• mn
IPO

Trade Reports

Index

50665.54

( 33.82 0.07% )
Index Unit Change
Top 20 Index 50665.54 33.82
MSE A Index 19515.14 -42.24
MSE B Index 14999.01 -90.81

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.

Mandal Future Growth (MFG)

1190
25 ( 2.15% )
  • Previous closing price: 1,165.00
  • Opening price: 1,186.00
  • Closing price: 1,190.00
  • Current day`s VWAP: 1,194.80
  • Bid: 1,165.00 x 6
  • Ask: 1,190.00 x 993
  • Total number of units: 50,000,000
  • Daily range: 1,186.00 - 1,197.00
  • Trade volume: 50,017
  • Turnover: 59,760,552.00
  • Number of transaction: 18
  • 52 weeks data: 712.27 - 1,198.00
  • ISIN: MN00MFG40026
  • Market Cap: 59,500,000,000.00
  • Net asset value: 1350.72
    • 2024-12-24
Mandal Future Growth
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 1,150 1,000 1,000 1,138 9,210 10,341,968 2021-08-20
2 1,200 1,125 1,200 1,137 59,962 70,241,645 2021-08-23
3 1,143 1,098 1,125 1,099 27,377 30,715,780 2021-08-24
4 1,110 1,051 1,099 1,105 8,300 9,059,250 2021-08-25
5 1,105 1,020 1,104 1,052 23,078 24,659,116 2021-08-26
6 1,103 1,090 1,100 1,100 6,472 7,099,500 2021-08-27
7 1,100 1,080 1,100 1,089 19,971 21,894,845 2021-08-30
8 1,099 1,086 1,089 1,092 28,444 30,972,015 2021-08-31
9 1,120 1,100 1,100 1,120 11,044 12,203,179 2021-09-01
10 1,120 1,110 1,111 1,120 11,525 12,865,121 2021-09-02
11 1,120 1,115 1,120 1,119 4,526 5,066,827 2021-09-03
12 1,120 1,117 1,120 1,120 11,190 12,525,384 2021-09-06
13 1,155 1,115 1,115 1,155 19,636 22,529,345 2021-09-07
14 1,195 1,180 1,180 1,194 22,096 26,280,723 2021-09-08
15 1,195 1,185 1,195 1,192 5,546 6,604,154 2021-09-09
16 1,194 1,160 1,193 1,191 23,747 27,907,413 2021-09-10
17 1,193 1,165 1,192 1,177 22,213 26,327,909 2021-09-13
18 1,189 1,156 1,170 1,170 15,977 18,700,779 2021-09-14
19 1,180 1,157 1,161 1,176 16,289 18,964,302 2021-09-15
20 1,179 1,140 1,150 1,171 39,243 45,329,085 2021-09-16
21 1,168 1,160 1,160 1,167 3,136 3,656,938 2021-09-17
22 1,160 1,140 1,160 1,148 13,102 15,100,098 2021-09-20
23 1,149 1,130 1,149 1,135 8,988 10,231,886 2021-09-21
24 1,135 1,115 1,135 1,125 34,784 39,033,117 2021-09-22
25 1,134 1,120 1,132 1,124 8,415 9,472,950 2021-09-23
26 1,133 1,115 1,130 1,119 15,704 17,604,176 2021-09-24
27 1,115 1,090 1,115 1,102 22,236 24,620,535 2021-09-27
28 1,110 1,100 1,109 1,102 10,868 11,997,151 2021-09-28
29 1,090 1,050 1,090 1,067 14,864 15,933,522 2021-09-29
30 1,067 1,060 1,067 1,065 4,170 4,441,826 2021-09-30
31 1,067 1,058 1,058 1,063 17,157 18,264,269 2021-10-01
32 1,061 1,053 1,061 1,057 28,528 30,191,368 2021-10-04
33 1,051 1,040 1,050 1,044 20,276 21,249,151 2021-10-05
34 1,044 1,002 1,044 1,010 77,121 78,352,579 2021-10-06
35 1,010 1,000 1,005 1,003 40,832 40,963,837 2021-10-07
36 1,010 970 1,000 1,007 54,938 54,402,116 2021-10-08
37 1,010 985 1,000 1,006 61,043 61,170,634 2021-10-11
38 1,010 1,000 1,010 1,009 27,984 28,138,595 2021-10-12
39 1,010 990 1,009 995 30,387 30,349,518 2021-10-13
40 1,008 985 998 999 7,279 7,236,649 2021-10-14
41 998 981 998 991 26,312 26,029,405 2021-10-15
42 997 982 983 990 24,721 24,411,930 2021-10-18
43 997 981 992 984 27,771 27,450,289 2021-10-19
44 997 980 981 980 29,626 29,184,363 2021-10-20
45 997 980 980 996 12,651 12,534,830 2021-10-21
46 1,000 990 997 1,000 23,002 22,927,199 2021-10-22
47 1,000 990 1,000 991 49,408 49,267,244 2021-10-25
48 1,000 985 1,000 988 20,218 20,005,355 2021-10-26
49 990 983 990 989 14,646 14,478,963 2021-10-27
50 986 980 986 980 46,642 45,761,654 2021-10-28
51 985 980 980 985 7,095 6,957,818 2021-10-29
52 980 940 980 957 108,148 105,202,255 2021-11-01
53 989 950 960 981 22,986 22,115,843 2021-11-02
54 974 960 964 964 5,634 5,439,731 2021-11-03
55 962 942 961 959 30,531 29,174,029 2021-11-04
56 985 956 957 981 18,871 18,205,453 2021-11-08
57 990 985 985 990 21,728 21,487,709 2021-11-09
58 996 990 990 996 27,364 27,171,497 2021-11-10
59 999 980 996 992 7,970 7,916,082 2021-11-11
60 1,000 995 999 999 10,447 10,406,330 2021-11-12
61 995 991 995 993 11,562 11,481,109 2021-11-15
62 990 980 981 988 43,182 42,456,270 2021-11-16
63 990 962 990 966 22,402 21,916,783 2021-11-17
64 985 980 980 980 2,301 2,254,985 2021-11-18
65 985 960 980 985 53,728 52,230,073 2021-11-19
66 990 980 985 985 37,884 37,330,726 2021-11-22
67 980 970 980 970 12,861 12,545,694 2021-11-23
68 980 968 970 971 4,445 4,308,203 2021-11-24
69 998 950 970 992 62,398 61,145,064 2021-11-25
70 980 960 980 962 9,564 9,227,920 2021-11-29
71 978 945 962 952 27,876 26,571,595 2021-11-30
72 975 952 952 970 4,005 3,856,786 2021-12-01
73 974 950 952 953 23,023 21,928,217 2021-12-02
74 970 951 951 951 21,250 20,291,250 2021-12-03
75 970 945 970 949 23,552 22,436,526 2021-12-06
76 970 950 950 969 33,314 31,972,322 2021-12-07
77 968 947 950 951 12,983 12,323,528 2021-12-08
78 970 946 946 955 61,896 58,827,546 2021-12-09
79 965 940 960 950 59,778 56,752,780 2021-12-10
80 950 940 945 942 48,281 45,589,069 2021-12-13
81 960 941 941 954 28,236 26,661,808 2021-12-14
82 950 942 942 945 79,637 75,282,447 2021-12-15
83 951 942 942 948 27,735 26,272,192 2021-12-16
84 980 945 948 958 36,966 35,560,859 2021-12-17
85 990 958 958 986 71,208 69,116,193 2021-12-20
86 980 945 980 978 67,109 63,618,012 2021-12-21
87 980 970 979 980 8,197 7,999,170 2021-12-22
88 980 970 980 977 28,843 28,226,318 2021-12-23
89 985 970 971 981 7,735 7,574,461 2021-12-24
90 980 950 980 974 11,648 11,314,170 2021-12-27
91 989 951 979 970 23,139 22,413,865 2021-12-28
92 990 966 990 990 30,858 30,182,267 2021-12-30
93 990 988 990 990 34,847 34,456,006 2021-12-31
94 1,000 987 987 997 11,656 11,597,875 2022-01-03
95 1,000 987 1,000 992 23,558 23,428,084 2022-01-04
96 989 980 987 987 15,466 15,223,491 2022-01-05
97 989 982 985 988 18,908 18,661,157 2022-01-06
98 987 980 987 985 24,536 24,160,193 2022-01-07
99 984 972 983 975 56,381 55,025,133 2022-01-10
100 979 970 974 976 13,845 13,477,851 2022-01-11
101 982 968 971 980 15,806 15,399,062 2022-01-12
102 983 966 983 979 10,727 10,501,726 2022-01-13
103 985 978 980 984 7,773 7,628,064 2022-01-14
104 982 977 982 979 9,352 9,158,056 2022-01-17
105 978 970 978 971 14,921 14,503,140 2022-01-18
106 976 965 970 970 29,818 29,022,510 2022-01-19
107 976 970 970 971 9,680 9,407,972 2022-01-20
108 970 969 970 970 15,694 15,223,225 2022-01-21
109 970 960 970 965 8,536 8,248,038 2022-01-24
110 969 960 969 969 5,279 5,091,271 2022-01-25
111 967 953 967 967 32,025 30,780,908 2022-01-26
112 967 966 967 967 6,524 6,306,164 2022-01-27
113 989 964 966 980 53,742 52,264,142 2022-01-28
114 989 975 980 986 27,993 27,488,362 2022-01-31
115 990 985 985 990 2,558 2,528,249 2022-02-01
116 990 985 986 989 11,954 11,812,319 2022-02-07
117 999 983 988 992 40,322 39,954,353 2022-02-08
118 993 991 992 993 14,258 14,145,269 2022-02-09
119 1,010 993 993 1,000 3,322 3,328,915 2022-02-10
120 1,045 995 995 1,017 10,318 10,393,897 2022-02-11
121 1,019 1,006 1,006 1,015 8,488 8,571,928 2022-02-14
122 1,020 1,006 1,020 1,008 6,108 6,207,033 2022-02-15
123 1,018 1,005 1,018 1,015 13,213 13,380,117 2022-02-16
124 1,005 994 1,000 995 30,051 30,026,259 2022-02-18
125 995 990 990 995 19,806 19,669,047 2022-02-21
126 998 991 998 996 16,111 16,042,628 2022-02-22
127 998 991 991 998 7,128 7,103,364 2022-02-23
128 996 990 993 994 11,934 11,832,465 2022-02-24
129 992 980 990 986 11,194 11,006,341 2022-02-25
130 992 980 983 990 19,318 18,980,565 2022-02-28
131 988 965 970 985 14,659 14,287,242 2022-03-01
132 988 965 980 967 7,433 7,236,718 2022-03-02
133 980 965 980 970 2,103 2,051,116 2022-03-03
134 980 970 970 978 11,833 11,545,072 2022-03-04
135 971 960 970 963 20,273 19,640,623 2022-03-07
136 960 950 960 954 14,118 13,505,604 2022-03-09
137 959 951 959 952 11,773 11,212,673 2022-03-10
138 955 951 953 952 33,463 31,858,010 2022-03-11
139 955 947 951 953 29,634 28,180,112 2022-03-14
140 955 944 955 948 8,792 8,317,865 2022-03-15
141 949 944 945 949 13,328 12,594,983 2022-03-16
142 955 945 949 950 8,636 8,198,083 2022-03-17
143 950 949 949 950 9,505 9,028,380 2022-03-18
144 955 949 950 951 20,118 19,116,626 2022-03-21
145 959 946 950 955 22,659 21,575,979 2022-03-22
146 970 950 950 960 32,309 30,731,305 2022-03-23
147 970 960 960 970 2,214 2,144,089 2022-03-24
148 970 970 970 970 816 791,520 2022-03-25
149 970 950 970 952 18,543 17,783,532 2022-03-28
150 960 950 960 958 5,984 5,710,786 2022-03-29
151 960 945 960 945 12,091 11,460,008 2022-03-30
152 958 945 945 952 5,313 5,048,397 2022-03-31
153 951 945 951 950 13,153 12,464,372 2022-04-01
154 950 946 947 950 8,954 8,487,660 2022-04-04
155 970 940 946 956 45,792 43,630,888 2022-04-05
156 970 940 957 969 6,658 6,307,392 2022-04-06
157 965 961 961 963 3,904 3,761,784 2022-04-07
158 963 961 963 961 2,032 1,954,071 2022-04-08
159 960 943 960 945 21,720 20,543,624 2022-04-11
160 960 935 945 948 30,279 28,523,535 2022-04-12
161 945 900 945 932 19,007 17,860,598 2022-04-13
162 955 905 931 947 3,405 3,189,109 2022-04-14
163 954 935 954 938 5,765 5,426,627 2022-04-15
164 949 940 945 941 5,776 5,452,668 2022-04-18
165 968 940 940 948 23,402 22,195,393 2022-04-19
166 970 940 965 969 7,906 7,592,498 2022-04-20
167 974 900 960 969 41,327 37,809,002 2022-04-21
168 1,099 969 974 1,004 71,806 71,997,842 2022-04-22
169 1,049 1,000 1,000 1,003 3,429 3,446,883 2022-04-25
170 1,000 953 1,000 959 14,025 13,651,490 2022-04-26
171 980 960 960 979 3,107 3,022,412 2022-04-27
172 980 965 975 977 11,693 11,444,596 2022-04-28
173 980 975 979 980 5,123 5,014,895 2022-04-29
174 980 930 980 979 31,308 30,342,735 2022-05-02
175 979 931 970 938 14,243 13,472,717 2022-05-03
176 970 950 950 969 3,300 3,179,970 2022-05-04
177 965 915 965 958 21,047 19,788,939 2022-05-05
178 950 900 931 903 28,872 26,451,849 2022-05-06
179 939 900 900 935 14,940 13,494,896 2022-05-09
180 934 903 934 903 8,845 8,137,299 2022-05-10
181 927 906 925 921 14,549 13,325,728 2022-05-11
182 921 855 921 910 42,304 38,232,169 2022-05-12
183 909 880 900 892 23,665 21,144,298 2022-05-13
184 904 885 904 895 50,829 45,589,336 2022-05-17
185 903 881 900 901 18,904 16,997,031 2022-05-18
186 902 877 902 877 16,502 14,534,657 2022-05-19
187 901 879 879 892 9,540 8,498,135 2022-05-20
188 908 890 890 901 17,949 16,105,874 2022-05-16
189 900 880 880 891 7,619 6,799,933 2022-05-23
190 899 880 885 899 6,136 5,417,826 2022-05-24
191 904 899 899 903 11,821 10,661,682 2022-05-25
192 904 877 904 901 10,494 9,406,105 2022-05-26
193 904 881 900 898 8,355 7,502,551 2022-05-27
194 900 890 890 900 6,400 5,711,910 2022-05-30
195 899 895 899 895 5,462 4,894,299 2022-05-31
196 899 860 898 876 31,678 27,913,963 2022-06-02
197 897 850 880 884 11,664 10,052,524 2022-06-03
198 896 840 850 850 31,170 26,415,566 2022-06-06
199 850 840 846 842 22,997 19,424,506 2022-06-07
200 840 830 840 835 36,499 30,522,216 2022-06-08
201 834 800 832 816 15,311 12,599,261 2022-06-09
202 839 815 815 839 11,728 9,735,022 2022-06-10
203 840 830 832 840 25,661 21,464,352 2022-06-13
204 840 797 840 820 15,508 12,592,779 2022-06-15
205 820 801 801 816 22,676 18,182,046 2022-06-16
206 820 810 815 815 10,210 8,319,080 2022-06-17
207 819 814 815 817 4,895 3,998,855 2022-06-20
208 819 760 817 789 13,340 10,699,909 2022-06-21
209 810 790 810 793 7,555 5,993,513 2022-06-22
210 805 790 790 802 8,244 6,543,242 2022-06-23
211 802 790 800 801 16,972 13,544,165 2022-06-24
212 802 800 800 801 57,113 45,744,351 2022-06-27
213 810 801 802 808 20,243 16,292,974 2022-06-28
214 813 800 800 807 3,985 3,196,405 2022-06-29
215 813 806 806 813 2,642 2,138,813 2022-06-30
216 813 810 813 811 5,900 4,793,018 2022-07-01
217 809 801 801 802 9,979 7,998,082 2022-07-04
218 809 803 809 809 7,580 6,130,487 2022-07-05
219 900 802 804 837 31,052 25,471,068 2022-07-06
220 900 810 838 890 21,760 19,060,663 2022-07-07
221 1,019 865 900 923 37,360 34,449,214 2022-07-08
222 920 868 920 889 5,097 4,546,313 2022-07-18
223 990 890 920 944 5,547 5,212,016 2022-07-19
224 954 870 950 888 6,501 5,827,360 2022-07-20
225 945 890 890 931 9,298 8,605,869 2022-07-21
226 945 900 944 923 2,512 2,344,515 2022-07-22
227 944 891 910 896 9,535 8,559,762 2022-07-25
228 936 871 890 882 28,584 25,324,214 2022-07-26
229 928 880 895 897 17,930 16,030,492 2022-07-27
230 926 890 895 915 4,918 4,470,093 2022-07-28
231 930 890 900 925 17,318 15,772,433 2022-07-29
232 920 890 920 913 10,541 9,434,771 2022-08-01
233 910 880 885 884 29,865 26,696,993 2022-08-02
234 905 880 880 880 13,335 11,740,299 2022-08-03
235 905 884 884 905 7,446 6,732,293 2022-08-04
236 905 886 905 902 3,175 2,839,670 2022-08-05
237 905 886 895 903 13,196 11,862,504 2022-08-08
238 902 870 900 902 33,532 29,941,018 2022-08-09
239 902 865 902 901 3,488 3,078,281 2022-08-10
240 903 890 890 902 6,719 6,018,702 2022-08-11
241 919 876 904 904 8,203 7,398,587 2022-08-12
242 905 881 905 888 1,331 1,187,747 2022-08-15
243 903 880 899 902 25,972 23,341,071 2022-08-16
244 900 895 900 895 7,892 7,076,666 2022-08-17
245 905 880 880 900 18,371 16,488,143 2022-08-18
246 901 870 900 884 5,999 5,300,966 2022-08-19
247 899 890 890 898 3,695 3,294,346 2022-08-22
248 895 876 895 883 12,963 11,475,842 2022-08-23
249 895 885 885 892 4,921 4,368,721 2022-08-24
250 885 861 880 867 13,470 11,769,457 2022-08-25
251 890 848 875 850 13,595 11,732,540 2022-08-26
252 880 859 865 869 16,832 14,557,028 2022-08-29
253 870 850 870 857 12,892 11,079,407 2022-08-30
254 870 830 850 844 26,887 22,779,115 2022-08-31
255 850 828 828 830 4,572 3,822,997 2022-09-01
256 830 816 830 830 28,384 23,486,943 2022-09-02
257 830 800 830 830 17,342 14,057,572 2022-09-05
258 897 824 830 890 38,104 33,013,101 2022-09-06
259 890 890 890 890 2,106 1,874,340 2022-09-07
260 889 888 888 888 590 523,989 2022-09-08
261 888 870 888 887 3,293 2,890,979 2022-09-09
262 885 880 885 881 2,320 2,045,571 2022-09-12
263 888 864 885 865 4,402 3,832,320 2022-09-13
264 879 850 864 860 13,087 11,279,199 2022-09-14
265 865 865 865 865 416 359,840 2022-09-15
266 865 865 865 865 584 505,160 2022-09-16
267 870 850 870 860 111,689 96,020,586 2022-09-19
268 860 820 850 841 10,284 8,647,693 2022-09-20
269 850 825 850 839 3,028 2,536,396 2022-09-21
270 850 820 821 835 12,608 10,393,015 2022-09-22
271 858 825 835 836 7,123 5,956,290 2022-09-23
272 888 868 869 887 11,884 10,376,866 2022-09-26
273 888 850 887 888 20,921 18,538,330 2022-09-27
274 887 880 887 883 2,108 1,865,527 2022-09-28
275 887 870 887 887 9,709 8,491,869 2022-09-29
276 888 870 880 888 8,226 7,231,484 2022-09-30
277 888 860 885 863 6,290 5,517,643 2022-10-03
278 887 860 860 885 3,385 2,938,687 2022-10-04
279 887 884 887 884 834 739,354 2022-10-05
280 883 875 880 882 7,741 6,793,441 2022-10-06
281 883 875 883 882 614 541,272 2022-10-07
282 880 865 880 875 5,466 4,793,908 2022-10-10
283 876 860 870 863 12,019 10,382,930 2022-10-11
284 885 870 878 874 2,921 2,563,737 2022-10-12
285 888 865 880 886 11,876 10,461,615 2022-10-13
286 940 888 888 911 5,392 4,848,389 2022-10-14
287 1,014 941 941 965 18,980 18,693,403 2022-10-17
288 985 932 985 948 12,960 12,418,680 2022-10-18
289 955 921 948 934 29,738 27,963,547 2022-10-19
290 950 929 929 948 11,091 10,475,026 2022-10-20
291 950 931 934 948 3,961 3,733,997 2022-10-21
292 949 920 949 925 34,989 32,566,237 2022-10-24
293 944 927 930 928 4,565 4,239,263 2022-10-25
294 942 927 942 928 17,765 16,501,709 2022-10-26
295 933 920 930 924 12,094 11,203,150 2022-10-27
296 933 900 919 930 37,929 34,908,869 2022-10-28
297 929 890 929 911 13,111 11,943,933 2022-10-31
298 926 850 926 876 12,572 11,012,347 2022-11-01
299 919 871 919 877 1,994 1,766,772 2022-11-02
300 879 870 879 876 19,133 16,779,944 2022-11-03
301 919 879 879 881 4,014 3,537,446 2022-11-04
302 910 877 886 878 6,464 5,739,930 2022-11-07
303 890 870 890 876 14,634 12,923,826 2022-11-08
304 905 871 880 901 2,759 2,418,934 2022-11-09
305 900 870 900 880 12,357 10,997,888 2022-11-10
306 897 870 897 876 4,860 4,265,397 2022-11-11
307 889 845 875 859 7,453 6,401,150 2022-11-14
308 870 865 870 870 4,338 3,769,366 2022-11-15
309 871 864 865 871 8,409 7,308,264 2022-11-16
310 870 841 870 845 13,340 11,391,875 2022-11-17
311 870 866 870 867 7,536 6,550,156 2022-11-18
312 866 845 865 846 14,259 12,196,075 2022-11-21
313 858 847 850 848 30,903 26,222,440 2022-11-22
314 858 800 847 816 12,539 10,505,746 2022-11-23
315 850 820 820 833 40,631 33,895,760 2022-11-25
316 845 820 845 825 19,188 15,819,333 2022-11-28
317 850 830 830 850 25,539 21,691,863 2022-11-29
318 859 821 845 834 8,139 6,856,745 2022-11-30
319 859 836 859 839 1,318 1,111,479 2022-12-01
320 890 833 833 890 36,956 32,485,720 2022-12-02
321 880 850 880 879 4,199 3,694,530 2022-12-05
322 880 850 860 872 24,804 21,325,105 2022-12-06
323 875 865 870 868 5,134 4,456,945 2022-12-07
324 873 860 870 867 11,301 9,846,593 2022-12-08
325 873 862 870 870 14,320 12,458,627 2022-12-09
326 870 850 870 851 9,678 8,339,695 2022-12-12
327 869 830 851 841 6,043 5,130,755 2022-12-13
328 870 855 863 867 5,971 5,172,769 2022-12-14
329 869 865 866 865 7,308 6,330,827 2022-12-15
330 865 860 865 865 670 578,521 2022-12-16
331 865 761 860 806 62,513 51,556,142 2022-12-19
332 839 807 810 837 16,794 13,900,181 2022-12-20
333 865 811 840 820 39,933 33,121,305 2022-12-21
334 865 820 864 856 20,097 17,127,733 2022-12-22
335 856 822 856 824 3,098 2,558,289 2022-12-23
336 855 820 855 840 11,722 9,643,851 2022-12-26
337 865 840 840 856 20,570 17,564,594 2022-12-27
338 899 840 860 899 19,128 16,810,997 2022-12-28
339 990 855 880 964 119,247 112,705,449 2022-12-30
340 958 871 958 872 6,889 6,124,544 2023-01-02
341 955 863 880 900 41,144 39,086,889 2023-01-03
342 909 875 901 900 4,820 4,325,988 2023-01-04
343 900 875 875 900 3,264 2,877,099 2023-01-05
344 909 875 900 884 13,058 11,687,185 2023-01-06
345 889 875 889 875 3,633 3,189,086 2023-01-09
346 873 870 870 873 6,681 5,821,696 2023-01-10
347 871 860 871 861 19,505 16,869,824 2023-01-11
348 965 850 862 945 247,762 233,241,280 2023-01-12
349 931 900 931 910 2,978 2,703,467 2023-01-13
350 912 850 901 860 17,881 15,510,045 2023-01-16
351 899 865 875 899 4,114 3,593,008 2023-01-17
352 890 870 890 878 2,668 2,361,383 2023-01-18
353 880 870 871 871 7,546 6,604,972 2023-01-19
354 880 878 880 880 884 777,843 2023-01-20
355 879 873 879 875 2,629 2,304,757 2023-01-23
356 879 860 875 862 9,407 8,172,505 2023-01-24
357 879 850 879 853 10,245 8,748,206 2023-01-25
358 875 853 853 857 5,568 4,769,987 2023-01-26
359 874 851 870 874 9,524 8,124,026 2023-01-27
360 870 852 870 868 3,031 2,608,671 2023-01-30
361 870 855 870 870 620 532,575 2023-01-31
362 872 830 860 850 16,130 13,723,480 2023-02-01
363 850 820 850 829 10,240 8,549,384 2023-02-02
364 869 824 828 829 7,710 6,394,999 2023-02-03
365 872 832 848 832 15,947 13,630,119 2023-02-06
366 870 831 869 834 5,967 5,042,512 2023-02-07
367 868 832 832 835 6,265 5,305,634 2023-02-08
368 865 835 835 854 11,074 9,441,679 2023-02-09
369 867 835 837 860 7,018 5,989,305 2023-02-10
370 870 840 840 850 6,127 5,182,592 2023-02-13
371 855 840 850 841 17,775 15,141,133 2023-02-14
372 850 840 841 842 5,392 4,532,326 2023-02-15
373 850 833 839 850 58,289 49,479,084 2023-02-16
374 847 835 847 838 13,896 11,656,926 2023-02-17
375 846 835 835 838 6,759 5,655,297 2023-02-20
376 845 835 840 842 3,654 3,062,233 2023-02-24
377 852 835 838 850 24,263 20,482,397 2023-02-27
378 851 845 850 850 7,009 5,958,239 2023-02-28
379 851 835 850 850 7,296 6,147,873 2023-03-01
380 851 851 851 851 1,088 925,352 2023-03-02
381 850 845 850 845 1,443 1,223,592 2023-03-03
382 847 835 847 842 12,393 10,397,302 2023-03-06
383 847 835 847 844 169 142,561 2023-03-07
384 848 840 847 843 11,169 9,445,021 2023-03-09
385 849 835 840 848 3,652 3,076,371 2023-03-10
386 848 845 847 845 2,707 2,292,784 2023-03-13
387 846 833 835 839 12,875 10,755,877 2023-03-14
388 845 835 835 845 7,848 6,615,902 2023-03-15
389 845 835 835 845 9,178 7,730,094 2023-03-16
390 849 840 842 848 10,464 8,827,812 2023-03-17
391 850 830 848 839 4,725 3,964,239 2023-03-20
392 840 830 840 835 2,684 2,239,803 2023-03-21
393 834 830 834 830 5,535 4,595,480 2023-03-22
394 848 830 830 832 8,982 7,561,739 2023-03-23
395 847 825 830 838 8,958 7,510,114 2023-03-24
396 844 820 840 836 9,219 7,724,133 2023-03-27
397 909 830 830 885 91,201 80,665,162 2023-03-28
398 909 831 890 894 71,477 63,866,523 2023-03-29
399 892 870 890 890 34,339 30,606,902 2023-03-30
400 880 840 871 840 16,045 13,557,517 2023-03-31
401 860 840 840 851 16,963 14,263,075 2023-04-03
402 855 816 850 819 20,734 17,219,288 2023-04-04
403 830 800 821 823 10,016 8,166,165 2023-04-05
404 888 806 806 865 45,976 39,547,071 2023-04-06
405 850 820 840 847 15,957 13,488,167 2023-04-07
406 847 780 847 820 23,457 19,084,931 2023-04-10
407 845 820 820 824 4,529 3,714,353 2023-04-11
408 850 820 825 846 15,440 13,038,263 2023-04-12
409 850 820 850 835 3,465 2,885,416 2023-04-13
410 847 835 847 835 1,732 1,446,643 2023-04-14
411 840 815 836 835 38,785 32,193,341 2023-04-17
412 832 811 821 815 3,452 2,814,628 2023-04-18
413 835 815 834 833 23,350 19,401,320 2023-04-19
414 843 816 843 833 7,581 6,213,117 2023-04-20
415 843 818 843 835 19,494 16,225,917 2023-04-21
416 840 815 835 823 17,995 14,815,331 2023-04-24
417 840 817 817 840 1,932 1,592,408 2023-04-25
418 840 817 840 817 8,164 6,676,986 2023-04-26
419 839 800 818 814 25,118 20,352,102 2023-04-27
420 840 810 839 835 26,521 21,830,596 2023-04-28
421 835 821 832 829 5,352 4,429,379 2023-05-01
422 835 822 835 828 20,961 17,492,095 2023-05-02
423 835 800 835 826 55,197 45,340,540 2023-05-03
424 835 820 834 835 6,174 5,147,947 2023-05-04
425 835 820 835 823 11,229 9,286,644 2023-05-05
426 829 821 828 828 6,192 5,115,372 2023-05-08
427 830 775 828 809 22,110 17,940,047 2023-05-09
428 833 808 809 808 38,069 30,765,134 2023-05-10
429 833 810 815 812 1,155 937,494 2023-05-11
430 832 811 813 832 4,085 3,378,456 2023-05-12
431 818 807 811 813 6,797 5,513,445 2023-05-15
432 810 801 801 810 5,927 4,758,093 2023-05-16
433 816 778 808 813 36,537 29,427,699 2023-05-17
434 810 790 790 810 14,590 11,548,244 2023-05-18
435 812 800 810 800 4,482 3,618,733 2023-05-19
436 810 778 800 808 45,508 36,015,203 2023-05-22
437 809 781 808 781 1,672 1,315,282 2023-05-23
438 805 783 805 786 11,669 9,172,608 2023-05-24
439 790 752 790 768 24,349 18,941,332 2023-05-25
440 775 754 775 766 6,225 4,779,481 2023-05-26
441 771 755 760 755 27,473 20,831,460 2023-05-29
442 765 752 757 755 14,605 11,028,520 2023-05-30
443 817 750 752 800 56,011 43,379,077 2023-05-31
444 820 770 810 808 43,546 35,137,045 2023-06-02
445 832 800 810 820 16,951 13,901,379 2023-06-05
446 830 802 810 828 10,700 8,852,373 2023-06-06
447 830 820 820 826 4,517 3,731,373 2023-06-07
448 818 800 818 804 2,640 2,121,863 2023-06-08
449 818 803 805 805 1,299 1,046,087 2023-06-09
450 830 805 805 826 14,698 12,092,563 2023-06-12
451 829 795 828 821 17,336 14,144,548 2023-06-13
452 828 798 828 799 888 710,474 2023-06-14
453 830 810 810 824 25,479 20,985,863 2023-06-15
454 829 798 800 800 29,618 23,697,611 2023-06-16
455 800 790 799 797 18,756 14,985,267 2023-06-19
456 799 790 790 799 3,645 2,899,682 2023-06-20
457 799 765 795 797 3,968 3,102,883 2023-06-21
458 797 757 796 795 6,710 5,212,145 2023-06-22
459 797 762 762 775 2,754 2,127,073 2023-06-23
460 790 740 766 753 22,429 16,961,795 2023-06-26
461 779 742 779 770 3,430 2,559,290 2023-06-27
462 770 735 755 742 4,105 3,048,903 2023-06-28
463 770 732 741 769 9,665 7,171,847 2023-06-29
464 758 738 738 752 6,815 5,146,581 2023-06-30
465 750 736 746 739 16,194 12,038,530 2023-07-03
466 740 730 739 739 67,544 49,861,251 2023-07-04
467 750 730 740 733 14,331 10,507,502 2023-07-05
468 820 775 775 818 104,949 84,818,710 2023-07-07
469 799 760 799 761 3,877 3,013,904 2023-07-17
470 780 760 760 771 4,874 3,753,202 2023-07-18
471 778 760 778 763 5,834 4,449,342 2023-07-19
472 763 730 763 763 23,505 17,393,302 2023-07-20
473 760 734 734 750 2,433 1,822,894 2023-07-21
474 759 735 759 742 28,959 21,483,125 2023-07-24
475 758 737 740 758 8,605 6,370,820 2023-07-25
476 758 725 750 750 11,567 8,494,438 2023-07-26
477 750 720 750 731 8,857 6,484,100 2023-07-27
478 749 730 745 743 3,733 2,772,585 2023-07-28
479 776 731 750 775 37,386 28,328,936 2023-07-06
480 740 720 726 723 23,887 17,302,389 2023-07-31
481 740 700 721 706 32,451 23,032,855 2023-08-01
482 738 705 705 738 785 578,420 2023-08-02
483 733 706 733 706 3,000 2,128,285 2023-08-03
484 731 730 731 730 1,535 1,121,320 2023-08-04
485 730 715 730 721 1,380 994,856 2023-08-07
486 728 703 728 707 17,102 12,111,608 2023-08-08
487 738 700 710 701 22,323 15,731,365 2023-08-09
488 729 701 701 729 2,769 1,996,665 2023-08-10
489 728 665 728 678 19,664 13,584,738 2023-08-11
490 749 681 718 738 35,295 25,573,998 2023-08-14
491 738 728 738 736 2,884 2,116,751 2023-08-15
492 750 735 736 746 9,079 6,753,878 2023-08-16
493 763 737 737 763 9,500 7,116,591 2023-08-17
494 770 740 750 770 12,279 9,207,771 2023-08-18
495 809 770 770 770 65,120 51,299,255 2023-08-21
496 799 770 770 772 5,635 4,378,710 2023-08-22
497 790 752 790 755 2,175 1,661,687 2023-08-23
498 778 761 778 769 1,750 1,357,491 2023-08-24
499 777 755 777 770 5,647 4,327,131 2023-08-25
500 755 730 755 741 18,013 13,416,330 2023-08-28
501 749 730 730 738 20,827 15,256,870 2023-08-29
502 847 746 750 822 241,089 194,964,272 2023-08-30
503 944 820 820 940 428,552 392,043,502 2023-08-31
504 1,050 867 867 902 634,305 643,923,448 2023-09-01
505 890 810 890 859 4,629 3,976,011 2023-09-04
506 888 821 888 825 4,356 3,602,326 2023-09-05
507 859 800 822 857 6,508 5,294,793 2023-09-06
508 850 811 850 840 1,353 1,142,115 2023-09-07
509 780 760 780 766 4,582 3,546,622 2023-09-11
510 813 750 760 813 9,982 7,562,907 2023-09-12
511 809 761 809 799 6,803 5,184,825 2023-09-13
512 799 798 799 799 230 183,718 2023-09-14
513 797 766 770 772 1,663 1,284,174 2023-09-15
514 795 775 795 778 2,047 1,593,674 2023-09-18
515 790 760 775 775 3,430 2,656,746 2023-09-19
516 780 760 780 761 6,668 5,108,784 2023-09-20
517 778 760 760 777 8,305 6,317,354 2023-09-21
518 780 760 780 761 6,668 5,108,784 2023-09-22
519 775 750 775 758 14,362 10,864,537 2023-09-25
520 775 735 775 768 34,140 25,545,142 2023-09-26
521 770 735 770 743 6,591 4,918,150 2023-09-27
522 773 738 770 759 36,901 27,991,480 2023-09-28
523 770 745 770 745 1,102 821,188 2023-09-29
524 767 750 767 759 1,565 1,190,994 2023-10-02
525 759 750 759 750 4,196 3,165,015 2023-10-03
526 755 740 755 755 25,495 19,043,079 2023-10-04
527 755 745 755 749 4,374 3,276,131 2023-10-05
528 755 737 745 738 21,329 15,822,383 2023-10-06
529 751 739 739 741 4,926 3,654,204 2023-10-09
530 742 730 742 740 66,092 48,553,236 2023-10-10
531 740 732 732 734 5,874 4,315,985 2023-10-11
532 740 733 733 735 1,887 1,386,639 2023-10-12
533 740 735 735 735 6,040 4,440,150 2023-10-13
534 735 730 735 731 13,786 10,106,816 2023-10-16
535 749 730 730 741 7,946 5,841,632 2023-10-17
536 754 739 754 740 479 359,050 2023-10-18
537 754 720 754 731 7,650 5,588,499 2023-10-19
538 754 754 754 754 1 754 2023-10-20
539 753 735 736 740 7,284 5,380,512 2023-10-23
540 754 732 753 754 4,922 3,710,195 2023-10-24
541 753 725 731 750 12,192 8,924,402 2023-10-25
542 754 722 754 726 13,610 9,917,003 2023-10-26
543 749 749 749 749 499 373,648 2023-10-27
544 747 730 740 737 4,901 3,621,801 2023-10-30
545 748 731 746 735 1,133 837,215 2023-10-31
546 753 736 748 746 1,285 958,621 2023-11-01
547 778 730 737 735 7,916 5,821,310 2023-11-02
548 775 748 750 748 1,903 1,426,020 2023-11-03
549 755 724 755 735 22,822 16,857,550 2023-11-06
550 745 727 745 729 2,029 1,488,984 2023-11-07
551 738 730 738 732 29,060 21,317,304 2023-11-08
552 738 731 731 735 2,579 1,894,468 2023-11-09
553 738 735 735 738 1,954 1,441,893 2023-11-10
554 740 730 740 739 4,905 3,599,577 2023-11-13
555 739 732 732 735 2,501 1,838,344 2023-11-15
556 752 730 735 752 4,590 3,360,207 2023-11-16
557 740 736 737 737 2,254 1,661,178 2023-11-17
558 749 737 749 737 2,524 1,862,290 2023-11-20
559 740 736 738 737 6,565 4,843,098 2023-11-21
560 736 732 736 733 3,774 2,772,290 2023-11-22
561 736 725 735 729 6,680 4,871,772 2023-11-23
562 735 715 726 723 7,844 5,679,521 2023-11-24
563 730 701 730 717 14,474 10,392,108 2023-11-27
564 735 710 710 722 5,136 3,708,765 2023-11-28
565 735 722 735 730 1,196 876,474 2023-11-29
566 730 711 730 730 4,587 3,308,105 2023-11-30
567 730 730 730 730 629 459,169 2023-12-01
568 725 703 725 704 32,855 23,156,689 2023-12-04
569 737 704 704 719 41,243 29,665,183 2023-12-05
570 740 735 735 739 9,195 6,774,618 2023-12-06
571 737 711 737 737 1,864 1,356,814 2023-12-07
572 735 713 713 735 1,834 1,314,983 2023-12-08
573 734 716 716 734 2,516 1,809,586 2023-12-11
574 736 718 734 726 61,092 44,382,561 2023-12-12
575 735 725 725 735 20,368 14,868,614 2023-12-13
576 735 730 730 735 1,768 1,294,042 2023-12-14
577 733 730 730 733 5,879 4,304,807 2023-12-15
578 735 728 728 731 20,125 14,691,972 2023-12-18
579 734 732 734 733 2,367 1,735,530 2023-12-19
580 734 706 731 724 21,443 15,580,086 2023-12-20
581 734 710 730 734 2,870 2,083,664 2023-12-21
582 734 734 734 734 1,126 826,439 2023-12-22
583 734 725 734 728 3,185 2,322,709 2023-12-25
584 733 725 725 733 61,936 44,949,413 2023-12-26
585 740 729 730 734 25,006 18,310,129 2023-12-27
586 790 750 750 773 7,810 5,882,869 2023-12-28
587 783 740 783 771 4,705 3,629,266 2024-01-02
588 770 738 770 739 11,734 8,702,298 2024-01-03
589 760 749 749 750 1,373 1,035,486 2024-01-04
590 750 740 749 750 8,037 5,962,905 2024-01-05
591 788 746 746 773 20,987 15,944,619 2024-01-08
592 775 715 748 734 12,544 9,359,503 2024-01-09
593 840 750 840 774 11,834 9,157,560 2023-09-08
594 735 720 726 730 10,533 7,676,725 2024-01-10
595 765 731 731 755 8,294 6,154,021 2024-01-11
596 761 750 761 751 4,971 3,759,890 2024-01-12
597 761 725 750 727 11,401 8,459,277 2024-01-15
598 730 722 730 725 6,331 4,590,135 2024-01-16
599 730 720 730 720 5,533 3,990,199 2024-01-17
600 725 715 718 715 4,200 3,017,403 2024-01-18
601 725 720 720 721 1,800 1,297,003 2024-01-19
602 720 710 715 716 11,476 8,199,934 2024-01-22
603 730 729 730 730 1,906 1,391,253 2024-01-23
604 730 717 730 718 5,337 3,884,454 2024-01-24
605 730 712 718 714 4,097 2,926,079 2024-01-25
606 730 728 730 729 107 77,970 2024-01-26
607 716 715 715 715 22,930 16,396,950 2024-01-29
608 734 715 715 734 6,877 5,006,552 2024-01-30
609 734 715 715 716 6,281 4,491,948 2024-01-31
610 720 713 720 715 7,444 5,331,268 2024-02-01
611 718 715 716 715 8,331 5,960,766 2024-02-02
612 717 715 717 716 6,455 4,619,151 2024-02-05
613 720 711 717 712 19,396 13,857,179 2024-02-06
614 720 711 720 719 7,925 5,683,293 2024-02-07
615 720 719 719 720 3,183 2,290,541 2024-02-08
616 734 720 720 734 506 370,928 2024-02-09
617 735 734 734 735 6,041 4,438,577 2024-02-13
618 755 735 754 736 3,011 2,218,693 2024-02-14
619 745 720 736 733 12,221 8,957,765 2024-02-15
620 753 724 753 731 2,458 1,795,819 2024-02-16
621 753 730 733 736 2,999 2,207,718 2024-02-19
622 750 725 730 727 9,722 7,090,231 2024-02-20
623 748 726 748 739 8,002 5,853,613 2024-02-21
624 739 725 728 736 9,115 6,660,712 2024-02-22
625 750 727 727 750 27,872 20,723,776 2024-02-23
626 752 727 730 728 3,640 2,662,174 2024-02-26
627 778 730 747 738 14,991 11,227,493 2024-02-27
628 739 726 734 739 4,627 3,365,044 2024-02-28
629 750 734 750 743 2,030 1,508,205 2024-02-29
630 740 723 730 725 18,675 13,587,588 2024-03-01
631 764 721 740 756 163,605 123,375,029 2024-03-04
632 764 750 750 763 26,239 20,043,429 2024-03-05
633 763 730 763 761 31,761 24,164,282 2024-03-06
634 770 731 731 761 12,738 9,697,977 2024-03-07
635 800 730 760 767 47,631 36,441,527 2024-03-11
636 800 760 800 771 8,338 6,425,551 2024-03-12
637 797 775 797 789 22,912 17,931,436 2024-03-13
638 800 781 781 800 19,668 15,434,072 2024-03-14
639 818 790 790 800 14,877 11,798,897 2024-03-15
640 820 785 800 787 18,030 14,219,711 2024-03-18
641 800 775 787 800 59,784 46,997,529 2024-03-19
642 800 780 780 800 25,805 20,428,990 2024-03-20
643 810 790 791 801 14,087 11,177,882 2024-03-21
644 810 780 810 785 12,636 9,948,084 2024-03-22
645 790 784 785 789 17,062 13,413,661 2024-03-25
646 784 780 780 783 4,343 3,398,760 2024-03-26
647 801 740 780 800 104,759 82,731,857 2024-03-27
648 822 751 799 801 30,000 23,934,326 2024-03-28
649 825 751 820 788 29,569 23,292,981 2024-03-29
650 810 752 752 795 80,813 63,305,207 2024-04-01
651 800 758 799 797 75,865 59,557,158 2024-04-02
652 799 795 799 797 25,469 20,288,453 2024-04-03
653 799 768 799 797 21,699 17,283,721 2024-04-04
654 797 780 797 795 4,377 3,476,355 2024-04-05
655 796 780 796 790 2,367 1,863,578 2024-04-08
656 790 787 789 789 2,696 2,126,034 2024-04-09
657 790 752 786 789 6,468 5,018,102 2024-04-10
658 763 752 763 755 6,257 4,725,113 2024-04-11
659 790 762 788 786 3,378 2,650,616 2024-04-12
660 794 765 770 792 19,054 15,033,042 2024-04-15
661 795 790 790 794 4,340 3,442,900 2024-04-16
662 800 770 800 778 1,180 920,623 2024-04-17
663 797 778 797 790 21,492 16,965,318 2024-04-18
664 797 778 797 783 2,487 1,949,139 2024-04-19
665 798 772 778 781 24,126 18,905,690 2024-04-22
666 800 760 760 798 33,050 25,856,729 2024-04-23
667 799 794 794 795 17,591 13,984,109 2024-04-24
668 801 790 799 800 51,870 41,295,589 2024-04-25
669 802 790 800 800 9,839 7,861,366 2024-04-26
670 805 791 791 805 6,922 5,553,725 2024-04-29
671 808 804 804 808 1,736 1,398,047 2024-04-30
672 850 790 804 812 41,651 33,618,029 2024-05-01
673 869 830 843 831 31,470 26,829,201 2024-05-02
674 860 812 860 821 29,653 24,625,606 2024-05-03
675 862 831 860 834 4,838 4,154,062 2024-05-06
676 872 830 850 866 32,372 27,962,597 2024-05-07
677 873 865 866 871 17,098 14,886,852 2024-05-08
678 873 855 873 855 925 795,209 2024-05-09
679 873 855 864 867 29,282 25,379,652 2024-05-10
680 873 855 855 865 13,033 11,341,046 2024-05-13
681 888 855 856 878 46,869 41,108,489 2024-05-14
682 885 876 880 885 25,203 22,274,675 2024-05-15
683 887 870 880 887 27,960 24,780,501 2024-05-16
684 890 850 869 886 25,977 22,906,360 2024-05-17
685 885 862 875 881 560 493,590 2024-05-20
686 883 850 883 856 2,930 2,520,809 2024-05-21
687 878 855 862 877 2,096 1,803,245 2024-05-22
688 870 850 870 850 4,380 3,731,091 2024-05-24
689 848 821 845 830 6,691 5,550,981 2024-05-27
690 840 832 835 832 1,781 1,491,381 2024-05-28
691 832 800 830 832 13,194 10,760,738 2024-05-29
692 820 802 820 807 211 172,125 2024-05-30
693 832 820 820 832 1,144 938,200 2024-05-31
694 838 804 832 824 240 197,782 2024-06-03
695 835 780 805 802 11,280 9,055,205 2024-06-04
696 820 800 800 804 3,460 2,774,167 2024-06-05
697 829 800 800 801 13,193 10,563,543 2024-06-06
698 827 800 806 825 1,400 1,130,824 2024-06-07
699 824 800 803 816 1,974 1,585,301 2024-06-10
700 802 800 800 800 2,774 2,220,320 2024-06-11
701 824 799 801 800 3,563 2,852,015 2024-06-12
702 824 824 824 824 111 91,506 2024-06-13
703 814 810 812 810 3,511 2,844,588 2024-06-17
704 825 800 810 825 4,024 3,271,115 2024-06-18
705 825 809 825 824 10,729 8,810,005 2024-06-19
706 939 825 827 861 22,454 18,750,455 2024-06-20
707 895 840 866 858 8,759 7,647,689 2024-06-21
708 840 803 840 826 18,052 14,906,075 2024-06-24
709 870 841 860 860 4,306 3,711,378 2024-06-25
710 841 808 841 822 2,750 2,246,486 2024-06-26
711 840 813 813 840 26,032 21,492,496 2024-06-27
712 847 810 840 823 8,291 6,914,125 2024-07-01
713 840 811 812 840 3,420 2,815,312 2024-07-02
714 844 812 840 812 35,922 29,281,642 2024-07-03
715 812 812 812 812 6,560 5,326,801 2024-07-04
716 835 812 812 835 1,430 1,171,985 2024-07-05
717 835 812 812 834 2,017 1,663,528 2024-07-08
718 838 811 835 813 11,848 9,635,317 2024-07-09
719 825 811 825 811 9,369 7,640,437 2024-07-16
720 850 820 820 848 18,042 15,161,872 2024-07-17
721 850 822 849 822 14,179 11,803,131 2024-07-18
722 835 810 820 821 36,266 29,670,021 2024-07-19
723 884 814 814 874 68,579 58,565,928 2024-07-22
724 884 841 851 842 11,496 9,786,004 2024-07-23
725 880 810 860 873 73,410 62,629,858 2024-07-24
726 875 821 875 837 2,908 2,445,671 2024-07-25
727 884 831 858 831 41,477 36,333,558 2024-07-26
728 920 870 870 894 59,133 52,841,150 2024-07-29
729 893 842 893 888 14,805 12,887,918 2024-07-30
730 880 852 852 855 6,209 5,346,497 2024-07-31
731 900 852 855 888 66,849 58,535,958 2024-08-01
732 930 880 890 896 24,323 21,794,149 2024-08-02
733 900 855 855 898 44,779 40,017,006 2024-08-05
734 920 865 898 901 129,125 115,883,629 2024-08-06
735 1,035 901 902 971 361,978 355,972,005 2024-08-07
736 973 905 973 920 15,123 13,748,530 2024-08-08
737 950 901 950 903 4,221 3,813,278 2024-08-09
738 920 890 901 896 5,803 5,203,189 2024-08-12
739 908 890 900 900 14,333 12,868,710 2024-08-13
740 900 875 890 880 37,549 33,116,304 2024-08-14
741 907 880 880 899 3,049 2,684,138 2024-08-15
742 905 890 905 890 1,074 956,982 2024-08-16
743 903 890 890 891 8,211 7,312,439 2024-08-19
744 1,000 875 890 933 235,179 224,103,612 2024-08-20
745 960 900 960 901 3,864 3,524,810 2024-08-21
746 920 920 920 920 10 9,200 2024-08-22
747 919 900 919 902 1,100 991,901 2024-08-23
748 918 900 918 901 1,058 954,122 2024-08-26
749 899 886 899 890 2,546 2,266,219 2024-08-27
750 886 876 886 881 620 545,989 2024-08-28
751 880 870 880 871 9,649 8,415,325 2024-08-29
752 875 850 875 852 19,211 16,521,004 2024-08-30
753 870 850 870 850 19,315 16,448,508 2024-09-02
754 870 820 850 831 31,064 25,820,164 2024-09-03
755 839 822 839 839 20,527 17,042,114 2024-09-04
756 850 822 850 830 6,615 5,471,847 2024-09-05
757 842 829 829 841 7,029 5,907,118 2024-09-06
758 840 832 835 840 1,777 1,486,655 2024-09-09
759 840 825 830 828 17,018 14,117,035 2024-09-10
760 840 830 830 839 138 114,730 2024-09-11
761 831 830 830 831 2,600 2,158,700 2024-09-12
762 831 823 830 831 6,042 4,989,352 2024-09-13
763 831 823 831 830 8,875 7,333,596 2024-09-16
764 831 823 823 830 5,161 4,278,898 2024-09-17
765 830 830 830 830 541 449,026 2024-09-18
766 830 829 830 829 4,032 3,343,168 2024-09-19
767 830 829 829 830 1,030 854,637 2024-09-20
768 830 823 830 825 1,990 1,641,789 2024-09-23
769 828 800 825 816 19,986 16,301,939 2024-09-24
770 825 814 825 817 6,373 5,203,705 2024-09-25
771 810 800 810 800 14,285 11,481,813 2024-09-26
772 810 801 810 810 5,265 4,262,761 2024-09-27
773 815 809 815 812 2,905 2,359,390 2024-09-30
774 813 800 809 808 9,896 7,991,599 2024-10-02
775 808 801 808 804 3,016 2,424,952 2024-10-03
776 812 805 807 812 10,951 8,847,044 2024-10-04
777 825 802 812 813 2,790 2,250,065 2024-10-07
778 808 800 808 802 5,431 4,353,270 2024-10-08
779 813 802 803 813 809 655,089 2024-10-09
780 824 810 824 811 1,185 960,519 2024-10-10
781 830 807 807 830 39,003 32,164,650 2024-10-14
782 840 809 830 825 28,668 23,860,644 2024-10-15
783 835 810 810 833 14,747 12,255,169 2024-10-16
784 850 825 835 840 31,453 26,495,610 2024-10-17
785 880 840 840 860 10,348 8,787,566 2024-10-18
786 900 830 880 888 20,512 18,098,792 2024-10-21
787 850 841 850 849 1,050 891,618 2024-10-22
788 910 840 840 903 64,662 57,119,619 2024-10-23
789 899 825 899 833 27,575 23,243,465 2024-10-24
790 885 830 885 883 31,104 25,933,990 2024-10-25
791 879 836 878 855 28,744 25,047,448 2024-10-28
792 870 855 870 855 15,640 13,606,562 2024-10-29
793 880 836 851 874 24,502 21,406,761 2024-10-30
794 880 880 880 880 260 228,800 2024-10-31
795 878 878 878 878 1,346 1,181,788 2024-11-01
796 878 836 878 845 3,165 2,674,315 2024-11-04
797 874 840 840 873 7,803 6,767,371 2024-11-05
798 878 840 870 873 13,409 11,704,420 2024-11-06
799 876 874 876 876 139 121,718 2024-11-07
800 1,000 876 876 972 125,221 116,636,279 2024-11-08
801 980 835 900 943 81,159 74,827,449 2024-11-11
802 980 900 943 951 30,198 28,603,321 2024-11-12
803 979 950 950 974 31,116 30,164,916 2024-11-13
804 979 935 972 970 49,995 48,395,774 2024-11-14
805 977 930 970 962 138,931 133,833,964 2024-11-15
806 1,000 911 911 984 175,651 172,863,674 2024-11-18
807 1,045 952 999 1,038 198,363 203,005,690 2024-11-19
808 1,044 1,010 1,025 1,010 142,778 148,055,943 2024-11-20
809 1,055 1,001 1,010 1,024 138,645 142,869,553 2024-11-21
810 1,050 1,010 1,010 1,044 215,535 223,334,269 2024-11-22
811 1,055 1,011 1,012 1,043 264,858 277,282,723 2024-11-25
812 1,099 1,033 1,035 1,084 171,735 183,175,371 2024-11-27
813 1,101 1,035 1,080 1,097 618,419 676,603,531 2024-11-28
814 1,150 1,050 1,096 1,056 153,976 170,273,346 2024-11-29
815 1,150 1,052 1,052 1,109 100,794 111,045,544 2024-12-02
816 1,120 1,062 1,100 1,106 168,222 185,663,454 2024-12-03
817 1,149 1,070 1,104 1,126 149,200 167,945,475 2024-12-04
818 1,170 1,085 1,135 1,091 174,913 199,583,653 2024-12-05
819 1,170 1,100 1,100 1,165 341,894 397,678,190 2024-12-06
820 1,171 1,119 1,119 1,161 100,655 116,430,836 2024-12-09
821 1,160 1,102 1,121 1,155 133,229 148,741,167 2024-12-10
822 1,173 1,122 1,149 1,141 155,666 180,505,405 2024-12-11
823 1,200 1,122 1,141 1,198 602,937 721,490,100 2024-12-12
824 1,197 1,135 1,142 1,183 110,800 131,794,374 2024-12-13
825 1,199 1,142 1,150 1,146 85,455 99,643,463 2024-12-16
826 1,198 1,150 1,180 1,193 31,414 37,209,097 2024-12-17
827 1,199 1,150 1,196 1,150 91,381 108,091,925 2024-12-18
828 1,194 1,150 1,170 1,189 58,131 68,162,203 2024-12-19
829 1,197 1,151 1,160 1,154 67,596 80,575,526 2024-12-20
830 1,197 1,145 1,150 1,190 86,521 100,591,762 2024-12-23
831 1,196 1,155 1,190 1,165 143,361 171,086,213 2024-12-24
№ Prices Traded
High Low Volume Value Date
1 1,050 1,050 700,000 735,000,000 2023-01-09
2 1,000 1,000 250,000 250,000,000 2023-01-11
3 1,000 1,000 250,000 250,000,000 2023-01-18
4 1,050 1,050 250,000 262,500,000 2023-02-07
5 1,178 1,178 212,351 250,149,478 2024-03-05
6 1,100 1,100 293,712 323,083,200 2024-04-29
7 1,030 1,030 573,889 591,105,670 2024-05-22

Mandal Future Growth (MFG)

Investment fund name: Mandal Future Growth
Founder of Investment fund:
Establishment date of the Investment fund: 2021-05-18
State registration certificate number: 9011826709
Registration number: 6702988
Listed date: 2021-08-20
Address: 602-Meru Tower, Jamiyan Gun st, Sukhbator Dist-1, Ulaanbaatar, Mongolia
Phone: 7575 9911
Fax:
Email: finance@mandalasset.mn
Website address: support@mandalasset.mn
Type of Investment fund: #
Investment instruments:

Executive management

Last update date: N/A
№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Membership Percentage of units held

Unit holders of 5% or more

№ Name Percentage of units held

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position

Shareholders with 5% interest

№ Lastname Firstname Position Share

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 50,000,000

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 60,330,336,100
  • Total liabilities 890,946,900
  • Total owner`s equity 59,439,389,200
  • Issued shares 50,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 5,616,194,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,189

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0931
  • Earnings per share /EPS/ 112.3239
  • Price earnings ratio (P/E Ratio) 6.6958

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 50,000,000

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 55,702,277,100
  • Total liabilities 765,704,300
  • Total owner`s equity 54,936,572,800
  • Issued shares 50,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 4,122,469,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,099

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.074
  • Earnings per share /EPS/ 82.4494
  • Price earnings ratio (P/E Ratio) 11.6883

Balance sheet

  • Total assets 52,910,922,100
  • Total liabilities 52,481,400
  • Total owner`s equity 52,858,440,700
  • Issued shares 50,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,855,060,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,057

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0351
  • Earnings per share /EPS/ 37.1012
  • Price earnings ratio (P/E Ratio) 21.913

Balance sheet

  • Total assets 51,173,753,800
  • Total liabilities 172,269,600
  • Total owner`s equity 51,001,484,200
  • Issued shares 50,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 596,700,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,020

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0117
  • Earnings per share /EPS/ 11.934
  • Price earnings ratio (P/E Ratio) 82.9562

Balance sheet

  • Total assets 51,173,753,800
  • Total liabilities 172,269,600
  • Total owner`s equity 51,001,484,200
  • Issued shares 50,000,000

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 596,700,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,020

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0117
  • Earnings per share /EPS/ 11.934
  • Price earnings ratio (P/E Ratio) 82.9562
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Mandal Future Growth MFG 2024 year 2 Quarterly reports 2024-07-19 0000-00-00 N/A
2 Mandal Future Growth MFG 2023 year 4 Quarterly reports 2024-01-22 Moore audit llc 2024-03-15
3 Mandal Future Growth MFG 2023 year 2 Quarterly reports 2023-08-21 0000-00-00 N/A
4 Mandal Future Growth MFG 2022 year 4 Quarterly reports 2023-05-30 2023-03-07 N/A
5 Mandal Future Growth MFG 2022 year 2 Quarterly reports 2022-07-26 0000-00-00 N/A
6 Mandal Future Growth MFG 2021 year 4 Quarterly reports 2022-05-06 2022-03-14 N/A
7 Mandal Future Growth MFG 2021 year 4 Quarterly reports 2022-04-05 2022-03-14 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

Shareholders' meeting resolutions

Shareholders' meeting resolutions

Board decisions

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 THE SECONDARY MARKET TRADING OF ‘MANDAL FUTURE GROWTH’ INVESTMENT FUND STARTS FROM AUGUST 20, 2021. 2021-08-20 06:13:58

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024