• mn
IPO

Trade Reports

Index

50631.72

( 258.41 0.51% )
Index Unit Change
Top 20 Index 50631.72 258.41
MSE A Index 19557.38 -134.92
MSE B Index 15089.82 -6.33

News

DECEMBER 24, TRADING REPORT

2024-12-24 15:58:54

Total trade: MNT 2,088,756,320 (USD 611,083.37)

DECEMBER 23, TRADING REPORT

2024-12-23 15:32:39

Total trade: MNT 13,624,887,156 (USD 3,986,811.12)

DEBT INSTRUMENTS ISSUED BY "BUSINESS-INVEST DEVELOPMENT NBFI" LLC'S HAS BEEN DELISTED FROM SECURITIES REGISTRATION OF MONGOLIA STOCK EXCHANGE

2024-12-23 15:28:56

80,000 units of company bond with code 3034 (BID) with a nominal value of MNT 100,000 each issued by "Business-Invest Development NBFI" LLC's debt instrument has been fully paid and delisted from the securities register of the Mongolian Stock Exchange.

Itools (ITLS)

71.6
-2.27 ( -3.07% )
  • Previous closing price: 73.87
  • Opening price: 72.00
  • Closing price: 71.60
  • Current day`s VWAP: 71.00
  • Bid: 71.00 x 879
  • Ask: 72.00 x 978
  • Issued shares: 34,452,124
  • Outstanding shares: 34,452,124
  • Daily range: 71.00 - 72.00
  • Trade volume: 6,526
  • Turnover: 463,374.00
  • Number of transaction: 10
  • 52 weeks data: 52.32 - 81.99
  • ISIN: MN0ITLS05434
  • Market Cap: 2,466,772,078.40
Itools
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 115 115 115 115 34,655 3,985,325 2017-11-16
2 132 132 132 132 32,579 4,308,573 2017-11-17
3 152 152 152 152 405,250 61,630,420 2017-11-20
4 175 175 175 175 76,947 13,457,261 2017-11-21
5 201 149 201 184 1,869,045 344,454,584 2017-11-22
6 195 170 175 181 577,988 104,540,494 2017-11-23
7 206 184 184 199 721,813 143,335,136 2017-11-24
8 225 200 203 216 403,950 87,350,985 2017-11-27
9 249 224 224 239 236,495 56,596,894 2017-11-28
10 270 232 250 254 262,625 66,809,744 2017-11-29
11 250 217 250 224 299,207 66,920,471 2017-11-30
12 220 200 220 209 107,787 22,515,106 2017-12-01
13 219 203 205 214 254,556 54,376,810 2017-12-04
14 220 205 220 212 23,348 4,956,870 2017-12-05
15 215 203 205 206 80,679 16,605,169 2017-12-06
16 205 180 205 194 210,657 40,862,751 2017-12-07
17 185 180 185 182 74,473 13,523,002 2017-12-08
18 200 183 183 195 98,195 19,179,492 2017-12-11
19 218 203 203 213 69,632 14,850,255 2017-12-12
20 215 200 215 205 54,695 11,190,772 2017-12-13
21 200 188 200 194 16,251 3,150,336 2017-12-14
22 200 190 195 197 7,830 1,543,660 2017-12-15
23 200 195 200 198 31,860 6,316,827 2017-12-18
24 200 195 200 197 26,000 5,127,990 2017-12-19
25 199 190 199 191 58,551 11,196,630 2017-12-20
26 191 184 191 185 36,640 6,781,193 2017-12-21
27 199 186 186 194 71,786 13,891,484 2017-12-22
28 200 190 190 190 45,500 8,645,912 2017-12-25
29 199 190 190 193 29,726 5,739,914 2017-12-26
30 200 185 200 191 20,970 4,010,615 2017-12-27
31 194 185 185 188 8,011 1,507,975 2017-12-28
32 195 185 190 185 21,758 4,026,525 2018-01-02
33 190 175 183 181 73,997 13,392,034 2018-01-03
34 181 175 180 179 37,525 6,713,668 2018-01-04
35 180 176 176 179 15,472 2,762,093 2018-01-05
36 180 170 180 172 61,804 10,639,501 2018-01-08
37 173 165 173 167 55,869 9,344,406 2018-01-09
38 166 160 161 162 31,210 5,045,139 2018-01-10
39 160 157 160 158 31,031 4,894,557 2018-01-11
40 158 140 158 153 27,097 4,145,411 2018-01-12
41 161 150 150 157 67,195 10,564,994 2018-01-15
42 165 165 165 165 27,000 4,455,000 2018-01-16
43 169 165 169 165 5,935 981,215 2018-01-17
44 165 158 165 164 18,691 3,072,155 2018-01-18
45 160 150 160 156 28,007 4,356,690 2018-01-19
46 169 156 156 157 42,230 6,631,842 2018-01-22
47 170 158 158 168 9,759 1,637,735 2018-01-23
48 165 160 165 161 18,723 3,009,427 2018-01-24
49 165 160 160 161 5,850 940,500 2018-01-25
50 164 164 164 164 360 59,010 2018-01-26
51 165 160 164 162 8,448 1,371,976 2018-01-29
52 160 159 160 160 9,318 1,489,880 2018-01-30
53 158 158 158 158 100 15,800 2018-01-31
54 162 162 162 162 2,536 410,832 2018-02-01
55 162 150 160 155 57,443 8,906,044 2018-02-02
56 162 150 150 153 6,822 1,040,364 2018-02-05
57 154 150 154 151 22,000 3,315,948 2018-02-06
58 161 152 158 154 2,168 334,078 2018-02-07
59 155 151 151 153 7,971 1,222,052 2018-02-08
60 152 150 152 151 33,102 4,987,475 2018-02-09
61 153 140 153 142 40,898 5,801,801 2018-02-12
62 150 140 141 143 41,214 5,881,510 2018-02-13
63 162 150 150 156 47,900 7,452,778 2018-02-14
64 156 135 152 148 56,827 8,436,315 2018-02-15
65 144 139 143 140 16,810 2,372,740 2018-02-19
66 140 130 140 140 13,508 1,843,740 2018-02-20
67 138 125 138 128 31,660 4,072,675 2018-02-21
68 130 125 125 128 25,000 3,201,336 2018-02-22
69 135 125 131 134 2,400 316,720 2018-02-23
70 140 120 130 139 39,631 4,941,519 2018-02-26
71 130 121 130 123 14,376 1,778,312 2018-02-27
72 130 120 125 121 35,345 4,343,220 2018-02-28
73 123 120 121 120 44,507 5,348,840 2018-03-01
74 125 121 123 121 5,391 654,679 2018-03-02
75 125 120 125 120 22,052 2,670,436 2018-03-05
76 130 121 123 130 6,415 826,021 2018-03-06
77 140 135 135 137 24,695 3,400,903 2018-03-07
78 140 140 140 140 9,664 1,352,960 2018-03-09
79 144 139 144 140 28,618 4,011,659 2018-03-12
80 145 144 145 145 5,951 861,215 2018-03-13
81 146 146 146 146 400 58,400 2018-03-14
82 146 140 146 142 15,549 2,207,698 2018-03-15
83 142 135 140 139 7,387 1,024,460 2018-03-16
84 135 135 135 135 1,068 144,180 2018-03-19
85 140 136 138 138 8,733 1,202,000 2018-03-20
86 140 137 139 140 7,969 1,107,162 2018-03-21
87 142 142 142 142 915 129,930 2018-03-22
88 140 135 140 136 22,867 3,153,788 2018-03-23
89 140 136 136 140 5,828 792,612 2018-03-26
90 135 130 130 135 1,150 150,250 2018-03-27
91 135 135 135 135 1,388 187,380 2018-03-28
92 130 130 130 130 9,900 1,287,205 2018-03-29
93 135 130 130 130 2,708 352,190 2018-04-02
94 135 130 130 135 2,900 386,484 2018-04-03
95 135 125 130 135 14,133 1,833,564 2018-04-04
96 134 130 134 130 2,364 308,442 2018-04-05
97 130 130 130 130 2,277 296,010 2018-04-06
98 130 128 128 130 37,187 4,831,948 2018-04-09
99 127 126 127 126 5,461 688,266 2018-04-10
100 134 130 134 131 15,002 1,956,660 2018-04-11
101 130 126 127 129 7,030 908,520 2018-04-13
102 132 130 130 132 12,807 1,674,210 2018-04-16
103 133 130 133 132 9,552 1,265,116 2018-04-17
104 130 127 130 129 17,331 2,244,030 2018-04-18
105 133 130 130 132 1,480 195,100 2018-04-19
106 131 130 130 130 17,148 2,229,488 2018-04-20
107 131 131 131 131 7,783 1,019,573 2018-04-23
108 132 132 132 132 177 23,364 2018-04-24
109 132 132 132 132 303 39,996 2018-04-25
110 130 129 129 130 2,131 275,530 2018-04-26
111 130 129 130 129 4,060 523,853 2018-04-27
112 130 128 129 130 3,000 388,108 2018-04-30
113 130 130 130 130 500 65,000 2018-05-01
114 129 126 128 129 13,474 1,720,402 2018-05-02
115 132 130 132 130 5,018 653,840 2018-05-03
116 132 132 132 132 5 659 2018-05-04
117 126 120 126 121 21,044 2,548,224 2018-05-07
118 123 120 123 120 22,074 2,656,373 2018-05-08
119 129 129 129 129 1,400 180,600 2018-05-09
120 128 120 128 121 22,112 2,674,346 2018-05-10
121 125 118 118 124 22,608 2,748,618 2018-05-11
122 124 120 124 120 3,753 456,808 2018-05-14
123 120 118 120 118 3,029 357,442 2018-05-15
124 120 118 119 120 323 38,282 2018-05-16
125 120 120 120 120 545 65,128 2018-05-17
126 118 117 117 117 29,990 3,509,130 2018-05-18
127 117 117 117 117 1,186 138,762 2018-05-21
128 120 120 120 120 100 11,950 2018-05-22
129 128 120 120 128 21,308 2,564,281 2018-05-23
130 140 128 128 134 69,127 9,159,287 2018-05-24
131 155 139 140 153 22,712 3,303,329 2018-05-25
132 148 140 145 142 6,981 992,740 2018-05-28
133 138 138 138 138 1 138 2018-05-29
134 138 135 138 137 5,240 717,820 2018-05-30
135 137 136 137 136 330 45,110 2018-05-31
136 137 131 131 137 10,826 1,479,556 2018-06-04
137 136 135 136 135 245 33,175 2018-06-05
138 135 135 135 135 3 405 2018-06-06
139 134 130 134 132 8,318 1,084,588 2018-06-07
140 132 126 132 129 1,501 194,504 2018-06-08
141 134 132 134 133 6,530 865,520 2018-06-11
142 131 129 131 129 426 54,986 2018-06-12
143 129 129 129 129 14,624 1,886,496 2018-06-13
144 131 130 131 131 20 2,610 2018-06-14
145 131 130 130 131 5,014 653,834 2018-06-15
146 133 131 131 133 7,818 1,038,894 2018-06-18
147 133 126 126 129 16,620 2,129,775 2018-06-19
148 131 128 128 130 33,941 4,414,679 2018-06-20
149 131 129 131 129 2,047 264,910 2018-06-21
150 131 131 131 131 451 59,081 2018-06-22
151 133 126 131 132 32,846 4,261,776 2018-06-25
152 133 130 130 130 3,950 514,995 2018-06-26
153 131 126 131 126 65,124 8,251,405 2018-06-27
154 133 130 130 130 26,527 3,448,855 2018-06-28
155 130 130 130 130 700 91,000 2018-06-29
156 133 133 133 133 2,000 265,373 2018-07-02
157 130 130 130 130 15,135 1,967,550 2018-07-03
158 132 130 130 131 5,687 742,310 2018-07-04
159 131 130 131 130 770 100,150 2018-07-05
160 130 130 130 130 9,152 1,189,760 2018-07-06
161 130 130 130 130 10,000 1,300,000 2018-07-09
162 134 130 130 134 24,532 3,266,488 2018-07-10
163 134 134 134 134 360 48,240 2018-07-16
164 134 134 134 134 2,116 283,544 2018-07-17
165 133 132 133 132 6,854 906,582 2018-07-18
166 132 132 132 132 30 3,960 2018-07-19
167 132 130 132 130 4,512 587,083 2018-07-20
168 132 130 132 132 2,565 337,380 2018-07-23
169 130 129 130 129 7,785 1,010,825 2018-07-24
170 130 128 130 129 9,622 1,240,626 2018-07-25
171 130 129 130 129 11,137 1,437,806 2018-07-26
172 130 129 130 130 16,404 2,123,698 2018-07-27
173 130 130 130 130 8,305 1,079,648 2018-07-30
174 130 130 130 130 2,527 328,246 2018-07-31
175 129 128 129 129 11,715 1,505,235 2018-08-01
176 128 127 128 127 2,392 304,284 2018-08-02
177 130 130 130 130 666 86,480 2018-08-03
178 130 129 129 129 12,618 1,638,252 2018-08-06
179 128 126 128 126 6,827 869,778 2018-08-07
180 128 126 128 126 20,655 2,603,536 2018-08-08
181 128 128 128 128 615 78,720 2018-08-09
182 130 128 130 128 1,710 219,078 2018-08-10
183 128 127 128 127 15,306 1,945,668 2018-08-13
184 130 130 130 130 1,002 130,060 2018-08-14
185 129 128 129 128 859 110,005 2018-08-16
186 128 127 127 128 4,200 533,600 2018-08-17
187 128 128 128 128 950 121,600 2018-08-20
188 128 123 128 124 2,047 254,680 2018-08-21
189 128 125 128 125 354 44,313 2018-08-22
190 125 124 125 125 14,000 1,748,000 2018-08-23
191 125 125 125 125 5,045 630,625 2018-08-24
192 125 120 125 123 10,229 1,256,838 2018-08-27
193 125 119 125 120 21,694 2,634,972 2018-08-29
194 120 115 120 116 27,696 3,265,846 2018-08-30
195 120 115 115 116 5,037 581,911 2018-08-31
196 120 117 117 117 115 13,493 2018-09-03
197 119 115 119 117 18,334 2,138,889 2018-09-04
198 117 109 116 111 14,350 1,598,342 2018-09-05
199 115 111 115 115 13,156 1,480,316 2018-09-06
200 116 115 115 115 4,575 526,155 2018-09-07
201 119 117 119 117 10,946 1,289,682 2018-09-10
202 128 119 119 120 27,828 3,393,418 2018-09-11
203 120 120 120 120 11,546 1,385,520 2018-09-12
204 125 120 120 121 17,047 2,071,640 2018-09-13
205 128 124 124 128 7,912 986,104 2018-09-14
206 128 128 128 128 20 2,558 2018-09-18
207 128 128 128 128 16 2,046 2018-09-20
208 127 127 127 127 3 381 2018-09-24
209 127 120 127 120 5,027 607,254 2018-09-25
210 126 126 126 126 948 119,448 2018-09-26
211 126 126 126 126 5 630 2018-09-27
212 120 120 120 120 18,814 2,257,680 2018-09-28
213 120 118 120 120 4,173 499,982 2018-10-03
214 120 120 120 120 9,500 1,140,000 2018-10-04
215 127 120 120 125 4,105,850 492,732,800 2018-10-05
216 127 121 127 121 14,500 1,766,800 2018-10-08
217 124 120 124 120 11,000 1,324,025 2018-10-09
218 123 120 120 123 5,241 637,401 2018-10-10
219 121 119 121 119 18,515 2,207,502 2018-10-11
220 124 121 121 124 21,303 2,602,279 2018-10-12
221 124 122 124 122 5,306 654,868 2018-10-15
222 126 119 119 124 27,110 3,367,940 2018-10-16
223 125 119 119 124 33,072 4,080,553 2018-10-17
224 125 124 124 124 3,005 372,623 2018-10-18
225 124 119 124 120 293,352 36,249,995 2018-10-19
226 120 117 120 118 42,010 4,975,802 2018-10-22
227 120 117 120 118 2,248 264,616 2018-10-23
228 120 117 120 120 23,609 2,783,817 2018-10-24
229 120 117 117 117 14,686 1,721,180 2018-10-25
230 118 115 118 115 63,252 7,356,911 2018-10-26
231 120 113 120 113 3,406,056 384,922,455 2018-10-29
232 120 115 120 115 33,698 3,917,441 2018-10-30
233 119 117 117 118 5,700 672,900 2018-10-31
234 117 117 117 117 199 23,283 2018-11-01
235 116 110 116 111 34,300 3,791,450 2018-11-02
236 117 110 117 110 21,197 2,335,234 2018-11-05
237 117 110 116 111 28,351 3,149,476 2018-11-06
238 121 120 120 121 4,650 558,069 2018-11-07
239 121 120 121 120 187 22,605 2018-11-12
240 120 110 120 111 66,404 7,383,044 2018-11-13
241 118 110 118 112 126,327 14,219,190 2018-11-14
242 120 110 120 110 375,269 41,606,781 2018-11-15
243 115 110 110 110 80,400 8,846,000 2018-11-16
244 114 114 114 114 86 9,804 2018-11-21
245 114 110 114 111 4,168 466,711 2018-11-22
246 114 110 110 110 2,111 232,214 2018-11-23
247 112 111 112 111 4,007 442,844 2018-11-27
248 112 105 111 110 42,613 4,603,976 2018-11-28
249 111 110 111 110 4,500 495,300 2018-11-17
250 106 106 106 106 1,000 106,000 2018-11-29
251 110 110 110 110 5,388 592,680 2018-11-30
252 110 108 110 108 778 84,190 2018-12-03
253 110 108 110 108 778 84,190 2018-12-03
254 109 108 108 109 4,762 516,577 2018-12-04
255 110 105 110 107 20,331 2,182,988 2018-12-05
256 109 105 109 107 5,110 545,030 2018-12-06
257 109 109 109 109 899 97,991 2018-12-07
258 105 105 105 105 23,310 2,447,644 2018-12-10
259 114 105 106 114 17,895 1,954,528 2018-12-11
260 114 113 114 113 15,000 1,705,000 2018-12-12
261 114 105 105 105 70,755 7,439,064 2018-12-14
262 114 106 114 106 12,050 1,280,720 2018-12-17
263 104 100 104 100 364,959 36,663,216 2018-12-18
264 106 100 106 101 13,700 1,391,040 2018-12-19
265 104 100 100 100 117,418 11,742,570 2018-12-20
266 100 100 100 100 82,771 8,277,100 2018-12-21
267 102 100 100 101 22,449 2,255,636 2018-12-24
268 113 104 104 112 48,388 5,327,009 2018-12-25
269 113 113 113 113 215 24,295 2018-12-26
270 112 112 112 112 651 73,089 2018-12-27
271 106 106 106 106 3,121 330,948 2018-12-28
272 112 112 112 112 50 5,580 2018-12-31
273 112 104 112 106 15,898 1,683,190 2019-01-02
274 111 111 111 111 100 11,100 2019-01-03
275 104 104 104 104 8,100 842,400 2019-01-04
276 108 108 108 108 6,963 752,004 2019-01-07
277 103 102 103 102 10,191 1,039,567 2019-01-08
278 103 103 103 103 22 2,266 2019-01-09
279 106 104 106 105 4,214 441,684 2019-01-10
280 105 103 105 105 21,532 2,248,800 2019-01-11
281 105 104 104 105 689 72,156 2019-01-14
282 106 106 106 106 10 1,060 2019-01-16
283 106 100 106 106 96,889 9,887,438 2019-01-17
284 108 106 106 106 28,780 3,057,490 2019-01-18
285 105 103 105 103 27,460 2,841,240 2019-01-21
286 105 103 103 105 1,002 103,210 2019-01-22
287 105 105 105 105 650 68,250 2019-01-23
288 105 104 104 105 111 11,644 2019-01-24
289 105 104 105 105 1,205 126,276 2019-01-25
290 104 104 104 104 1,043 108,472 2019-01-28
291 104 104 104 104 97 10,088 2019-01-29
292 105 100 102 104 25,452 2,622,407 2019-01-30
293 104 104 104 104 1,904 198,016 2019-01-31
294 102 100 102 100 2,500 250,304 2019-02-01
295 105 105 105 105 30 3,150 2019-02-02
296 105 104 105 104 416 43,580 2019-02-04
297 104 100 104 103 11,940 1,240,206 2019-02-11
298 105 104 104 105 2,500 260,693 2019-02-12
299 104 100 100 100 26,292 2,633,790 2019-02-13
300 102 91 99 99 46,876 4,600,289 2019-02-14
301 101 97 100 100 8,983 898,640 2019-02-15
302 100 97 97 97 12,124 1,177,232 2019-02-18
303 102 100 102 101 35,348 3,552,173 2019-02-20
304 101 99 101 99 6,540 654,960 2019-02-21
305 100 100 100 100 10 1,000 2019-02-22
306 99 96 99 98 10,385 1,014,762 2019-02-25
307 100 96 100 97 10,774 1,040,736 2019-02-26
308 97 93 97 94 16,460 1,552,550 2019-02-27
309 100 94 94 100 18,579 1,746,496 2019-02-28
310 99 94 94 99 9,810 922,190 2019-03-01
311 100 100 100 100 5 500 2019-03-04
312 100 100 100 100 20 2,000 2019-03-05
313 98 94 96 98 5,300 500,432 2019-03-07
314 99 94 95 95 2,650 252,395 2019-03-11
315 98 94 94 94 12,772 1,204,330 2019-03-12
316 100 98 98 99 9,228 915,630 2019-03-13
317 99 93 99 95 28,267 2,635,653 2019-03-14
318 95 93 93 94 4,140 389,116 2019-03-15
319 97 97 97 97 465 45,105 2019-03-18
320 94 94 94 94 5,154 482,476 2019-03-19
321 95 92 95 93 105,870 9,868,064 2019-03-20
322 93 92 93 92 2,502 231,456 2019-03-21
323 93 92 93 92 11,672 1,074,842 2019-03-22
324 93 92 92 93 11,116 1,024,345 2019-03-25
325 93 91 93 92 13,642 1,252,447 2019-03-26
326 93 91 93 92 10,912 999,360 2019-03-27
327 93 93 93 93 896 83,308 2019-03-28
328 93 93 93 93 420 39,018 2019-03-29
329 93 90 90 90 10,015 901,394 2019-04-01
330 92 90 92 90 10,335 930,929 2019-04-02
331 93 93 93 93 29 2,683 2019-04-03
332 93 91 93 91 13,962 1,272,940 2019-04-04
333 93 90 90 90 7,016 631,500 2019-04-05
334 93 90 93 90 10,875 981,228 2019-04-08
335 89 88 89 88 4,944 435,684 2019-04-09
336 86 80 86 81 34,648 2,817,240 2019-04-10
337 88 81 83 83 17,195 1,427,416 2019-04-11
338 88 81 81 88 121,982 10,536,296 2019-04-12
339 89 84 88 85 50,000 4,249,350 2019-04-15
340 87 87 87 87 300 26,100 2019-04-16
341 88 88 88 88 5,625 495,000 2019-04-17
342 89 80 86 80 26,580 2,138,555 2019-04-18
343 82 82 82 82 400 32,650 2019-04-19
344 93 86 86 92 19,175 1,714,860 2019-04-22
345 100 93 93 97 5,537 536,471 2019-04-23
346 98 95 98 95 736 71,420 2019-04-24
347 99 93 99 93 1,600 151,200 2019-04-25
348 92 88 92 89 4,592 414,496 2019-04-26
349 90 90 90 90 600 54,000 2019-04-29
350 94 94 94 94 6,712 630,928 2019-04-30
351 90 85 90 86 31,595 2,726,169 2019-05-01
352 86 85 86 85 19,872 1,691,620 2019-05-02
353 90 87 87 90 1,100 95,480 2019-05-06
354 90 88 90 88 8,588 756,102 2019-05-07
355 90 90 90 90 20 1,796 2019-05-08
356 89 89 89 89 55 4,895 2019-05-09
357 89 88 89 89 328 29,092 2019-05-10
358 90 90 90 90 395 35,354 2019-05-13
359 90 88 90 90 490 43,936 2019-05-14
360 90 88 90 88 817 71,998 2019-05-15
361 90 88 90 89 1,614 143,744 2019-05-16
362 88 88 88 88 23 2,024 2019-05-17
363 90 90 90 90 878 78,827 2019-05-21
364 89 89 89 89 2,300 203,550 2019-05-23
365 90 90 90 90 600 53,880 2019-05-24
366 90 86 90 88 10,202 892,984 2019-05-27
367 88 88 88 88 5,873 516,824 2019-05-28
368 90 89 90 89 7,657 683,418 2019-05-29
369 90 89 89 89 1,600 142,748 2019-05-30
370 89 88 89 88 4,177 369,076 2019-05-31
371 86 86 86 86 11,485 987,716 2019-06-03
372 86 86 86 86 15,769 1,355,893 2019-06-04
373 86 85 86 86 5,610 477,410 2019-06-05
374 86 86 86 86 199 17,114 2019-06-06
375 86 86 86 86 1,160 99,760 2019-06-07
376 86 86 86 86 186 15,996 2019-06-10
377 86 83 86 83 4,092 341,900 2019-06-11
378 86 83 83 83 10,013 831,118 2019-06-12
379 80 78 80 80 106,810 8,541,319 2019-06-13
380 86 84 86 85 300 25,380 2019-06-14
381 82 82 82 82 1,480 121,360 2019-06-17
382 86 86 86 86 770 65,989 2019-06-18
383 86 86 86 86 1,865 160,131 2019-06-19
384 86 86 86 86 180 15,444 2019-06-20
385 86 83 83 83 2,525 208,568 2019-06-21
386 83 83 83 83 5 415 2019-06-24
387 86 83 83 85 951 81,163 2019-06-25
388 86 86 86 86 325 27,918 2019-06-27
389 86 85 85 85 1,699 145,226 2019-06-28
390 86 86 86 86 15,189 1,306,254 2019-07-01
391 89 88 89 89 22 1,953 2019-07-02
392 88 85 88 86 6,073 523,569 2019-07-03
393 88 84 88 85 3,814 322,750 2019-07-04
394 84 84 84 84 100 8,420 2019-07-05
395 85 85 85 85 80 6,800 2019-07-08
396 85 85 85 85 10,000 850,000 2019-07-09
397 88 88 88 88 300 26,400 2019-07-10
398 85 84 85 84 4,163 351,067 2019-07-16
399 88 84 88 84 7,043 600,056 2019-07-17
400 84 84 84 84 7,000 588,000 2019-07-18
401 88 84 88 88 6,831 577,780 2019-07-19
402 88 84 88 84 11,358 954,593 2019-07-22
403 85 83 84 83 11,950 997,475 2019-07-23
404 85 84 85 84 5,800 488,200 2019-07-29
405 88 84 84 87 1,221 106,470 2019-07-30
406 88 88 88 88 377 33,006 2019-07-31
407 88 83 88 83 1,993 166,884 2019-08-01
408 88 88 88 88 48 4,204 2019-08-02
409 85 85 85 85 7,704 654,840 2019-08-05
410 84 84 84 84 5,100 428,400 2019-08-06
411 85 83 85 83 1,640 136,520 2019-08-07
412 88 85 85 86 200 17,270 2019-08-08
413 85 85 85 85 19 1,615 2019-08-12
414 85 82 85 83 1,476 123,489 2019-08-13
415 85 85 85 85 4,614 389,883 2019-08-14
416 85 82 85 84 11,352 951,714 2019-08-15
417 82 82 82 82 1,200 98,522 2019-08-16
418 84 84 84 84 28,000 2,352,000 2019-08-19
419 85 85 85 85 45 3,825 2019-08-20
420 84 83 83 84 30,430 2,554,690 2019-08-21
421 85 80 85 82 15,319 1,257,630 2019-08-22
422 81 80 81 80 2,539 203,620 2019-08-23
423 82 80 80 80 35,044 2,789,548 2019-08-26
424 80 80 80 80 13,117 1,046,782 2019-08-27
425 80 80 80 80 1,672 133,760 2019-08-28
426 80 80 80 80 7,360 588,800 2019-08-29
427 83 79 83 79 6,705 532,181 2019-08-30
428 80 79 79 80 4,141 330,280 2019-09-02
429 80 79 79 80 17,190 1,370,160 2019-09-05
430 79 79 79 79 18,287 1,444,673 2019-09-06
431 79 77 79 77 51,641 3,984,987 2019-09-09
432 78 77 77 77 6,100 469,800 2019-09-10
433 78 78 78 78 600 46,800 2019-09-11
434 78 77 78 78 14,239 1,097,999 2019-09-13
435 77 77 77 77 4,500 346,500 2019-09-16
436 78 78 78 78 1,028 80,184 2019-09-17
437 78 78 78 78 32 2,496 2019-09-19
438 80 78 78 80 33,643 2,682,702 2019-09-20
439 80 80 80 80 900 72,000 2019-09-23
440 77 77 77 77 6,651 512,419 2019-09-25
441 76 75 76 76 18,629 1,412,229 2019-09-26
442 76 75 76 76 2,549 193,275 2019-09-27
443 78 76 76 78 31,760 2,421,280 2019-09-30
444 78 78 78 78 90 7,020 2019-10-02
445 77 77 77 77 1,000 77,000 2019-10-03
446 78 78 78 78 256 19,968 2019-10-04
447 78 77 78 77 13,870 1,068,090 2019-10-08
448 77 77 77 77 15,687 1,214,174 2019-10-09
449 80 80 80 80 400 32,000 2019-10-10
450 84 83 84 83 339 28,137 2019-10-11
451 80 77 80 77 3,050 235,040 2019-10-15
452 82 78 78 82 7,405 606,197 2019-10-16
453 82 81 82 81 23,273 1,886,971 2019-10-21
454 80 80 80 80 1,020 81,600 2019-10-22
455 80 80 80 80 1,000 80,000 2019-10-23
456 77 75 77 75 60,000 4,519,798 2019-10-24
457 79 79 79 79 6 473 2019-10-25
458 75 75 75 75 6,150 461,250 2019-10-28
459 79 71 71 75 31,494 2,347,756 2019-10-29
460 75 75 75 75 6 450 2019-10-30
461 72 71 72 71 9,671 687,691 2019-11-01
462 75 73 75 73 1,145 85,845 2019-11-04
463 75 75 75 75 5 375 2019-11-05
464 75 75 75 75 100 7,500 2019-11-06
465 75 73 73 74 9 669 2019-11-07
466 75 71 75 71 23,905 1,708,957 2019-11-08
467 77 75 75 75 5,647 423,527 2019-11-11
468 78 72 72 78 3,381 263,223 2019-11-12
469 78 78 78 78 330 25,862 2019-11-13
470 78 78 78 78 7,846 611,997 2019-11-14
471 78 75 77 75 11,255 844,231 2019-11-15
472 78 73 73 73 5,007 365,617 2019-11-18
473 78 78 78 78 4,914 383,292 2019-11-20
474 78 78 78 78 38 2,964 2019-11-21
475 75 74 75 74 3,471 260,185 2019-11-22
476 75 75 75 75 51 3,825 2019-11-25
477 74 72 74 72 30,029 2,177,527 2019-11-28
478 74 74 74 74 105 7,770 2019-11-29
479 72 72 72 72 8,556 615,537 2019-12-02
480 74 74 74 74 651 48,174 2019-12-03
481 74 71 74 71 4,676 335,372 2019-12-04
482 75 75 75 75 250 18,725 2019-12-06
483 75 73 75 73 1,100 80,499 2019-12-10
484 74 74 74 74 684 50,616 2019-12-11
485 72 72 72 72 7,120 512,640 2019-12-12
486 74 72 72 74 8,542 628,825 2019-12-13
487 74 74 74 74 7,895 584,151 2019-12-16
488 74 73 73 74 4 293 2019-12-17
489 74 72 72 74 532 38,607 2019-12-19
490 74 74 74 74 538 39,807 2019-12-23
491 74 74 74 74 1,480 109,505 2019-12-24
492 75 74 74 74 9,800 725,802 2019-12-25
493 75 75 75 75 803 60,193 2019-12-26
494 74 74 74 74 10 735 2019-12-30
495 73 72 73 72 5,000 361,821 2019-12-31
496 75 73 73 73 458 33,442 2020-01-02
497 73 73 73 73 4,996 364,708 2020-01-03
498 74 74 74 74 1 74 2020-01-06
499 74 74 74 74 11 814 2020-01-07
500 75 74 74 75 2,788 206,674 2020-01-08
501 75 73 73 74 2,500 184,580 2020-01-09
502 75 75 75 75 173 12,958 2020-01-10
503 75 75 75 75 32 2,397 2020-01-14
504 75 73 75 73 1,136 84,859 2020-01-15
505 75 72 73 72 1,100 79,376 2020-01-17
506 74 74 74 74 3,002 222,148 2020-01-21
507 74 74 74 74 1,049 77,626 2020-01-22
508 75 74 74 74 951 70,667 2020-01-23
509 74 74 74 74 3,000 222,000 2020-01-24
510 74 73 74 74 102 7,538 2020-01-27
511 74 74 74 74 6,000 443,953 2020-01-28
512 74 74 74 74 1,600 118,400 2020-01-29
513 72 72 72 72 4,975 356,034 2020-01-30
514 72 70 72 71 22,331 1,580,746 2020-01-31
515 74 73 73 73 4,000 293,700 2020-02-03
516 74 73 73 73 294 21,531 2020-02-04
517 75 74 74 75 734 54,652 2020-02-05
518 75 75 75 75 728 54,520 2020-02-06
519 75 75 75 75 512 38,346 2020-02-07
520 75 72 75 72 2,256 162,467 2020-02-10
521 75 74 75 74 4,068 303,929 2020-02-11
522 72 70 72 71 10,950 781,437 2020-02-12
523 74 74 74 74 929 68,746 2020-02-13
524 70 70 70 70 35,000 2,450,000 2020-02-14
525 74 74 74 74 10,498 775,852 2020-02-18
526 75 74 74 74 36,920 2,724,702 2020-02-20
527 75 75 75 75 1,547 115,277 2020-02-21
528 75 75 75 75 2,950 220,955 2020-02-27
529 74 71 71 72 4,398 315,590 2020-02-28
530 72 72 72 72 20 1,442 2020-03-03
531 75 74 74 74 5,001 372,202 2020-03-04
532 72 72 72 72 1,599 115,129 2020-03-05
533 74 71 74 74 775 57,362 2020-03-10
534 73 71 72 71 517 36,765 2020-03-11
535 71 70 70 70 12,649 885,498 2020-03-12
536 70 70 70 70 755 52,473 2020-03-13
537 71 71 71 71 10 708 2020-03-16
538 71 70 71 70 530 37,237 2020-03-17
539 71 71 71 71 218 15,434 2020-03-20
540 71 70 71 70 1,095 76,691 2020-03-23
541 70 69 70 69 936 64,444 2020-03-24
542 70 68 70 68 1,520 102,799 2020-03-25
543 68 68 68 68 310 21,080 2020-03-26
544 68 68 68 68 1,100 74,300 2020-03-27
545 67 67 67 67 444 29,704 2020-03-30
546 75 68 68 73 19,699 1,443,491 2020-03-31
547 75 75 75 75 4,300 322,470 2020-04-01
548 75 75 75 75 30,000 2,250,000 2020-04-03
549 75 75 75 75 26,409 1,980,675 2020-04-06
550 77 77 77 77 5 385 2020-04-08
551 76 76 76 76 40 3,040 2020-04-09
552 76 76 76 76 1,629 123,804 2020-04-10
553 78 76 76 77 1,475 113,674 2020-04-14
554 80 77 80 77 10,749 831,273 2020-04-15
555 77 75 77 76 27,401 2,088,977 2020-04-16
556 78 75 78 76 4,653 352,090 2020-04-17
557 76 70 76 73 27,383 1,987,058 2020-04-21
558 79 73 73 73 1,021 74,659 2020-04-22
559 78 75 78 75 2,029 152,262 2020-04-23
560 75 75 75 75 5,500 412,520 2020-04-27
561 75 75 75 75 79 5,925 2020-04-28
562 75 75 75 75 4,921 369,075 2020-04-30
563 78 78 78 78 2 155 2020-05-01
564 77 75 77 75 1,550 116,374 2020-05-11
565 75 75 75 75 2,000 150,200 2020-05-12
566 77 77 77 77 2 155 2020-05-13
567 75 75 75 75 1,250 93,750 2020-05-14
568 75 75 75 75 400 30,004 2020-05-15
569 75 75 75 75 2,565 192,379 2020-05-18
570 75 73 75 73 15,125 1,108,319 2020-05-20
571 75 75 75 75 6,112 458,400 2020-05-26
572 75 75 75 75 80 6,000 2020-05-27
573 77 77 77 77 350 27,115 2020-05-28
574 78 78 78 78 164 12,792 2020-05-29
575 82 82 82 82 10 819 2020-06-04
576 75 75 75 75 5,226 391,950 2020-06-08
577 76 76 76 76 170 12,934 2020-06-12
578 74 74 74 74 1,733 128,242 2020-06-16
579 74 74 74 74 3,000 222,000 2020-06-17
580 71 71 71 71 50 3,555 2020-06-22
581 80 73 73 76 11,951 910,460 2020-06-30
582 79 73 79 75 10,910 813,150 2020-07-08
583 82 79 79 81 13,299 1,076,527 2020-07-10
584 83 77 77 77 2,160 167,271 2020-07-23
585 74 74 74 74 40 2,960 2020-07-29
586 80 80 80 80 5,225 418,000 2020-07-30
587 80 80 80 80 1 80 2020-08-03
588 76 76 76 76 4,263 323,945 2020-08-10
589 76 72 76 73 3,001 218,725 2020-08-11
590 79 76 76 76 22,501 1,715,565 2020-08-12
591 78 72 76 72 4,216 309,377 2020-08-18
592 75 72 72 73 4,001 291,621 2020-08-19
593 73 72 73 72 4,562 328,717 2020-08-25
594 78 78 78 78 300 23,394 2020-08-28
595 72 72 72 72 1,640 118,218 2020-08-31
596 73 72 73 72 5,000 360,086 2020-09-01
597 78 78 78 78 101 7,878 2020-09-03
598 78 78 78 78 213 16,508 2020-09-09
599 77 77 77 77 168 12,936 2020-09-14
600 77 77 77 77 745 57,365 2020-09-16
601 77 77 77 77 107 8,239 2020-09-17
602 77 76 77 77 620 47,615 2020-09-22
603 77 76 77 77 15,680 1,206,146 2020-09-25
604 77 77 77 77 2,596 199,892 2020-09-28
605 79 77 77 78 4,058 316,582 2020-09-29
606 79 79 79 79 270 21,330 2020-09-30
607 78 78 78 78 2,000 155,000 2020-10-01
608 79 79 79 79 1 79 2020-10-02
609 79 79 79 79 96 7,587 2020-10-05
610 77 77 77 77 500 38,500 2020-10-06
611 79 77 79 77 14 1,086 2020-10-07
612 78 78 78 78 24 1,865 2020-10-09
613 78 76 78 76 10,570 803,686 2020-10-12
614 79 79 79 79 1,125 88,740 2020-10-14
615 79 79 79 79 26 2,051 2020-10-16
616 77 77 77 77 862 66,374 2020-10-21
617 77 77 77 77 233 17,941 2020-10-22
618 77 76 77 76 3,600 273,127 2020-10-23
619 76 75 76 76 1,769 134,156 2020-10-26
620 75 75 75 75 386,269 28,970,175 2020-10-27
621 78 78 78 78 2 156 2020-10-28
622 78 77 78 77 398 30,947 2020-10-29
623 78 74 77 76 17,447 1,329,178 2020-10-30
624 73 72 72 73 5,473 395,545 2020-11-02
625 73 72 73 72 6,358 458,913 2020-11-03
626 73 72 72 73 2,283 164,391 2020-11-04
627 79 72 77 75 34,167 2,547,289 2020-11-06
628 75 75 75 75 26 1,950 2020-11-09
629 79 75 75 79 11,300 886,336 2020-11-10
630 75 73 75 73 1,238 91,260 2020-11-11
631 74 74 74 74 401 29,474 2020-11-17
632 78 78 78 78 200 15,600 2020-11-19
633 79 79 79 79 800 62,960 2020-11-23
634 79 78 78 79 1,480 116,065 2020-11-24
635 79 79 79 79 4,820 378,370 2020-11-25
636 79 79 79 79 210 16,496 2020-11-27
637 78 78 78 78 1,355 105,025 2020-11-30
638 78 78 78 78 250 19,475 2020-12-01
639 78 78 78 78 33 2,574 2020-12-03
640 78 78 78 78 1,036 80,294 2020-12-04
641 78 78 78 78 5,560 432,120 2020-12-08
642 78 78 78 78 3 234 2020-12-09
643 77 77 77 77 1,100 84,700 2020-12-10
644 77 76 77 76 2,324 176,134 2020-12-16
645 76 75 76 75 3,200 240,422 2020-12-18
646 75 75 75 75 1,290 96,492 2020-12-21
647 78 74 74 76 4,708 354,223 2020-12-22
648 74 74 74 74 900 66,150 2020-12-23
649 78 73 74 78 2,501 184,118 2020-12-24
650 73 70 73 71 22,819 1,634,068 2020-12-25
651 78 77 78 77 4,149 320,052 2020-12-30
652 87 78 78 83 49,123 4,068,968 2020-12-31
653 84 83 83 84 413 34,515 2021-01-04
654 82 80 80 80 10,734 861,594 2021-01-05
655 82 77 81 82 5,312 427,311 2021-01-06
656 78 77 77 78 3,053 238,082 2021-01-07
657 81 81 81 81 2,085 168,878 2021-01-08
658 81 79 81 80 4,259 342,144 2021-01-11
659 82 81 81 82 3,168 257,658 2021-01-12
660 82 79 82 81 10,123 816,044 2021-01-13
661 84 79 83 82 5,409 444,759 2021-01-14
662 84 78 84 79 49,608 3,917,742 2021-01-15
663 80 78 79 80 5,187 412,328 2021-01-18
664 80 76 78 77 6,701 515,388 2021-01-19
665 80 76 80 76 712 53,964 2021-01-20
666 76 75 75 75 12,834 962,701 2021-01-21
667 77 76 77 76 10,200 771,900 2021-01-25
668 80 76 80 76 1,576 121,924 2021-01-26
669 80 77 80 80 12,318 950,084 2021-01-27
670 80 80 80 80 500 39,925 2021-01-28
671 80 70 76 80 118,644 8,818,063 2021-01-29
672 80 80 80 80 51 4,069 2021-02-01
673 79 74 79 75 7,640 567,248 2021-02-02
674 80 79 79 79 9,160 728,788 2021-02-03
675 80 75 79 80 23,368 1,841,768 2021-02-04
676 80 79 80 79 497 39,432 2021-02-05
677 79 79 79 79 801 63,279 2021-02-08
678 80 79 80 79 2,090 165,475 2021-02-10
679 80 78 80 79 736 57,908 2021-02-11
680 80 77 80 79 12,560 992,146 2021-02-15
681 79 77 79 78 6,663 521,784 2021-02-16
682 77 74 77 75 13,272 994,981 2021-02-17
683 85 75 78 81 107,199 8,413,852 2021-02-18
684 94 88 89 93 93,457 8,560,612 2021-02-19
685 100 98 98 99 124,806 12,353,354 2021-02-22
686 98 95 98 95 65,456 6,331,881 2021-02-23
687 96 85 96 89 24,613 2,256,751 2021-02-24
688 89 81 89 81 57,059 4,760,967 2021-02-25
689 88 86 88 86 29,870 2,601,674 2021-02-26
690 88 86 87 86 26,523 2,318,236 2021-03-01
691 85 83 85 84 13,474 1,140,330 2021-03-02
692 85 83 84 84 13,112 1,098,751 2021-03-03
693 84 80 84 80 33,734 2,709,495 2021-03-04
694 84 80 80 80 12,751 1,023,339 2021-03-05
695 85 84 84 85 25,997 2,185,532 2021-03-09
696 85 85 85 85 3,180 270,296 2021-03-10
697 85 84 85 85 40,113 3,408,327 2021-03-11
698 86 84 86 85 10,316 881,960 2021-03-12
699 86 84 85 85 49,129 4,178,033 2021-03-15
700 86 84 86 84 39,916 3,408,946 2021-03-16
701 86 86 86 86 7,160 615,110 2021-03-17
702 86 85 86 85 15,946 1,360,636 2021-03-18
703 88 85 86 86 44,267 3,830,629 2021-03-19
704 87 86 86 87 24,716 2,136,263 2021-03-22
705 88 87 87 88 19,586 1,710,907 2021-03-23
706 88 88 88 88 3,461 303,902 2021-03-24
707 88 87 88 87 15,519 1,359,694 2021-03-25
708 89 88 88 89 20,555 1,812,365 2021-03-26
709 89 89 89 89 13,147 1,167,194 2021-03-29
710 89 88 89 89 17,908 1,578,638 2021-03-30
711 89 88 89 88 13,244 1,167,897 2021-03-31
712 90 86 89 90 35,322 3,115,401 2021-04-01
713 95 88 93 91 5,384 507,257 2021-04-02
714 93 90 92 91 26,875 2,477,828 2021-04-05
715 93 86 93 88 52,307 4,615,120 2021-04-06
716 92 92 92 92 10,385 955,420 2021-04-07
717 92 92 92 92 10,385 955,420 2021-04-07
718 91 86 91 90 11,150 1,002,231 2021-04-08
719 92 86 87 92 12,587 1,098,988 2021-04-09
720 91 86 91 89 6,016 533,356 2021-04-12
721 92 88 88 88 9,709 857,571 2021-04-13
722 92 88 91 89 19,434 1,747,576 2021-04-14
723 91 91 91 91 1,400 127,400 2021-04-15
724 92 90 91 92 21,107 1,916,228 2021-04-16
725 92 89 91 92 38,290 3,482,761 2021-04-19
726 93 91 91 93 16,400 1,509,964 2021-04-20
727 95 93 93 94 32,404 3,032,489 2021-04-21
728 95 94 95 95 53,299 5,060,844 2021-04-22
729 94 91 94 93 14,130 1,319,429 2021-04-23
730 95 94 94 94 11,028 1,041,253 2021-04-26
731 94 94 94 94 6,299 592,042 2021-04-27
732 95 94 94 94 7,399 692,382 2021-04-28
733 95 94 95 94 4,442 419,437 2021-04-29
734 94 93 94 93 6,147 579,953 2021-04-30
735 94 90 94 94 30,406 2,815,145 2021-05-03
736 94 89 89 90 5,504 499,874 2021-05-04
737 94 89 89 93 15,739 1,419,508 2021-05-05
738 92 90 91 91 2,765 250,578 2021-05-06
739 91 86 91 89 15,848 1,409,209 2021-05-07
740 90 89 90 89 15,076 1,355,044 2021-05-10
741 90 85 86 88 27,513 2,360,505 2021-05-11
742 89 85 89 86 13,405 1,148,759 2021-05-12
743 85 85 85 85 12,454 1,058,590 2021-05-13
744 90 85 87 86 16,374 1,413,400 2021-05-14
745 90 86 90 89 25,763 2,313,126 2021-05-17
746 90 89 89 89 3,353 298,943 2021-05-18
747 90 89 89 90 3,600 321,906 2021-05-19
748 90 85 90 87 9,586 834,301 2021-05-20
749 89 85 85 86 15,061 1,291,185 2021-05-21
750 89 86 89 88 62,042 5,473,135 2021-05-24
751 93 89 89 93 58,053 5,187,845 2021-05-25
752 106 93 93 94 271,778 25,575,046 2021-05-27
753 109 95 105 106 185,280 18,970,567 2021-05-28
754 109 96 109 99 18,874 1,995,838 2021-05-31
755 109 95 100 108 92,398 9,801,877 2021-06-02
756 109 102 109 109 22,883 2,488,684 2021-06-03
757 109 102 107 109 21,138 2,294,516 2021-06-04
758 108 100 107 106 49,240 5,053,756 2021-06-07
759 108 100 108 106 10,091 1,071,905 2021-06-08
760 120 106 106 110 162,836 17,953,232 2021-06-10
761 107 107 107 107 470 50,290 2021-06-11
762 106 101 101 101 9,567 968,316 2021-06-14
763 115 106 106 111 58,616 6,447,465 2021-06-15
764 114 106 114 106 2,630 294,465 2021-06-16
765 120 114 114 120 122,680 14,567,716 2021-06-17
766 129 115 119 124 76,185 9,386,400 2021-06-18
767 127 114 127 119 12,882 1,528,995 2021-06-21
768 119 115 115 116 1,340 155,060 2021-06-22
769 115 110 115 110 1,252 137,981 2021-06-23
770 113 110 110 113 1,430 161,560 2021-06-24
771 120 112 113 115 47,917 5,612,375 2021-06-25
772 119 118 119 118 2,238 265,332 2021-06-28
773 119 115 119 115 22,162 2,556,478 2021-06-29
774 120 118 118 119 52,017 6,203,466 2021-06-30
775 120 110 120 114 63,905 7,265,668 2021-07-01
776 112 112 112 112 100 11,201 2021-07-05
777 118 113 118 113 5,050 570,932 2021-07-06
778 113 113 113 113 500 56,580 2021-07-07
779 117 115 117 117 4,016 467,872 2021-07-08
780 119 114 114 118 3,057 359,223 2021-07-09
781 119 108 119 111 56,824 6,353,452 2021-07-19
782 115 114 115 114 4,928 561,887 2021-07-20
783 117 115 115 115 5,333 613,395 2021-07-21
784 115 114 115 114 6,697 769,595 2021-07-22
785 115 115 115 115 320 36,800 2021-07-23
786 115 111 115 112 322 36,222 2021-07-24
787 115 110 115 115 1,835 210,550 2021-07-26
788 117 109 115 109 5,165 582,155 2021-07-27
789 109 109 109 109 300 32,703 2021-07-28
790 115 109 109 112 2,932 327,206 2021-07-29
791 114 108 109 109 10,206 1,109,138 2021-07-30
792 110 105 109 106 3,601 391,367 2021-08-02
793 108 106 107 108 6,092 649,762 2021-08-03
794 113 113 113 113 18 2,025 2021-08-04
795 110 105 107 110 6,306 671,090 2021-08-05
796 109 103 105 106 12,781 1,354,815 2021-08-06
797 109 103 109 104 11,036 1,174,568 2021-08-09
798 108 105 107 108 2,473 262,741 2021-08-10
799 107 101 107 101 17,591 1,810,358 2021-08-11
800 101 100 101 101 11,670 1,176,786 2021-08-12
801 105 100 100 101 33,733 3,373,963 2021-08-13
802 104 100 100 104 1,000 101,104 2021-08-16
803 103 103 103 103 99 10,197 2021-08-17
804 104 99 99 103 3,413 347,585 2021-08-18
805 97 96 97 96 4,210 405,204 2021-08-19
806 104 93 104 95 27,038 2,568,384 2021-08-20
807 95 94 95 95 8,818 835,898 2021-08-23
808 95 94 95 95 1,910 181,421 2021-08-24
809 100 93 94 100 2,317 217,572 2021-08-25
810 100 97 97 97 1,200 116,998 2021-08-26
811 99 97 97 99 10,515 1,020,985 2021-08-27
812 99 93 99 93 501 46,699 2021-08-30
813 100 94 95 94 11,964 1,180,177 2021-08-31
814 99 94 99 98 20,456 1,956,568 2021-09-01
815 99 97 98 98 84,860 8,294,902 2021-09-02
816 98 95 98 96 2,611 251,778 2021-09-03
817 97 94 97 94 13,157 1,248,903 2021-09-06
818 97 96 97 96 25,410 2,450,365 2021-09-07
819 98 95 98 96 8,431 819,420 2021-09-08
820 98 95 96 97 12,778 1,234,002 2021-09-09
821 101 97 97 101 46,236 4,605,833 2021-09-10
822 104 101 101 103 27,335 2,792,411 2021-09-13
823 105 102 102 105 20,926 2,173,678 2021-09-14
824 110 104 108 105 30,102 3,171,804 2021-09-15
825 110 104 105 110 107,781 11,607,068 2021-09-16
826 119 108 108 110 64,533 7,501,699 2021-09-17
827 115 110 115 112 21,885 2,482,275 2021-09-20
828 115 106 112 110 4,282 476,420 2021-09-21
829 107 105 107 105 16,093 1,692,166 2021-09-22
830 110 104 110 105 32,236 3,426,825 2021-09-23
831 108 102 105 105 36,969 3,866,611 2021-09-24
832 108 108 108 108 210 22,580 2021-09-27
833 108 103 108 103 13,331 1,376,858 2021-09-28
834 110 103 103 104 12,693 1,316,969 2021-09-29
835 103 103 103 103 270 27,761 2021-09-30
836 107 105 107 105 1,103 116,021 2021-10-01
837 104 103 103 103 10,400 1,069,400 2021-10-04
838 103 102 103 102 6,504 664,465 2021-10-05
839 103 100 103 101 54,488 5,492,074 2021-10-06
840 103 98 103 103 8,367 833,766 2021-10-07
841 98 95 98 96 6,247 600,182 2021-10-08
842 100 100 100 100 3,614 361,400 2021-10-11
843 100 100 100 100 5,400 540,000 2021-10-12
844 102 102 102 102 635 64,770 2021-10-13
845 100 90 100 91 7,784 706,180 2021-10-14
846 100 95 100 99 19,690 1,922,213 2021-10-15
847 100 95 99 98 6,173 606,617 2021-10-18
848 99 99 99 99 11,196 1,108,404 2021-10-19
849 100 95 100 98 2,249 219,650 2021-10-20
850 100 97 97 99 6,143 607,004 2021-10-21
851 100 97 98 100 17,558 1,736,571 2021-10-22
852 100 99 100 100 11,053 1,104,765 2021-10-25
853 100 99 100 99 13,235 1,316,395 2021-10-26
854 100 91 100 98 12,999 1,216,303 2021-10-27
855 100 92 100 98 32,269 3,060,047 2021-10-28
856 98 90 98 94 126,789 11,428,726 2021-10-29
857 95 90 95 92 13,233 1,218,472 2021-11-01
858 92 89 92 91 5,972 544,164 2021-11-02
859 94 90 90 93 870 80,924 2021-11-03
860 94 92 94 93 544 51,117 2021-11-04
861 93 90 93 92 12,596 1,164,509 2021-11-08
862 93 90 93 90 6,642 614,730 2021-11-09
863 93 90 93 93 7,724 715,371 2021-11-10
864 93 91 93 93 7,553 701,841 2021-11-11
865 93 92 92 93 43,010 3,997,200 2021-11-12
866 94 93 93 93 8,986 832,295 2021-11-15
867 105 94 94 100 30,754 3,053,932 2021-11-16
868 101 98 101 99 3,412 338,580 2021-11-17
869 100 92 99 92 15,809 1,465,212 2021-11-18
870 100 90 90 92 10,003 907,470 2021-11-19
871 100 100 100 100 7,400 739,817 2021-11-22
872 100 99 100 100 17,000 1,698,819 2021-11-23
873 100 95 95 100 6,038 578,789 2021-11-24
874 100 91 99 96 29,353 2,877,857 2021-11-29
875 100 97 97 100 1,859 185,358 2021-11-30
876 100 95 100 99 9,087 884,456 2021-12-01
877 99 99 99 99 400 39,600 2021-12-02
878 99 93 98 99 11,390 1,084,549 2021-12-03
879 99 95 95 99 5,995 588,479 2021-12-06
880 95 94 95 94 3,040 288,292 2021-12-07
881 95 94 95 94 2,107 198,705 2021-12-08
882 94 90 94 91 23,436 2,136,533 2021-12-09
883 95 94 95 94 1,116 104,924 2021-12-10
884 95 94 95 94 10,709 1,007,355 2021-12-13
885 95 94 95 95 12,568 1,193,160 2021-12-14
886 98 94 95 95 22,400 2,135,871 2021-12-15
887 98 94 94 95 3,722 354,082 2021-12-16
888 98 98 98 98 800 78,340 2021-12-17
889 98 97 97 98 15,627 1,529,946 2021-12-20
890 98 98 98 98 19,176 1,879,798 2021-12-21
891 98 96 98 98 2,041 199,818 2021-12-22
892 98 94 98 94 12,176 1,150,269 2021-12-23
893 98 94 98 95 9,709 919,258 2021-12-24
894 95 94 94 94 4,152 390,804 2021-12-27
895 99 98 98 99 12,108 1,198,148 2021-12-28
896 100 95 99 99 63,308 6,261,299 2021-12-30
897 103 95 95 101 41,533 4,185,560 2021-12-31
898 101 95 100 100 1,757 170,668 2022-01-03
899 103 103 103 103 50 5,150 2022-01-04
900 100 100 100 100 1,495 149,500 2022-01-05
901 100 95 99 97 2,965 287,281 2022-01-06
902 100 95 95 96 1,355 129,750 2022-01-07
903 99 99 99 99 353 34,947 2022-01-10
904 99 96 99 96 1,514 147,368 2022-01-11
905 99 96 99 97 1,212 117,924 2022-01-12
906 98 98 98 98 1,650 161,450 2022-01-13
907 99 95 95 96 10,268 980,761 2022-01-14
908 99 98 98 98 201 19,671 2022-01-17
909 98 97 97 97 7,938 770,165 2022-01-18
910 98 97 97 98 6,100 596,900 2022-01-19
911 99 94 99 94 1,642 161,141 2022-01-20
912 97 96 96 96 464 44,575 2022-01-21
913 96 96 96 96 72 6,908 2022-01-24
914 98 93 93 98 8,216 771,413 2022-01-25
915 99 94 99 99 2,107 202,647 2022-01-26
916 95 92 92 95 2,013 185,235 2022-01-27
917 95 93 95 95 25,693 2,438,935 2022-01-28
918 100 92 92 99 1,934 190,654 2022-01-31
919 100 100 100 100 21,987 2,198,679 2022-02-01
920 100 100 100 100 654 65,393 2022-02-07
921 99 98 99 98 4,586 450,894 2022-02-08
922 99 98 99 98 1,101 108,349 2022-02-09
923 98 92 95 93 3,892 361,072 2022-02-10
924 100 99 99 99 7,592 752,048 2022-02-11
925 98 90 95 95 6,594 611,657 2022-02-14
926 99 97 97 97 29,490 2,860,531 2022-02-15
927 99 90 99 92 2,776 255,615 2022-02-16
928 92 91 91 91 5,190 472,125 2022-02-18
929 92 91 92 91 1,500 135,876 2022-02-23
930 91 90 91 90 5,015 452,915 2022-02-24
931 91 90 90 90 11,870 1,068,997 2022-02-25
932 98 92 92 96 2,300 221,234 2022-02-28
933 90 88 90 89 2,000 177,517 2022-03-07
934 89 88 89 88 5,004 442,278 2022-03-09
935 86 84 86 85 2,646 227,143 2022-03-11
936 94 84 84 84 7,016 590,632 2022-03-14
937 84 79 84 81 33,644 2,711,931 2022-03-15
938 83 83 83 83 504 41,832 2022-03-16
939 90 90 90 90 4 360 2022-03-17
940 90 90 90 90 1,074 96,639 2022-03-18
941 93 85 93 90 1,049 94,759 2022-03-21
942 93 85 93 85 16,780 1,420,760 2022-03-23
943 90 85 90 85 5,078 435,409 2022-03-24
944 90 81 90 84 26,364 2,218,128 2022-03-25
945 90 83 90 83 382 34,337 2022-03-28
946 83 82 83 82 8,685 712,190 2022-03-29
947 90 90 90 90 5 450 2022-03-30
948 90 90 90 90 70 6,299 2022-03-31
949 89 83 83 85 646 55,103 2022-04-04
950 89 85 89 89 1,506 129,810 2022-04-05
951 89 83 89 88 56 4,908 2022-04-06
952 88 85 88 88 1,380 118,878 2022-04-07
953 88 88 88 88 140 12,320 2022-04-08
954 88 88 88 88 179 15,752 2022-04-11
955 87 80 87 81 5,166 422,301 2022-04-12
956 80 80 80 80 1,200 95,698 2022-04-13
957 88 86 88 87 8,790 765,183 2022-04-14
958 88 88 88 88 2 175 2022-04-18
959 88 86 88 87 2,095 183,298 2022-04-19
960 81 80 80 81 130 10,424 2022-04-20
961 84 82 84 82 2,005 163,420 2022-04-21
962 86 82 82 86 1,090 90,720 2022-04-22
963 88 86 86 86 1,160 99,780 2022-04-25
964 88 82 82 88 14 1,219 2022-04-28
965 88 82 86 83 701 58,288 2022-04-29
966 88 83 88 83 18,867 1,594,413 2022-05-02
967 83 81 82 82 5,506 449,077 2022-05-03
968 83 81 83 83 1,305 108,297 2022-05-04
969 86 83 83 84 35 2,950 2022-05-05
970 86 85 86 85 176 15,076 2022-05-06
971 83 80 83 82 7,170 585,156 2022-05-09
972 82 78 82 79 3,934 317,164 2022-05-10
973 82 81 81 81 4,450 361,651 2022-05-11
974 80 80 80 80 2,739 219,120 2022-05-12
975 80 74 80 77 10,550 807,607 2022-05-13
976 84 73 73 84 11,372 830,222 2022-05-17
977 84 82 84 84 1,217 101,776 2022-05-18
978 83 83 83 83 4 332 2022-05-20
979 80 73 79 73 22,470 1,698,904 2022-05-16
980 79 79 79 79 25 1,975 2022-05-24
981 79 79 79 79 250 19,750 2022-05-25
982 83 83 83 83 3 249 2022-05-26
983 83 82 83 82 447 36,701 2022-05-27
984 75 75 75 75 767 57,525 2022-05-30
985 75 71 75 74 2,838 208,755 2022-05-31
986 74 72 72 72 5,513 397,736 2022-06-02
987 74 74 74 74 1,341 98,644 2022-06-03
988 80 71 74 71 9,068 645,242 2022-06-07
989 71 70 71 70 15,590 1,100,281 2022-06-08
990 71 70 71 71 2,100 149,001 2022-06-09
991 74 70 71 74 12,917 913,780 2022-06-10
992 73 70 73 72 15,698 1,122,940 2022-06-13
993 74 71 74 71 1,043 74,488 2022-06-15
994 74 71 71 74 111 8,154 2022-06-16
995 74 70 74 70 3,332 234,680 2022-06-17
996 74 71 73 71 1,097 78,131 2022-06-20
997 70 70 70 70 1,000 70,000 2022-06-21
998 71 70 70 71 1,840 129,600 2022-06-22
999 79 79 79 79 1 79 2022-06-23
1000 71 71 71 71 100 7,100 2022-06-28
1001 72 71 72 72 969 69,303 2022-07-01
1002 72 72 72 72 51 3,672 2022-07-04
1003 73 71 73 72 4,794 344,896 2022-07-05
1004 71 70 71 70 3,431 240,232 2022-07-06
1005 74 70 74 70 5,010 351,740 2022-07-08
1006 74 70 70 70 6,001 420,074 2022-07-18
1007 74 71 71 74 5,019 356,358 2022-07-19
1008 74 74 74 74 1,086 80,364 2022-07-20
1009 78 75 75 78 10,102 784,546 2022-07-21
1010 81 77 77 77 2,870 221,269 2022-07-22
1011 81 75 81 75 1,400 106,767 2022-07-25
1012 75 75 75 75 1,000 75,000 2022-07-26
1013 77 75 76 75 4,990 375,652 2022-07-27
1014 77 75 75 77 3,384 259,609 2022-07-28
1015 75 75 75 75 60 4,500 2022-07-29
1016 79 79 79 79 108 8,478 2022-08-01
1017 78 75 78 76 7 533 2022-08-02
1018 78 78 78 78 14 1,092 2022-08-05
1019 78 78 78 78 210 16,378 2022-08-08
1020 78 77 78 78 413 32,199 2022-08-09
1021 78 78 78 78 500 38,850 2022-08-11
1022 78 75 78 75 43 3,230 2022-08-12
1023 78 78 78 78 500 38,870 2022-08-15
1024 75 75 75 75 7 525 2022-08-18
1025 75 71 75 71 3,130 223,468 2022-08-19
1026 75 71 71 75 3,683 261,628 2022-08-22
1027 73 71 73 73 3,480 247,880 2022-08-24
1028 72 70 72 70 12,504 879,438 2022-08-25
1029 70 70 70 70 713 49,910 2022-08-26
1030 70 70 70 70 15,144 1,060,080 2022-08-29
1031 70 69 69 69 1,834 125,826 2022-08-30
1032 69 69 69 69 1,103 76,107 2022-08-31
1033 70 69 69 70 6,986 482,222 2022-09-01
1034 70 70 70 70 1,580 109,810 2022-09-02
1035 70 69 70 69 3,624 249,624 2022-09-05
1036 68 68 68 68 3,738 254,184 2022-09-06
1037 69 69 69 69 6,534 447,579 2022-09-07
1038 70 69 69 70 11,065 769,598 2022-09-08
1039 69 69 69 69 2,463 169,947 2022-09-09
1040 69 69 69 69 3,050 210,450 2022-09-12
1041 69 68 69 69 334 22,808 2022-09-13
1042 69 69 69 69 97 6,693 2022-09-14
1043 69 68 68 69 528 36,132 2022-09-15
1044 68 59 68 59 9,046 582,867 2022-09-16
1045 67 64 64 67 5,005 320,524 2022-09-19
1046 67 60 60 67 4,510 277,083 2022-09-20
1047 67 59 59 60 12,044 713,148 2022-09-21
1048 67 57 59 65 2,207 127,623 2022-09-22
1049 67 65 65 65 3,672 238,830 2022-09-23
1050 67 62 67 62 3,281 210,422 2022-09-26
1051 62 57 58 61 5,363 307,255 2022-09-27
1052 65 57 58 58 3,650 214,567 2022-09-28
1053 65 65 65 65 385 24,996 2022-09-29
1054 65 65 65 65 635 41,212 2022-09-30
1055 65 65 65 65 361 23,457 2022-10-03
1056 64 60 60 63 3,148 189,391 2022-10-04
1057 64 63 63 63 475 29,981 2022-10-05
1058 62 58 58 60 10,000 596,600 2022-10-06
1059 62 58 62 60 842 50,840 2022-10-10
1060 64 56 56 64 10,079 565,017 2022-10-13
1061 64 63 64 63 1,838 117,387 2022-10-14
1062 63 58 63 59 4,920 294,723 2022-10-17
1063 63 63 63 63 700 44,100 2022-10-18
1064 63 55 63 59 11,198 621,507 2022-10-19
1065 63 63 63 63 6 378 2022-10-20
1066 63 63 63 63 1 63 2022-10-21
1067 63 62 62 63 1,236 77,861 2022-10-24
1068 63 62 63 63 1,104 69,443 2022-10-25
1069 63 60 60 61 43 2,619 2022-10-26
1070 63 63 63 63 2,481 156,298 2022-10-27
1071 64 58 63 63 1,452 91,012 2022-10-28
1072 64 63 64 64 6,906 441,266 2022-10-31
1073 64 58 64 64 1,746 111,624 2022-11-01
1074 64 64 64 64 1,012 64,768 2022-11-02
1075 64 64 64 64 224 14,334 2022-11-03
1076 64 64 64 64 242 15,479 2022-11-04
1077 64 63 64 63 325 20,621 2022-11-07
1078 63 60 63 63 199 12,534 2022-11-08
1079 63 63 63 63 410 25,826 2022-11-09
1080 60 58 60 58 13,323 796,225 2022-11-10
1081 60 60 60 60 3,034 182,040 2022-11-11
1082 60 58 60 60 279 16,728 2022-11-14
1083 60 60 60 60 50 3,000 2022-11-15
1084 60 58 58 60 1,522 89,750 2022-11-16
1085 60 55 58 55 4,861 268,176 2022-11-17
1086 55 54 55 54 653 35,412 2022-11-18
1087 54 51 54 51 4,428 238,864 2022-11-21
1088 55 54 54 54 11,016 595,259 2022-11-22
1089 55 54 55 55 2,333 127,465 2022-11-23
1090 55 51 51 55 344 17,555 2022-11-25
1091 50 50 50 50 2,000 100,000 2022-11-28
1092 55 50 50 55 2,769 152,195 2022-11-29
1093 60 50 50 60 12 620 2022-12-01
1094 59 59 59 59 10 590 2022-12-02
1095 59 55 59 59 1,148 63,707 2022-12-05
1096 59 55 59 55 112 6,212 2022-12-06
1097 59 59 59 59 91 5,368 2022-12-07
1098 59 59 59 59 20 1,180 2022-12-09
1099 59 59 59 59 1,877 110,743 2022-12-12
1100 60 59 60 60 355 21,290 2022-12-13
1101 60 60 60 60 306 18,359 2022-12-14
1102 60 60 60 60 54 3,240 2022-12-15
1103 60 59 60 60 2,240 133,400 2022-12-16
1104 60 55 59 60 5,298 313,126 2022-12-19
1105 63 62 63 62 4,080 256,010 2022-12-20
1106 63 63 63 63 3,464 218,232 2022-12-21
1107 65 60 65 62 8,383 522,922 2022-12-22
1108 65 64 64 65 3,414 221,005 2022-12-23
1109 65 65 65 65 7,534 489,710 2022-12-26
1110 65 65 65 65 398 25,870 2022-12-27
1111 71 69 69 69 5,763 397,741 2022-12-28
1112 69 69 69 69 4,226 291,594 2022-12-30
1113 71 70 71 70 7,610 532,775 2023-01-02
1114 71 71 71 71 7 500 2023-01-03
1115 71 69 71 70 2,219 154,216 2023-01-05
1116 67 67 67 67 8 536 2023-01-06
1117 71 70 70 71 105 7,420 2023-01-09
1118 71 70 71 70 511 35,781 2023-01-10
1119 71 71 71 71 7 497 2023-01-11
1120 71 67 71 68 2,375 161,427 2023-01-12
1121 71 71 71 71 370 26,270 2023-01-13
1122 71 71 71 71 221 15,691 2023-01-16
1123 71 68 71 68 1,005 68,354 2023-01-17
1124 71 68 68 68 1,020 69,410 2023-01-18
1125 71 68 71 69 791 54,377 2023-01-19
1126 71 68 71 68 10,194 713,119 2023-01-20
1127 71 71 71 71 70 4,935 2023-01-23
1128 71 66 68 71 1,670 113,054 2023-01-24
1129 71 66 71 71 2,711 186,721 2023-01-25
1130 70 70 70 70 115 8,050 2023-01-27
1131 71 67 67 70 74 5,175 2023-01-30
1132 68 66 68 66 3,003 199,184 2023-01-31
1133 70 66 67 66 3,607 239,713 2023-02-01
1134 70 70 70 70 4 280 2023-02-02
1135 66 66 66 66 71 4,719 2023-02-03
1136 70 68 68 70 4,064 276,467 2023-02-06
1137 70 68 70 70 11,985 816,804 2023-02-07
1138 70 70 70 70 583 40,798 2023-02-08
1139 70 70 70 70 2 140 2023-02-09
1140 70 66 70 66 3,750 248,678 2023-02-10
1141 66 65 65 66 2,370 153,922 2023-02-13
1142 58 56 56 56 15,005 841,976 2023-02-14
1143 64 58 64 63 858 53,900 2023-02-16
1144 66 66 66 66 100 6,590 2023-02-17
1145 59 59 59 59 200 11,800 2023-02-20
1146 66 66 66 66 1 66 2023-02-24
1147 66 60 66 60 104 6,830 2023-02-27
1148 66 66 66 66 350 23,065 2023-02-28
1149 61 61 61 61 340 20,740 2023-03-01
1150 70 61 62 70 2,963 184,610 2023-03-02
1151 65 65 65 65 6 390 2023-03-03
1152 70 70 70 70 2,937 204,950 2023-03-06
1153 70 70 70 70 706 49,279 2023-03-07
1154 70 65 70 65 9,019 586,326 2023-03-09
1155 70 65 70 66 1,056 68,715 2023-03-10
1156 70 66 66 66 421 28,688 2023-03-13
1157 65 65 65 65 1,020 66,300 2023-03-14
1158 65 64 64 64 150 9,602 2023-03-15
1159 65 63 64 63 2,543 165,226 2023-03-16
1160 68 65 68 65 300 20,100 2023-03-17
1161 68 68 68 68 130 8,840 2023-03-20
1162 65 65 65 65 15 975 2023-03-21
1163 68 68 68 68 78 5,302 2023-03-22
1164 68 65 65 65 1,364 88,682 2023-03-23
1165 68 68 68 68 1,576 107,118 2023-03-24
1166 68 65 66 67 1,074 72,980 2023-03-27
1167 67 67 67 67 293 19,631 2023-03-28
1168 67 66 67 66 4,080 271,810 2023-03-29
1169 70 67 67 69 8,000 555,085 2023-03-30
1170 69 69 69 69 367 25,320 2023-03-31
1171 69 60 69 60 10,355 625,574 2023-04-03
1172 69 69 69 69 1 69 2023-04-06
1173 69 69 69 69 1,550 106,475 2023-04-07
1174 69 65 65 65 301 19,606 2023-04-10
1175 69 69 69 69 332 22,802 2023-04-11
1176 69 69 69 69 845 58,017 2023-04-12
1177 61 61 61 61 2,000 122,020 2023-04-14
1178 69 61 69 69 19,523 1,341,802 2023-04-17
1179 75 69 69 75 24,478 1,722,487 2023-04-18
1180 69 69 69 69 2 138 2023-04-19
1181 75 69 69 75 267 19,904 2023-04-20
1182 69 69 69 69 2,307 159,183 2023-04-21
1183 72 72 72 72 83 5,976 2023-04-24
1184 65 62 62 62 7,164 444,171 2023-04-25
1185 68 60 62 60 23,073 1,405,568 2023-04-26
1186 68 68 68 68 38 2,584 2023-04-27
1187 69 68 68 68 604 41,076 2023-04-28
1188 68 60 60 61 673 40,829 2023-05-01
1189 62 62 62 62 29 1,801 2023-05-02
1190 71 69 69 70 31,124 2,170,732 2023-05-03
1191 74 66 71 66 22,206 1,587,686 2023-05-04
1192 66 62 66 64 21,670 1,402,980 2023-05-05
1193 68 60 68 60 39,045 2,363,633 2023-05-08
1194 67 67 67 67 308 20,776 2023-05-09
1195 63 62 62 62 1,083 67,167 2023-05-10
1196 63 63 63 63 2,007 126,441 2023-05-11
1197 66 63 63 66 21,072 1,342,743 2023-05-12
1198 66 62 66 63 6,003 374,333 2023-05-15
1199 64 64 64 64 212 13,568 2023-05-16
1200 64 63 64 63 846 53,684 2023-05-18
1201 65 61 63 61 608 38,146 2023-05-19
1202 64 60 63 61 14,132 858,697 2023-05-22
1203 60 58 60 60 8,700 521,721 2023-05-23
1204 63 60 60 61 500 30,398 2023-05-24
1205 61 61 61 61 2,994 182,634 2023-05-26
1206 61 61 61 61 235 14,335 2023-05-29
1207 61 61 61 61 1,839 112,179 2023-05-30
1208 63 63 63 63 60 3,771 2023-05-31
1209 62 62 62 62 612 37,938 2023-06-02
1210 63 61 62 62 1,614 100,028 2023-06-05
1211 63 63 63 63 1 63 2023-06-06
1212 62 62 62 62 574 35,588 2023-06-07
1213 62 62 62 62 497 30,814 2023-06-08
1214 62 62 62 62 12,804 792,568 2023-06-09
1215 64 62 62 63 1,004 63,604 2023-06-12
1216 62 60 62 61 5,000 302,995 2023-06-13
1217 62 61 62 61 4,090 249,598 2023-06-14
1218 62 62 62 62 6,911 429,864 2023-06-15
1219 60 60 60 60 2,000 120,020 2023-06-16
1220 60 59 60 60 9,275 554,254 2023-06-19
1221 58 58 58 58 150 8,724 2023-06-20
1222 59 58 59 58 629 37,066 2023-06-22
1223 61 61 61 61 300 18,300 2023-06-23
1224 61 60 60 61 1,150 70,070 2023-06-26
1225 61 59 59 61 4,769 290,209 2023-06-27
1226 62 61 61 62 6,713 412,853 2023-06-28
1227 60 59 60 59 7,580 447,558 2023-06-30
1228 58 58 58 58 12 698 2023-07-03
1229 62 60 60 60 2,880 172,948 2023-07-04
1230 62 62 62 62 7 433 2023-07-05
1231 62 62 62 62 210 12,989 2023-07-07
1232 62 62 62 62 130 8,041 2023-07-17
1233 62 60 62 61 1,581 96,010 2023-07-18
1234 60 58 60 59 3,953 232,112 2023-07-19
1235 58 56 58 57 9,070 518,202 2023-07-20
1236 60 59 59 59 2,500 148,700 2023-07-21
1237 62 62 62 62 70 4,336 2023-07-24
1238 62 62 62 62 985 60,972 2023-07-25
1239 61 61 61 61 365 22,265 2023-07-26
1240 62 61 61 62 30,000 1,838,103 2023-07-27
1241 62 57 62 57 332 18,962 2023-07-28
1242 62 62 62 62 7 433 2023-07-06
1243 58 58 58 58 350 20,129 2023-07-31
1244 62 62 62 62 17 1,057 2023-08-01
1245 58 58 58 58 24 1,392 2023-08-02
1246 58 58 58 58 5 290 2023-08-03
1247 62 60 60 62 5,006 300,372 2023-08-04
1248 62 58 62 60 11 658 2023-08-07
1249 62 58 62 58 5,899 347,932 2023-08-08
1250 61 58 61 58 10,100 586,244 2023-08-09
1251 61 61 61 61 3,824 234,947 2023-08-10
1252 58 58 58 58 7 406 2023-08-11
1253 61 61 61 61 44 2,698 2023-08-15
1254 61 61 61 61 2,000 122,900 2023-08-16
1255 61 58 61 58 3,715 223,856 2023-08-17
1256 61 61 61 61 1,345 82,677 2023-08-18
1257 61 61 61 61 1,200 73,260 2023-08-21
1258 61 61 61 61 400 24,496 2023-08-22
1259 61 58 61 58 7,408 431,197 2023-08-23
1260 58 58 58 58 400 23,200 2023-08-24
1261 61 59 61 61 1,593 97,522 2023-08-25
1262 61 61 61 61 170 10,411 2023-08-28
1263 61 59 59 61 151 8,911 2023-08-29
1264 59 59 59 59 220 12,980 2023-08-31
1265 61 59 61 61 2,770 168,430 2023-09-01
1266 61 61 61 61 14 853 2023-09-05
1267 61 61 61 61 813 49,593 2023-09-06
1268 61 56 61 57 4,034 232,965 2023-09-07
1269 61 59 61 59 1,086 64,237 2023-09-11
1270 61 58 61 58 1,582 93,444 2023-09-12
1271 61 61 61 61 18,919 1,154,989 2023-09-13
1272 58 58 58 58 6,000 348,120 2023-09-14
1273 65 65 65 65 1 65 2023-09-18
1274 65 65 65 65 16 1,040 2023-09-19
1275 65 62 65 63 106 6,680 2023-09-20
1276 65 62 65 63 106 6,680 2023-09-22
1277 69 61 69 62 2,548 157,264 2023-09-25
1278 63 63 63 63 79 4,969 2023-09-26
1279 63 62 63 62 90,692 5,630,977 2023-09-27
1280 71 62 63 71 20,502 1,325,487 2023-09-28
1281 80 63 70 77 31,007 2,280,214 2023-09-29
1282 79 77 79 77 341,274 26,278,226 2023-10-02
1283 77 70 70 70 104 7,308 2023-10-03
1284 77 68 68 77 341 23,397 2023-10-04
1285 77 65 76 65 10,131 661,929 2023-10-05
1286 63 62 63 62 200 12,441 2023-10-09
1287 62 59 62 60 5,075 306,434 2023-10-11
1288 68 59 68 61 400 24,531 2023-10-12
1289 68 68 68 68 1,540 104,720 2023-10-13
1290 68 68 68 68 2,988 203,184 2023-10-16
1291 58 58 58 58 4,809 280,701 2023-10-17
1292 63 60 60 63 5,117 309,244 2023-10-18
1293 65 65 65 65 79 5,131 2023-10-19
1294 65 58 65 58 11,686 679,136 2023-10-20
1295 65 60 62 60 3,175 191,866 2023-10-23
1296 60 60 60 60 4,570 274,200 2023-10-24
1297 64 60 60 62 295 18,420 2023-10-25
1298 64 64 64 64 376 24,064 2023-10-26
1299 64 64 64 64 78 4,992 2023-10-27
1300 64 64 64 64 365 23,360 2023-10-30
1301 64 61 64 61 5,954 366,008 2023-10-31
1302 64 61 64 61 968 61,448 2023-11-01
1303 68 68 68 68 83 5,623 2023-11-03
1304 68 68 68 68 76 5,150 2023-11-06
1305 68 61 68 61 1,689 109,966 2023-11-07
1306 61 60 61 60 1,973 119,497 2023-11-09
1307 67 67 67 67 10 669 2023-11-10
1308 67 61 67 63 550 34,412 2023-11-13
1309 67 67 67 67 229 15,316 2023-11-15
1310 67 66 66 67 4,546 303,257 2023-11-16
1311 67 67 67 67 74 4,950 2023-11-17
1312 67 67 67 67 574 38,332 2023-11-20
1313 67 61 67 61 1,209 75,065 2023-11-21
1314 67 67 67 67 3,885 259,347 2023-11-22
1315 67 60 67 60 3,148 189,902 2023-11-23
1316 60 60 60 60 1,000 60,000 2023-11-24
1317 67 59 67 67 756 50,394 2023-11-27
1318 67 64 67 64 149 9,739 2023-11-28
1319 66 66 66 66 78 5,148 2023-11-29
1320 66 66 66 66 75 4,950 2023-11-30
1321 65 65 65 65 75 4,871 2023-12-01
1322 61 59 61 60 6,869 413,804 2023-12-04
1323 61 58 61 59 4,038 238,571 2023-12-05
1324 67 61 61 61 1,186 72,432 2023-12-06
1325 61 59 61 59 3,000 177,568 2023-12-07
1326 59 58 59 58 10,000 584,084 2023-12-11
1327 60 60 60 60 1,000 60,000 2023-12-12
1328 59 58 58 58 6,525 380,234 2023-12-15
1329 60 60 60 60 310 18,600 2023-12-20
1330 66 60 63 61 23,273 1,412,312 2023-12-21
1331 66 59 66 59 414 27,318 2023-12-22
1332 66 59 59 59 75 4,432 2023-12-25
1333 66 66 66 66 595 39,382 2023-12-26
1334 75 61 66 70 33,468 2,327,024 2023-12-27
1335 74 73 74 74 35,425 2,629,483 2023-12-28
1336 74 74 74 74 73 5,401 2024-01-02
1337 73 63 73 64 10,668 678,464 2024-01-03
1338 63 63 63 63 211 13,336 2024-01-04
1339 64 64 64 64 2,014 128,979 2024-01-05
1340 69 64 69 64 5,101 326,469 2024-01-08
1341 64 64 64 64 3 191 2024-01-09
1342 61 61 61 61 1 61 2023-09-08
1343 65 64 65 64 1,000 63,531 2024-01-10
1344 64 63 64 63 471 29,826 2024-01-12
1345 60 60 60 60 107 6,433 2024-01-16
1346 65 65 65 65 24 1,560 2024-01-17
1347 61 60 61 60 25,920 1,564,233 2024-01-22
1348 59 59 59 59 2,000 117,500 2024-01-24
1349 56 56 56 56 10 562 2024-01-25
1350 56 56 56 56 10 562 2024-01-26
1351 56 56 56 56 5,011 281,774 2024-01-29
1352 56 56 56 56 5 282 2024-01-30
1353 57 56 56 57 25,114 1,412,224 2024-01-31
1354 61 58 58 60 3,195 189,895 2024-02-01
1355 61 60 60 61 2,118 127,089 2024-02-02
1356 61 61 61 61 35,000 2,135,000 2024-02-05
1357 60 56 60 56 10,321 582,416 2024-02-06
1358 60 57 60 59 231 13,611 2024-02-07
1359 60 57 60 60 1,326 76,201 2024-02-08
1360 60 60 60 60 229 13,738 2024-02-09
1361 60 60 60 60 11 660 2024-02-13
1362 65 60 60 64 3,421 217,314 2024-02-14
1363 65 61 65 61 1,304 79,560 2024-02-15
1364 64 59 64 60 27,884 1,679,708 2024-02-19
1365 60 57 60 58 31,019 1,859,822 2024-02-20
1366 60 58 58 60 400 23,800 2024-02-21
1367 60 57 57 59 19,156 1,129,033 2024-02-22
1368 57 57 57 57 61,170 3,489,643 2024-02-23
1369 57 52 57 52 4,271 238,117 2024-02-26
1370 54 52 54 52 5,548 291,190 2024-02-27
1371 56 56 56 56 890 49,840 2024-02-28
1372 56 52 56 52 30,427 1,596,109 2024-02-29
1373 55 52 54 54 2,972 161,311 2024-03-01
1374 55 52 55 52 106 5,562 2024-03-04
1375 55 53 55 53 3,783 203,227 2024-03-05
1376 53 53 53 53 1,248 66,144 2024-03-06
1377 57 53 53 53 16,177 850,988 2024-03-07
1378 53 53 53 53 4,942 260,719 2024-03-11
1379 54 54 54 54 422 22,578 2024-03-12
1380 57 57 57 57 1,580 89,902 2024-03-13
1381 54 54 54 54 1,000 53,510 2024-03-14
1382 56 56 56 56 5,393 299,312 2024-03-15
1383 57 56 56 56 3,744 208,703 2024-03-18
1384 57 57 57 57 1 57 2024-03-19
1385 57 56 56 57 994 56,579 2024-03-21
1386 59 57 57 59 3,827 223,911 2024-03-25
1387 59 58 58 58 2,915 169,937 2024-03-26
1388 59 57 58 57 46,284 2,690,388 2024-03-27
1389 57 57 57 57 420 23,940 2024-03-28
1390 57 57 57 57 2,657 151,248 2024-03-29
1391 57 57 57 57 5,656 322,392 2024-04-01
1392 57 55 57 56 1,750 97,855 2024-04-02
1393 57 54 57 55 1,151 62,788 2024-04-03
1394 57 54 54 56 3,335 185,115 2024-04-04
1395 57 54 56 54 3,956 223,888 2024-04-05
1396 56 54 56 54 27,934 1,508,468 2024-04-08
1397 59 59 59 59 23 1,348 2024-04-10
1398 56 56 56 56 1,000 56,000 2024-04-11
1399 59 56 59 56 111 6,265 2024-04-12
1400 59 59 59 59 540 31,617 2024-04-15
1401 60 58 58 58 5,446 316,750 2024-04-16
1402 55 54 54 55 82,005 4,484,799 2024-04-17
1403 60 60 60 60 1,030 61,635 2024-04-19
1404 60 60 60 60 1 60 2024-04-24
1405 60 59 60 59 1,412 84,024 2024-04-25
1406 59 56 56 59 932 54,982 2024-04-26
1407 57 57 57 57 161 9,177 2024-04-29
1408 58 58 58 58 303 17,574 2024-04-30
1409 59 58 58 58 815 47,223 2024-05-01
1410 59 57 59 57 2,996 176,729 2024-05-02
1411 59 57 59 59 418 24,644 2024-05-03
1412 59 57 58 57 2,495 143,616 2024-05-06
1413 59 57 59 58 1,079 62,892 2024-05-07
1414 59 59 59 59 350 20,576 2024-05-10
1415 60 58 59 58 33,899 1,996,391 2024-05-13
1416 58 57 58 58 46,690 2,707,904 2024-05-14
1417 58 58 58 58 2,011 116,638 2024-05-15
1418 58 58 58 58 23 1,334 2024-05-16
1419 59 58 58 59 49,613 2,878,184 2024-05-17
1420 59 59 59 59 7,323 432,057 2024-05-20
1421 59 59 59 59 1,384 81,656 2024-05-21
1422 59 59 59 59 4 236 2024-05-24
1423 60 58 58 59 1,292 76,281 2024-05-27
1424 58 58 58 58 1,000 58,010 2024-05-28
1425 62 60 60 62 32,837 1,972,891 2024-05-29
1426 62 62 62 62 212 13,142 2024-05-30
1427 62 62 62 62 1,778 110,236 2024-06-03
1428 63 63 63 63 4,060 254,250 2024-06-04
1429 64 63 63 63 46 2,894 2024-06-05
1430 65 63 64 65 10,179 636,556 2024-06-06
1431 65 65 65 65 196 12,699 2024-06-07
1432 63 63 63 63 689 43,238 2024-06-10
1433 65 65 65 65 197 12,760 2024-06-11
1434 65 62 65 64 58 3,684 2024-06-12
1435 65 65 65 65 18 1,164 2024-06-13
1436 65 65 65 65 11 711 2024-06-14
1437 65 64 64 64 1,102 70,529 2024-06-17
1438 63 60 63 61 21,968 1,348,645 2024-06-18
1439 65 58 65 59 84,621 4,999,769 2024-06-20
1440 65 65 65 65 2 129 2024-06-21
1441 65 65 65 65 16 1,034 2024-06-24
1442 71 64 64 66 43,383 2,865,948 2024-06-26
1443 75 65 74 75 25,454 1,786,720 2024-06-27
1444 80 75 75 79 120 9,496 2024-07-01
1445 79 69 79 74 1,000 74,000 2024-07-02
1446 70 70 70 70 2,500 175,000 2024-07-03
1447 77 77 77 77 25 1,925 2024-07-04
1448 77 77 77 77 4,073 313,438 2024-07-05
1449 70 70 70 70 493 34,510 2024-07-08
1450 70 66 70 66 1,401 92,604 2024-07-16
1451 70 62 70 62 5,005 310,350 2024-07-17
1452 62 62 62 62 512 31,759 2024-07-18
1453 70 62 62 63 1,637 102,598 2024-07-19
1454 65 65 65 65 350 22,750 2024-07-22
1455 65 65 65 65 120 7,800 2024-07-23
1456 65 62 64 62 2,104 132,406 2024-07-24
1457 62 62 62 62 110 6,823 2024-07-25
1458 65 63 65 63 3,462 216,656 2024-07-26
1459 65 63 65 65 1,994 124,643 2024-07-29
1460 65 63 65 65 460 29,895 2024-07-30
1461 65 63 65 64 1,090 70,846 2024-07-31
1462 68 68 68 68 89 6,051 2024-08-01
1463 68 68 68 68 73 4,963 2024-08-02
1464 68 64 64 64 1,010 64,680 2024-08-05
1465 68 64 66 64 52,668 3,371,053 2024-08-06
1466 63 63 63 63 4,000 252,000 2024-08-12
1467 68 68 68 68 87 5,912 2024-08-13
1468 67 67 67 67 175 11,811 2024-08-14
1469 67 67 67 67 74 4,994 2024-08-15
1470 67 64 67 67 100 6,661 2024-08-16
1471 66 63 66 63 32,320 2,036,671 2024-08-19
1472 63 63 63 63 3,000 189,000 2024-08-20
1473 65 63 65 63 18,079 1,139,135 2024-08-21
1474 65 65 65 65 79 5,134 2024-08-22
1475 65 63 63 65 80 5,197 2024-08-23
1476 65 63 65 65 215 13,658 2024-08-26
1477 65 63 65 63 390 24,737 2024-08-27
1478 65 63 65 63 27,638 1,741,198 2024-08-28
1479 64 63 63 63 164 10,346 2024-08-29
1480 65 65 65 65 1 65 2024-08-30
1481 65 65 65 65 1 65 2024-09-02
1482 65 65 65 65 37 2,405 2024-09-03
1483 65 63 65 65 1,011 63,715 2024-09-04
1484 65 63 65 65 26 1,678 2024-09-05
1485 63 63 63 63 14,785 931,455 2024-09-09
1486 65 63 65 65 1,544 100,260 2024-09-10
1487 65 65 65 65 704 45,753 2024-09-11
1488 65 64 65 64 2 129 2024-09-16
1489 65 64 65 65 14,782 960,829 2024-09-17
1490 69 66 69 66 809 55,386 2024-09-18
1491 72 70 70 72 1,600 114,700 2024-09-19
1492 72 72 72 72 50 3,600 2024-09-20
1493 75 73 73 73 2,737 199,980 2024-09-23
1494 82 82 82 82 50 4,100 2024-09-24
1495 82 72 82 73 1,337 100,940 2024-09-26
1496 82 82 82 82 110 9,015 2024-09-27
1497 82 81 82 82 5,402 440,210 2024-09-30
1498 82 82 82 82 1,900 154,850 2024-10-02
1499 82 81 81 81 117 9,530 2024-10-04
1500 82 72 82 72 8,383 606,715 2024-10-07
1501 72 72 72 72 2,474 178,129 2024-10-08
1502 81 81 81 81 10 815 2024-10-10
1503 80 72 80 72 741 53,568 2024-10-14
1504 81 81 81 81 15 1,221 2024-10-15
1505 80 76 80 79 22 1,740 2024-10-18
1506 81 80 80 81 10 803 2024-10-22
1507 81 81 81 81 5 407 2024-10-23
1508 80 75 80 75 1,849 139,204 2024-10-24
1509 80 80 80 80 6 479 2024-10-25
1510 80 75 80 75 2,599 197,402 2024-10-28
1511 79 73 73 79 4,486 327,484 2024-10-29
1512 79 73 79 73 23,016 1,680,410 2024-10-30
1513 75 75 75 75 25 1,875 2024-10-31
1514 75 69 75 73 15,285 1,114,700 2024-11-01
1515 75 75 75 75 3 225 2024-11-04
1516 75 75 75 75 12 900 2024-11-05
1517 74 70 70 74 842 61,510 2024-11-06
1518 74 72 74 74 184 13,514 2024-11-07
1519 74 71 74 74 114 8,097 2024-11-08
1520 74 74 74 74 19 1,406 2024-11-11
1521 74 72 74 73 8 582 2024-11-12
1522 74 73 73 74 1,025 74,350 2024-11-14
1523 74 74 74 74 300 22,197 2024-11-15
1524 74 72 74 72 1,093 79,078 2024-11-18
1525 74 70 74 70 7,847 553,044 2024-11-19
1526 74 70 71 71 219 15,502 2024-11-20
1527 71 70 71 71 11,479 803,879 2024-11-21
1528 74 71 71 71 7,926 562,806 2024-11-22
1529 72 72 72 72 5,029 362,088 2024-11-25
1530 74 71 71 73 2,018 145,426 2024-11-27
1531 72 71 72 71 4,570 324,560 2024-11-28
1532 72 72 72 72 165 11,880 2024-11-29
1533 74 74 74 74 67 4,945 2024-12-02
1534 72 72 72 72 657 47,278 2024-12-03
1535 70 70 70 70 12,688 888,420 2024-12-04
1536 72 72 72 72 323 23,256 2024-12-05
1537 70 70 70 70 563 39,422 2024-12-06
1538 72 70 72 72 115 8,237 2024-12-09
1539 74 72 72 74 501 36,074 2024-12-10
1540 72 72 72 72 6,000 432,000 2024-12-11
1541 74 72 74 72 37,172 2,677,619 2024-12-12
1542 72 72 72 72 1 72 2024-12-13
1543 74 74 74 74 124 9,162 2024-12-16
1544 74 73 74 73 10,002 730,148 2024-12-17
1545 74 74 74 74 25 1,845 2024-12-18
1546 72 71 72 71 3,300 234,710 2024-12-19
1547 74 71 71 74 1,028 73,333 2024-12-20
1548 74 71 74 74 455 32,467 2024-12-23
№ Prices Traded
High Low Volume Value Date
1 65 65 7,656,923 497,699,995 2024-12-23

Itools (ITLS)

Address:
Phone: 75755585
Fax:
Name of Director/CEO: Chimedkhishig.Munkhjargal
Email: info@itools.mn
Established date: 2011-04-11
Listed date: 2017-05-15
Registration № 5468361
State Registration № 9010001141
Stock type: Common
Business description: Information technology
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN0ITLS05434

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
1 Subsidiary company Cnet LLC

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: N/A
№ Lastname Firstname Position Percentage of shares held

Board of Directors

Last update date: 2024-06-09
№ Lastname Firstname Membership Percentage of shares held
1 Gantulga Khatanbold Board Chairman 0 %
2 Adilbish Battamir Board member 0 %
3 Chimedkhishig Munkhjargal Board member 0 %
4 Dagva Bunchinsuren Board member 0 %
5 Lkhagva Zolbayar Board member 0 %
6 Zorigtbaatar Turbold Board member 0 %
7 Ganburged Gantuya Independent board member 0 %
8 Nergui Javkhlan Independent board member 0 %
9 Zinamider Saranchimeg Independent board member 0 %
10 Ganzorig Yanjinlkham Secretary of board of directors 0 %

Үнэт цаас хариуцсан мэргэжилтэн

Last update date: N/A
№ Lastname Firstname Position in the company Contact number

Influential shareholders

Last update date: 2024-11-22
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 0 ICT GROUP LLC 40.02 % None None
2 0 AFC UMBRELLA FUND-AFC ASIA FRONTIER 14.64 % None None
3 0 Standart Investment LLC 10.38 % None None

History of influential shareholders

№ Lastname Firstname Percent Date
1 Standart Investment LLC 10.47 % 2020-01-06
2 Standart Investment LLC 10.49 % 2018-12-31
3 ICT GROUP LLC 61.14 % 2018-07-31

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position
1 Gantulga Khatanbold ICT group JSC
2 Adilbish Battamir ICT group JSC
3 Chimedkhishig Munkhjargal Itools JSC
4 Dagva Bunchinsuren ICT group JSC
5 Lkhagva Zolbayar ICT group JSC
6 Zorigtbaatar Turbold Standard Investment LLC
7 Ganburged Gantuya Nomadic content LLC
8 Nergui Javkhlan Mogul consulting service LLC
9 Zinamider Saranchimeg Testa lifestain LLC
10 Ganzorig Yanjinlkham Itools JSC

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 0 ICT GROUP LLC 40.02 %
2 0 AFC UMBRELLA FUND-AFC ASIA FRONTIER 14.64 %
3 0 Standart Investment LLC 10.38 %

Balance sheet

  • Total assets 5,061,764,944
  • Total liabilities 1,046,348,194
  • Total owner`s equity 4,015,416,750
  • Issued shares 34,452,124

Income statement

  • Sales revenue1,877,850,951
  • Cost of sales 1,342,624,727
  • Түрээсийн орлого20,909,091
  • Борлуулалтын орлого13,207,095
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого40,882
  • Gross profit 535,226,224
  • Net income 105,676,711
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 117

Ratios

  • Return on Assets /ROA/ 0.0209
  • Return on Equity /ROE/ 0.0263
  • Return on Total Assets /ROTA/ 0.1057
  • Earnings per share /EPS/ 15.5354
  • Price earnings ratio (P/E Ratio) 4.7794

Balance sheet

  • Total assets 5,315,803,155
  • Total liabilities 1,302,706,744
  • Total owner`s equity 4,013,096,411
  • Issued shares 34,452,124

Income statement

  • Sales revenue3,904,083,856
  • Cost of sales 2,803,346,511
  • Түрээсийн орлого35,545,455
  • Борлуулалтын орлого2,335,936
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого24,245
  • Gross profit 1,100,737,345
  • Net income 238,658,357
  • Dividend /common/ 3.000
  • Dividend /preferred/ 0.000
  • Book value per share 116

Ratios

  • Return on Assets /ROA/ 0.0449
  • Return on Equity /ROE/ 0.0595
  • Return on Total Assets /ROTA/ 0.2071
  • Earnings per share /EPS/ 31.9498
  • Price earnings ratio (P/E Ratio) 1.8479

Balance sheet

  • Total assets 5,202,326,668
  • Total liabilities 1,241,503,178
  • Total owner`s equity 3,960,823,491
  • Issued shares 34,452,124

Income statement

  • Sales revenue1,906,828,660
  • Cost of sales 1,277,933,393
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 186,385,436
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 115

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0358
  • Earnings per share /EPS/ 5.41
  • Price earnings ratio (P/E Ratio) 10.9132

Balance sheet

  • Total assets 5,035,663,400
  • Total liabilities 1,261,225,500
  • Total owner`s equity 3,774,437,900
  • Issued shares 34,452,124

Income statement

  • Sales revenue3,877,499,800
  • Cost of sales 2,303,172,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 270,550,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 110

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0537
  • Earnings per share /EPS/ 7.8529
  • Price earnings ratio (P/E Ratio) 8.7865

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 34,452,124

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 4,638,835,200
  • Total liabilities 1,134,947,900
  • Total owner`s equity 3,503,887,300
  • Issued shares 34,452,124

Income statement

  • Sales revenue2,546,825,200
  • Cost of sales 1,574,491,900
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 41,539,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 102

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.009
  • Earnings per share /EPS/ 1.2057
  • Price earnings ratio (P/E Ratio) 83.7263

Balance sheet

  • Total assets 4,491,918,100
  • Total liabilities 966,598,300
  • Total owner`s equity 3,525,319,800
  • Issued shares 34,452,124

Income statement

  • Sales revenue924,104,600
  • Cost of sales 468,751,400
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 62,971,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 102

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.014
  • Earnings per share /EPS/ 1.8278
  • Price earnings ratio (P/E Ratio) 54.1632

Balance sheet

  • Total assets 3,564,222,800
  • Total liabilities 101,874,900
  • Total owner`s equity 3,462,347,900
  • Issued shares 34,452,124

Income statement

  • Sales revenue3,234,368,600
  • Cost of sales 2,282,146,700
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 262,765,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 100

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0737
  • Earnings per share /EPS/ 7.627
  • Price earnings ratio (P/E Ratio) 11.7386

Balance sheet

  • Total assets 3,435,939,900
  • Total liabilities 200,788,200
  • Total owner`s equity 3,235,151,700
  • Issued shares 34,452,124

Income statement

  • Sales revenue1,401,043,000
  • Cost of sales 1,028,321,400
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 35,569,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 94

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0104
  • Earnings per share /EPS/ 1.0324
  • Price earnings ratio (P/E Ratio) 70.6

Balance sheet

  • Total assets 4,306,761,500
  • Total liabilities 1,107,179,400
  • Total owner`s equity 3,199,582,100
  • Issued shares 34,452,124

Income statement

  • Sales revenue3,086,784,600
  • Cost of sales 2,385,417,100
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 206,030,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 93

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0478
  • Earnings per share /EPS/ 5.9802
  • Price earnings ratio (P/E Ratio) 13.2103

Balance sheet

  • Total assets 3,616,362,600
  • Total liabilities 579,428,900
  • Total owner`s equity 3,036,933,700
  • Issued shares 34,452,124

Income statement

  • Sales revenue1,098,392,500
  • Cost of sales 647,770,700
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 43,382,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 88

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.012
  • Earnings per share /EPS/ 1.2592
  • Price earnings ratio (P/E Ratio) 63.5321

Balance sheet

  • Total assets 3,601,082,300
  • Total liabilities 607,530,900
  • Total owner`s equity 2,993,551,400
  • Issued shares 34,452,124

Income statement

  • Sales revenue1,512,815,800
  • Cost of sales 597,985,800
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 171,302,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 87

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0476
  • Earnings per share /EPS/ 4.9722
  • Price earnings ratio (P/E Ratio) 19.5286

Balance sheet

  • Total assets 3,241,003,000
  • Total liabilities 356,391,400
  • Total owner`s equity 2,884,611,600
  • Issued shares 34,452,124

Income statement

  • Sales revenue404,909,300
  • Cost of sales 72,658,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 62,362,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 84

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0192
  • Earnings per share /EPS/ 1.8101
  • Price earnings ratio (P/E Ratio) 66.8464

Balance sheet

  • Total assets 3,157,246,500
  • Total liabilities 334,997,400
  • Total owner`s equity 2,822,249,100
  • Issued shares 34,452,124

Income statement

  • Sales revenue1,333,663,900
  • Cost of sales 851,449,900
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 62,951,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 82

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0199
  • Earnings per share /EPS/ 1.8272
  • Price earnings ratio (P/E Ratio) 85.151
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Itools ITLS 2024 year 2 Quarterly reports 2024-07-25 0000-00-00 N/A
2 Itools ITLS 2023 year 4 Quarterly reports 2024-02-15 Serelt Dul Audit LLC 2024-02-02 N/A
3 Itools ITLS 2023 year 2 Quarterly reports 2023-07-21 0000-00-00 N/A
4 Itools ITLS 2022 year 4 Quarterly reports 2023-02-13 2023-02-03 N/A
5 Itools ITLS 2022 year 2 Quarterly reports 2022-07-22 0000-00-00 N/A
6 Itools ITLS 2021 year 4 Quarterly reports 2022-02-11 0000-00-00 N/A
7 Itools ITLS 2021 year 2 Quarterly reports 2021-07-23 0000-00-00 N/A
8 Itools ITLS 2020 year 4 Quarterly reports 2021-02-25 0000-00-00
9 Itools ITLS 2020 year 2 Quarterly reports 2020-07-21 0000-00-00
10 Itools ITLS 2019 year 4 Quarterly reports 2020-02-10 0000-00-00
11 Itools ITLS 2019 year 2 Quarterly reports 2019-07-19 0000-00-00
12 Itools ITLS 2018 year 4 Quarterly reports 2019-02-15 0000-00-00
13 Itools ITLS 2018 year 2 Quarterly reports 2018-07-25 0000-00-00
14 Itools ITLS 2017 year 4 Quarterly reports 2018-02-15 0000-00-00 N/A

Contractual changes in assets

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

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: 2020-04-29 15:00 hour
Record date: 2020-04-10
Declaration date: 2020-03-24
Channels of public announcement /year, month, day and publication №/: Daily news 24th of March, 2020, №061 (6247)
Meeting venue: Online
Meeting agenda: Approval of the company's discussion of operations and financial statements for 2019. 2. The present decision to distribute dividends 3. The selection board members, approve the budget 4. The updated rules to approve the company's 5. Other
Resolution: The Board of Directors 2020-03-19 №04
Members of Organizing committee of the meeting: Shareholders' meeting organizing commission members: B. Ariunzul, B. Khulansaikhan, D. Bilegjargal Census commission members: E. Onon, L. Tseren-Ochir
Contact number: 99059722, 75755585
Date of public announcement by MSE: 2020-04-13

Shareholders' meeting resolutions

Board decisions

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY "ITOOLS" JSC 2024-02-13 16:06:32
2 “ITOOLS” JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2023 2023-08-17 09:34:03
3 "I TOOLS" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT TO PUBLIC AT MS 2020-08-04 17:19:15
4 ITOOLS JSC PRESENTS ITS 2018 SEMI-ANNUAL REPORT 2018-08-14 10:50:29
5 ITOOLS SECONDARY MARKET TRADING TO BEGIN ON NOVEMBER 16, 2017 2017-11-16 10:00:27
6 ITOOLS IPO OVERSUBSCRIBED 3 TIMES 2017-11-10 17:17:23
7 ITOOLS IPO OVERSUBSCRIBED BY 1.84 2017-11-09 16:14:37
8 ITOOLS IPO OVERSUBSCRIBED BY 1.15 2017-11-08 16:35:16
9 ITOOLS JSC MEETS THRESHOLD FOR SUCCESSFUL IPO 2017-11-08 11:28:16
10 OPENING OF PRIMARY MARKET ORDERS FOR ITOOLS IPO; OPENING BELL CEREMONY 2017-11-01 12:18:57
11 INTRODUCTION OF ITOOLS LLC SECURITIES EXTENDED UNTIL 2017.11.09 2017-10-30 12:13:13

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024