 749 930 697,248 2021-02-02
884 750 745 750 747 584 436,700 2021-02-03
885 750 750 750 750 288 216,000 2021-02-04
886 750 748 750 750 2,069 1,551,550 2021-02-05
887 750 740 740 750 5,099 3,813,370 2021-02-08
888 760 750 750 751 550 413,840 2021-02-09
889 780 750 760 750 4,518 3,394,530 2021-02-10
890 750 750 750 750 5,535 4,151,250 2021-02-11
891 750 750 750 750 1,032 774,000 2021-02-15
892 810 750 750 777 9,387 7,274,801 2021-02-16
893 790 750 750 788 5,196 3,971,594 2021-02-17
894 790 750 780 760 21,994 16,721,067 2021-02-18
895 760 755 760 760 4,570 3,466,685 2021-02-19
896 805 755 760 758 22,156 17,076,683 2021-02-22
897 790 754 790 764 7,204 5,510,303 2021-02-23
898 795 770 789 795 3,492 2,715,822 2021-02-24
899 800 797 797 799 5,609 4,475,143 2021-02-25
900 849 800 800 810 3,352 2,699,976 2021-02-26
901 830 806 806 823 2,022 1,660,719 2021-03-01
902 823 820 823 820 1,571 1,288,562 2021-03-02
903 823 820 820 823 3,931 3,229,589 2021-03-03
904 823 810 823 816 2,647 2,170,966 2021-03-04
905 823 815 823 817 2,800 2,298,523 2021-03-05
906 850 817 820 850 1,332 1,098,995 2021-03-09
907 977 899 899 977 1,825 1,711,781 2021-03-10
908 1,123 990 990 1,123 11,894 12,382,536 2021-03-11
909 1,291 1,291 1,291 1,291 2,010 2,594,910 2021-03-12
910 1,484 1,484 1,484 1,484 4,340 6,440,560 2021-03-15
911 1,706 1,706 1,706 1,706 2,090 3,565,540 2021-03-16
912 1,961 1,861 1,961 1,903 55,748 108,120,838 2021-03-17
913 1,999 1,726 1,960 1,747 25,223 46,971,645 2021-03-18
914 1,850 1,700 1,795 1,797 8,739 15,435,985 2021-03-19
915 1,800 1,700 1,800 1,718 8,824 15,489,250 2021-03-22
916 1,710 1,560 1,710 1,602 10,712 17,515,563 2021-03-23
917 1,690 1,600 1,690 1,690 3,102 5,205,050 2021-03-24
918 1,799 1,700 1,700 1,701 4,639 8,030,635 2021-03-25
919 1,798 1,785 1,790 1,787 3,927 7,041,770 2021-03-26
920 1,795 1,720 1,795 1,792 2,524 4,497,579 2021-03-29
921 1,790 1,690 1,790 1,694 2,422 4,182,493 2021-03-30
922 1,695 1,690 1,695 1,694 6,103 10,342,194 2021-03-31
923 1,784 1,620 1,784 1,694 1,895 3,213,753 2021-04-01
924 1,730 1,625 1,700 1,699 2,355 4,001,640 2021-04-02
925 1,740 1,650 1,730 1,700 1,262 2,155,643 2021-04-05
926 1,737 1,715 1,715 1,715 8,973 15,388,946 2021-04-06
927 1,728 1,715 1,716 1,716 1,705 2,926,607 2021-04-07
928 1,728 1,715 1,716 1,716 1,705 2,926,607 2021-04-07
929 1,725 1,650 1,725 1,674 7,179 12,257,848 2021-04-08
930 1,700 1,640 1,700 1,655 1,792 3,021,795 2021-04-09
931 1,700 1,657 1,700 1,694 1,825 3,101,527 2021-04-12
932 1,699 1,650 1,699 1,653 4,818 8,009,298 2021-04-13
933 1,657 1,650 1,657 1,656 366 605,667 2021-04-14
934 1,655 1,649 1,650 1,655 1,282 2,115,603 2021-04-15
935 1,655 1,649 1,655 1,652 3,539 5,849,532 2021-04-16
936 1,655 1,645 1,650 1,648 12,284 20,262,538 2021-04-19
937 1,650 1,625 1,649 1,630 3,987 6,543,961 2021-04-20
938 1,645 1,600 1,630 1,618 1,894 3,079,871 2021-04-21
939 1,619 1,500 1,619 1,555 5,617 8,628,799 2021-04-22
940 1,579 1,530 1,530 1,556 6,598 10,285,338 2021-04-23
941 1,580 1,500 1,560 1,507 6,475 9,966,394 2021-04-26
942 1,555 1,299 1,510 1,307 7,120 9,806,232 2021-04-27
943 1,400 1,270 1,305 1,347 7,026 9,200,860 2021-04-28
944 1,500 1,479 1,479 1,500 3,378 5,021,125 2021-04-29
945 1,599 1,500 1,500 1,503 2,668 4,085,104 2021-04-30
946 1,520 1,503 1,505 1,506 3,020 4,548,994 2021-05-03
947 1,503 1,480 1,500 1,499 2,565 3,837,965 2021-05-04
948 1,485 1,400 1,485 1,424 707 1,029,204 2021-05-05
949 1,495 1,450 1,480 1,450 231 342,215 2021-05-06
950 1,498 1,450 1,450 1,456 483 703,730 2021-05-07
951 1,450 1,401 1,442 1,430 1,564 2,246,802 2021-05-10
952 1,430 1,220 1,430 1,265 7,486 9,737,970 2021-05-11
953 1,270 1,250 1,265 1,255 6,211 7,834,325 2021-05-12
954 1,265 1,240 1,260 1,255 4,194 5,295,745 2021-05-13
955 1,250 1,250 1,250 1,250 937 1,171,250 2021-05-14
956 1,398 1,250 1,250 1,395 3,543 4,510,271 2021-05-17
957 1,518 1,410 1,450 1,426 1,983 2,946,415 2021-05-18
958 1,400 1,390 1,400 1,390 1,543 2,160,050 2021-05-19
959 1,350 1,300 1,350 1,321 1,198 1,616,380 2021-05-20
960 1,330 1,330 1,330 1,330 33 43,890 2021-05-21
961 1,319 1,300 1,319 1,302 132 172,115 2021-05-24
962 1,318 1,310 1,318 1,315 1,288 1,693,440 2021-05-25
963 1,325 1,300 1,325 1,300 1,631 2,137,740 2021-05-27
964 1,300 1,272 1,300 1,273 1,224 1,561,488 2021-05-28
965 1,325 1,250 1,280 1,301 3,487 4,535,074 2021-05-31
966 1,330 1,234 1,330 1,256 453 572,849 2021-06-02
967 1,250 1,238 1,250 1,240 1,157 1,444,610 2021-06-03
968 1,250 1,245 1,245 1,245 18,810 23,428,207 2021-06-04
969 1,250 1,240 1,250 1,249 19,229 24,017,280 2021-06-07
970 1,250 1,237 1,250 1,249 5,351 6,682,825 2021-06-08
971 1,290 1,250 1,250 1,289 7,450 9,606,500 2021-06-10
972 1,300 1,250 1,300 1,287 1,556 2,002,834 2021-06-11
973 1,250 1,240 1,250 1,241 652 810,468 2021-06-14
974 1,250 1,250 1,250 1,250 40 50,000 2021-06-15
975 1,240 1,200 1,240 1,234 5,395 6,646,486 2021-06-16
976 1,239 1,164 1,218 1,239 347 418,698 2021-06-17
977 1,230 1,070 1,230 1,094 4,256 4,938,050 2021-06-18
978 1,150 1,071 1,100 1,120 1,682 1,825,468 2021-06-21
979 1,150 1,130 1,150 1,150 178 202,700 2021-06-22
980 1,144 1,140 1,140 1,143 907 1,036,380 2021-06-23
981 1,138 1,138 1,138 1,138 50 56,900 2021-06-24
982 1,240 1,125 1,138 1,230 5,236 6,177,520 2021-06-25
983 1,200 1,151 1,151 1,200 35 40,530 2021-06-28
984 1,200 1,190 1,200 1,190 906 1,081,200 2021-06-29
985 1,200 1,152 1,200 1,197 4,229 5,007,210 2021-06-30
986 1,165 1,159 1,160 1,159 5,655 6,556,727 2021-07-01
987 1,200 1,175 1,200 1,200 1,538 1,844,610 2021-07-02
988 1,240 1,200 1,200 1,228 1,943 2,402,545 2021-07-05
989 1,238 1,230 1,230 1,238 7,710 9,544,900 2021-07-06
990 1,220 1,155 1,220 1,155 846 1,011,520 2021-07-07
991 1,250 1,220 1,220 1,245 7,619 9,480,560 2021-07-08
992 1,350 1,250 1,250 1,350 1,041 1,342,200 2021-07-09
993 1,350 1,156 1,350 1,343 1,570 2,107,800 2021-07-19
994 1,295 1,290 1,295 1,290 11,176 14,417,290 2021-07-20
995 1,284 1,166 1,200 1,284 1,005 1,204,038 2021-07-21
996 1,295 1,282 1,282 1,295 134 172,068 2021-07-22
997 1,295 1,282 1,282 1,295 704 907,593 2021-07-23
998 1,300 1,180 1,300 1,200 1,632 2,016,530 2021-07-26
999 1,200 1,195 1,195 1,199 9,243 11,081,761 2021-07-27
1000 1,200 1,200 1,200 1,200 50 60,000 2021-07-28
1001 1,185 1,180 1,180 1,184 258 305,060 2021-07-29
1002 1,200 1,162 1,170 1,183 2,960 3,468,628 2021-07-30
1003 1,200 1,095 1,190 1,096 6,370 7,031,321 2021-08-02
1004 1,100 1,095 1,100 1,095 4,753 5,227,800 2021-08-03
1005 1,100 1,099 1,100 1,100 7,110 7,819,690 2021-08-04
1006 1,100 1,100 1,100 1,100 1,665 1,831,500 2021-08-05
1007 1,100 1,099 1,100 1,099 1,475 1,622,332 2021-08-06
1008 1,103 1,099 1,103 1,100 1,275 1,402,704 2021-08-09
1009 1,250 1,100 1,100 1,185 191 226,240 2021-08-10
1010 1,250 1,200 1,200 1,244 676 840,730 2021-08-11
1011 1,250 1,240 1,240 1,248 779 968,760 2021-08-12
1012 1,250 1,243 1,245 1,249 1,379 1,721,641 2021-08-13
1013 1,250 1,185 1,245 1,249 243 300,075 2021-08-16
1014 1,250 1,200 1,249 1,248 463 577,734 2021-08-17
1015 1,290 1,125 1,125 1,275 1,262 1,557,830 2021-08-18
1016 1,200 1,130 1,130 1,189 711 845,042 2021-08-19
1017 1,200 1,189 1,191 1,200 2,058 2,467,010 2021-08-20
1018 1,239 1,150 1,239 1,154 2,160 2,498,839 2021-08-23
1019 1,234 1,126 1,200 1,229 4,366 5,136,350 2021-08-24
1020 1,239 1,200 1,200 1,230 1,793 2,203,178 2021-08-25
1021 1,350 1,200 1,230 1,312 7,980 10,243,100 2021-08-26
1022 1,434 1,350 1,350 1,430 1,919 2,657,475 2021-08-27
1023 1,430 1,350 1,430 1,394 2,334 3,278,735 2021-08-30
1024 1,399 1,351 1,351 1,386 1,684 2,333,620 2021-08-31
1025 1,400 1,351 1,399 1,388 1,785 2,477,582 2021-09-01
1026 1,380 1,379 1,380 1,379 1,096 1,511,625 2021-09-02
1027 1,400 1,380 1,380 1,384 954 1,321,781 2021-09-03
1028 1,410 1,299 1,400 1,300 9,222 12,478,805 2021-09-06
1029 1,300 1,299 1,300 1,300 4,381 5,695,210 2021-09-07
1030 1,300 1,299 1,300 1,300 1,165 1,514,426 2021-09-08
1031 1,300 1,299 1,300 1,300 6,149 7,992,897 2021-09-09
1032 1,300 1,291 1,300 1,299 8,211 10,673,634 2021-09-10
1033 1,300 1,295 1,300 1,300 364 472,720 2021-09-13
1034 1,300 1,292 1,300 1,299 1,020 1,322,662 2021-09-14
1035 1,300 1,292 1,292 1,297 1,316 1,706,161 2021-09-15
1036 1,300 1,292 1,292 1,300 61,158 79,502,256 2021-09-16
1037 1,390 1,350 1,350 1,365 1,909 2,613,586 2021-09-17
1038 1,365 1,330 1,365 1,349 1,543 2,085,276 2021-09-20
1039 1,330 1,330 1,330 1,330 656 872,480 2021-09-21
1040 1,330 1,321 1,321 1,325 368 487,379 2021-09-22
1041 1,330 1,325 1,330 1,326 1,005 1,336,150 2021-09-23
1042 1,330 1,324 1,325 1,324 1,250 1,657,815 2021-09-24
1043 1,330 1,325 1,330 1,330 2,086 2,768,336 2021-09-27
1044 1,325 1,300 1,325 1,325 1,664 2,181,830 2021-09-28
1045 1,325 1,320 1,320 1,323 938 1,240,823 2021-09-29
1046 1,328 1,325 1,325 1,328 614 813,580 2021-09-30
1047 1,328 1,292 1,328 1,302 2,074 2,712,766 2021-10-01
1048 1,327 1,300 1,327 1,314 2,160 2,839,293 2021-10-04
1049 1,295 1,290 1,292 1,292 2,677 3,458,328 2021-10-05
1050 1,292 1,201 1,285 1,250 6,700 8,386,455 2021-10-06
1051 1,200 1,160 1,200 1,198 1,424 1,666,003 2021-10-07
1052 1,250 1,160 1,160 1,173 907 1,053,020 2021-10-08
1053 1,240 1,180 1,180 1,240 721 884,735 2021-10-11
1054 1,240 1,182 1,240 1,193 1,172 1,398,270 2021-10-12
1055 1,235 1,200 1,200 1,226 352 428,933 2021-10-13
1056 1,240 1,230 1,234 1,238 1,401 1,732,275 2021-10-14
1057 1,238 1,234 1,234 1,237 505 624,830 2021-10-15
1058 1,240 1,173 1,240 1,190 1,599 1,903,308 2021-10-18
1059 1,237 1,180 1,237 1,227 1,898 2,329,163 2021-10-19
1060 1,250 1,180 1,250 1,191 970 1,155,650 2021-10-20
1061 1,250 1,200 1,250 1,200 98 121,850 2021-10-21
1062 1,250 1,163 1,200 1,168 3,230 3,799,067 2021-10-22
1063 1,292 1,260 1,280 1,260 501 635,960 2021-10-25
1064 1,260 1,195 1,255 1,220 1,740 2,109,055 2021-10-26
1065 1,220 1,163 1,220 1,210 2,496 2,989,258 2021-10-27
1066 1,260 1,220 1,220 1,259 396 492,058 2021-10-28
1067 1,260 1,259 1,260 1,260 688 866,810 2021-10-29
1068 1,260 1,210 1,211 1,211 1,103 1,336,015 2021-11-01
1069 1,210 1,160 1,210 1,163 2,431 2,900,085 2021-11-02
1070 1,200 1,150 1,200 1,154 1,327 1,535,740 2021-11-03
1071 1,146 1,140 1,141 1,140 728 830,205 2021-11-04
1072 1,160 1,146 1,150 1,152 384 441,892 2021-11-08
1073 1,195 1,150 1,150 1,159 200 230,850 2021-11-09
1074 1,190 1,145 1,190 1,146 1,418 1,625,238 2021-11-10
1075 1,200 1,141 1,145 1,200 7,495 8,586,475 2021-11-11
1076 1,211 1,200 1,200 1,200 496 595,387 2021-11-12
1077 1,250 1,250 1,250 1,250 1,010 1,262,500 2021-11-15
1078 1,255 1,250 1,250 1,253 292 366,010 2021-11-16
1079 1,250 1,200 1,250 1,200 3,480 4,231,500 2021-11-17
1080 1,200 1,180 1,200 1,181 8,737 10,351,367 2021-11-18
1081 1,181 1,181 1,181 1,181 84 99,204 2021-11-19
1082 1,200 1,195 1,195 1,200 717 856,875 2021-11-22
1083 1,200 1,195 1,195 1,195 359 429,115 2021-11-23
1084 1,225 1,201 1,201 1,202 146 175,490 2021-11-25
1085 1,201 1,182 1,201 1,195 2,715 3,245,087 2021-11-29
1086 1,230 1,220 1,220 1,221 999 1,220,170 2021-11-30
1087 1,230 1,230 1,230 1,230 100 123,000 2021-12-01
1088 1,230 1,230 1,230 1,230 500 615,000 2021-12-02
1089 1,230 1,220 1,220 1,230 206 252,060 2021-12-03
1090 1,229 1,140 1,229 1,229 4,566 5,367,795 2021-12-06
1091 1,190 1,190 1,190 1,190 74 88,060 2021-12-07
1092 1,228 1,228 1,228 1,228 1,147 1,408,516 2021-12-08
1093 1,228 1,228 1,228 1,228 315 386,820 2021-12-09
1094 1,229 1,228 1,229 1,228 277 340,166 2021-12-10
1095 1,228 1,228 1,228 1,228 59 72,452 2021-12-13
1096 1,229 1,228 1,229 1,228 344 422,567 2021-12-14
1097 1,230 1,229 1,229 1,230 396 486,925 2021-12-15
1098 1,240 1,228 1,240 1,228 1,283 1,579,371 2021-12-16
1099 1,240 1,240 1,240 1,240 1,040 1,289,600 2021-12-17
1100 1,240 1,231 1,239 1,237 510 630,822 2021-12-20
1101 1,235 1,235 1,235 1,235 85 104,975 2021-12-21
1102 1,238 1,235 1,238 1,236 258 318,945 2021-12-22
1103 1,239 1,239 1,239 1,239 50 61,950 2021-12-23
1104 1,240 1,236 1,239 1,236 86 106,465 2021-12-24
1105 1,240 1,236 1,236 1,237 1,047 1,295,292 2021-12-27
1106 1,240 1,228 1,237 1,240 1,585 1,953,494 2021-12-28
1107 1,235 1,230 1,230 1,231 1,303 1,603,190 2021-12-30
1108 1,350 1,229 1,230 1,350 3,710 4,723,571 2021-12-31
1109 1,345 1,310 1,345 1,330 186 247,915 2022-01-03
1110 1,343 1,250 1,310 1,254 932 1,174,110 2022-01-04
1111 1,343 1,330 1,343 1,336 160 214,595 2022-01-05
1112 1,330 1,329 1,330 1,329 93 123,615 2022-01-06
1113 1,305 1,291 1,291 1,305 504 656,534 2022-01-07
1114 1,290 1,229 1,290 1,281 968 1,238,998 2022-01-10
1115 1,280 1,225 1,229 1,225 673 830,391 2022-01-11
1116 1,225 1,225 1,225 1,225 60 73,500 2022-01-12
1117 1,222 1,220 1,222 1,221 149 181,930 2022-01-13
1118 1,220 1,198 1,210 1,202 1,366 1,641,670 2022-01-14
1119 1,200 1,160 1,200 1,160 60 70,000 2022-01-17
1120 1,220 1,160 1,220 1,165 785 929,385 2022-01-18
1121 1,265 1,265 1,265 1,265 100 126,500 2022-01-20
1122 1,268 1,268 1,268 1,268 50 63,400 2022-01-21
1123 1,250 1,250 1,250 1,250 162 202,500 2022-01-24
1124 1,248 1,247 1,248 1,248 12 14,974 2022-01-25
1125 1,175 1,175 1,175 1,175 100 117,500 2022-01-26
1126 1,247 1,175 1,180 1,185 172 203,734 2022-01-27
1127 1,250 1,175 1,176 1,245 1,658 2,036,993 2022-01-28
1128 1,263 1,140 1,263 1,258 1,023 1,199,255 2022-01-31
1129 1,256 1,256 1,256 1,256 291 365,496 2022-02-01
1130 1,150 1,145 1,145 1,150 187 214,930 2022-02-07
1131 1,253 1,143 1,253 1,150 1,028 1,176,389 2022-02-08
1132 1,252 1,151 1,252 1,151 930 1,073,460 2022-02-09
1133 1,200 1,151 1,152 1,152 280 322,550 2022-02-10
1134 1,150 1,145 1,150 1,148 1,038 1,192,805 2022-02-11
1135 1,150 1,145 1,150 1,150 1,247 1,433,560 2022-02-14
1136 1,220 1,140 1,220 1,145 1,466 1,678,602 2022-02-15
1137 1,220 1,220 1,220 1,220 25 30,500 2022-02-16
1138 1,218 1,150 1,150 1,200 1,922 2,220,504 2022-02-18
1139 1,150 1,140 1,150 1,145 101 115,650 2022-02-21
1140 1,150 1,115 1,150 1,130 583 662,381 2022-02-22
1141 1,149 1,130 1,149 1,149 146 167,678 2022-02-23
1142 1,150 1,149 1,149 1,150 550 632,080 2022-02-24
1143 1,100 1,010 1,100 1,063 169 179,690 2022-02-25
1144 1,150 1,150 1,150 1,150 1,010 1,161,500 2022-02-28
1145 1,149 1,149 1,149 1,149 26 29,874 2022-03-02
1146 1,101 1,063 1,101 1,097 116 127,507 2022-03-04
1147 1,100 1,097 1,100 1,098 74 81,250 2022-03-07
1148 1,100 1,063 1,100 1,100 198 216,695 2022-03-09
1149 1,050 1,000 1,050 1,005 566 570,613 2022-03-10
1150 1,000 990 1,000 991 1,266 1,254,750 2022-03-11
1151 999 999 999 999 89 88,911 2022-03-14
1152 980 891 980 962 389 374,334 2022-03-15
1153 892 891 891 891 62 55,252 2022-03-16
1154 980 900 900 900 369 332,630 2022-03-17
1155 890 870 890 870 720 626,600 2022-03-18
1156 980 900 980 978 1,185 1,158,660 2022-03-21
1157 980 980 980 980 6,607 6,474,860 2022-03-22
1158 990 990 990 990 100 99,000 2022-03-23
1159 1,049 990 990 1,012 102 102,800 2022-03-24
1160 1,000 990 990 990 65 64,820 2022-03-25
1161 1,000 980 1,000 1,000 158 157,130 2022-03-28
1162 1,000 980 1,000 994 33 32,800 2022-03-29
1163 1,000 999 1,000 999 113 112,899 2022-03-30
1164 999 980 980 998 630 628,990 2022-03-31
1165 999 990 990 993 1,047 1,038,087 2022-04-01
1166 980 980 980 980 2,122 2,079,560 2022-04-04
1167 980 980 980 980 1,000 980,000 2022-04-05
1168 970 970 970 970 1,307 1,267,790 2022-04-06
1169 950 950 950 950 40 38,000 2022-04-07
1170 950 940 950 941 127 119,551 2022-04-08
1171 950 940 950 940 309 293,490 2022-04-11
1172 970 850 940 858 1,040 892,760 2022-04-12
1173 970 871 970 871 203 187,010 2022-04-13
1174 900 870 871 900 1,834 1,596,183 2022-04-14
1175 960 903 903 960 586 561,648 2022-04-18
1176 950 850 950 873 2,647 2,314,442 2022-04-19
1177 870 870 870 870 10 8,700 2022-04-20
1178 935 935 935 935 120 112,200 2022-04-21
1179 872 870 872 871 94 81,870 2022-04-22
1180 850 850 850 850 74 62,900 2022-04-25
1181 852 852 852 852 10 8,520 2022-04-26
1182 853 852 852 853 125 106,601 2022-04-27
1183 900 840 900 851 1,506 1,281,892 2022-04-28
1184 900 880 900 893 47 41,960 2022-04-29
1185 880 860 880 877 133 116,640 2022-05-02
1186 880 861 875 861 307 269,277 2022-05-03
1187 862 860 862 860 74 63,671 2022-05-04
1188 879 860 879 860 100 86,190 2022-05-05
1189 879 879 879 879 10 8,790 2022-05-06
1190 900 879 879 900 71 62,661 2022-05-09
1191 899 876 876 899 120 105,235 2022-05-10
1192 880 835 875 838 5,161 4,381,200 2022-05-11
1193 880 880 880 880 4 3,520 2022-05-12
1194 830 830 830 830 6 4,980 2022-05-13
1195 800 800 800 800 1,000 800,000 2022-05-18
1196 850 800 800 805 118 95,000 2022-05-19
1197 820 820 820 820 32 26,240 2022-05-20
1198 830 800 800 830 473 383,640 2022-05-16
1199 848 848 848 848 5 4,240 2022-05-23
1200 848 848 848 848 11 9,328 2022-05-24
1201 845 830 830 845 63 52,755 2022-05-25
1202 835 820 835 825 377 311,000 2022-05-26
1203 839 800 839 804 1,311 1,062,543 2022-05-27
1204 810 805 805 810 618 500,540 2022-05-30
1205 810 802 805 804 25 20,096 2022-05-31
1206 810 810 810 810 28 22,680 2022-06-02
1207 810 803 810 804 122 98,718 2022-06-03
1208 814 814 814 814 100 81,400 2022-06-06
1209 815 815 815 815 51 41,565 2022-06-07
1210 840 830 830 840 529 442,860 2022-06-08
1211 845 820 840 821 681 559,138 2022-06-09
1212 844 820 820 821 58 47,608 2022-06-10
1213 844 822 844 822 324 272,576 2022-06-13
1214 825 822 822 822 277 227,814 2022-06-15
1215 840 835 840 837 22 18,420 2022-06-16
1216 830 821 821 822 579 476,070 2022-06-17
1217 830 818 830 820 3,547 2,909,270 2022-06-20
1218 820 810 820 819 3,379 2,738,222 2022-06-21
1219 820 800 800 810 10,039 8,041,611 2022-06-22
1220 800 800 800 800 633 506,400 2022-06-23
1221 800 790 790 794 28 22,220 2022-06-24
1222 800 795 795 798 60 47,750 2022-06-27
1223 800 800 800 800 770 616,000 2022-06-28
1224 800 800 800 800 500 400,000 2022-06-29
1225 804 790 792 804 47 37,175 2022-06-30
1226 805 801 805 805 1,222 982,784 2022-07-04
1227 810 803 805 806 1,423 1,146,515 2022-07-05
1228 800 800 800 800 300 240,000 2022-07-06
1229 800 780 798 788 387 304,902 2022-07-18
1230 800 780 780 795 515 409,200 2022-07-19
1231 785 780 780 780 764 595,941 2022-07-22
1232 785 780 781 780 1,110 866,151 2022-07-25
1233 770 770 770 770 50 38,501 2022-07-26
1234 784 750 784 762 1,724 1,314,181 2022-07-28
1235 784 784 784 784 5 3,920 2022-07-29
1236 785 784 784 785 160 125,590 2022-08-01
1237 785 668 761 700 2,985 2,092,451 2022-08-02
1238 785 785 785 785 29 22,765 2022-08-03
1239 784 784 784 784 25 19,600 2022-08-04
1240 785 785 785 785 728 571,478 2022-08-05
1241 770 770 770 770 52 40,040 2022-08-08
1242 770 701 701 718 98 70,376 2022-08-09
1243 784 770 770 770 1,827 1,412,885 2022-08-10
1244 770 770 770 770 10 7,700 2022-08-11
1245 710 710 710 710 200 142,000 2022-08-12
1246 710 710 710 710 500 355,000 2022-08-15
1247 775 705 705 752 6,996 5,261,770 2022-08-16
1248 779 770 777 777 69 53,606 2022-08-17
1249 775 750 770 750 1,163 895,520 2022-08-19
1250 703 701 703 701 1,544 1,084,917 2022-08-22
1251 703 700 703 701 1,900 1,331,978 2022-08-23
1252 701 698 701 700 443 309,953 2022-08-24
1253 700 681 681 700 575 396,665 2022-08-26
1254 700 700 700 700 1,100 770,000 2022-08-29
1255 701 701 701 701 700 490,700 2022-08-30
1256 700 680 700 681 1,774 1,221,111 2022-08-31
1257 680 650 650 650 1,133 736,510 2022-09-02
1258 695 695 695 695 1,000 694,500 2022-09-05
1259 651 600 651 610 1,349 822,800 2022-09-06
1260 695 600 695 608 140 88,563 2022-09-07
1261 690 650 650 664 753 499,570 2022-09-08
1262 662 662 662 662 10 6,620 2022-09-09
1263 663 590 663 612 4,424 2,705,750 2022-09-12
1264 661 660 660 660 227 150,021 2022-09-13
1265 694 601 660 678 1,059 695,733 2022-09-14
1266 661 661 661 661 4 2,644 2022-09-15
1267 661 600 600 661 1,780 1,115,474 2022-09-16
1268 690 580 600 690 3,343 1,979,071 2022-09-19
1269 680 590 590 670 3,242 1,913,081 2022-09-20
1270 660 586 586 660 957 580,286 2022-09-21
1271 660 660 660 660 274 180,840 2022-09-22
1272 590 575 586 584 738 432,639 2022-09-23
1273 655 589 590 650 10,923 6,492,708 2022-09-26
1274 653 650 653 650 486 316,050 2022-09-27
1275 650 640 650 650 564 366,400 2022-09-28
1276 650 590 610 648 721 457,865 2022-09-29
1277 650 650 650 650 1,261 819,650 2022-09-30
1278 649 648 649 648 18 11,667 2022-10-03
1279 649 648 648 648 130 84,246 2022-10-04
1280 649 640 640 644 8 5,147 2022-10-05
1281 650 649 649 649 606 393,304 2022-10-06
1282 650 650 650 650 560 364,000 2022-10-07
1283 650 590 600 645 1,269 788,267 2022-10-10
1284 650 650 650 650 6 3,900 2022-10-11
1285 655 600 650 655 191 123,860 2022-10-12
1286 658 655 655 657 258 169,530 2022-10-13
1287 698 659 659 667 2,514 1,676,882 2022-10-14
1288 767 658 658 767 119 83,207 2022-10-17
1289 768 768 768 768 142 109,056 2022-10-18
1290 880 769 769 874 1,349 1,086,661 2022-10-19
1291 874 781 781 868 236 204,826 2022-10-20
1292 874 767 868 869 1,626 1,376,330 2022-10-21
1293 880 770 872 770 516 439,693 2022-10-24
1294 880 775 876 877 1,432 1,178,866 2022-10-27
1295 880 876 880 876 184 161,272 2022-10-28
1296 880 876 876 880 2,231 1,956,470 2022-10-31
1297 882 880 882 882 117 103,184 2022-11-01
1298 880 868 880 880 246 215,998 2022-11-02
1299 880 879 880 879 516 454,072 2022-11-03
1300 880 880 880 880 123 108,240 2022-11-04
1301 880 792 880 875 26 22,792 2022-11-07
1302 879 879 879 879 3 2,637 2022-11-08
1303 880 876 876 879 189 166,123 2022-11-09
1304 875 794 794 875 128 111,919 2022-11-10
1305 875 875 875 875 274 239,750 2022-11-11
1306 880 796 880 797 269 215,527 2022-11-14
1307 880 794 800 879 24,825 21,815,104 2022-11-16
1308 880 880 880 880 30 26,400 2022-11-17
1309 880 870 870 877 400 350,000 2022-11-18
1310 872 794 800 872 1,119 898,878 2022-11-21
1311 880 880 880 880 4 3,520 2022-11-22
1312 870 775 791 870 2,492 1,991,532 2022-11-25
1313 880 775 775 879 131,934 115,945,143 2022-11-28
1314 880 778 778 846 360 304,599 2022-11-29
1315 868 774 774 867 79 61,614 2022-11-30
1316 867 867 867 867 1 867 2022-12-01
1317 866 850 866 850 24 20,624 2022-12-06
1318 865 840 840 851 70 59,600 2022-12-07
1319 868 800 865 867 1,658 1,427,217 2022-12-09
1320 997 868 868 898 5,246 4,711,597 2022-12-12
1321 1,031 902 1,031 1,025 91 92,400 2022-12-13
1322 1,025 1,023 1,025 1,023 10,861 11,111,309 2022-12-14
1323 1,024 903 903 994 447 417,248 2022-12-15
1324 999 870 994 999 10,483 9,200,230 2022-12-16
1325 1,000 990 1,000 1,000 298 297,070 2022-12-20
1326 998 998 998 998 4 3,992 2022-12-21
1327 989 900 900 989 182 172,700 2022-12-22
1328 990 988 990 989 20,989 20,757,902 2022-12-23
1329 999 987 987 989 1,204 1,199,245 2022-12-26
1330 989 950 988 971 2,167 2,104,154 2022-12-27
1331 996 950 996 996 1,347 1,324,231 2022-12-28
1332 996 971 971 995 203 201,953 2022-12-30
1333 971 900 900 909 400 363,491 2023-01-02
1334 970 960 960 969 1,419 1,375,615 2023-01-03
1335 969 969 969 969 100 96,943 2023-01-04
1336 909 901 909 909 1,498 1,354,536 2023-01-05
1337 901 900 900 900 197 177,397 2023-01-09
1338 901 867 901 874 1,328 1,185,056 2023-01-10
1339 900 867 900 896 1,023 899,494 2023-01-12
1340 870 870 870 870 104 90,480 2023-01-13
1341 900 880 880 880 285 252,593 2023-01-16
1342 880 880 880 880 126 110,880 2023-01-17
1343 880 870 880 873 153 134,285 2023-01-18
1344 875 871 875 871 555 483,435 2023-01-19
1345 875 875 875 875 2 1,750 2023-01-20
1346 897 870 875 873 2,831 2,485,494 2023-01-23
1347 870 870 870 870 851 740,370 2023-01-24
1348 899 899 899 899 89 80,007 2023-01-25
1349 899 888 899 890 60 53,385 2023-01-26
1350 899 880 885 880 344 305,858 2023-01-27
1351 898 871 871 881 807 710,668 2023-01-30
1352 900 897 897 900 2,566 2,305,041 2023-01-31
1353 899 873 899 873 152 136,518 2023-02-01
1354 873 850 873 862 899 774,823 2023-02-02
1355 899 890 899 890 510 453,990 2023-02-03
1356 890 850 850 890 926 788,111 2023-02-06
1357 870 850 870 852 927 789,350 2023-02-08
1358 862 862 862 862 142 122,404 2023-02-09
1359 863 850 863 857 3,700 3,171,003 2023-02-10
1360 885 850 850 884 12,148 10,735,338 2023-02-13
1361 885 850 885 859 2,182 1,877,943 2023-02-14
1362 870 850 870 860 2,371 2,046,492 2023-02-15
1363 870 850 860 857 1,123 962,260 2023-02-16
1364 870 869 870 869 1,791 1,556,380 2023-02-17
1365 880 850 869 880 13,662 11,992,374 2023-02-20
1366 880 850 850 879 4,130 3,576,060 2023-02-24
1367 879 848 879 878 199 174,729 2023-02-27
1368 879 800 879 817 3,178 2,563,781 2023-02-28
1369 800 799 800 799 376 300,770 2023-03-01
1370 800 799 799 799 34 27,180 2023-03-02
1371 800 800 800 800 1,474 1,179,200 2023-03-03
1372 800 800 800 800 135 107,999 2023-03-06
1373 800 750 800 782 825 645,364 2023-03-07
1374 760 750 760 752 129 97,040 2023-03-09
1375 800 725 725 734 124 91,025 2023-03-10
1376 798 798 798 798 100 79,800 2023-03-13
1377 759 735 735 759 363 273,429 2023-03-14
1378 759 758 758 759 130 98,620 2023-03-15
1379 759 742 742 759 774 586,616 2023-03-16
1380 798 735 750 761 815 618,255 2023-03-17
1381 799 798 798 799 113 90,277 2023-03-20
1382 798 750 798 796 621 492,872 2023-03-21
1383 796 796 796 796 50 39,800 2023-03-22
1384 796 793 796 793 32 25,382 2023-03-24
1385 796 796 796 796 10 7,960 2023-03-27
1386 750 750 750 750 188 141,000 2023-03-28
1387 794 792 792 794 358 283,882 2023-03-29
1388 794 794 794 794 629,777 500,030,342 2023-03-30
1389 793 793 793 793 10 7,930 2023-03-31
1390 794 750 793 750 31,737 25,164,252 2023-04-03
1391 794 750 794 750 558 421,447 2023-04-05
1392 750 745 745 750 39 29,100 2023-04-06
1393 793 793 793 793 10 7,935 2023-04-07
1394 794 745 750 794 115 87,825 2023-04-10
1395 750 745 745 750 90 67,080 2023-04-12
1396 750 750 750 750 26 19,500 2023-04-13
1397 751 740 749 740 1,937 1,440,581 2023-04-14
1398 751 740 740 741 1,542 1,142,235 2023-04-17
1399 740 739 740 739 74 54,696 2023-04-19
1400 789 739 789 739 280 209,920 2023-04-20
1401 779 779 779 779 28 21,812 2023-04-24
1402 779 741 779 770 13,179 10,236,682 2023-04-25
1403 778 741 778 772 600 463,155 2023-04-26
1404 749 749 749 749 30 22,470 2023-04-27
1405 779 779 779 779 1,313 1,022,786 2023-04-28
1406 779 754 754 772 986 760,720 2023-05-01
1407 778 777 778 777 609 473,253 2023-05-02
1408 777 755 755 756 645 487,415 2023-05-03
1409 777 755 777 757 445 340,265 2023-05-04
1410 765 765 765 765 40 30,600 2023-05-05
1411 755 750 755 753 970 730,813 2023-05-08
1412 764 750 760 764 380 285,314 2023-05-09
1413 750 750 750 750 1,200 900,000 2023-05-10
1414 755 750 750 750 215 161,272 2023-05-11
1415 765 750 752 751 1,469 1,102,843 2023-05-12
1416 765 750 760 750 500 378,674 2023-05-15
1417 750 745 750 747 1,224 914,867 2023-05-16
1418 759 745 751 758 7,358 5,569,382 2023-05-18
1419 745 745 745 745 226 168,370 2023-05-19
1420 758 758 758 758 10,409 7,890,022 2023-05-22
1421 745 735 745 742 2,571 1,907,361 2023-05-23
1422 759 759 759 759 88 66,792 2023-05-25
1423 759 700 759 700 20 14,354 2023-05-26
1424 759 700 759 701 610 427,602 2023-05-29
1425 750 750 750 750 5 3,750 2023-05-30
1426 748 748 748 748 11 8,228 2023-05-31
1427 749 749 749 749 111 83,139 2023-06-02
1428 749 730 730 732 418 305,880 2023-06-05
1429 710 700 700 701 889 623,040 2023-06-06
1430 748 743 748 743 467 347,641 2023-06-07
1431 725 700 725 700 336 241,350 2023-06-12
1432 699 699 699 699 201 140,499 2023-06-13
1433 699 699 699 699 5 3,495 2023-06-14
1434 657 657 657 657 154 101,209 2023-06-15
1435 700 690 690 697 2,166 1,508,693 2023-06-16
1436 700 700 700 700 5 3,500 2023-06-19
1437 745 700 700 700 14,640 10,248,900 2023-06-20
1438 800 745 745 749 3,723 2,788,352 2023-06-21
1439 860 800 800 860 1,535 1,253,445 2023-06-22
1440 920 859 859 899 2,248 1,968,187 2023-06-23
1441 975 865 870 936 7,054 6,456,165 2023-06-26
1442 930 930 930 930 2 1,860 2023-06-27
1443 928 915 919 918 1,699 1,560,504 2023-06-28
1444 919 900 900 918 3,800 3,429,202 2023-06-29
1445 920 781 781 919 4,630 4,256,681 2023-06-30
1446 920 900 920 917 384 352,240 2023-07-03
1447 918 900 900 900 304 273,671 2023-07-04
1448 900 820 900 900 1,052 911,500 2023-07-05
1449 890 890 890 890 109 97,010 2023-07-07
1450 890 890 890 890 185 164,650 2023-07-17
1451 890 870 890 878 800 702,129 2023-07-18
1452 889 889 889 889 40 35,560 2023-07-19
1453 889 801 889 871 2,520 2,193,384 2023-07-20
1454 889 889 889 889 10 8,890 2023-07-21
1455 888 888 888 888 5 4,440 2023-07-24
1456 887 802 850 831 188 156,252 2023-07-27
1457 802 802 802 802 1 802 2023-07-28
1458 895 870 895 895 568 504,160 2023-07-06
1459 889 887 887 887 399 354,016 2023-07-31
1460 888 870 870 888 132 116,639 2023-08-01
1461 888 888 888 888 50 44,400 2023-08-02
1462 888 811 811 888 102 90,422 2023-08-04
1463 878 811 811 876 72 61,796 2023-08-08
1464 876 800 812 832 770 631,325 2023-08-09
1465 876 876 876 876 12 10,512 2023-08-10
1466 860 752 752 860 205 155,000 2023-08-14
1467 859 858 858 859 34 29,193 2023-08-16
1468 857 850 850 857 163 139,390 2023-08-17
1469 857 857 857 857 49 41,993 2023-08-18
1470 850 850 850 850 10 8,500 2023-08-21
1471 756 756 756 756 15 11,340 2023-08-22
1472 770 770 770 770 159 122,430 2023-08-23
1473 772 772 772 772 74 57,128 2023-08-24
1474 780 780 780 780 400 312,000 2023-08-29
1475 775 775 775 775 100 77,505 2023-08-30
1476 845 830 830 830 47 39,025 2023-08-31
1477 840 830 840 831 225 188,903 2023-09-04
1478 845 840 840 843 71 59,841 2023-09-05
1479 845 775 775 828 121 96,009 2023-09-06
1480 839 838 838 839 10,231 8,583,779 2023-09-07
1481 775 775 775 775 183 141,825 2023-09-11
1482 775 775 775 775 149 115,475 2023-09-12
1483 775 775 775 775 100 77,500 2023-09-13
1484 775 775 775 775 58 44,950 2023-09-14
1485 775 775 775 775 132 102,300 2023-09-15
1486 774 771 771 774 49 37,891 2023-09-18
1487 774 774 774 774 76 58,824 2023-09-19
1488 774 774 774 774 228 176,472 2023-09-25
1489 774 750 774 760 299 227,588 2023-09-26
1490 800 759 759 800 2,954 2,284,608 2023-09-29
1491 834 830 830 830 505 419,274 2023-10-02
1492 834 834 834 834 124 103,415 2023-10-03
1493 756 710 756 715 1,846 1,344,402 2023-10-05
1494 800 800 800 800 4 3,200 2023-10-06
1495 800 718 718 799 180 143,059 2023-10-09
1496 800 800 800 800 61 48,799 2023-10-11
1497 750 750 750 750 50 37,500 2023-10-16
1498 730 730 730 730 93 67,890 2023-10-17
1499 725 725 725 725 74 53,657 2023-10-18
1500 730 730 730 730 200 146,000 2023-10-19
1501 750 730 730 750 344 257,920 2023-10-20
1502 730 710 711 711 2,002 1,423,440 2023-10-23
1503 780 780 780 780 38 29,640 2023-10-24
1504 780 779 779 780 40 31,190 2023-10-26
1505 780 780 780 780 37 28,860 2023-10-31
1506 780 720 720 780 90 69,600 2023-11-01
1507 770 722 722 770 100 76,040 2023-11-02
1508 770 725 725 770 1,070 778,903 2023-11-03
1509 775 725 725 761 831 616,180 2023-11-06
1510 760 760 760 760 278 211,280 2023-11-07
1511 740 730 730 740 406 300,420 2023-11-09
1512 759 730 730 731 70 51,188 2023-11-10
1513 730 717 730 717 1,167 847,495 2023-11-15
1514 717 716 717 716 250 179,070 2023-11-17
1515 716 716 716 716 40 28,640 2023-11-20
1516 730 730 730 730 41 29,930 2023-11-21
1517 720 703 720 706 553 390,375 2023-11-23
1518 760 730 730 732 827 604,909 2023-11-24
1519 750 750 750 750 150 112,500 2023-11-27
1520 755 681 730 743 267 196,775 2023-11-28
1521 754 754 754 754 14 10,556 2023-11-30
1522 753 750 750 752 49 36,867 2023-12-01
1523 753 753 753 753 2 1,506 2023-12-04
1524 752 700 700 752 35 24,761 2023-12-05
1525 758 691 715 730 3,090 2,253,564 2023-12-06
1526 740 700 700 735 217 154,050 2023-12-12
1527 739 700 701 739 130 92,172 2023-12-13
1528 736 700 736 736 153 112,500 2023-12-14
1529 739 700 700 737 210 151,665 2023-12-15
1530 730 690 730 690 5,340 3,688,761 2023-12-18
1531 730 686 691 692 2,095 1,449,039 2023-12-19
1532 690 688 690 690 2,708 1,865,573 2023-12-20
1533 690 690 690 690 140 96,601 2023-12-21
1534 690 690 690 690 706 487,162 2023-12-22
1535 691 690 690 691 369 254,662 2023-12-25
1536 737 710 710 730 63,600 45,228,200 2023-12-26
1537 839 737 737 831 7,286 5,575,322 2023-12-27
1538 850 800 825 848 9,218 7,738,933 2023-12-28
1539 849 839 839 849 68 57,701 2024-01-02
1540 840 800 840 840 1,565 1,259,199 2024-01-03
1541 830 830 830 830 12 9,960 2024-01-04
1542 790 730 730 737 1,596 1,176,830 2024-01-05
1543 789 789 789 789 4 3,155 2024-01-08
1544 750 750 750 750 300 225,000 2024-01-09
1545 838 838 838 838 8 6,704 2023-09-08
1546 750 715 750 715 70 50,691 2024-01-10
1547 750 715 750 735 424 311,809 2024-01-11
1548 740 740 740 740 74 54,760 2024-01-15
1549 750 720 750 722 548 396,867 2024-01-16
1550 750 715 720 750 800 581,458 2024-01-17
1551 749 713 722 749 1,221 880,615 2024-01-18
1552 720 720 720 720 325 234,000 2024-01-19
1553 720 715 720 715 262 188,590 2024-01-22
1554 715 712 715 713 985 702,259 2024-01-23
1555 720 720 720 720 49 35,280 2024-01-24
1556 700 700 700 700 200 140,000 2024-01-25
1557 720 690 690 720 30 21,301 2024-01-26
1558 710 690 690 702 213 147,432 2024-01-29
1559 710 710 710 710 150 106,493 2024-01-30
1560 700 700 700 700 260 182,000 2024-01-31
1561 699 690 691 690 521 360,153 2024-02-01
1562 689 689 689 689 1,397 962,533 2024-02-02
1563 720 689 689 720 246 170,113 2024-02-05
1564 690 690 690 690 296 204,240 2024-02-06
1565 690 686 690 686 547 375,923 2024-02-07
1566 749 690 690 734 1,642 1,163,074 2024-02-08
1567 749 690 690 749 663 466,258 2024-02-09
1568 748 695 695 748 174 126,221 2024-02-13
1569 749 747 748 747 1,045 780,803 2024-02-14
1570 748 697 700 708 328 231,672 2024-02-15
1571 745 697 700 745 948 665,206 2024-02-16
1572 746 742 744 744 1,320 982,254 2024-02-19
1573 745 745 745 745 55 40,956 2024-02-20
1574 740 685 740 720 1,137 802,387 2024-02-21
1575 739 685 739 728 249 181,228 2024-02-22
1576 700 675 685 687 2,082 1,429,839 2024-02-23
1577 739 675 675 739 1,055 734,863 2024-02-26
1578 730 720 728 730 677 490,294 2024-02-29
1579 727 700 700 727 13,744 9,987,070 2024-03-01
1580 727 685 727 719 14,300 10,272,980 2024-03-04
1581 713 680 684 711 16,455 11,644,433 2024-03-05
1582 709 670 676 708 16,104 11,346,333 2024-03-06
1583 699 671 671 699 13,990 9,774,754 2024-03-07
1584 698 655 670 697 18,637 12,927,900 2024-03-11
1585 670 653 670 666 16,002 10,651,284 2024-03-12
1586 690 625 651 678 23,735 16,024,666 2024-03-13
1587 680 625 630 679 22,230 14,788,886 2024-03-14
1588 675 608 608 673 21,580 14,293,652 2024-03-15
1589 668 615 668 657 23,696 15,399,054 2024-03-18
1590 654 600 650 652 24,241 15,649,982 2024-03-19
1591 653 601 601 649 26,116 16,916,467 2024-03-20
1592 637 600 607 637 17,181 10,835,315 2024-03-21
1593 629 600 601 623 27,006 16,645,404 2024-03-22
1594 625 601 601 620 16,678 10,206,823 2024-03-25
1595 699 601 610 688 44,343 29,174,459 2024-03-26
1596 720 640 640 719 40,577 28,397,765 2024-03-27
1597 719 651 651 714 1,316 858,079 2024-03-28
1598 714 651 714 709 382 267,311 2024-03-29
1599 709 709 709 709 258 182,922 2024-04-01
1600 699 650 650 699 24,616 17,115,678 2024-04-02
1601 694 650 650 693 3,469 2,274,853 2024-04-03
1602 688 640 650 688 1,074 696,870 2024-04-04
1603 670 640 670 640 1,646 1,056,045 2024-04-05
1604 670 640 670 645 1,779 1,149,141 2024-04-08
1605 640 640 640 640 127 81,280 2024-04-09
1606 639 614 620 639 1,177 730,102 2024-04-10
1607 637 617 637 637 1,710 1,086,699 2024-04-11
1608 635 618 618 621 844 523,402 2024-04-12
1609 620 615 618 618 681 421,148 2024-04-15
1610 634 620 621 634 2,127 1,344,435 2024-04-16
1611 623 614 615 623 3,251 1,999,859 2024-04-17
1612 625 625 625 625 2,410 1,506,250 2024-04-18
1613 623 623 623 623 894 556,962 2024-04-19
1614 620 610 620 612 2,803 1,714,549 2024-04-24
1615 620 610 610 620 301 184,615 2024-04-25
1616 618 612 612 618 1,403 860,619 2024-04-26
1617 618 617 618 618 935 577,800 2024-04-29
1618 620 610 620 612 9,851 6,032,590 2024-04-30
1619 624 612 612 624 4,972 3,051,854 2024-05-01
1620 624 613 624 614 625 383,784 2024-05-02
1621 630 624 624 629 758 475,392 2024-05-03
1622 667 658 667 658 1,355 892,084 2024-05-06
1623 650 615 615 650 3,293 2,121,861 2024-05-07
1624 649 647 648 647 805 522,358 2024-05-08
1625 616 613 616 614 4,023 2,471,232 2024-05-09
1626 638 638 638 638 100 63,800 2024-05-10
1627 647 640 640 644 46 29,612 2024-05-13
1628 639 616 616 639 164 104,699 2024-05-14
1629 620 620 620 620 4 2,480 2024-05-15
1630 640 619 619 638 1,352 863,195 2024-05-16
1631 640 619 620 640 1,603 994,182 2024-05-17
1632 640 620 640 620 143 90,521 2024-05-20
1633 621 600 621 612 8,625 5,292,492 2024-05-21
1634 612 612 612 612 120 73,440 2024-05-22
1635 639 625 625 639 180 113,266 2024-05-24
1636 613 613 613 613 1,164 713,546 2024-05-27
1637 614 612 614 612 2,601 1,593,641 2024-05-29
1638 629 600 626 600 3,518 2,117,000 2024-05-30
1639 627 600 603 600 445 269,294 2024-05-31
1640 626 625 626 626 181 113,299 2024-06-03
1641 623 600 623 600 1,601 986,078 2024-06-04
1642 620 620 620 620 87 53,940 2024-06-05
1643 620 620 620 620 11 6,820 2024-06-06
1644 624 606 620 611 395 241,190 2024-06-07
1645 606 606 606 606 50 30,300 2024-06-10
1646 610 610 610 610 48 29,280 2024-06-11
1647 610 603 610 608 75 45,610 2024-06-12
1648 622 615 622 621 133 82,591 2024-06-13
1649 615 595 615 603 1,295 780,512 2024-06-14
1650 621 621 621 621 40 24,840 2024-06-17
1651 620 620 620 620 5 3,100 2024-06-18
1652 620 620 620 620 159 98,580 2024-06-21
1653 620 595 600 613 727 445,885 2024-06-24
1654 613 595 613 598 568 339,758 2024-06-25
1655 598 597 598 597 692 413,716 2024-06-26
1656 600 598 598 600 1,492 893,660 2024-06-27
1657 615 600 600 615 1,710 1,026,630 2024-07-01
1658 615 601 610 601 323 196,350 2024-07-02
1659 610 610 610 610 119 72,590 2024-07-05
1660 609 602 605 608 1,136 685,896 2024-07-08
1661 609 608 608 608 101 61,437 2024-07-09
1662 608 602 608 606 984 596,772 2024-07-16
1663 608 600 602 606 3,356 2,032,199 2024-07-17
1664 608 595 600 601 1,193 717,084 2024-07-18
1665 608 580 608 608 2,993 1,760,686 2024-07-19
1666 608 600 608 602 669 402,704 2024-07-22
1667 606 580 601 606 1,451 850,358 2024-07-23
1668 608 606 606 608 149 90,361 2024-07-24
1669 600 580 600 581 214 124,990 2024-07-25
1670 600 595 600 595 551 330,175 2024-07-26
1671 595 571 571 595 761 437,169 2024-07-29
1672 595 590 594 590 10,595 6,272,413 2024-07-30
1673 600 595 595 595 1,068 635,540 2024-07-31
1674 600 600 600 600 131 78,600 2024-08-01
1675 600 600 600 600 1,624 974,400 2024-08-02
1676 607 600 607 600 569 342,520 2024-08-05
1677 600 600 600 600 641 384,600 2024-08-06
1678 605 596 605 596 95 56,710 2024-08-07
1679 605 595 605 605 243 144,705 2024-08-08
1680 605 590 604 604 702 423,780 2024-08-09
1681 605 590 590 600 101 60,628 2024-08-12
1682 600 590 600 600 219 130,850 2024-08-13
1683 600 600 600 600 318 190,800 2024-08-14
1684 600 588 588 600 212 127,056 2024-08-15
1685 600 585 585 585 150 87,900 2024-08-16
1686 590 575 585 575 315 184,135 2024-08-19
1687 600 570 580 589 3,314 1,922,958 2024-08-20
1688 600 600 600 600 9 5,400 2024-08-21
1689 600 600 600 600 178 106,800 2024-08-22
1690 600 600 600 600 310 186,000 2024-08-23
1691 605 601 601 603 846 509,735 2024-08-26
1692 590 580 580 587 1,597 937,330 2024-08-27
1693 590 569 590 571 219 125,010 2024-08-28
1694 590 590 590 590 180 106,200 2024-08-29
1695 590 590 590 590 337 198,830 2024-08-30
1696 590 590 590 590 50 29,499 2024-09-02
1697 588 588 588 588 258 151,704 2024-09-03
1698 588 570 588 576 1,570 904,589 2024-09-04
1699 590 588 590 588 1,448 853,942 2024-09-05
1700 588 588 588 588 221 129,948 2024-09-06
1701 590 588 588 588 359 211,098 2024-09-09
1702 575 575 575 575 2,550 1,466,250 2024-09-10
1703 590 575 590 585 1,635 960,441 2024-09-11
1704 586 570 586 575 2,358 1,354,676 2024-09-16
1705 590 570 585 579 680 397,218 2024-09-17
1706 590 590 590 590 8 4,719 2024-09-18
1707 579 570 579 572 2,470 1,412,468 2024-09-19
1708 589 572 589 579 38 21,991 2024-09-20
1709 590 590 590 590 93 54,861 2024-09-23
1710 590 589 590 589 1,103 649,742 2024-09-25
1711 590 590 590 590 503 296,721 2024-09-26
1712 600 600 600 600 172 103,200 2024-09-27
1713 600 589 600 590 3,615 2,131,893 2024-09-30
1714 590 590 590 590 593 349,870 2024-10-02
1715 590 589 589 590 3,493 2,059,048 2024-10-03
1716 590 589 589 590 2,604 1,534,958 2024-10-04
1717 590 589 590 590 3,661 2,158,921 2024-10-07
1718 589 580 589 589 2,718 1,579,051 2024-10-08
1719 589 550 589 558 20,016 11,180,088 2024-10-09
1720 600 585 586 600 6,125 3,603,245 2024-10-10
1721 685 600 600 607 3,426 2,069,299 2024-10-14
1722 640 601 607 623 1,352 833,456 2024-10-15
1723 623 590 590 623 339 206,787 2024-10-16
1724 620 563 591 620 514 303,912 2024-10-17
1725 650 620 620 629 2,471 1,533,068 2024-10-18
1726 623 570 623 623 1,155 680,956 2024-10-21
1727 630 605 620 629 2,193 1,358,380 2024-10-22
1728 629 620 629 621 1,630 1,013,570 2024-10-23
1729 628 580 605 624 816 506,226 2024-10-24
1730 629 627 627 628 1,125 706,471 2024-10-25
1731 629 592 629 604 1,296 792,034 2024-10-28
1732 628 600 627 626 215 134,640 2024-10-29
1733 628 626 628 627 197 123,445 2024-10-30
1734 628 627 628 628 212 133,126 2024-10-31
1735 628 628 628 628 200 125,600 2024-11-01
1736 628 618 628 627 476 297,137 2024-11-04
1737 626 591 619 621 711 426,641 2024-11-05
1738 626 626 626 626 339 212,214 2024-11-06
№ Prices Traded
High Low Volume Value Date
1 185 185 113,000 20,905,000 2016-01-20
2 303 250 7,761,274 2,275,295,460 2016-04-08
3 600 600 1,000,000 600,000,000 2020-05-06
4 553 553 1,485,399 821,425,647 2022-10-12
5 748 748 2,058,968 1,540,108,064 2022-11-03
6 678 678 1,288,325 873,484,350 2022-11-16
7 877 877 471,262 413,296,774 2023-12-15
8 922 922 629,738 580,631,031 2024-02-20
9 599 599 1,209,089 712,999,783 2024-10-09

Mongolian post (MNP)

Address: Sukhbaatar Street-9, 1st khoroo, Chingeltei District, Ulaanbaatar
Phone: 18001613
Fax: 11-330788
Name of Director/CEO: Gerelt.Telmen
Email: info@mongolpost.mn
Established date: 1921-07-19
Listed date: 2015-12-16
Registration № 2116545
State Registration №
Stock type: Common
Business description: Transportation & Logistics
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00MNP05412

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File

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: 2019-02-19
№ Lastname Firstname Position Percentage of shares held
1 Shaaluu Naranbat Deputy director of Postal Operations Department 0 %
2 Davaakhuu Battulga Director of Strategy and Planning Department 0 %

Board of Directors

Last update date: 2020-04-29
№ Lastname Firstname Membership Percentage of shares held
1 Banzragch Ganbaatar Independent board member 0 %
2 Magsarjav Khaliunbat Independent board member 0 %
3 Sainbayar Munguntsetseg Board member 0 %
4 Davaasamba Delgermaa Board member 0 %
5 Davaakhuu Narangerel Board Chairman 0 %

Үнэт цаас хариуцсан мэргэжилтэн

Last update date: 2024-06-12
№ Lastname Firstname Position in the company Contact number
1 Ganbold Ganchimeg Ерөнхий нягтлан бодогч 976 99059870
2 Dagvadorj Tsetsgee Secretary of board of directors 99120278

Influential shareholders

Last update date: 2018-07-31
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 STATE PROPERTY 66 % None None

History of influential shareholders

Last update date: 2018-07-31
№ Lastname Firstname Percent Date
1 - Ard financial group 20.09 % 2023-01-05
2 ARD FINANCIAL GROUP 23.6 % 2021-10-26
3 ARD FINANCIAL GROUP 25.03 % 2020-06-02
4 ARD FINANCIAL GROUP 25.56 % 2020-01-06
5 ARD FINANCIAL GROUP 25.32 % 2018-07-31

Authorized officials

№ Lastname Firstname Position
1 Shaaluu Naranbat Deputy director of Postal Operations Department
2 Davaakhuu Battulga Director of Strategy and Planning Department

Board of Directors

№ Lastname Firstname Position
1 Banzragch Ganbaatar
2 Magsarjav Khaliunbat Independent Member
3 Sainbayar Munguntsetseg Board member
4 Davaasamba Delgermaa Board member
5 Davaakhuu Narangerel Chairman

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 STATE PROPERTY uncertain 66 %

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 99,586,363

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 38,377,058,195
  • Total liabilities 12,229,681,716
  • Total owner`s equity 26,147,376,478
  • Issued shares 99,586,363

Income statement

  • Sales revenue19,369,578,380
  • Cost of sales 21,526,001,245
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,967,715,030
  • Net income 0
  • Dividend /common/ 6.000
  • Dividend /preferred/ 0.000
  • Book value per share 263

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0513
  • Earnings per share /EPS/ 19.7589
  • Price earnings ratio (P/E Ratio) 42.9154

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 99,586,363

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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 99,586,363

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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 99,586,363

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 32,094,017,350
  • Total liabilities 7,309,400,400
  • Total owner`s equity 24,785,616,950
  • Issued shares 99,586,363

Income statement

  • Sales revenue19,838,796,350
  • Cost of sales 19,328,556,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 400,046,150
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 249

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0125
  • Earnings per share /EPS/ 4.0171
  • Price earnings ratio (P/E Ratio) 228.8654

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 99,586,363

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 37,366,290,850
  • Total liabilities 13,389,810,950
  • Total owner`s equity 23,976,479,910
  • Issued shares 99,586,363

Income statement

  • Sales revenue16,355,718,391
  • Cost of sales 16,655,138,084
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 557,893,343
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 241

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0149
  • Earnings per share /EPS/ 5.6021
  • Price earnings ratio (P/E Ratio) 164.1115

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 99,586,363

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 33,090,478,000
  • Total liabilities 10,166,884,000
  • Total owner`s equity 22,923,594,000
  • Issued shares 99,586,363

Income statement

  • Sales revenue15,465,766,800
  • Cost of sales 14,465,061,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,103,559,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 230

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0333
  • Earnings per share /EPS/ 11.0814
  • Price earnings ratio (P/E Ratio) 56.8518

Balance sheet

  • Total assets 24,846,608,400
  • Total liabilities 2,409,736,400
  • Total owner`s equity 22,436,872,000
  • Issued shares 99,586,363

Income statement

  • Sales revenue6,893,992,200
  • Cost of sales 6,662,784,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 307,904,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 225

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0124
  • Earnings per share /EPS/ 3.0918
  • Price earnings ratio (P/E Ratio) 175.1161

Balance sheet

  • Total assets 34,010,868,900
  • Total liabilities 11,498,377,800
  • Total owner`s equity 22,512,491,100
  • Issued shares 99,586,363

Income statement

  • Sales revenue14,386,649,900
  • Cost of sales 13,144,919,700
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,560,267,600
  • Net income 0
  • Dividend /common/ 4.000
  • Dividend /preferred/ 4.000
  • Book value per share 226

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0459
  • Earnings per share /EPS/ 15.6675
  • Price earnings ratio (P/E Ratio) 37.3334

Balance sheet

  • Total assets 28,199,363,600
  • Total liabilities 6,340,462,200
  • Total owner`s equity 21,858,901,400
  • Issued shares 99,586,363

Income statement

  • Sales revenue7,792,638,400
  • Cost of sales 6,708,228,500
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 906,677,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 219

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0322
  • Earnings per share /EPS/ 9.1044
  • Price earnings ratio (P/E Ratio) 63.4855

Balance sheet

  • Total assets 40,852,245,700
  • Total liabilities 19,435,179,400
  • Total owner`s equity 21,417,066,300
  • Issued shares 99,586,363

Income statement

  • Sales revenue12,116,604,500
  • Cost of sales 11,150,358,700
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,224,156,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 215

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.03
  • Earnings per share /EPS/ 12.2924
  • Price earnings ratio (P/E Ratio) 47.5903

Balance sheet

  • Total assets 24,638,430,900
  • Total liabilities 3,841,910,500
  • Total owner`s equity 20,796,520,400
  • Issued shares 99,586,363

Income statement

  • Sales revenue5,899,343,000
  • Cost of sales 5,200,529,500
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 603,610,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 209

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0245
  • Earnings per share /EPS/ 6.0612
  • Price earnings ratio (P/E Ratio) 64.1789

Balance sheet

  • Total assets 28,058,935,800
  • Total liabilities 7,550,549,800
  • Total owner`s equity 20,508,386,000
  • Issued shares 99,586,363

Income statement

  • Sales revenue10,878,878,300
  • Cost of sales 10,089,639,300
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,006,584,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 206

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0359
  • Earnings per share /EPS/ 10.1077
  • Price earnings ratio (P/E Ratio) 38.3769

Balance sheet

  • Total assets 21,894,951,200
  • Total liabilities 2,149,182,800
  • Total owner`s equity 19,745,768,400
  • Issued shares 99,586,363

Income statement

  • Sales revenue5,125,845,700
  • Cost of sales 4,837,349,300
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 193,263,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 198

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0088
  • Earnings per share /EPS/ 1.9407
  • Price earnings ratio (P/E Ratio) 154.5862

Balance sheet

  • Total assets 15,295,958,200
  • Total liabilities 1,686,012,600
  • Total owner`s equity 13,609,945,600
  • Issued shares 99,586,363

Income statement

  • Sales revenue9,971,448,200
  • Cost of sales 9,326,741,900
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 94,010,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 137

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0061
  • Earnings per share /EPS/ 0.944
  • Price earnings ratio (P/E Ratio) 307.1989
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Mongolian post MNP 2024 year 2 Quarterly reports 2024-07-31 0000-00-00 N/A
2 Mongolian post MNP 2023 year 4 Quarterly reports 2024-02-21 2024-03-15 N/A
3 Mongolian post MNP 2023 year 2 Quarterly reports 2023-08-29 0000-00-00 N/A
4 Mongolian post MNP 2022 year 4 Quarterly reports 2023-02-10 2023-03-15
5 Mongolian post MNP 2022 year 2 Quarterly reports 2022-08-10 0000-00-00 N/A
6 Mongolian post MNP 2021 year 4 Quarterly reports 2022-02-10 2022-03-15 N/A
7 Mongolian post MNP 2021 year 2 Quarterly reports 2021-07-28 0000-00-00 N/A
8 Mongolian post MNP 2020 year 4 Quarterly reports 2021-02-24 2021-03-15 N/A
9 Mongolian post MNP 2020 year 2 Quarterly reports 2020-07-22 0000-00-00 N/A
10 Mongolian post MNP 2019 year 4 Quarterly reports 2020-02-10 2020-03-13
11 Mongolian post MNP 2019 year 2 Quarterly reports 2019-07-22 0000-00-00
12 Mongolian post MNP 2018 year 4 Quarterly reports 2019-02-14 2019-03-25
13 Mongolian post MNP 2018 year 2 Quarterly reports 2018-07-20 0000-00-00
14 Mongolian post MNP 2017 year 4 Quarterly reports 2018-03-29 2018-03-15 N/A
15 Mongolian post MNP 2017 year 2 Quarterly reports 2017-07-28 0000-00-00 N/A
16 Mongolian post MNP 2016 year 4 Quarterly reports 2017-02-10 0000-00-00 N/A
17 Mongolian post MNP 2016 year 2 Quarterly reports 2016-11-15 N/A
18 Mongolian post MNP 2015 year 4 Quarterly reports 2016-04-13 N/A

Contractual changes in assets

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

№ Company name Symbol Description Date Download
1 Mongolian post MNP 2024-04-30
2 Mongolian post MNP Annual report 2023-07-06
3 Mongolian post MNP 2017-08-03

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: 2020-04-22 10:00 hour
Record date: 2020-04-05
Declaration date: 2020-03-18
Channels of public announcement /year, month, day and publication №/: Morning news №48 and Daily news №55, 56 dated 2020.03.18, Website: www.mongolpost.mn
Meeting venue: "Information Communications Network" LLC's meeting room, 4th floor, Central post building
Meeting agenda: 1. To discuss and approve the conclusion given by the Board of Directors on company's operation and financial report of 2019. 2. To introduce the 2018 dividend distribution report and the resolution of paying dividends from the 2019 financial result. 3. To approve the cost budget of the Board of Directors in 2020. 4. To elect the members of the Board of Directors
Resolution: The Board of Directors 2020-03-13 №№20/02
Members of Organizing committee of the meeting: Committee chairman: D.Mungunkhuu, Members: B.Narantuya, B.Saruul
Contact number: 70078906
Date of public announcement by MSE: 2020-04-03

Shareholders' meeting resolutions / Mongolian post

Shareholder meeting: Annual
Date of meeting 2017-04-26 10:0_ hour
Venue of meeting: Conference Hall of the "Information and Communication Network" JSC
Attendance: 94.6 %
Shareholders' meeting resolutions
Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operational report of 2016

Approved : 100

Rejected: 0

Deferred : 0

Financial statements for the year of 2016 and the Audit Committee Report on the Financial statements

Approved : 100

Rejected: 0

Deferred : 0

Proposed expense budget of the BoD for the year of 2017

Approved : 100

Rejected: 0

Deferred : 0
Resolutions Download
Other discussed issues 1. Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual financial statements of 2016 2. Financial statements for the year of 2016 and the Audit Committee Report on the Financial statements 3. Proposed expense budget of the BoD for the year of 2017 4. Board decision on the payment of a dividend

Shareholders' meeting resolutions / Mongolian post

Shareholder meeting: Annual
Date of meeting 2017-01-25 10:0 hour
Venue of meeting: Conference Hall of the "Information and Communication Network" JSC
Attendance: 96.65 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Shareholders' meeting resolutions / Mongolian post

Shareholder meeting: Annual
Date of meeting 2016-09-09 10:0 hour
Venue of meeting: Suld Conference Hall, Best Western Tuushin Hotel, Prime Minister Amar Street, 8th khoroo, Sukhbaatar District, Ulaanbaatar
Attendance: 96.73 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Shareholders' meeting resolutions / Mongolian post

Shareholder meeting: Annual
Date of meeting 2016-04-20 10:0 hour
Venue of meeting:
Attendance: 88.6 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Board decisions / Mongolian post

Board of Directors meeting Ээлжит
Date of meeting 2017-01-25 10:0 hour
Venue of meeting: Conference Hall of the "Information and Communication Network" JSC
Attendance: 96.65 %
Board of Directors meeting resolution
Revising the investment plan of the funds raised from shareholders

Approved : 97.05

Rejected: 0

Deferred : 0

Appointing the Board Members representing the State stake for a temporary period: Ch.Erdenechimeg, S.Munguntsetseg

Approved : 97.05

Rejected: 0

Deferred : 0.0003

Nominating the Independent Board member for the re-election

Approved : 97.01

Rejected: 0.006

Deferred : 0
Resolutions
Other discussed issues

Board decisions / Mongolian post

Board of Directors meeting Ээлжит
Date of meeting 2016-04-08 16:0 hour
Venue of meeting: Conference hall of the Mongolian Post JSC
Attendance: 100 %
Board of Directors meeting resolution
Resolutions Download
Other discussed issues

Board decisions / Mongolian post

Board of Directors meeting Ээлжит
Date of meeting 2016-03-04 11:0 hour
Venue of meeting:
Attendance: 0 %
Board of Directors meeting resolution
Resolutions Download
Other discussed issues

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY “MONGOLIAN POST” JSC 2024-02-20 17:02:44
2 MSE RENEWS TOP 20 INDEX COMPOSITION 2024-01-15 17:28:42
3 DIVIDEND DECLARATION BY "MONGOLIAN POST" JSC 2022-02-21 15:10:01
4 ‘MONGOL POST’ JSC TO PAY DIVIDENDS 2021-02-19 17:14:47
5 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
6 “MONGOLIAN POST" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2020-08-07 11:46:31
7 "MONGOL POST" JSC TO HOLD THE SHAREHOLDERS' MEETING VIRTUALLY 2020-04-15 13:54:28
8 'MONGOL POST' JSC TO PAY DIVIDENDS 2020-02-17 17:42:17
9 'MONGOL POST' JSC TO PAY DIVIDENDS 2019-02-19 11:46:21
10 ‘MONGOL POST’ JSC PRESENTS ITS 2018 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2018-08-09 15:27:42
11 'MONGOL POST' JSC INCREASES ITS DIVIDENDS 2018-03-29 15:21:17
12 “MONGOL POST” JSC TO DISTRIBUTE DIVIDENDS 2018-02-14 16:34:41

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024