• mn
IPO

Trade Reports

Index

49379.33

( -287.02 -0.58% )
Index Unit Change
Top 20 Index 49379.33 -287.02
MSE A Index 19122.38 12.74
MSE B Index 14910.35 -37.69

News

NOVEMBER 19, TRADING REPORT

2024-11-19 16:12:41

Total trade: MNT 3,994,024,658 (USD 1,169,834.24)

NOVEMBER 18, TRADING REPORT

2024-11-18 17:29:50

Total trade: MNT 77,487,862,908 (USD 22,700,347.42)      

"E-TRANS LOGISTICS" JSC RESOLVED TO COMPLY THE RIGHT TO REPURCHASE SHARES

2024-11-18 15:56:20

The company has proposed to buy back its shares at a price of MNT 118.08 per share.

B D Sec (BDS)

1450
0 ( 0.00% )
  • Previous closing price: 1,450.00
  • Opening price: 0.00
  • Closing price: 1,450.00
  • Current day`s VWAP: 0.00
  • Bid: 1,450.00 x 457
  • Ask: 1,529.00 x 33
  • Issued shares: 17,000,000
  • Outstanding shares: 13,694,883
  • Daily range: 0.00 - 0.00
  • Trade volume: 0
  • Turnover: 0.00
  • Number of transaction: 0
  • 52 weeks data: 1,260.00 - 1,650.00
  • ISIN: MN00BDS05220
  • Market Cap: 19,857,580,350.00
B D Sec
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 2,284 2,284 2,284 2,284 8 18,272 2014-11-18
2 2,280 2,280 2,280 2,280 5 11,400 2014-12-04
3 2,280 2,280 2,280 2,280 5 11,400 2014-12-19
4 2,000 2,000 2,000 2,000 5 10,000 2015-02-06
5 1,999 1,999 1,999 1,999 3 5,997 2015-02-13
6 1,999 1,999 1,999 1,999 7 13,993 2015-02-17
7 1,950 1,950 1,950 1,950 2 3,900 2015-03-10
8 1,900 1,850 1,900 1,865 177 330,150 2015-03-12
9 1,750 1,750 1,750 1,750 5 8,750 2015-03-16
10 1,750 1,700 1,750 1,733 145 251,250 2015-03-18
11 1,700 1,700 1,700 1,700 31 52,700 2015-03-19
12 1,898 1,600 1,800 1,604 3,270 5,244,693 2015-03-20
13 1,605 1,605 1,605 1,605 20 32,100 2015-03-26
14 1,800 1,800 1,800 1,800 48 86,400 2015-04-03
15 1,750 1,750 1,750 1,750 25 43,750 2015-04-09
16 1,750 1,750 1,750 1,750 585 1,023,750 2015-04-16
17 1,750 1,750 1,750 1,750 1,607 2,812,250 2015-04-20
18 1,750 1,750 1,750 1,750 50 87,500 2015-04-27
19 1,750 1,750 1,750 1,750 41 71,750 2015-04-28
20 1,800 1,800 1,800 1,800 4 7,200 2015-05-01
21 1,799 1,799 1,799 1,799 10 17,990 2015-05-11
22 1,700 1,700 1,700 1,700 15 25,500 2015-05-15
23 1,700 1,700 1,700 1,700 5 8,500 2015-05-20
24 1,700 1,700 1,700 1,700 10 17,000 2015-05-27
25 1,700 1,700 1,700 1,700 7 11,900 2015-05-28
26 1,700 1,700 1,700 1,700 13 22,100 2015-05-29
27 1,800 1,750 1,750 1,750 237,292 415,280,500 2015-06-09
28 1,900 1,900 1,900 1,900 8 15,200 2015-06-10
29 1,900 1,900 1,900 1,900 4 7,600 2015-06-24
30 1,850 1,850 1,850 1,850 17,531 32,432,350 2015-06-30
31 1,621 1,621 1,621 1,621 20 32,420 2015-07-06
32 1,700 1,700 1,700 1,700 5 8,500 2015-07-10
33 1,750 1,750 1,750 1,750 5 8,750 2015-07-16
34 1,750 1,750 1,750 1,750 5 8,750 2015-08-04
35 1,700 1,700 1,700 1,700 8 13,600 2015-08-06
36 1,700 1,700 1,700 1,700 40 68,000 2015-08-13
37 1,750 1,750 1,750 1,750 13 22,750 2015-08-18
38 1,750 1,750 1,750 1,750 2 3,500 2015-09-01
39 1,750 1,750 1,750 1,750 66,760 116,830,000 2015-09-09
40 1,750 1,750 1,750 1,750 9,692 16,961,000 2015-09-10
41 2,000 1,950 1,950 1,951 1,066 2,080,100 2015-09-15
42 1,950 1,950 1,950 1,950 500 975,000 2015-09-17
43 1,900 1,900 1,900 1,900 5 9,500 2015-09-22
44 1,950 1,650 1,701 1,650 9,261 15,284,760 2015-09-23
45 1,670 1,670 1,670 1,670 100 167,000 2015-10-16
46 1,800 1,800 1,800 1,800 3,500 6,300,000 2015-10-22
47 1,800 1,800 1,800 1,800 162,975 293,355,000 2015-10-28
48 1,900 1,900 1,900 1,900 50 95,000 2015-10-30
49 1,750 1,650 1,750 1,683 15 25,250 2015-11-04
50 1,680 1,680 1,680 1,680 16 26,880 2015-11-18
51 1,680 1,650 1,680 1,652 279 460,950 2015-11-24
52 1,600 1,600 1,600 1,600 5 8,000 2015-12-04
53 1,699 1,699 1,699 1,699 28,228 47,959,372 2015-12-10
54 1,600 1,600 1,600 1,600 15 24,000 2015-12-22
55 1,700 1,600 1,600 1,680 250 420,000 2015-12-28
56 1,930 1,700 1,700 1,802 2,985 5,378,475 2015-12-30
57 1,950 1,929 1,929 1,939 250 484,680 2015-12-31
58 1,650 1,650 1,650 1,650 305 503,250 2016-01-26
59 1,600 1,600 1,600 1,600 3 4,800 2016-01-29
60 1,601 1,601 1,601 1,601 50 80,050 2016-03-01
61 1,601 1,411 1,601 1,438 35 50,335 2016-03-17
62 1,500 1,300 1,500 1,333 6 8,000 2016-03-21
63 1,300 1,300 1,300 1,300 7 9,100 2016-03-22
64 1,300 1,300 1,300 1,300 3,501 4,551,300 2016-03-25
65 1,400 1,400 1,400 1,400 2,500 3,500,000 2016-03-28
66 1,495 1,495 1,495 1,495 3 4,485 2016-03-30
67 1,700 1,600 1,600 1,684 97 163,300 2016-03-31
68 1,600 1,600 1,600 1,600 2 3,200 2016-04-19
69 1,550 1,550 1,550 1,550 13 20,150 2016-05-12
70 1,550 1,550 1,550 1,550 13 20,150 2016-05-31
71 1,500 1,500 1,500 1,500 70 105,000 2016-06-13
72 1,400 1,400 1,400 1,400 3,983 5,576,200 2016-06-16
73 1,600 1,499 1,499 1,595 1,070 1,706,840 2016-06-17
74 1,830 1,780 1,780 1,810 33 59,740 2016-06-21
75 1,830 1,830 1,830 1,830 17 31,110 2016-06-22
76 1,760 1,760 1,760 1,760 1 1,760 2016-08-17
77 1,762 1,762 1,762 1,762 19 33,478 2016-09-08
78 1,680 1,680 1,680 1,680 80 134,400 2016-09-19
79 1,888 1,888 1,888 1,888 5 9,440 2016-10-14
80 1,605 1,605 1,605 1,605 20 32,100 2016-10-21
81 1,500 1,500 1,500 1,500 20 30,000 2016-10-24
82 1,500 1,300 1,500 1,313 460 604,000 2016-10-25
83 1,301 1,301 1,301 1,301 6,000 7,806,000 2016-10-26
84 1,400 1,400 1,400 1,400 88 123,200 2016-11-03
85 1,400 1,400 1,400 1,400 10 14,000 2016-11-16
86 1,400 1,400 1,400 1,400 565 791,000 2016-11-29
87 1,400 1,400 1,400 1,400 6,744 9,441,600 2016-11-30
88 1,499 1,490 1,499 1,494 21 31,380 2016-12-19
89 1,490 1,490 1,490 1,490 89 132,610 2016-12-20
90 1,400 1,400 1,400 1,400 30 42,000 2016-12-21
91 1,400 1,400 1,400 1,400 336 470,400 2016-12-22
92 1,500 1,490 1,490 1,493 950 1,418,000 2016-12-23
93 1,610 1,499 1,499 1,508 364 549,050 2016-12-26
94 1,490 1,490 1,490 1,490 50 74,500 2017-01-06
95 1,400 1,400 1,400 1,400 35 49,000 2017-02-02
96 1,400 1,400 1,400 1,400 30 42,000 2017-02-03
97 1,400 1,400 1,400 1,400 20 28,000 2017-02-06
98 1,400 1,400 1,400 1,400 20 28,000 2017-02-07
99 1,400 1,400 1,400 1,400 20 28,000 2017-02-08
100 1,291 1,291 1,291 1,291 3 3,873 2017-02-16
101 1,400 1,400 1,400 1,400 1 1,400 2017-02-20
102 1,400 1,399 1,399 1,400 196 274,386 2017-02-22
103 1,390 1,390 1,390 1,390 60 83,400 2017-02-23
104 1,400 1,399 1,399 1,400 218 305,100 2017-03-06
105 1,490 1,390 1,390 1,430 1,015 1,451,350 2017-03-09
106 1,399 1,291 1,291 1,391 270 375,570 2017-03-10
107 1,399 1,399 1,399 1,399 39 54,561 2017-03-17
108 1,340 1,340 1,340 1,340 3,350 4,489,000 2017-03-27
109 1,340 1,340 1,340 1,340 130 174,200 2017-04-10
110 1,340 1,340 1,340 1,340 20 26,800 2017-04-11
111 1,301 1,300 1,301 1,300 60 78,020 2017-04-12
112 1,350 1,350 1,350 1,350 50 67,500 2017-04-17
113 1,301 1,200 1,301 1,200 11,141 13,372,770 2017-04-24
114 1,250 1,250 1,250 1,250 20 25,000 2017-04-25
115 1,250 1,250 1,250 1,250 29 36,250 2017-04-26
116 1,300 1,300 1,300 1,300 50 65,000 2017-05-01
117 1,250 1,200 1,250 1,200 9,470 11,364,530 2017-05-09
118 1,200 1,200 1,200 1,200 8,523 10,227,600 2017-05-12
119 1,201 1,200 1,201 1,200 300 360,040 2017-05-16
120 1,200 1,200 1,200 1,200 20 24,000 2017-05-22
121 1,200 1,199 1,199 1,200 514 616,786 2017-05-25
122 1,200 1,200 1,200 1,200 32 38,400 2017-05-26
123 1,200 1,200 1,200 1,200 838 1,005,600 2017-05-31
124 1,195 1,195 1,195 1,195 20 23,900 2017-06-14
125 1,195 1,195 1,195 1,195 10 11,950 2017-06-22
126 1,190 1,190 1,190 1,190 20 23,800 2017-06-23
127 1,190 1,190 1,190 1,190 100 119,000 2017-06-30
128 1,161 1,161 1,161 1,161 30 34,830 2017-07-03
129 1,161 1,161 1,161 1,161 90 104,490 2017-07-04
130 1,161 1,161 1,161 1,161 4 4,644 2017-07-24
131 990 990 990 990 1 990 2017-07-31
132 1,000 1,000 1,000 1,000 90 90,000 2017-08-11
133 1,000 1,000 1,000 1,000 705 705,000 2017-08-14
134 1,010 1,010 1,010 1,010 500 505,000 2017-08-16
135 1,010 1,000 1,010 1,002 880 881,800 2017-08-17
136 1,010 1,010 1,010 1,010 150 151,500 2017-08-22
137 1,020 1,010 1,010 1,012 85 86,050 2017-08-23
138 1,012 1,012 1,012 1,012 500 506,000 2017-08-24
139 1,020 1,020 1,020 1,020 993 1,012,860 2017-08-30
140 1,050 1,050 1,050 1,050 25 26,250 2017-08-31
141 1,051 1,020 1,051 1,024 230 235,530 2017-09-01
142 1,030 1,030 1,030 1,030 647 666,410 2017-09-04
143 1,020 1,020 1,020 1,020 1,146 1,168,920 2017-09-05
144 1,100 1,100 1,100 1,100 28 30,800 2017-09-06
145 1,050 1,030 1,050 1,041 1,872 1,948,160 2017-09-13
146 1,150 1,150 1,150 1,150 1 1,150 2017-09-15
147 1,200 1,150 1,150 1,175 200 235,000 2017-09-18
148 1,207 1,200 1,200 1,200 3,994 4,793,010 2017-09-19
149 1,200 1,200 1,200 1,200 630 756,000 2017-09-20
150 1,200 1,200 1,200 1,200 3,013 3,615,600 2017-09-21
151 1,200 1,200 1,200 1,200 670 804,000 2017-09-22
152 1,200 1,200 1,200 1,200 730 876,000 2017-09-25
153 1,200 1,200 1,200 1,200 1,600 1,920,000 2017-09-26
154 1,200 1,175 1,175 1,196 600 717,500 2017-09-27
155 1,175 1,175 1,175 1,175 205 240,875 2017-10-03
156 1,200 1,199 1,199 1,200 1,702 2,042,200 2017-10-04
157 1,200 1,200 1,200 1,200 2,098 2,517,600 2017-10-05
158 1,200 1,200 1,200 1,200 4,441 5,329,200 2017-10-06
159 1,200 1,200 1,200 1,200 27 32,400 2017-10-09
160 1,200 1,190 1,200 1,200 4,173 5,005,690 2017-10-10
161 1,280 1,200 1,200 1,200 18,662 22,395,360 2017-10-11
162 1,200 1,200 1,200 1,200 289 346,800 2017-10-12
163 1,351 1,200 1,200 1,200 2,536 3,043,991 2017-10-13
164 1,351 1,351 1,351 1,351 19 25,669 2017-10-16
165 1,380 1,370 1,375 1,372 530 726,895 2017-10-17
166 1,370 1,370 1,370 1,370 219 300,030 2017-10-18
167 1,395 1,300 1,300 1,333 2,841 3,788,279 2017-10-19
168 1,380 1,320 1,320 1,323 21 27,780 2017-10-20
169 1,379 1,300 1,320 1,307 539 704,690 2017-10-23
170 1,300 1,300 1,300 1,300 281 365,300 2017-10-25
171 1,350 1,300 1,300 1,300 1,701 2,211,350 2017-10-30
172 1,300 1,300 1,300 1,300 122 158,600 2017-10-31
173 1,300 1,300 1,300 1,300 9,000 11,700,000 2017-11-01
174 1,300 1,300 1,300 1,300 730 949,000 2017-11-02
175 1,300 1,300 1,300 1,300 9 11,700 2017-11-03
176 1,300 1,300 1,300 1,300 521 677,300 2017-11-06
177 1,350 1,300 1,350 1,329 1,200 1,595,000 2017-11-08
178 1,340 1,250 1,340 1,257 580 729,200 2017-11-13
179 1,347 1,200 1,347 1,201 1,721 2,067,117 2017-11-14
180 1,299 1,200 1,299 1,202 1,063 1,277,962 2017-11-15
181 1,250 1,201 1,201 1,201 1,022 1,227,912 2017-11-16
182 1,230 1,201 1,230 1,210 4,274 5,171,069 2017-11-20
183 1,249 1,206 1,206 1,208 9,511 11,485,532 2017-11-21
184 1,298 1,211 1,211 1,241 1,685 2,090,698 2017-11-22
185 1,220 1,206 1,220 1,213 5,530 6,705,150 2017-11-23
186 1,330 1,220 1,220 1,252 2,510 3,141,465 2017-11-24
187 1,300 1,300 1,300 1,300 1,390 1,807,000 2017-11-27
188 1,250 1,250 1,250 1,250 1,000 1,250,000 2017-11-29
189 1,250 1,250 1,250 1,250 322 402,500 2017-11-30
190 1,280 1,250 1,250 1,263 2,674 3,378,500 2017-12-01
191 1,265 1,250 1,265 1,256 2,326 2,922,500 2017-12-04
192 1,275 1,275 1,275 1,275 200 255,000 2017-12-05
193 1,250 1,250 1,250 1,250 400 500,000 2017-12-06
194 1,275 1,250 1,250 1,265 2,500 3,162,500 2017-12-08
195 1,280 1,250 1,250 1,276 600 765,500 2017-12-11
196 1,285 1,285 1,285 1,285 100 128,500 2017-12-12
197 1,280 1,250 1,250 1,251 41 51,280 2017-12-13
198 1,255 1,230 1,255 1,253 2,139 2,679,200 2017-12-14
199 1,270 1,270 1,270 1,270 5 6,350 2017-12-19
200 1,221 1,150 1,221 1,190 11,856 14,114,477 2017-12-22
201 1,270 1,200 1,270 1,210 1,427 1,726,440 2017-12-25
202 1,210 1,210 1,210 1,210 219 264,990 2017-12-26
203 1,210 1,100 1,201 1,117 300 335,130 2017-12-27
204 1,220 1,210 1,210 1,211 900 1,089,500 2017-12-28
205 1,200 1,170 1,200 1,200 6,111 7,331,719 2018-01-08
206 1,172 1,151 1,172 1,171 2,640 3,092,260 2018-01-09
207 1,151 1,151 1,151 1,151 889 1,023,239 2018-01-10
208 1,199 1,199 1,199 1,199 150 179,850 2018-01-15
209 1,200 1,199 1,199 1,200 8 9,598 2018-01-18
210 1,200 1,200 1,200 1,200 2 2,400 2018-01-19
211 1,200 1,200 1,200 1,200 12 14,400 2018-01-24
212 1,199 1,199 1,199 1,199 1 1,199 2018-01-26
213 1,151 1,151 1,151 1,151 50 57,550 2018-01-29
214 1,180 1,180 1,180 1,180 4,000 4,720,000 2018-01-31
215 1,200 1,199 1,199 1,200 25,610 30,731,719 2018-02-01
216 1,199 1,199 1,199 1,199 10 11,990 2018-02-07
217 1,197 1,150 1,197 1,166 300 349,750 2018-02-08
218 1,130 1,130 1,130 1,130 100 113,000 2018-02-09
219 1,150 1,150 1,150 1,150 451 518,650 2018-02-12
220 1,200 1,190 1,200 1,197 1,827 2,186,746 2018-02-14
221 1,200 1,199 1,199 1,200 100 119,990 2018-02-15
222 1,200 1,200 1,200 1,200 1,150 1,380,000 2018-02-19
223 1,219 1,219 1,219 1,219 24 29,256 2018-02-21
224 1,190 1,190 1,190 1,190 4 4,760 2018-02-23
225 1,150 1,150 1,150 1,150 6 6,900 2018-02-28
226 1,150 1,150 1,150 1,150 26 29,900 2018-03-01
227 1,190 1,100 1,130 1,190 505 555,980 2018-03-05
228 1,200 1,200 1,200 1,200 10 12,000 2018-03-15
229 1,200 1,200 1,200 1,200 4,526 5,431,200 2018-03-20
230 1,210 1,180 1,180 1,200 80,139 96,147,976 2018-04-03
231 1,250 1,200 1,200 1,201 9,500 11,406,150 2018-04-04
232 1,199 1,199 1,199 1,199 2 2,398 2018-04-06
233 1,199 1,199 1,199 1,199 3 3,597 2018-04-09
234 1,050 1,050 1,050 1,050 1 1,050 2018-04-19
235 1,052 1,052 1,052 1,052 3 3,156 2018-04-23
236 1,200 1,052 1,052 1,053 201 211,600 2018-05-03
237 1,150 1,150 1,150 1,150 1 1,150 2018-05-09
238 1,150 1,100 1,150 1,100 143 157,361 2018-05-10
239 1,100 1,100 1,100 1,100 100 110,000 2018-05-11
240 1,100 1,100 1,100 1,100 4,762 5,238,200 2018-05-14
241 1,100 1,100 1,100 1,100 6,937 7,630,700 2018-05-15
242 1,100 1,100 1,100 1,100 64 70,400 2018-05-16
243 1,200 1,100 1,100 1,103 5,218 5,754,800 2018-05-17
244 1,095 1,095 1,095 1,095 82 89,790 2018-05-18
245 1,090 1,000 1,090 1,023 4 4,090 2018-05-21
246 1,150 1,100 1,100 1,100 3,144 3,458,500 2018-05-23
247 1,100 1,100 1,100 1,100 1,700 1,870,000 2018-05-24
248 1,100 1,100 1,100 1,100 158 173,800 2018-05-25
249 1,147 1,147 1,147 1,147 4 4,588 2018-05-31
250 1,147 1,100 1,100 1,100 1,003 1,104,082 2018-06-04
251 1,100 1,100 1,100 1,100 43 47,300 2018-06-05
252 1,099 1,010 1,010 1,066 38 40,516 2018-06-08
253 1,100 1,011 1,100 1,011 570 624,330 2018-06-19
254 1,100 1,002 1,100 1,047 2,385 2,496,160 2018-06-20
255 1,050 1,000 1,050 1,000 1,606,948 1,606,948,500 2018-06-21
256 1,000 1,000 1,000 1,000 5 5,000 2018-06-25
257 1,000 1,000 1,000 1,000 400,000 400,000,000 2018-06-26
258 1,000 1,000 1,000 1,000 1,375 1,375,000 2018-06-27
259 1,050 1,050 1,050 1,050 576 604,800 2018-06-29
260 1,045 1,010 1,010 1,045 55 55,900 2018-07-02
261 1,045 1,000 1,045 1,002 503 503,935 2018-07-03
262 1,050 1,050 1,050 1,050 3 3,150 2018-07-05
263 960 960 960 960 36 34,560 2018-07-09
264 1,050 1,050 1,050 1,050 29 30,450 2018-07-10
265 1,000 1,000 1,000 1,000 59,780 59,780,000 2018-07-16
266 1,000 1,000 1,000 1,000 790 790,000 2018-07-19
267 1,000 1,000 1,000 1,000 1,000 1,000,000 2018-07-20
268 1,000 981 1,000 1,000 20,940 20,750,684 2018-07-23
269 1,000 1,000 1,000 1,000 1,200 1,200,000 2018-07-24
270 1,145 1,000 1,050 1,000 315 331,150 2018-07-26
271 1,000 1,000 1,000 1,000 4,700 4,700,000 2018-07-27
272 1,000 1,000 1,000 1,000 30 30,000 2018-08-01
273 970 970 970 970 84 81,480 2018-08-03
274 1,000 1,000 1,000 1,000 5 5,000 2018-08-08
275 1,000 1,000 1,000 1,000 1,250 1,250,000 2018-08-15
276 1,000 1,000 1,000 1,000 495 495,000 2018-08-16
277 970 970 970 970 108 104,760 2018-08-21
278 1,000 990 990 996 271 269,990 2018-08-22
279 1,000 1,000 1,000 1,000 151 151,000 2018-08-23
280 980 970 980 977 399 389,723 2018-08-24
281 1,000 1,000 1,000 1,000 100 100,000 2018-08-29
282 1,000 980 980 1,000 494 493,100 2018-08-31
283 1,000 970 1,000 970 3,290 3,235,003 2018-09-03
284 1,000 1,000 1,000 1,000 920 920,000 2018-09-04
285 1,000 970 1,000 974 1,239 1,207,350 2018-09-05
286 970 970 970 970 2,000 1,940,000 2018-09-06
287 965 965 965 965 300 289,533 2018-09-07
288 970 970 970 970 306 296,820 2018-09-10
289 980 970 980 970 445 431,720 2018-09-14
290 970 960 970 965 1,000 965,409 2018-09-17
291 960 960 960 960 1,871 1,796,160 2018-09-18
292 995 995 995 995 200 199,000 2018-09-19
293 900 900 900 900 349 314,100 2018-09-20
294 950 950 950 950 2,000 1,900,000 2018-09-24
295 950 900 950 904 2,402 2,171,800 2018-09-27
296 950 950 950 950 100 95,000 2018-10-02
297 1,000 1,000 1,000 1,000 766 766,000 2018-10-05
298 999 999 999 999 85 84,915 2018-10-08
299 999 999 999 999 100 99,900 2018-10-09
300 995 950 950 995 190 183,650 2018-10-12
301 995 940 995 940 8,806 8,361,520 2018-10-17
302 950 950 950 950 300 285,000 2018-10-19
303 1,000 950 980 960 5,198 4,989,790 2018-10-22
304 1,000 970 1,000 970 5,015 4,882,550 2018-10-23
305 1,000 975 975 997 460 458,500 2018-10-24
306 975 970 975 973 1,812 1,759,872 2018-10-25
307 970 970 970 970 200 194,000 2018-10-29
308 970 970 970 970 20 19,400 2018-10-30
309 1,000 970 970 1,000 669 663,600 2018-10-31
310 970 970 970 970 1,170 1,134,900 2018-11-01
311 1,000 970 970 970 402 390,000 2018-11-02
312 1,000 1,000 1,000 1,000 1 1,000 2018-11-05
313 1,000 970 970 970 201 195,000 2018-11-06
314 999 950 975 960 3,975 3,794,245 2018-11-15
315 950 950 950 950 116 110,200 2018-11-23
316 960 960 960 960 100 96,000 2018-11-28
317 950 930 950 939 103 96,693 2018-11-29
318 930 930 930 930 1,039 966,270 2018-12-03
319 930 930 930 930 1,039 966,270 2018-12-03
320 930 930 930 930 851 791,433 2018-12-04
321 1,000 940 940 1,000 1,149 1,148,700 2018-12-11
322 1,000 1,000 1,000 1,000 454 454,000 2018-12-12
323 995 920 920 939 40 37,553 2018-12-14
324 925 920 925 920 1,915 1,761,850 2018-12-17
325 910 900 910 906 5,973 5,409,116 2018-12-24
326 920 900 900 920 2,788 2,510,224 2018-12-25
327 918 900 918 904 889 803,700 2018-12-28
328 915 905 905 912 4,937 4,470,520 2019-01-04
329 950 905 910 909 1,135 1,032,265 2019-01-07
330 920 910 910 920 1,995 1,815,600 2019-01-08
331 910 910 910 910 4,650 4,231,547 2019-01-14
332 919 919 919 919 350 321,650 2019-01-16
333 910 910 910 910 5,765 5,246,784 2019-01-18
334 910 910 910 910 2,000 1,820,020 2019-01-21
335 910 910 910 910 340 309,400 2019-01-22
336 910 910 910 910 703 639,730 2019-01-24
337 910 900 910 902 3,075 2,780,855 2019-02-01
338 900 900 900 900 8,000 7,200,080 2019-02-02
339 900 900 900 900 100 90,001 2019-02-11
340 900 900 900 900 824 741,600 2019-02-12
341 920 900 919 900 585 534,750 2019-02-14
342 930 930 930 930 250 232,500 2019-02-18
343 950 950 950 950 56 53,200 2019-02-19
344 970 950 950 951 154 146,500 2019-02-20
345 960 960 960 960 300 288,000 2019-02-21
346 950 940 950 940 1,023 961,690 2019-02-22
347 940 930 940 930 784 729,460 2019-02-25
348 905 810 905 829 19,662 16,290,240 2019-02-27
349 940 860 940 860 434 373,320 2019-03-01
350 860 860 860 860 228 196,080 2019-03-04
351 860 830 860 839 1,750 1,472,000 2019-03-05
352 860 860 860 860 301 258,860 2019-03-11
353 860 860 860 860 349 300,140 2019-03-12
354 860 860 860 860 32 27,520 2019-03-13
355 860 859 860 860 533 458,330 2019-03-14
356 860 860 860 860 5 4,300 2019-03-15
357 860 825 860 825 90 75,305 2019-03-18
358 849 849 849 849 1 849 2019-03-19
359 849 849 849 849 49 41,601 2019-03-20
360 860 850 860 850 126 107,600 2019-03-22
361 860 860 860 860 1 860 2019-03-25
362 825 825 825 825 127 104,775 2019-03-27
363 859 820 859 820 818 671,192 2019-03-29
364 821 820 821 821 82 67,290 2019-04-08
365 854 854 854 854 50 42,700 2019-04-09
366 800 800 800 800 305 244,000 2019-04-10
367 810 810 810 810 1,260 1,020,600 2019-04-12
368 825 825 825 825 2,400 1,980,000 2019-04-15
369 830 830 830 830 900 747,000 2019-04-19
370 800 800 800 800 482 385,600 2019-04-22
371 802 802 802 802 15 12,030 2019-05-01
372 815 800 801 802 695 556,174 2019-05-06
373 815 815 815 815 25 20,375 2019-05-21
374 814 800 814 800 195 156,750 2019-05-22
375 800 800 800 800 6 4,800 2019-05-30
376 800 750 800 768 365 281,053 2019-05-31
377 750 750 750 750 500 375,000 2019-06-11
378 800 751 780 795 1,290 1,010,608 2019-06-12
379 814 814 814 814 50 40,700 2019-06-14
380 899 889 899 889 100 89,140 2019-06-17
381 888 887 887 887 125 110,876 2019-06-18
382 850 850 850 850 47 39,950 2019-06-24
383 820 820 820 820 22 18,040 2019-06-25
384 820 820 820 820 20 16,400 2019-06-26
385 780 775 780 775 254,037 196,878,990 2019-07-01
386 800 800 800 800 26,458 21,166,400 2019-07-02
387 820 820 820 820 800 656,000 2019-07-03
388 820 820 820 820 800 656,000 2019-07-04
389 821 820 820 821 2,500 2,050,500 2019-07-05
390 821 821 821 821 1,200 985,200 2019-07-08
391 822 821 821 821 6,000 4,928,000 2019-07-09
392 822 821 821 822 7,200 5,913,200 2019-07-16
393 821 821 821 821 2,000 1,642,000 2019-07-17
394 890 890 890 890 3 2,670 2019-07-22
395 900 900 900 900 944 849,600 2019-07-23
396 890 831 890 832 3,069 2,554,456 2019-07-24
397 833 833 833 833 100 83,300 2019-07-25
398 833 833 833 833 2,932 2,442,356 2019-07-30
399 900 835 835 900 56,801 47,428,900 2019-08-05
400 833 833 833 833 10 8,330 2019-08-19
401 850 831 850 833 10,299 8,581,306 2019-08-20
402 850 850 850 850 638 542,300 2019-08-29
403 950 899 900 900 503 453,058 2019-08-30
404 920 920 920 920 1 920 2019-09-02
405 900 851 851 900 194 167,740 2019-09-13
406 853 853 853 853 300 255,900 2019-09-18
407 853 853 853 853 500 426,500 2019-10-01
408 854 854 854 854 1 854 2019-10-02
409 880 854 880 854 10 8,566 2019-10-07
410 856 856 856 856 2,000 1,712,000 2019-10-09
411 880 880 880 880 50 44,000 2019-10-10
412 857 857 857 857 505 432,785 2019-10-14
413 857 850 857 851 5,000 4,254,361 2019-10-21
414 850 850 850 850 760 646,000 2019-10-22
415 850 850 850 850 784 666,400 2019-10-23
416 850 850 850 850 237 201,450 2019-10-24
417 850 850 850 850 1,966 1,671,100 2019-10-30
418 850 850 850 850 44,500 37,825,000 2019-11-05
419 850 850 850 850 4,704 3,998,400 2019-11-11
420 860 860 860 860 69 59,340 2019-11-14
421 948 850 850 948 449 391,450 2019-11-28
422 900 900 900 900 201 180,900 2019-12-02
423 900 900 900 900 599 539,100 2019-12-03
424 900 900 900 900 1 900 2019-12-12
425 899 899 899 899 10 8,990 2019-12-19
426 850 850 850 850 1,835 1,559,750 2019-12-20
427 850 850 850 850 10 8,500 2019-12-31
428 850 850 850 850 17,664 15,014,400 2020-01-10
429 850 850 850 850 7,058 5,999,300 2020-01-13
430 850 850 850 850 2,515 2,137,750 2020-01-14
431 850 850 850 850 1,000 850,000 2020-01-15
432 850 850 850 850 7,470 6,349,500 2020-01-16
433 850 850 850 850 4 3,400 2020-01-22
434 852 852 852 852 1,852 1,577,904 2020-01-27
435 900 900 900 900 495 445,500 2020-02-03
436 900 900 900 900 1 900 2020-02-05
437 900 900 900 900 1 900 2020-02-06
438 850 850 850 850 4,920 4,182,000 2020-02-14
439 900 900 900 900 10 9,000 2020-02-27
440 898 898 898 898 1 898 2020-03-02
441 898 850 898 850 6,301 5,355,898 2020-03-03
442 899 899 899 899 1 899 2020-03-04
443 899 850 899 850 2,201 1,870,899 2020-03-05
444 850 801 850 801 1,001 802,291 2020-03-10
445 899 899 899 899 1 899 2020-03-17
446 898 897 898 897 337 302,304 2020-03-20
447 801 801 801 801 202 161,802 2020-03-27
448 802 802 802 802 4,395 3,524,790 2020-03-30
449 896 896 896 896 6 5,376 2020-04-07
450 896 896 896 896 280 250,880 2020-04-29
451 1,030 1,030 1,030 1,030 5 5,150 2020-05-01
452 1,030 1,000 1,030 1,000 4,683 4,683,150 2020-05-04
453 1,000 1,000 1,000 1,000 30 30,000 2020-05-27
454 1,020 1,000 1,020 1,013 15 15,200 2020-05-29
455 1,000 1,000 1,000 1,000 1 1,000 2020-06-03
456 999 999 999 999 100 99,900 2020-06-04
457 999 999 999 999 10 9,990 2020-06-09
458 861 861 861 861 515 443,415 2020-06-19
459 990 990 990 990 460,000 455,400,000 2020-07-01
460 989 989 989 989 30 29,670 2020-07-10
461 989 989 989 989 1 989 2020-07-27
462 950 950 950 950 10 9,500 2020-07-28
463 841 841 841 841 3 2,523 2020-08-05
464 841 841 841 841 37 31,117 2020-08-18
465 716 716 716 716 33 23,628 2020-08-24
466 750 750 750 750 394 295,500 2020-09-02
467 800 800 800 800 1 800 2020-09-17
468 850 850 850 850 20 17,000 2020-09-18
469 900 900 900 900 30 27,000 2020-10-05
470 900 900 900 900 55 49,500 2020-10-06
471 852 850 852 850 11,723 9,964,560 2020-10-08
472 860 860 860 860 4,200 3,612,000 2020-10-16
473 862 862 862 862 1,700 1,465,400 2020-10-30
474 860 860 860 860 10 8,601 2020-11-04
475 862 862 862 862 487 419,799 2020-11-06
476 861 861 861 861 1,458 1,255,338 2020-11-18
477 810 750 750 792 250 195,800 2020-11-30
478 900 890 890 900 70 62,840 2020-12-09
479 900 900 900 900 21 18,900 2020-12-10
480 900 850 850 900 661 562,150 2020-12-14
481 890 890 890 890 5 4,450 2020-12-18
482 890 890 890 890 4 3,560 2020-12-23
483 990 889 889 989 2,068 1,878,046 2020-12-30
484 988 988 988 988 10 9,880 2020-12-31
485 950 950 950 950 146 138,700 2021-01-04
486 950 949 949 950 167 158,640 2021-01-05
487 920 900 920 900 16 14,520 2021-01-07
488 850 840 840 850 1,186 1,008,000 2021-01-14
489 850 850 850 850 309,091 262,727,350 2021-01-18
490 900 899 899 900 60 53,970 2021-01-26
491 920 906 920 909 15 13,632 2021-02-03
492 920 920 920 920 18 16,560 2021-02-04
493 920 910 920 910 192 174,870 2021-02-08
494 900 900 900 900 60 54,000 2021-02-09
495 900 861 861 894 106 94,776 2021-02-16
496 880 860 861 880 4,429 3,871,474 2021-02-18
497 880 830 880 865 1,018 879,190 2021-02-19
498 865 865 865 865 70 60,550 2021-02-22
499 920 905 905 919 475 435,553 2021-02-23
500 920 900 920 919 850 777,600 2021-02-24
501 920 918 920 919 563 517,269 2021-02-25
502 865 850 865 850 99,826 84,853,960 2021-02-26
503 880 856 880 856 3,655 3,132,380 2021-03-03
504 920 910 910 916 4,478 4,101,190 2021-03-04
505 950 950 950 950 2 1,900 2021-03-09
506 960 950 950 951 1,782 1,693,900 2021-03-10
507 950 950 950 950 115 109,250 2021-03-15
508 1,000 1,000 1,000 1,000 867 867,000 2021-03-16
509 1,100 1,050 1,099 1,050 82 89,550 2021-03-17
510 1,149 1,060 1,060 1,082 120 129,790 2021-03-18
511 1,244 1,200 1,200 1,243 679 837,462 2021-03-19
512 1,244 1,200 1,243 1,242 761 945,356 2021-03-22
513 1,120 1,120 1,120 1,120 18 20,160 2021-03-23
514 1,200 1,170 1,200 1,200 101 121,170 2021-03-24
515 1,195 1,100 1,170 1,100 1,550 1,826,430 2021-03-25
516 1,100 1,070 1,100 1,077 9 9,690 2021-03-26
517 1,200 1,080 1,080 1,195 1,425 1,667,475 2021-03-29
518 1,195 1,195 1,195 1,195 20 23,900 2021-03-30
519 1,195 1,135 1,195 1,170 192 224,640 2021-03-31
520 1,195 1,195 1,195 1,195 3 3,585 2021-04-01
521 1,190 1,137 1,137 1,190 21 24,142 2021-04-02
522 1,140 1,137 1,137 1,137 844 959,643 2021-04-05
523 1,137 1,050 1,137 1,081 267 288,610 2021-04-06
524 1,190 1,190 1,190 1,190 45 53,550 2021-04-07
525 1,190 1,190 1,190 1,190 45 53,550 2021-04-07
526 1,190 1,060 1,190 1,120 792 852,530 2021-04-12
527 1,060 1,050 1,056 1,052 372 392,050 2021-04-14
528 1,120 1,120 1,120 1,120 50 56,000 2021-04-15
529 1,102 1,100 1,100 1,100 525 577,640 2021-04-16
530 1,052 1,052 1,052 1,052 16 16,832 2021-04-19
531 1,100 1,070 1,099 1,070 199 218,680 2021-04-20
532 1,100 1,075 1,100 1,075 822 900,025 2021-04-21
533 1,100 1,071 1,071 1,090 2,415 2,635,340 2021-04-23
534 1,080 1,080 1,080 1,080 24 25,920 2021-04-27
535 1,090 1,073 1,073 1,090 72 78,463 2021-04-28
536 1,098 1,075 1,075 1,082 35 37,855 2021-04-29
537 1,090 1,090 1,090 1,090 140 152,600 2021-04-30
538 1,090 1,070 1,071 1,072 700 750,060 2021-05-03
539 1,090 1,070 1,070 1,090 229 246,410 2021-05-04
540 1,090 1,071 1,071 1,072 29 31,097 2021-05-05
541 1,071 1,071 1,071 1,071 15 16,065 2021-05-07
542 1,071 1,071 1,071 1,071 53 56,763 2021-05-11
543 1,071 1,070 1,071 1,070 350 374,503 2021-05-14
544 1,200 1,088 1,088 1,109 11,352 12,620,014 2021-05-17
545 1,248 1,100 1,100 1,200 6,767 7,909,635 2021-05-18
546 1,200 1,199 1,200 1,199 1,237 1,484,141 2021-05-19
547 1,199 1,199 1,199 1,199 10 11,990 2021-05-20
548 1,112 1,112 1,112 1,112 20 22,240 2021-05-21
549 1,110 1,100 1,110 1,103 1,221 1,346,940 2021-05-24
550 1,191 1,191 1,191 1,191 113 134,583 2021-05-25
551 1,198 1,190 1,191 1,191 3,484 4,150,788 2021-05-31
552 1,200 1,180 1,180 1,199 5,180 6,212,257 2021-06-02
553 1,224 1,224 1,224 1,224 195 238,680 2021-06-03
554 1,171 1,115 1,171 1,119 380 425,380 2021-06-07
555 1,131 1,130 1,130 1,130 3,009 3,400,200 2021-06-08
556 1,103 1,072 1,103 1,091 563 614,454 2021-06-15
557 1,074 1,074 1,074 1,074 1 1,074 2021-06-16
558 1,110 1,110 1,110 1,110 10 11,100 2021-06-18
559 1,100 1,050 1,100 1,068 208 222,140 2021-06-21
560 1,100 1,100 1,100 1,100 15 16,500 2021-06-22
561 1,150 1,052 1,150 1,147 190 218,010 2021-06-28
562 1,099 1,053 1,099 1,099 691 759,363 2021-06-30
563 1,099 1,050 1,099 1,051 245 260,397 2021-07-01
564 1,099 1,099 1,099 1,099 27 29,673 2021-07-02
565 1,100 1,060 1,070 1,100 6,478 7,119,230 2021-07-06
566 1,218 1,200 1,218 1,200 140 169,800 2021-07-09
567 1,200 1,200 1,200 1,200 1 1,200 2021-07-19
568 1,199 1,100 1,199 1,101 1,300 1,430,990 2021-07-20
569 1,100 1,050 1,100 1,062 525 557,470 2021-07-21
570 1,051 1,050 1,050 1,051 475 498,800 2021-07-22
571 1,051 1,050 1,051 1,050 2,490 2,614,550 2021-07-24
572 1,050 1,003 1,050 1,049 1,020 1,070,201 2021-07-26
573 1,050 1,050 1,050 1,050 5,632 5,913,600 2021-07-28
574 1,051 1,050 1,050 1,051 1,478 1,552,317 2021-08-02
575 1,199 1,195 1,199 1,199 40 47,948 2021-08-04
576 1,199 1,198 1,199 1,199 446 534,744 2021-08-05
577 1,216 1,198 1,198 1,199 1,696 2,033,796 2021-08-06
578 1,216 1,214 1,214 1,216 260 316,030 2021-08-09
579 1,225 1,110 1,223 1,199 1,346 1,614,358 2021-08-10
580 1,100 1,100 1,100 1,100 411 452,100 2021-08-11
581 1,265 1,200 1,224 1,202 2,212 2,725,915 2021-08-13
582 1,202 1,202 1,202 1,202 6 7,212 2021-08-18
583 1,300 1,250 1,250 1,299 1,220 1,585,280 2021-08-19
584 1,300 1,230 1,300 1,299 2,040 2,649,400 2021-08-20
585 1,299 1,299 1,299 1,299 13 16,887 2021-08-23
586 1,250 1,250 1,250 1,250 270 337,500 2021-08-25
587 1,200 1,200 1,200 1,200 580 696,000 2021-08-26
588 1,255 1,249 1,250 1,250 32,804 41,005,225 2021-08-27
589 1,255 1,200 1,250 1,212 3,605 4,369,250 2021-08-30
590 1,250 1,200 1,200 1,240 5,000 6,200,000 2021-08-31
591 1,200 1,200 1,200 1,200 9 10,800 2021-09-01
592 1,200 1,200 1,200 1,200 991 1,189,200 2021-09-02
593 1,280 1,201 1,201 1,260 5,025 6,342,851 2021-09-03
594 1,261 1,200 1,261 1,200 2,974 3,569,434 2021-09-06
595 1,240 1,200 1,201 1,201 4,655 5,591,350 2021-09-07
596 1,201 1,200 1,200 1,201 1,269 1,522,875 2021-09-08
597 1,300 1,299 1,299 1,300 917 1,192,083 2021-09-09
598 1,300 1,300 1,300 1,300 1,097 1,426,100 2021-09-10
599 1,300 1,202 1,202 1,298 230 298,510 2021-09-13
600 1,390 1,300 1,333 1,342 687 918,850 2021-09-14
601 1,350 1,300 1,350 1,300 2,011 2,614,842 2021-09-16
602 1,344 1,300 1,300 1,303 111 144,674 2021-09-24
603 1,300 1,290 1,300 1,297 133 172,550 2021-09-27
604 1,300 1,300 1,300 1,300 2,200 2,860,000 2021-09-28
605 1,330 1,330 1,330 1,330 10,150 13,499,500 2021-09-29
606 1,333 1,330 1,333 1,330 10,050 13,366,650 2021-10-01
607 1,388 1,343 1,343 1,366 108 147,553 2021-10-04
608 1,250 1,250 1,250 1,250 4 5,000 2021-10-07
609 1,205 1,205 1,205 1,205 50 60,250 2021-10-08
610 1,206 1,200 1,206 1,200 509 610,854 2021-10-11
611 1,203 1,201 1,201 1,203 308 370,514 2021-10-12
612 1,205 1,200 1,205 1,202 719 864,486 2021-10-13
613 1,300 1,201 1,300 1,287 115 148,022 2021-10-18
614 1,250 1,245 1,245 1,247 35 43,650 2021-10-21
615 1,250 1,248 1,250 1,250 530 662,370 2021-10-25
616 1,299 1,299 1,299 1,299 80 103,920 2021-10-26
617 1,200 1,150 1,150 1,150 3,669 4,220,350 2021-10-28
618 1,150 1,101 1,150 1,107 31 34,327 2021-10-29
619 1,150 1,150 1,150 1,150 41 47,150 2021-11-01
620 1,200 1,150 1,200 1,152 104 119,800 2021-11-03
621 1,200 1,151 1,200 1,195 29 34,653 2021-11-08
622 1,298 1,250 1,265 1,256 1,356 1,696,335 2021-11-09
623 1,300 1,152 1,298 1,280 160 204,820 2021-11-10
624 1,299 1,299 1,299 1,299 4 5,196 2021-11-15
625 1,300 1,279 1,279 1,292 182 235,059 2021-11-16
626 1,349 1,299 1,299 1,326 772 1,023,560 2021-11-17
627 1,300 1,210 1,300 1,261 23 29,000 2021-11-22
628 1,300 1,210 1,210 1,300 31 40,210 2021-11-23
629 1,300 1,299 1,299 1,300 449 583,651 2021-11-24
630 1,299 1,210 1,299 1,210 185 232,787 2021-11-29
631 1,250 1,200 1,210 1,249 16,885 21,093,430 2021-11-30
632 1,210 1,210 1,210 1,210 8 9,680 2021-12-01
633 1,160 1,160 1,160 1,160 110 127,600 2021-12-06
634 1,160 1,160 1,160 1,160 1 1,160 2021-12-09
635 1,250 1,249 1,250 1,250 2,981 3,726,200 2021-12-13
636 1,200 1,200 1,200 1,200 62 74,400 2021-12-15
637 1,190 1,150 1,190 1,156 1,581 1,826,980 2021-12-16
638 1,151 1,050 1,151 1,051 71,606 75,289,330 2021-12-17
639 1,200 1,051 1,051 1,101 3,000 3,302,000 2021-12-20
640 1,055 1,050 1,055 1,050 34,999 36,749,650 2021-12-21
641 1,199 1,199 1,199 1,199 5 5,995 2021-12-22
642 1,100 1,100 1,100 1,100 169 185,900 2021-12-27
643 1,200 1,200 1,200 1,200 100 120,000 2021-12-28
644 1,190 1,190 1,190 1,190 100 119,000 2021-12-30
645 1,197 1,197 1,197 1,197 10 11,970 2022-01-04
646 1,060 1,060 1,060 1,060 59 62,540 2022-01-05
647 1,200 1,195 1,196 1,200 4,253 5,102,880 2022-01-07
648 1,250 1,235 1,250 1,244 34 42,290 2022-01-10
649 1,232 1,232 1,232 1,232 20 24,640 2022-01-11
650 1,231 1,100 1,200 1,187 5,160 6,189,930 2022-01-12
651 1,100 1,100 1,100 1,100 3 3,300 2022-01-13
652 1,228 1,200 1,200 1,203 1,470 1,764,280 2022-01-14
653 1,203 1,145 1,145 1,194 321 383,263 2022-01-18
654 1,200 1,130 1,130 1,198 5,340 6,399,380 2022-01-19
655 1,200 1,200 1,200 1,200 108 129,600 2022-01-20
656 1,200 1,200 1,200 1,200 143 171,600 2022-01-21
657 1,200 1,199 1,199 1,200 657 788,300 2022-01-24
658 1,224 1,223 1,223 1,224 20 24,470 2022-01-25
659 1,227 1,227 1,227 1,227 3 3,681 2022-01-27
660 1,230 1,226 1,226 1,229 228 280,219 2022-01-28
661 1,233 1,233 1,233 1,233 39 48,087 2022-01-31
662 1,230 1,230 1,230 1,230 10 12,300 2022-02-01
663 1,399 1,230 1,231 1,238 4,589 5,679,363 2022-02-07
664 1,197 1,197 1,197 1,197 10 11,970 2022-02-09
665 1,200 1,200 1,200 1,200 1,250 1,500,000 2022-02-11
666 1,200 1,197 1,200 1,200 151 181,140 2022-02-14
667 1,200 1,200 1,200 1,200 129 154,800 2022-02-15
668 1,250 1,196 1,250 1,200 261 313,335 2022-02-16
669 1,200 1,200 1,200 1,200 300 360,000 2022-02-18
670 1,200 1,200 1,200 1,200 460 552,000 2022-02-21
671 1,200 1,200 1,200 1,200 255 306,000 2022-02-22
672 1,190 1,190 1,190 1,190 130 154,700 2022-02-28
673 1,190 1,190 1,190 1,190 20 23,800 2022-03-01
674 1,190 1,100 1,190 1,102 10,813 11,911,150 2022-03-02
675 1,180 1,180 1,180 1,180 50 59,000 2022-03-04
676 1,151 1,100 1,151 1,130 52 58,780 2022-03-07
677 1,131 1,131 1,131 1,131 1 1,131 2022-03-11
678 1,130 1,130 1,130 1,130 511 577,430 2022-03-15
679 1,190 1,190 1,190 1,190 2,630 3,129,700 2022-03-17
680 1,200 1,200 1,200 1,200 2,007 2,408,400 2022-03-18
681 1,250 1,250 1,250 1,250 585 731,250 2022-03-21
682 1,250 1,250 1,250 1,250 288 360,000 2022-03-22
683 1,210 1,210 1,210 1,210 850 1,028,500 2022-03-24
684 1,200 1,200 1,200 1,200 180 216,000 2022-03-25
685 1,265 1,225 1,225 1,265 1,480 1,852,390 2022-03-29
686 1,269 1,225 1,225 1,269 775 950,695 2022-03-30
687 1,287 1,280 1,280 1,287 1,219 1,565,635 2022-03-31
688 1,225 1,225 1,225 1,225 190 232,750 2022-04-01
689 1,288 1,288 1,288 1,288 325 418,600 2022-04-06
690 1,299 1,235 1,299 1,235 260 335,180 2022-04-12
691 1,200 1,200 1,200 1,200 6,240 7,488,000 2022-04-13
692 1,259 1,259 1,259 1,259 20 25,180 2022-04-21
693 1,150 1,150 1,150 1,150 1 1,150 2022-04-28
694 1,160 1,160 1,160 1,160 1,253 1,453,480 2022-05-02
695 1,100 1,050 1,050 1,062 1,515 1,602,900 2022-05-13
696 1,100 1,065 1,065 1,066 2,070 2,207,000 2022-05-18
697 1,100 1,065 1,100 1,065 870 944,050 2022-05-19
698 1,199 1,199 1,199 1,199 5 5,995 2022-05-16
699 1,065 1,060 1,065 1,065 1,130 1,198,450 2022-05-23
700 1,060 1,000 1,060 1,012 246 249,000 2022-05-27
701 1,000 1,000 1,000 1,000 254 254,000 2022-05-30
702 1,050 1,050 1,050 1,050 14 14,700 2022-06-06
703 1,099 1,050 1,050 1,099 196 212,170 2022-06-09
704 1,099 1,099 1,099 1,099 19 20,881 2022-06-10
705 1,050 1,050 1,050 1,050 193 202,650 2022-06-13
706 990 990 990 990 118 116,820 2022-06-16
707 950 908 950 908 500 455,134 2022-06-17
708 980 980 980 980 30 29,400 2022-06-21
709 980 980 980 980 970 950,600 2022-06-23
710 980 975 980 978 18 17,600 2022-06-24
711 980 980 980 980 100 98,000 2022-06-27
712 990 990 990 990 100 99,000 2022-06-29
713 990 990 990 990 20 19,800 2022-07-01
714 990 990 990 990 980 970,200 2022-07-04
715 990 900 990 900 11,967 10,824,109 2022-07-06
716 1,000 1,000 1,000 1,000 100 100,000 2022-07-08
717 1,050 1,050 1,050 1,050 110 115,500 2022-07-18
718 1,050 1,050 1,050 1,050 1,022 1,073,100 2022-07-19
719 1,100 1,100 1,100 1,100 7,100 7,810,000 2022-07-21
720 1,100 1,090 1,090 1,091 704 768,400 2022-07-28
721 1,091 1,091 1,091 1,091 10 10,910 2022-08-02
722 1,180 1,180 1,180 1,180 9 10,620 2022-08-03
723 1,175 1,175 1,175 1,175 100 117,500 2022-08-05
724 1,100 1,100 1,100 1,100 1 1,100 2022-08-09
725 1,070 1,070 1,070 1,070 399 426,930 2022-08-11
726 1,070 1,070 1,070 1,070 50 53,500 2022-08-12
727 1,150 1,100 1,100 1,142 33 37,700 2022-08-22
728 1,100 1,100 1,100 1,100 10,995 12,094,500 2022-08-23
729 1,149 1,100 1,100 1,144 1,348 1,541,842 2022-08-31
730 1,199 1,175 1,175 1,199 3,882 4,645,320 2022-09-01
731 1,299 1,200 1,200 1,298 5,315 6,839,340 2022-09-02
732 1,349 1,298 1,298 1,349 4,886 6,349,289 2022-09-06
733 1,349 1,345 1,349 1,346 1,200 1,614,800 2022-09-08
734 1,420 1,330 1,330 1,347 319 445,723 2022-09-12
735 1,438 1,350 1,350 1,428 714 1,019,450 2022-09-13
736 1,440 1,428 1,428 1,440 3,556 5,081,338 2022-09-14
737 1,429 1,420 1,429 1,422 400 568,900 2022-09-15
738 1,410 1,410 1,410 1,410 140 197,400 2022-09-16
739 1,350 1,350 1,350 1,350 100 135,000 2022-09-19
740 1,360 1,360 1,360 1,360 20 27,200 2022-09-21
741 1,400 1,400 1,400 1,400 1 1,400 2022-09-26
742 1,200 1,200 1,200 1,200 100 120,000 2022-09-28
743 1,202 1,200 1,202 1,200 80 96,006 2022-10-13
744 1,220 1,220 1,220 1,220 6 7,320 2022-10-14
745 1,220 1,220 1,220 1,220 880 1,073,600 2022-10-18
746 1,300 1,250 1,300 1,250 30 38,000 2022-10-19
747 1,250 1,250 1,250 1,250 6 7,500 2022-10-20
748 1,250 1,250 1,250 1,250 500 625,000 2022-10-25
749 1,250 1,230 1,250 1,230 2,271 2,803,410 2022-10-26
750 1,100 1,100 1,100 1,100 50 55,000 2022-10-27
751 1,150 1,150 1,150 1,150 1 1,150 2022-10-31
752 1,150 1,150 1,150 1,150 200 230,000 2022-11-01
753 1,170 1,170 1,170 1,170 31 36,270 2022-11-08
754 1,171 1,170 1,171 1,170 225 263,256 2022-11-14
755 1,200 1,200 1,200 1,200 555 666,000 2022-11-16
756 1,250 1,170 1,250 1,247 4,166 5,194,214 2022-11-21
757 1,250 1,247 1,247 1,250 756 944,997 2022-11-22
758 1,299 1,200 1,200 1,295 2,305 2,984,250 2022-11-23
759 1,350 1,350 1,350 1,350 20 27,000 2022-11-25
760 1,350 1,349 1,349 1,350 54 72,896 2022-11-30
761 1,350 1,350 1,350 1,350 1,280 1,728,000 2022-12-01
762 1,350 1,350 1,350 1,350 10 13,500 2022-12-02
763 1,400 1,390 1,390 1,399 100 139,910 2022-12-05
764 1,400 1,400 1,400 1,400 96 134,400 2022-12-06
765 1,400 1,400 1,400 1,400 115 161,000 2022-12-12
766 1,399 1,399 1,399 1,399 45 62,955 2022-12-16
767 1,400 1,400 1,400 1,400 1,000 1,400,000 2022-12-19
768 1,424 1,424 1,424 1,424 40 56,960 2022-12-20
769 1,400 1,400 1,400 1,400 181 253,400 2022-12-21
770 1,400 1,400 1,400 1,400 350 490,000 2022-12-22
771 1,425 1,425 1,425 1,425 1 1,425 2022-12-23
772 1,425 1,399 1,399 1,412 21 29,655 2022-12-26
773 1,500 1,425 1,430 1,464 4,008 5,865,640 2022-12-30
774 1,680 1,499 1,500 1,532 1,333 2,040,980 2023-01-02
775 1,550 1,490 1,520 1,545 1,329 2,051,100 2023-01-03
776 1,580 1,580 1,580 1,580 30 47,400 2023-01-04
777 1,600 1,590 1,590 1,594 32 51,000 2023-01-05
778 1,600 1,595 1,595 1,600 100 159,750 2023-01-06
779 1,500 1,483 1,500 1,496 505 755,460 2023-01-09
780 1,700 1,496 1,496 1,700 1,388 2,217,870 2023-01-10
781 1,690 1,690 1,690 1,690 2 3,380 2023-01-11
782 1,690 1,690 1,690 1,690 48 81,120 2023-01-12
783 1,690 1,690 1,690 1,690 195 329,550 2023-01-13
784 1,700 1,700 1,700 1,700 9 15,300 2023-01-17
785 1,650 1,650 1,650 1,650 8 13,200 2023-01-19
786 1,503 1,496 1,503 1,501 69 103,560 2023-01-20
787 1,510 1,510 1,510 1,510 21 31,710 2023-01-23
788 1,530 1,500 1,520 1,515 125 189,340 2023-01-24
789 1,550 1,550 1,550 1,550 34 52,700 2023-01-25
790 1,550 1,550 1,550 1,550 57 88,350 2023-01-26
791 1,501 1,501 1,501 1,501 23 34,523 2023-01-30
792 1,540 1,495 1,530 1,499 525 787,923 2023-02-01
793 1,550 1,500 1,550 1,500 122 183,450 2023-02-02
794 1,580 1,580 1,580 1,580 2 3,160 2023-02-08
795 1,550 1,550 1,550 1,550 11 17,050 2023-02-13
796 1,600 1,530 1,530 1,590 61 96,960 2023-02-14
797 1,530 1,500 1,530 1,500 481 724,320 2023-02-17
798 1,600 1,600 1,600 1,600 5,140 8,224,000 2023-02-24
799 1,600 1,600 1,600 1,600 100 160,000 2023-02-27
800 1,688 1,688 1,688 1,688 3 5,064 2023-02-28
801 1,689 1,688 1,688 1,689 1,001 1,689,689 2023-03-01
802 1,688 1,688 1,688 1,688 111 187,368 2023-03-03
803 1,688 1,688 1,688 1,688 1 1,688 2023-03-06
804 1,700 1,687 1,687 1,696 82 139,084 2023-03-09
805 1,699 1,649 1,649 1,699 77 127,073 2023-03-10
806 1,699 1,620 1,620 1,628 98 159,550 2023-03-13
807 1,700 1,699 1,699 1,700 967 1,643,899 2023-03-14
808 1,749 1,749 1,749 1,749 1 1,749 2023-03-16
809 1,600 1,600 1,600 1,600 130 208,000 2023-03-22
810 1,747 1,500 1,747 1,500 224 358,247 2023-03-24
811 1,520 1,500 1,520 1,503 600 902,022 2023-03-27
812 1,700 1,699 1,700 1,700 58 98,590 2023-03-28
813 1,696 1,695 1,695 1,695 30 50,852 2023-03-30
814 1,460 1,460 1,460 1,460 1 1,460 2023-03-31
815 1,466 1,465 1,466 1,466 30 43,970 2023-04-04
816 1,465 1,450 1,465 1,451 177 258,202 2023-04-05
817 1,650 1,650 1,650 1,650 100 165,000 2023-04-07
818 1,650 1,650 1,650 1,650 5 8,250 2023-04-10
819 1,646 1,641 1,645 1,645 92 151,338 2023-04-11
820 1,650 1,641 1,650 1,643 24 39,429 2023-04-12
821 1,644 1,510 1,644 1,545 115 177,698 2023-04-14
822 1,520 1,520 1,520 1,520 1 1,520 2023-04-17
823 1,520 1,520 1,520 1,520 2 3,040 2023-04-18
824 1,521 1,521 1,521 1,521 1 1,521 2023-04-21
825 1,600 1,600 1,600 1,600 3 4,800 2023-04-24
826 1,600 1,520 1,600 1,589 35 55,600 2023-04-25
827 1,600 1,590 1,590 1,600 42 66,830 2023-04-27
828 1,600 1,600 1,600 1,600 3 4,800 2023-04-28
829 1,590 1,510 1,590 1,510 85 129,526 2023-05-01
830 1,600 1,600 1,600 1,600 22 35,200 2023-05-02
831 1,690 1,600 1,600 1,652 1,190 1,965,642 2023-05-03
832 1,700 1,700 1,700 1,700 2 3,400 2023-05-04
833 1,700 1,700 1,700 1,700 31 52,700 2023-05-05
834 1,600 1,600 1,600 1,600 80 128,000 2023-05-09
835 1,600 1,510 1,600 1,561 46 71,800 2023-05-10
836 1,520 1,520 1,520 1,520 15 22,800 2023-05-12
837 1,610 1,600 1,600 1,600 534 854,540 2023-05-16
838 1,610 1,610 1,610 1,610 30 48,300 2023-05-17
839 1,610 1,610 1,610 1,610 5 8,050 2023-05-18
840 1,599 1,599 1,599 1,599 1 1,599 2023-05-22
841 1,515 1,515 1,515 1,515 14,352 21,743,280 2023-05-23
842 1,510 1,510 1,510 1,510 2 3,020 2023-05-24
843 1,515 1,515 1,515 1,515 17,597 26,659,455 2023-05-25
844 1,600 1,600 1,600 1,600 1 1,600 2023-05-29
845 1,520 1,520 1,520 1,520 5 7,600 2023-06-05
846 1,520 1,520 1,520 1,520 10 15,200 2023-06-12
847 1,620 1,620 1,620 1,620 153 247,860 2023-06-13
848 1,600 1,515 1,515 1,558 14 21,805 2023-06-19
849 1,620 1,558 1,600 1,617 171 276,498 2023-06-20
850 1,558 1,558 1,558 1,558 50 77,900 2023-06-21
851 1,600 1,550 1,550 1,558 173 269,450 2023-06-26
852 1,550 1,425 1,425 1,550 4 5,825 2023-06-29
853 1,550 1,550 1,550 1,550 31 48,050 2023-07-03
854 1,540 1,426 1,540 1,426 286 428,296 2023-07-04
855 1,538 1,538 1,538 1,538 1 1,538 2023-07-07
856 1,538 1,538 1,538 1,538 135 207,630 2023-07-17
857 1,500 1,500 1,500 1,500 3 4,500 2023-07-20
858 1,500 1,500 1,500 1,500 15 22,500 2023-07-24
859 1,500 1,425 1,500 1,425 373 531,600 2023-07-26
860 1,426 1,425 1,426 1,425 235 334,885 2023-07-27
861 1,426 1,425 1,426 1,425 45 64,126 2023-08-04
862 1,426 1,425 1,426 1,425 50 71,251 2023-08-07
863 1,425 1,425 1,425 1,425 70 99,750 2023-08-08
864 1,425 1,425 1,425 1,425 10 14,250 2023-08-09
865 1,450 1,450 1,450 1,450 25 36,250 2023-08-24
866 1,450 1,450 1,450 1,450 3,480 5,046,000 2023-08-25
867 1,450 1,450 1,450 1,450 3,130 4,538,500 2023-08-28
868 1,450 1,450 1,450 1,450 3 4,350 2023-09-05
869 1,450 1,450 1,450 1,450 17 24,650 2023-09-06
870 1,425 1,425 1,425 1,425 1 1,425 2023-09-11
871 1,430 1,430 1,430 1,430 8,400 12,012,000 2023-09-18
872 1,325 1,325 1,325 1,325 500 662,500 2023-09-19
873 1,325 1,325 1,325 1,325 27,263 36,123,475 2023-09-21
874 1,302 1,300 1,302 1,300 359 466,844 2023-09-27
875 1,300 1,300 1,300 1,300 122 158,600 2023-10-02
876 1,490 1,490 1,490 1,490 4 5,960 2023-10-05
877 1,490 1,490 1,490 1,490 4 5,960 2023-10-10
878 1,300 1,300 1,300 1,300 4 5,200 2023-10-16
879 1,300 1,300 1,300 1,300 70 91,000 2023-10-17
880 1,300 1,300 1,300 1,300 5 6,500 2023-10-18
881 1,300 1,300 1,300 1,300 421 547,300 2023-10-19
882 1,252 1,252 1,252 1,252 16 20,032 2023-10-23
883 1,265 1,260 1,260 1,265 1,415 1,785,250 2023-10-24
884 1,265 1,265 1,265 1,265 568 718,520 2023-10-25
885 1,450 1,450 1,450 1,450 5 7,250 2023-10-26
886 1,400 1,400 1,400 1,400 6 8,400 2023-10-30
887 1,400 1,400 1,400 1,400 7 9,800 2023-10-31
888 1,380 1,380 1,380 1,380 4 5,520 2023-11-03
889 1,380 1,380 1,380 1,380 1 1,380 2023-11-09
890 1,300 1,300 1,300 1,300 50 65,000 2023-11-22
891 1,300 1,300 1,300 1,300 92 119,600 2023-11-23
892 1,280 1,280 1,280 1,280 20 25,600 2023-11-27
893 1,280 1,260 1,280 1,262 62 78,222 2023-11-28
894 1,260 1,260 1,260 1,260 18,000 22,680,000 2023-11-29
895 1,300 1,226 1,262 1,270 16 20,318 2023-11-30
896 1,300 1,300 1,300 1,300 5 6,500 2023-12-01
897 1,400 1,400 1,400 1,400 10 14,000 2023-12-11
898 1,600 1,600 1,600 1,600 1,050 1,680,000 2023-12-12
899 1,600 1,600 1,600 1,600 1 1,600 2023-12-13
900 1,362 1,361 1,361 1,362 1,525 2,077,000 2023-12-18
901 1,499 1,499 1,499 1,499 5 7,495 2023-12-21
902 1,400 1,400 1,400 1,400 3,000 4,200,000 2023-12-26
903 1,400 1,400 1,400 1,400 234 327,600 2023-12-27
904 1,400 1,360 1,360 1,400 201 281,360 2023-12-28
905 1,450 1,449 1,449 1,450 270 391,499 2024-01-03
906 1,450 1,450 1,450 1,450 4 5,800 2024-01-05
907 1,450 1,450 1,450 1,450 11 15,950 2024-01-08
908 1,598 1,560 1,598 1,592 60 95,500 2024-01-09
909 1,599 1,599 1,599 1,599 11 17,589 2024-01-10
910 1,600 1,599 1,599 1,600 20 31,999 2024-01-11
911 1,600 1,600 1,600 1,600 10 16,000 2024-01-12
912 1,599 1,599 1,599 1,599 45 71,955 2024-01-15
913 1,600 1,600 1,600 1,600 162 259,200 2024-01-22
914 1,599 1,599 1,599 1,599 2,000 3,198,000 2024-01-23
915 1,649 1,649 1,649 1,649 5 8,245 2024-01-24
916 1,500 1,500 1,500 1,500 5 7,500 2024-02-02
917 1,600 1,385 1,385 1,394 465 648,325 2024-02-05
918 1,300 1,300 1,300 1,300 50 65,000 2024-02-06
919 1,325 1,300 1,325 1,315 825 1,084,979 2024-02-08
920 1,490 1,490 1,490 1,490 6 8,940 2024-02-15
921 1,488 1,480 1,488 1,481 25 37,036 2024-02-19
922 1,512 1,488 1,488 1,498 10 14,929 2024-02-20
923 1,512 1,511 1,511 1,512 77 116,417 2024-02-21
924 1,511 1,500 1,511 1,510 56 84,561 2024-02-22
925 1,500 1,495 1,495 1,495 87 130,095 2024-02-23
926 1,495 1,495 1,495 1,495 155 231,725 2024-02-26
927 1,495 1,495 1,495 1,495 5 7,475 2024-02-27
928 1,490 1,489 1,489 1,490 5 7,449 2024-03-01
929 1,490 1,490 1,490 1,490 5 7,450 2024-03-04
930 1,300 1,300 1,300 1,300 500 650,000 2024-03-05
931 1,490 1,489 1,489 1,490 6 8,938 2024-03-06
932 1,489 1,489 1,489 1,489 5 7,445 2024-03-07
933 1,488 1,488 1,488 1,488 35 52,080 2024-03-11
934 1,470 1,470 1,470 1,470 5 7,350 2024-03-12
935 1,495 1,310 1,310 1,489 1,942 2,879,042 2024-03-14
936 1,511 1,499 1,499 1,511 1,120 1,680,021 2024-03-18
937 1,489 1,489 1,489 1,489 39 58,071 2024-03-20
938 1,489 1,489 1,489 1,489 20 29,780 2024-03-21
939 1,550 1,550 1,550 1,550 63 97,650 2024-03-25
940 1,500 1,500 1,500 1,500 100 150,000 2024-03-29
941 1,545 1,545 1,545 1,545 22 33,990 2024-04-01
942 1,545 1,545 1,545 1,545 5 7,725 2024-04-02
943 1,414 1,414 1,414 1,414 1 1,414 2024-04-03
944 1,545 1,413 1,413 1,523 6 9,138 2024-04-05
945 1,545 1,412 1,412 1,545 505 713,335 2024-04-08
946 1,450 1,450 1,450 1,450 1,000 1,450,000 2024-04-09
947 1,550 1,450 1,450 1,466 2,155 3,158,850 2024-04-10
948 1,500 1,450 1,500 1,452 107 155,400 2024-04-11
949 1,500 1,452 1,500 1,452 7 10,404 2024-04-12
950 1,500 1,500 1,500 1,500 3 4,500 2024-04-15
951 1,500 1,480 1,480 1,496 5 7,480 2024-04-16
952 1,550 1,500 1,500 1,508 90 135,750 2024-04-18
953 1,550 1,550 1,550 1,550 4 6,200 2024-04-22
954 1,455 1,455 1,455 1,455 60 87,300 2024-04-24
955 1,455 1,455 1,455 1,455 10 14,550 2024-04-25
956 1,455 1,455 1,455 1,455 12 17,460 2024-04-26
957 1,460 1,455 1,460 1,455 246 357,935 2024-04-29
958 1,456 1,456 1,456 1,456 15 21,840 2024-05-02
959 1,550 1,550 1,550 1,550 5 7,750 2024-05-03
960 1,550 1,540 1,540 1,549 810 1,248,434 2024-05-06
961 1,550 1,455 1,455 1,479 133 196,650 2024-05-07
962 1,550 1,550 1,550 1,550 224 347,200 2024-05-08
963 1,550 1,550 1,550 1,550 3 4,650 2024-05-09
964 1,550 1,549 1,549 1,550 8 12,396 2024-05-10
965 1,485 1,485 1,485 1,485 24 35,640 2024-05-14
966 1,485 1,485 1,485 1,485 2 2,970 2024-05-16
967 1,550 1,550 1,550 1,550 55 85,250 2024-05-20
968 1,600 1,599 1,599 1,600 3,659 5,853,828 2024-05-21
969 1,485 1,485 1,485 1,485 47 69,795 2024-05-27
970 1,600 1,600 1,600 1,600 55 88,000 2024-05-28
971 1,650 1,490 1,600 1,490 2,055 3,288,850 2024-05-29
972 1,500 1,490 1,490 1,495 3,903 5,834,500 2024-05-30
973 1,600 1,600 1,600 1,600 10 16,000 2024-06-07
974 1,485 1,485 1,485 1,485 5 7,425 2024-06-11
975 1,486 1,486 1,486 1,486 5 7,430 2024-06-13
976 1,590 1,550 1,550 1,570 200 314,000 2024-06-24
977 1,550 1,550 1,550 1,550 2 3,100 2024-06-26
978 1,550 1,550 1,550 1,550 5 7,750 2024-06-27
979 1,550 1,550 1,550 1,550 2 3,100 2024-07-01
980 1,550 1,550 1,550 1,550 5 7,750 2024-07-09
981 1,500 1,500 1,500 1,500 10,000 15,000,000 2024-07-19
982 1,550 1,500 1,550 1,519 16 24,300 2024-07-23
983 1,600 1,600 1,600 1,600 55,532 88,851,200 2024-07-31
984 1,600 1,600 1,600 1,600 2 3,200 2024-08-02
985 1,500 1,500 1,500 1,500 62 93,000 2024-08-06
986 1,600 1,600 1,600 1,600 493 788,800 2024-08-07
987 1,650 1,640 1,640 1,642 5 8,210 2024-08-08
988 1,650 1,650 1,650 1,650 1 1,650 2024-08-12
989 1,580 1,580 1,580 1,580 14 22,120 2024-08-15
990 1,500 1,500 1,500 1,500 980 1,470,000 2024-08-16
991 1,405 1,401 1,401 1,401 249 348,865 2024-08-23
992 1,500 1,500 1,500 1,500 54 81,000 2024-08-29
993 1,650 1,600 1,600 1,627 11 17,900 2024-09-03
994 1,600 1,600 1,600 1,600 525 840,000 2024-09-09
995 1,600 1,600 1,600 1,600 1 1,600 2024-09-11
996 1,600 1,600 1,600 1,600 1 1,600 2024-09-12
997 1,599 1,599 1,599 1,599 10 15,990 2024-09-23
998 1,599 1,599 1,599 1,599 2 3,198 2024-09-27
999 1,597 1,590 1,597 1,590 979 1,556,645 2024-10-04
1000 1,599 1,598 1,598 1,599 1,258 2,011,536 2024-10-07
1001 1,599 1,405 1,599 1,405 167 236,963 2024-10-09
1002 1,550 1,550 1,550 1,550 10 15,500 2024-10-14
1003 1,530 1,530 1,530 1,530 136 208,080 2024-10-17
1004 1,530 1,530 1,530 1,530 5 7,650 2024-10-22
1005 1,530 1,530 1,530 1,530 2 3,060 2024-10-28
1006 1,460 1,460 1,460 1,460 15,000 21,900,000 2024-10-31
1007 1,529 1,529 1,529 1,529 10 15,290 2024-11-01
1008 1,529 1,529 1,529 1,529 8 12,232 2024-11-04
1009 1,529 1,529 1,529 1,529 6 9,174 2024-11-06
1010 1,529 1,529 1,529 1,529 2 3,058 2024-11-08
1011 1,450 1,400 1,450 1,450 79,798 115,706,600 2024-11-11
1012 1,450 1,406 1,450 1,440 9 12,962 2024-11-13
1013 1,529 1,450 1,450 1,529 9 13,524 2024-11-14
1014 1,529 1,529 1,529 1,529 4 6,116 2024-11-15
1015 1,450 1,450 1,450 1,450 40 58,000 2024-11-18
№ Prices Traded
High Low Volume Value Date
1 2,000 1,800 301,346 575,111,200 2013-12-24
2 100 100 1,054,301 105,430,100 2017-05-19
3 1,400 1,400 460,000 644,000,000 2021-02-22
4 1,250 1,250 200,000 250,000,000 2024-10-10

B D Sec (BDS)

Address: BDSec Joint Stock Company, Zaluuchuud Avenue 27/1, 8th Khoroo, Sukhbaatar District, Ulaanbaatar City Mongolia
Phone: 7555-1919
Fax: 976-321763
Name of Director/CEO: B.Lkhagvadorj
Email: info@bdsec.mn
Established date: 1991-10-02
Listed date: 2006-06-22
Registration № 2052482
State Registration № 9010001030
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00BDS05220

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File
1 Broker, Dealer 2007.08.17 Financial Regulatory Commission хугацаагүй >Download
2 Underwriter 2008.06.12 Financial Regulatory Commission хугацаагүй >Download
3 Investment Advisory 2007.08.17 Financial Regulatory Commission хугацаагүй >Download
4 Foreign trading broker 2017.03.22 Financial Regulatory Commission хугацаагүй >Download

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities
1 Subsidiary company BDCAP BDSec Joint Stock Company, Zaluuchuud Avenue 27/1, 8th Khoroo, Sukhbaatar District, Ulaanbaatar City Mongolia

Branches and Representative Offices of the Company

# Name Address
1 Орхон аймаг салбар ХАРХ ХХК БАЙР 205 ТООТ ХҮРЭНБУЛАГ БАГ ОРХОН АЙМАГ
2 Дархан аймаг салбар Дархан-Уул аймаг, Дархан сум, 16-р баг, Дархан их дэлгүүрийн 6 давхарт, 604 тоот
3 Сайншанд салбар Дорноговь аймаг, Сайншанд сум, 3-р баг, Ялалтын гудамж, намын хороо 2 давхарт 116 тоот
4 Төв аймаг салбар Төв аймаг, Зуунмод сум, 1-р баг, төрийн үйлчилгээний нэгдсэн төв

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: 2024-07-19
№ Lastname Firstname Position Percentage of shares held
1 Narangerel Batgerel First Deputy Director of BDSec JSC 2.4 %
2 Burenmend Lkhagvadorj Executive Director of BDSec JSC 3.4 %
3 Danzan Dayanbilguun President of BDSec JSC 20.8 %
4 N Batgerel Deputy Director 0 %
5 Burenmend Lkhagvadorj Chief Executive Officer 0 %
6 Danzan Dayanbilguun Chairman of the Board 19.74 %

Board of Directors

Last update date: 2024-07-19
№ Lastname Firstname Membership Percentage of shares held
1 Ganbat Enkhjin Secretary of board of directors 0 %
2 Munkhjargal Tuya Independent board member 0.02 %
3 Daramranz Amgalanbayar Independent board member 2.43 %
4 Bayartogtokh Enkhbayar Independent board member 0 %
5 Bingol Uluc Board member 0 %
6 Odgiiv Uranbaigal Board member 0.01 %
7 Narangerel Batgerel Board member 2.4 %
8 Burenmend Lkhagvadorj Board member 3.4 %
9 Danzan Dayanbilguun Board Chairman 20.8 %

Үнэт цаас хариуцсан мэргэжилтэн

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

Influential shareholders

Last update date: 2024-07-19
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 MONGOLIAN MASTER MANAGEMENT LLC 8.71 % None None
2 TASGAN INVEST LLC 15.1 % None None
3 Zwahr Alexander 24.65 % None None
4 Impera Mongolia Holding LTD 6.25 % None None
5 Danzan Dayanbilguun 20.8 % None None
6 IMPERA MONGOLIA HOLDING LTD 6.25 % None None
7 ZWAHR ALEXANDER 24.65 % None None
8 Mongolian Master Managment Ltd 8.77 % None None
9 Tasgan Invest Ltd 15.27 % None None

History of influential shareholders

Last update date: 2024-07-19
№ Lastname Firstname Percent Date

Authorized officials

№ Lastname Firstname Position
1 Narangerel Batgerel First Deputy Director of BDSec JSC
2 Burenmend Lkhagvadorj Executive Director of BDSec JSC
3 Danzan Dayanbilguun President of BDSec JSC
4 N Batgerel Deputy Director
5 Burenmend Lkhagvadorj Chief Executive Officer
6 Danzan Dayanbilguun Chairman of the Board

Board of Directors

№ Lastname Firstname Position
1 Ganbat Enkhjin Secretary of the board of directors of BDSec JSC
2 Munkhjargal Tuya Independent board member of BDSec JSC
3 Daramranz Amgalanbayar Independent board member of BDSec JSC
4 Bayartogtokh Enkhbayar Independent board member of BDSec JSC
5 Bingol Uluc Ordinary board member of BDSec JSC
6 Odgiiv Uranbaigal Ordinary board member of BDSec JSC
7 Narangerel Batgerel Ordinary board member of BDSec JSC
8 Burenmend Lkhagvadorj Ordinary board member of BDSec JSC
9 Danzan Dayanbilguun Chairman of the Board of directors of BDSec JSC

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 MONGOLIAN MASTER MANAGEMENT LLC uncertain 8.71 %
2 TASGAN INVEST LLC uncertain 15.1 %
3 Zwahr Alexander uncertain 24.65 %
4 Impera Mongolia Holding LTD uncertain 6.25 %
5 Danzan Dayanbilguun 20.8 %
6 IMPERA MONGOLIA HOLDING LTD uncertain 6.25 %
7 ZWAHR ALEXANDER uncertain 24.65 %
8 Mongolian Master Managment Ltd uncertain 8.77 %
9 Tasgan Invest Ltd uncertain 15.27 %

Balance sheet

  • Total assets 37,194,052,547,080
  • Total liabilities 18,419,928,008,850
  • Total owner`s equity 18,774,124,538,230
  • Issued shares 13,694,883

Income statement

  • Үйл ажиллагааны орлого 5,757,988,889,780
  • Ерөнхий ба удирдлагын зардал 926,951,681,470
  • Татвар төлөхийн өмнөх ашиг 4,153,062,591,170
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,370,886

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.1044
  • Earnings per share /EPS/ 283517.0108
  • Price earnings ratio (P/E Ratio) 0.0049
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа 11,900,305,531.68

Balance sheet

  • Total assets 45,027,297,444
  • Total liabilities 29,723,264,383
  • Total owner`s equity 15,304,033,061
  • Issued shares 13,694,883

Income statement

  • Үйл ажиллагааны орлого 4,873,387,265
  • Ерөнхий ба удирдлагын зардал 1,583,833,263
  • Татвар төлөхийн өмнөх ашиг 1,286,255,553
  • Net income 1,161,133,690
  • Dividend /common/ 33.910
  • Dividend /preferred/ 0.000
  • Book value per share 1,118

Ratios

  • Return on Assets /ROA/ 0.0258
  • Return on Equity /ROE/ 0.0759
  • Return on Total Assets /ROTA/ 0.0258
  • Earnings per share /EPS/ 84.786
  • Price earnings ratio (P/E Ratio) 16.5122
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 45,124,899,925
  • Total liabilities 30,515,249,302
  • Total owner`s equity 14,609,650,623
  • Issued shares 13,694,883

Income statement

  • Үйл ажиллагааны орлого 3,432,344,930
  • Ерөнхий ба удирдлагын зардал 2,669,231,109
  • Татвар төлөхийн өмнөх ашиг 466,751,252
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,067

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0103
  • Earnings per share /EPS/ 34.0822
  • Price earnings ratio (P/E Ratio) 45.4783
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа 122.81

Balance sheet

  • Total assets 37,570,404,800
  • Total liabilities 23,427,505,400
  • Total owner`s equity 14,142,899,400
  • Issued shares 13,694,883

Income statement

  • Үйл ажиллагааны орлого 2,447,245,800
  • Ерөнхий ба удирдлагын зардал 2,430,353,500
  • Татвар төлөхийн өмнөх ашиг -3,344,356,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,033

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.089
  • Earnings per share /EPS/ -244.2159
  • Price earnings ratio (P/E Ratio) -5.9947
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа 0

Balance sheet

  • Total assets 23,337,659,000
  • Total liabilities 8,866,203,700
  • Total owner`s equity 14,471,455,300
  • Issued shares 13,694,883

Income statement

  • Үйл ажиллагааны орлого 592,389,100
  • Ерөнхий ба удирдлагын зардал 1,227,357,200
  • Татвар төлөхийн өмнөх ашиг -3,015,952,700
  • 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/ -0.1292
  • Earnings per share /EPS/ -220.2248
  • Price earnings ratio (P/E Ratio) -4.4954
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 24,127,701,000
  • Total liabilities 6,040,099,000
  • Total owner`s equity 18,087,602,000
  • Issued shares 13,694,883

Income statement

  • Үйл ажиллагааны орлого 3,378,231,300
  • Ерөнхий ба удирдлагын зардал 2,066,173,400
  • Татвар төлөхийн өмнөх ашиг 1,757,545,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,321

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0677
  • Earnings per share /EPS/ 119.3533
  • Price earnings ratio (P/E Ratio) 9.9704
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 19,682,897,000
  • Total liabilities 4,169,722,800
  • Total owner`s equity 15,513,174,200
  • Issued shares 13,694,883

Income statement

  • Үйл ажиллагааны орлого 1,134,576,100
  • Ерөнхий ба удирдлагын зардал 1,052,731,200
  • Татвар төлөхийн өмнөх ашиг -922,050,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,133

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0478
  • Earnings per share /EPS/ -68.6314
  • Price earnings ratio (P/E Ratio) -15.3137
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 24,759,341,900
  • Total liabilities 8,306,268,800
  • Total owner`s equity 16,453,073,100
  • Issued shares 13,694,883

Income statement

  • Үйл ажиллагааны орлого 1,562,344,300
  • Ерөнхий ба удирдлагын зардал 1,938,166,200
  • Татвар төлөхийн өмнөх ашиг -605,110,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,201

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0251
  • Earnings per share /EPS/ -45.423
  • Price earnings ratio (P/E Ratio) -26.3082
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 24,380,270,200
  • Total liabilities 7,798,464,600
  • Total owner`s equity 16,581,805,600
  • Issued shares 13,694,883

Income statement

  • Үйл ажиллагааны орлого 1,037,537,600
  • Ерөнхий ба удирдлагын зардал 1,098,200,100
  • Татвар төлөхийн өмнөх ашиг -627,986,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,211

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0259
  • Earnings per share /EPS/ -46.023
  • Price earnings ratio (P/E Ratio) -18.2735
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 21,578,266,900
  • Total liabilities 4,366,181,900
  • Total owner`s equity 17,212,085,000
  • Issued shares 13,694,883

Income statement

  • Үйл ажиллагааны орлого 1,395,207,500
  • Ерөнхий ба удирдлагын зардал 1,828,868,200
  • Татвар төлөхийн өмнөх ашиг 27,992,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,257

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0009
  • Earnings per share /EPS/ 1.4556
  • Price earnings ratio (P/E Ratio) 615.5405
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 13,694,883

Income statement

  • Үйл ажиллагааны орлого 0
  • Ерөнхий ба удирдлагын зардал 0
  • Татвар төлөхийн өмнөх ашиг 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
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 20,893,987,600
  • Total liabilities 3,701,837,300
  • Total owner`s equity 17,192,150,300
  • Issued shares 13,694,883

Income statement

  • Үйл ажиллагааны орлого 4,868,545,200
  • Ерөнхий ба удирдлагын зардал 3,523,931,200
  • Татвар төлөхийн өмнөх ашиг 1,691,567,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,255

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0723
  • Earnings per share /EPS/ 110.3176
  • Price earnings ratio (P/E Ratio) 8.0675
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 95,998,900
  • Total liabilities 1,369,488,300
  • Total owner`s equity 0
  • Issued shares 13,477,536

Income statement

  • Үйл ажиллагааны орлого 4,300,632,800
  • Ерөнхий ба удирдлагын зардал 197,532,500
  • Татвар төлөхийн өмнөх ашиг 141,028,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/ 1.8997
  • Earnings per share /EPS/ 13.5314
  • Price earnings ratio (P/E Ratio) 70.2072
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 18,937,183,200
  • Total liabilities 3,252,615,500
  • Total owner`s equity 15,684,567,700
  • Issued shares 13,694,883

Income statement

  • Үйл ажиллагааны орлого 1,983,896,500
  • Ерөнхий ба удирдлагын зардал 1,646,906,200
  • Татвар төлөхийн өмнөх ашиг 1,178,508,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,145

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.058
  • Earnings per share /EPS/ 80.2017
  • Price earnings ratio (P/E Ratio) 11.0969
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 13,477,536

Income statement

  • Үйл ажиллагааны орлого 0
  • Ерөнхий ба удирдлагын зардал 0
  • Татвар төлөхийн өмнөх ашиг 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
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 14,765,499,100
  • Total liabilities 179,284,900
  • Total owner`s equity 14,586,214,200
  • Issued shares 13,694,883

Income statement

  • Үйл ажиллагааны орлого 879,635,700
  • Ерөнхий ба удирдлагын зардал 1,521,638,800
  • Татвар төлөхийн өмнөх ашиг -705,448,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,065

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0481
  • Earnings per share /EPS/ -51.8817
  • Price earnings ratio (P/E Ratio) -17.1542
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 14,380,764,334
  • Total liabilities 0
  • Total owner`s equity 14,207,662,581
  • Issued shares 13,477,536

Income statement

  • Үйл ажиллагааны орлого 521,984,021
  • Ерөнхий ба удирдлагын зардал 0
  • Татвар төлөхийн өмнөх ашиг -1,085,910,918
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,054

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0757
  • Earnings per share /EPS/ -80.806
  • Price earnings ratio (P/E Ratio) -21.7806
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 15,756,954,747
  • Total liabilities 481,961,000
  • Total owner`s equity 15,274,993,747
  • Issued shares 13,477,536

Income statement

  • Үйл ажиллагааны орлого 1,413,902,765
  • Ерөнхий ба удирдлагын зардал 0
  • Татвар төлөхийн өмнөх ашиг 26,470,212
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,133

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0012
  • Earnings per share /EPS/ 1.4488
  • Price earnings ratio (P/E Ratio) 1207.9328
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 13,477,536

Income statement

  • Үйл ажиллагааны орлого 0
  • Ерөнхий ба удирдлагын зардал 0
  • Татвар төлөхийн өмнөх ашиг 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
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 11,000,000

Income statement

  • Үйл ажиллагааны орлого 0
  • Ерөнхий ба удирдлагын зардал 0
  • Татвар төлөхийн өмнөх ашиг 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
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 9,321,019,379
  • Total liabilities 974,428,584
  • Total owner`s equity 8,346,590,796
  • Issued shares 11,000,000

Income statement

  • Үйл ажиллагааны орлого 1,121,634,387
  • Ерөнхий ба удирдлагын зардал 661,590,247
  • Татвар төлөхийн өмнөх ашиг 460,044,140
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 759

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0439
  • Earnings per share /EPS/ -37.2214
  • Price earnings ratio (P/E Ratio) -59.1058
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 9,749,808,400
  • Total liabilities 831,697,500
  • Total owner`s equity 8,918,110,900
  • Issued shares 11,000,000

Income statement

  • Үйл ажиллагааны орлого 2,636,143,400
  • Ерөнхий ба удирдлагын зардал 650,221,300
  • Татвар төлөхийн өмнөх ашиг 1,985,922,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 11.780
  • Book value per share 811

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0295
  • Earnings per share /EPS/ 26.1712
  • Price earnings ratio (P/E Ratio) 96.6713
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 9,594,029,900
  • Total liabilities 332,380,300
  • Total owner`s equity 9,261,649,600
  • Issued shares 11,000,000

Income statement

  • Үйл ажиллагааны орлого 460,287,100
  • Ерөнхий ба удирдлагын зардал 96,467,600
  • Татвар төлөхийн өмнөх ашиг 363,819,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 842

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.036
  • Earnings per share /EPS/ -31.4132
  • Price earnings ratio (P/E Ratio) -98.3664
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 9,750,220,252
  • Total liabilities 281,162,812
  • Total owner`s equity 9,496,057,440
  • Issued shares 11,000,000

Income statement

  • Үйл ажиллагааны орлого 5,923,680,239
  • Ерөнхий ба удирдлагын зардал 1,093,568,360
  • Татвар төлөхийн өмнөх ашиг 4,830,111,879
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 863

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.153
  • Earnings per share /EPS/ 135.5813
  • Price earnings ratio (P/E Ratio)
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 6,517,128,700
  • Total liabilities 198,271,800
  • Total owner`s equity 6,318,856,900
  • Issued shares 11,000,000

Income statement

  • Үйл ажиллагааны орлого 0
  • Ерөнхий ба удирдлагын зардал 628,887,600
  • Татвар төлөхийн өмнөх ашиг 2,053,874,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 574

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.1257
  • Earnings per share /EPS/ 74.4715
  • Price earnings ratio (P/E Ratio)
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа

Balance sheet

  • Total assets 4,853,264,736
  • Total liabilities 60,592,480
  • Total owner`s equity 4,792,672,255
  • Issued shares 11,000,000

Income statement

  • Үйл ажиллагааны орлого 0
  • Ерөнхий ба удирдлагын зардал 1,682,358,781
  • Татвар төлөхийн өмнөх ашиг 83,048,834
  • Net income 0
  • Dividend /common/ 54,660,475.000
  • Dividend /preferred/ 0.000
  • Book value per share 436

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0938
  • Earnings per share /EPS/ -41.3942
  • Price earnings ratio (P/E Ratio)
  • ЗЗҮ болон бүртгэлийн үнэ харьцаа
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 B D Sec BDS 2024 year 2 Quarterly reports 2024-08-20 PANTHER MIDLAND AUDIT LLC 2023-12-31 N/A
2 B D Sec BDS 2023 year 4 Quarterly reports 2024-02-16 PANTHER MIDLAND AUDIT LLC 2024-03-12
3 B D Sec BDS 2023 year 2 Quarterly reports 2023-08-07 0000-00-00 N/A
4 B D Sec BDS 2022 year 4 Quarterly reports 2023-02-17 2023-04-03
5 B D Sec BDS 2022 year 2 Quarterly reports 2022-07-28 0000-00-00 N/A
6 B D Sec BDS 2021 year 4 Quarterly reports 2022-02-16 2022-02-10
7 B D Sec BDS 2021 year 2 Quarterly reports 2021-07-24 0000-00-00 N/A
8 B D Sec BDS 2020 year 4 Quarterly reports 2021-02-11 0000-00-00
9 B D Sec BDS 2020 year 2 Quarterly reports 2020-07-20 0000-00-00
10 B D Sec BDS 2019 year 4 Quarterly reports 2020-02-10 0000-00-00
11 B D Sec BDS 2019 year 2 Quarterly reports 2019-08-14 0000-00-00 N/A
12 B D Sec BDS 2018 year 4 Quarterly reports 2019-02-15 0000-00-00
13 B D Sec BDS 2018 year 2 Quarterly reports 2018-07-23 0000-00-00
14 B D Sec BDS 2017 year 4 Quarterly reports 2018-02-14 2018-03-19 N/A
15 B D Sec BDS 2017 year 2 Quarterly reports 2017-08-17 0000-00-00 N/A
16 B D Sec BDS 2016 year 4 Quarterly reports 2017-02-15 0000-00-00 N/A
17 B D Sec BDS 2016 year 2 Quarterly reports 2016-08-25 N/A
18 B D Sec BDS 2015 year 4 Quarterly reports 2016-02-22 N/A
19 B D Sec BDS 2015 year 2 Quarterly reports 2015-07-21 N/A
20 B D Sec BDS 2014 year 4 Quarterly reports 2015-02-24 N/A
21 B D Sec BDS 2014 year 2 Quarterly reports 2014-07-25 N/A
22 B D Sec BDS 2013 year 4 Quarterly reports 2014-03-12 N/A
23 B D Sec BDS 2013 year 2 Quarterly reports 2013-09-10 N/A
24 B D Sec BDS 2012 year 4 Quarterly reports 2013-02-21 N/A
25 B D Sec BDS 2010 year 4 Quarterly reports 2011-02-24 N/A
26 B D Sec BDS 2009 year 4 Quarterly reports 2010-06-03 N/A

Contractual changes in assets

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

№ Company name Symbol Description Date Download
1 B D Sec BDS Half year report of 2024 2024-08-05
2 B D Sec BDS Annual report of BDSec JSC 2023 2024-05-07
3 B D Sec BDS BDSec JSC 2022 Annual report 2023-06-28
4 B D Sec BDS Annual Report 2019 2020-04-08
5 B D Sec BDS BDSec JSC Operational report for 2018 2019-04-22
6 B D Sec BDS 2014 annual report 2017-08-07
7 B D Sec BDS 2015 semi-annual report 2017-08-07
8 B D Sec BDS 2015 annual report 2017-08-07
9 B D Sec BDS 2016 semi-annual report 2017-08-07
10 B D Sec BDS 2016 annual report 2017-08-07
11 B D Sec BDS 2017 semi-annual report 2017-08-07

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: 2020-04-20 10:00 hour
Record date: 2020-03-09
Declaration date: 2020-02-19
Channels of public announcement /year, month, day and publication №/: Through the daily newspaper "Today", company's web page and MSE website.
Meeting venue: Ulaanbaatar city, Central Tower, 4th floor, No.419 and online
Meeting agenda: a) To approve of the company's 2019 operational and financial report confirmed by audit b) To approve of the Board's conclusion on the company's 2019 financial and operational report. c) Introduce company's board decision on distributing dividends d) To approve of the board's 2020 decision e) To elect Board's regular and independent members
Resolution: Board of Directors 2020-02-14 №Resolution No.1
Members of Organizing committee of the meeting: Head of the committee: Ts.Munkh-Erdene Member of the committee: B.Temuulen
Contact number: +75551919, +976 99043164
Date of public announcement by MSE: 2020-04-03

Shareholders' meeting resolutions / B D Sec

Shareholder meeting: Annual
Date of meeting 2017-04-26 10:00 hour
Venue of meeting: Ulaanbaatar, Sukhbaatar District, 8th Khoroo, Zaluuchuud Avenue 27/1
Attendance: 86.36 %
Shareholders' meeting resolutions
Audit reports on operational and financial reports for the year of 2016

Approved : 100

Rejected: 0

Deferred : 0

Reports prepared by the Board of Directors with respect to the company’s annual operations and financial statements of 2016

Approved : 100

Rejected: 0

Deferred : 0

Board decision on distributing dividends

Approved : 100

Rejected: 0

Deferred : 0

Election of regular and independent Board members

Approved : 100

Rejected: 0

Deferred : 0

Approving the 2017 annual budget of compensation to be paid to the Board of Directors

Approved : 100

Rejected: 0

Deferred : 0

Amending the Company Charter

Approved : 100

Rejected: 0

Deferred : 0
Resolutions Download
Other discussed issues

Board decisions / B D Sec

Board of Directors meeting Ээлжит
Date of meeting 2017-03-15 11:0 hour
Venue of meeting: Ulaanbaatar, Sukhbaatar District, 8th Khoroo, Zaluuchuud Avenue 27/1
Attendance: 88 %
Board of Directors meeting resolution
Resolutions Download
Other discussed issues

Board decisions / B D Sec

Board of Directors meeting Ээлжит
Date of meeting 2016-03-16 15:0 hour
Venue of meeting: Ulaanbaatar, Sukhbaatar District, 8 Khoroo, Zaluuchuudiin Avenue 27/1
Attendance: 100 %
Board of Directors meeting resolution
Resolutions Download
Other discussed issues

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 BDSec UTSK JSC PRESENTS 2024 HALF-YEAR OPERATIONAL PERFORMANCE REPORT 2024-08-21 16:02:14
2 DIVIDEND DECLARATION BY “BDSEC" JSC 2024-02-20 14:28:17
3 “BDSec” JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2023 2023-08-08 10:04:06
4 DIVIDEND DECLARATION BY "BIDISEC" JSC 2022-02-18 16:13:23
5 OPENING BELL CEREMONY ORGANIZED FOR ETT BOND OFFER COMMENCEMENT 2021-03-31 13:32:30
6 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
7 "BDSEC" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2020-08-06 11:57:57
8 'BDSEC' JSC TO PAY DIVIDENDS 2020-02-18 14:40:16
9 "BDSEC' JSC UPGRADED TO TIER II 2018-08-14 12:08:26

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024