• 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.

National Privatization Fund (XOC)

83.61
2.29 ( 2.82% )
  • Previous closing price: 81.32
  • Opening price: 82.00
  • Closing price: 83.61
  • Current day`s VWAP: 83.21
  • Bid: 83.05 x 14
  • Ask: 83.80 x 1,446
  • Total number of units: 50,000,000
  • Daily range: 82.00 - 83.80
  • Trade volume: 45,942
  • Turnover: 3,822,997.15
  • Number of transaction: 41
  • 52 weeks data: 81.32 - 106.42
  • ISIN: MN00XOC40016
  • Market Cap: 4,180,500,000.00
  • Net asset value: 124.21
    • 2024-11-18
National Privatization Fund
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 115 100 100 114 848,011 87,745,620 2020-10-26
2 115 105 115 111 581,849 63,294,552 2020-10-27
3 110 109 110 110 284,797 31,200,951 2020-10-28
4 115 109 110 114 205,117 23,357,161 2020-10-29
5 115 111 115 112 84,193 9,507,417 2020-10-30
6 114 108 114 113 69,908 7,759,940 2020-11-02
7 112 106 112 108 60,636 6,653,148 2020-11-03
8 110 105 110 106 76,898 8,163,732 2020-11-04
9 109 104 109 108 48,159 5,181,814 2020-11-05
10 109 105 105 108 5,127 554,160 2020-11-06
11 109 106 109 106 19,347 2,074,848 2020-11-09
12 109 106 109 108 12,035 1,300,935 2020-11-10
13 108 106 108 106 47,302 5,079,556 2020-11-11
14 108 106 106 106 10,640 1,128,832 2020-11-12
15 108 103 106 104 41,718 4,393,304 2020-11-13
16 105 103 104 103 11,680 1,207,216 2020-11-17
17 106 104 104 106 3,192 334,752 2020-11-18
18 105 104 105 105 19,046 1,991,181 2020-11-19
19 106 105 105 105 16,185 1,699,550 2020-11-20
20 106 104 104 106 34,012 3,595,000 2020-11-23
21 108 105 105 107 26,519 2,817,462 2020-11-24
22 107 107 107 107 5,851 625,922 2020-11-25
23 107 106 107 106 9,004 957,133 2020-11-27
24 107 105 107 105 16,492 1,748,039 2020-11-30
25 108 105 108 105 4,642 487,893 2020-12-01
26 106 106 106 106 15,075 1,595,652 2020-12-02
27 106 105 106 106 2,720 286,959 2020-12-03
28 106 105 105 105 19,857 2,087,717 2020-12-04
29 105 105 105 105 52,630 5,527,006 2020-12-07
30 105 105 105 105 4,690 492,945 2020-12-08
31 105 105 105 105 378 39,837 2020-12-09
32 105 105 105 105 8,278 871,675 2020-12-10
33 105 105 105 105 10,854 1,139,695 2020-12-11
34 105 105 105 105 19,553 2,046,794 2020-12-14
35 105 105 105 105 1,781 186,973 2020-12-15
36 105 105 105 105 2,217 232,785 2020-12-16
37 105 105 105 105 4,555 477,913 2020-12-17
38 105 105 105 105 18,059 1,889,466 2020-12-18
39 105 105 105 105 7,570 794,994 2020-12-21
40 105 105 105 105 9,436 991,165 2020-12-22
41 105 105 105 105 87,010 9,120,460 2020-12-23
42 105 104 105 105 32,557 3,415,225 2020-12-24
43 107 105 105 107 20,657 2,189,521 2020-12-25
44 107 106 106 106 12,048 1,280,649 2020-12-28
45 107 107 107 107 11,200 1,196,303 2020-12-30
46 115 106 107 109 115,109 12,430,741 2020-12-31
47 112 107 112 110 27,596 2,992,754 2021-01-04
48 111 107 110 108 39,579 4,341,480 2021-01-05
49 109 108 108 108 20,242 2,186,418 2021-01-06
50 109 107 107 108 15,963 1,718,713 2021-01-07
51 108 107 107 108 9,267 991,531 2021-01-08
52 109 108 109 108 132,942 14,406,481 2021-01-11
53 110 108 108 108 34,808 3,765,636 2021-01-12
54 108 107 108 107 21,624 2,319,089 2021-01-13
55 108 107 107 108 13,835 1,480,145 2021-01-14
56 108 107 108 107 64,665 6,954,848 2021-01-15
57 109 107 107 108 74,039 7,969,220 2021-01-18
58 112 108 109 111 213,512 23,335,772 2021-01-19
59 111 109 111 111 72,046 7,974,278 2021-01-20
60 111 109 111 110 34,290 3,786,636 2021-01-21
61 111 107 110 111 85,268 9,215,536 2021-01-22
62 111 109 111 110 43,266 4,731,084 2021-01-25
63 110 109 109 110 5,651 621,020 2021-01-26
64 110 110 110 110 14,504 1,595,577 2021-01-27
65 110 108 110 110 48,042 5,232,583 2021-01-28
66 110 110 110 110 22,290 2,460,349 2021-01-29
67 110 108 110 109 30,996 3,381,088 2021-02-01
68 110 107 110 108 33,982 3,669,361 2021-02-02
69 110 108 110 109 24,751 2,701,691 2021-02-03
70 110 107 108 108 38,401 4,144,506 2021-02-04
71 109 108 109 109 16,132 1,755,389 2021-02-05
72 109 107 107 108 28,465 3,062,781 2021-02-08
73 108 107 108 108 10,580 1,141,915 2021-02-09
74 108 108 108 108 45,671 4,939,273 2021-02-10
75 111 108 108 110 100,716 10,947,230 2021-02-11
76 115 111 111 113 35,188 3,931,395 2021-02-15
77 130 112 115 127 106,381 12,605,932 2021-02-16
78 145 130 130 142 53,855 7,641,944 2021-02-17
79 164 159 159 164 38,202 6,177,028 2021-02-18
80 188 178 185 180 374,368 68,243,846 2021-02-19
81 185 159 180 165 357,914 62,036,345 2021-02-22
82 171 160 165 164 250,675 41,430,256 2021-02-23
83 175 160 160 164 296,626 48,770,796 2021-02-24
84 170 158 165 166 215,634 35,519,019 2021-02-25
85 170 156 168 167 253,360 41,003,491 2021-02-26
86 168 151 168 153 78,527 12,510,289 2021-03-01
87 160 143 151 148 67,510 10,075,255 2021-03-02
88 158 151 151 157 66,582 10,142,886 2021-03-03
89 163 158 158 161 92,328 14,786,781 2021-03-04
90 163 160 160 162 77,615 12,457,747 2021-03-05
91 163 160 161 162 132,973 21,457,707 2021-03-09
92 170 163 163 169 186,344 31,052,168 2021-03-10
93 187 170 171 176 254,460 44,768,109 2021-03-11
94 202 190 190 202 107,166 20,941,301 2021-03-12
95 232 216 216 232 564,673 130,498,436 2021-03-15
96 254 229 233 234 817,829 195,855,425 2021-03-16
97 245 216 239 234 473,322 111,697,815 2021-03-17
98 228 220 220 223 197,745 44,021,640 2021-03-18
99 239 220 228 221 174,340 39,145,066 2021-03-19
100 238 220 229 228 181,922 41,816,463 2021-03-22
101 239 230 230 238 56,171 13,264,578 2021-03-23
102 239 238 239 238 66,374 15,830,817 2021-03-24
103 240 239 239 239 61,473 14,715,954 2021-03-25
104 240 239 239 239 122,786 29,389,980 2021-03-26
105 246 239 240 243 20,662 4,974,198 2021-03-29
106 250 244 245 247 18,089 4,457,574 2021-03-30
107 260 250 250 260 38,892 10,015,309 2021-03-31
108 264 260 260 262 55,806 14,591,701 2021-04-01
109 277 264 264 275 68,081 18,346,679 2021-04-02
110 300 275 275 297 115,831 33,802,758 2021-04-05
111 300 297 298 298 87,396 26,124,622 2021-04-06
112 300 297 300 298 86,079 25,726,457 2021-04-07
113 300 297 300 298 86,079 25,726,457 2021-04-07
114 296 255 296 259 113,991 31,989,490 2021-04-08
115 288 260 260 281 71,379 19,793,537 2021-04-09
116 293 287 287 291 70,341 20,388,585 2021-04-12
117 295 293 293 295 104,332 30,693,934 2021-04-13
118 296 293 294 294 63,876 18,834,471 2021-04-14
119 295 292 295 294 107,314 31,546,904 2021-04-15
120 338 296 296 337 204,505 66,515,634 2021-04-16
121 388 340 340 378 540,409 201,044,579 2021-04-19
122 435 380 388 430 298,718 124,229,958 2021-04-20
123 494 445 445 494 331,173 160,015,101 2021-04-21
124 569 555 560 569 181,567 102,267,975 2021-04-22
125 654 654 654 654 136,448 89,221,983 2021-04-23
126 750 556 750 556 751,971 495,402,013 2021-04-26
127 472 472 472 472 132,913 62,793,418 2021-04-27
128 402 402 402 402 167,281 67,176,704 2021-04-28
129 341 341 341 341 267,954 91,466,098 2021-04-29
130 290 290 290 290 514,987 149,423,478 2021-04-30
131 334 280 286 312 1,678,651 521,492,982 2021-05-03
132 320 280 310 294 1,340,146 397,450,391 2021-05-04
133 300 267 290 289 1,334,546 381,148,096 2021-05-05
134 298 270 290 277 669,535 186,887,497 2021-05-06
135 295 271 289 276 354,276 100,295,703 2021-05-07
136 287 281 285 285 99,618 28,380,448 2021-05-10
137 290 283 287 287 87,897 25,164,349 2021-05-11
138 290 286 290 287 74,172 21,374,399 2021-05-12
139 289 286 289 288 45,235 13,027,080 2021-05-13
140 289 285 287 286 54,210 15,531,091 2021-05-14
141 292 285 286 290 81,803 23,504,822 2021-05-17
142 291 286 286 289 50,175 14,510,670 2021-05-18
143 291 280 289 283 100,355 28,579,845 2021-05-19
144 285 276 278 279 14,443 4,023,542 2021-05-20
145 276 270 276 270 107,534 29,352,045 2021-05-21
146 270 260 270 262 78,015 20,782,348 2021-05-24
147 260 249 259 250 292,355 74,425,191 2021-05-25
148 250 240 249 242 153,580 37,678,059 2021-05-27
149 270 242 242 267 81,795 21,113,047 2021-05-28
150 276 247 247 273 73,355 19,206,953 2021-05-31
151 270 260 270 263 34,751 9,207,546 2021-06-02
152 267 260 260 264 33,002 8,664,408 2021-06-03
153 265 250 260 265 122,702 32,397,551 2021-06-04
154 265 256 265 260 154,048 40,133,505 2021-06-07
155 259 248 257 253 58,269 14,783,175 2021-06-08
156 247 240 247 246 108,664 26,695,974 2021-06-10
157 241 238 241 240 67,369 16,191,675 2021-06-11
158 238 235 238 235 50,554 11,969,816 2021-06-14
159 235 232 235 232 22,817 5,295,291 2021-06-15
160 230 220 230 226 69,234 15,777,216 2021-06-16
161 220 205 220 214 65,934 13,884,074 2021-06-17
162 205 195 205 203 147,325 29,560,695 2021-06-18
163 206 199 202 204 82,750 16,727,623 2021-06-21
164 225 200 200 221 51,632 11,003,631 2021-06-22
165 235 226 228 234 107,966 24,869,090 2021-06-23
166 268 235 235 258 37,866 9,527,265 2021-06-24
167 285 268 268 274 91,843 24,974,432 2021-06-25
168 277 246 269 249 74,986 19,853,623 2021-06-28
169 277 250 257 255 28,499 7,486,638 2021-06-29
170 269 255 255 265 20,325 5,338,357 2021-06-30
171 270 268 269 270 23,429 6,313,294 2021-07-01
172 265 260 265 261 63,490 16,545,934 2021-07-02
173 259 247 258 254 30,285 7,637,562 2021-07-05
174 258 243 247 254 23,168 5,803,110 2021-07-06
175 248 240 247 246 18,137 4,460,674 2021-07-07
176 240 235 240 240 32,139 7,708,597 2021-07-08
177 240 236 239 240 32,162 7,689,910 2021-07-09
178 235 220 235 223 34,481 7,815,165 2021-07-19
179 230 222 222 224 20,174 4,555,993 2021-07-20
180 230 222 224 229 23,604 5,356,512 2021-07-21
181 240 230 235 240 16,400 3,834,019 2021-07-22
182 260 245 249 257 30,845 7,867,158 2021-07-23
183 257 236 236 244 5,850 1,414,012 2021-07-24
184 240 235 236 236 20,471 4,838,197 2021-07-26
185 237 230 234 237 17,290 4,055,643 2021-07-27
186 250 230 230 246 32,921 7,691,977 2021-07-28
187 250 220 250 223 42,281 9,801,595 2021-07-29
188 222 210 220 220 47,657 10,463,407 2021-07-30
189 239 233 239 237 12,733 3,010,746 2021-08-02
190 235 227 227 231 20,417 4,691,295 2021-08-03
191 234 220 231 226 92,854 20,787,164 2021-08-04
192 225 223 225 225 43,561 9,779,152 2021-08-05
193 221 210 220 213 66,031 14,213,674 2021-08-06
194 220 206 212 210 38,809 8,168,209 2021-08-09
195 215 200 207 207 57,488 11,725,557 2021-08-10
196 214 203 203 206 50,928 10,534,239 2021-08-11
197 210 206 206 209 26,749 5,568,495 2021-08-12
198 217 210 210 213 30,188 6,461,394 2021-08-13
199 211 205 210 207 69,889 14,599,538 2021-08-16
200 209 205 205 207 54,612 11,209,112 2021-08-17
201 209 205 209 206 34,655 7,140,159 2021-08-18
202 203 200 202 201 51,474 10,339,737 2021-08-19
203 203 200 200 200 51,411 10,322,391 2021-08-20
204 215 198 200 210 79,806 16,166,327 2021-08-23
205 219 204 204 216 39,170 8,234,010 2021-08-24
206 245 218 218 245 131,392 31,200,630 2021-08-25
207 280 246 246 276 127,781 33,503,897 2021-08-26
208 280 250 260 256 144,395 37,630,310 2021-08-27
209 265 255 255 257 71,893 18,677,295 2021-08-30
210 256 249 255 250 41,631 10,563,154 2021-08-31
211 255 244 249 249 34,503 8,589,803 2021-09-01
212 250 246 250 248 48,014 11,961,324 2021-09-02
213 248 246 248 247 25,367 6,281,725 2021-09-03
214 260 248 248 259 64,517 16,317,478 2021-09-06
215 262 258 260 259 53,835 13,985,776 2021-09-07
216 262 258 261 258 28,395 7,370,978 2021-09-08
217 260 255 258 255 22,006 5,667,072 2021-09-09
218 260 255 256 259 46,500 11,976,564 2021-09-10
219 260 256 258 258 13,926 3,585,044 2021-09-13
220 256 245 256 251 84,783 21,143,969 2021-09-14
221 250 244 244 245 72,359 17,735,038 2021-09-15
222 260 250 250 250 9,412 2,354,945 2021-09-16
223 256 250 253 250 18,286 4,599,033 2021-09-17
224 250 246 249 249 18,937 4,709,970 2021-09-20
225 248 235 248 239 62,986 15,230,925 2021-09-21
226 248 240 240 245 819,337 202,998,183 2021-09-22
227 248 245 245 245 51,924 12,723,013 2021-09-23
228 244 239 241 241 31,315 7,540,393 2021-09-24
229 247 240 243 246 62,163 15,107,685 2021-09-27
230 249 243 245 246 41,503 10,241,920 2021-09-28
231 246 240 242 242 48,353 11,708,233 2021-09-29
232 245 240 242 243 38,642 9,346,935 2021-09-30
233 244 240 243 243 13,220 3,204,023 2021-10-01
234 242 239 240 241 45,934 11,007,705 2021-10-04
235 241 230 240 232 101,569 24,135,698 2021-10-05
236 235 222 232 230 23,777 5,447,518 2021-10-06
237 226 205 226 206 83,928 18,216,316 2021-10-07
238 218 205 208 209 123,904 26,037,105 2021-10-08
239 217 204 205 214 53,716 11,041,760 2021-10-11
240 218 213 215 217 51,910 11,207,843 2021-10-12
241 217 212 216 216 34,679 7,427,867 2021-10-13
242 217 215 216 215 18,230 3,929,163 2021-10-14
243 216 209 213 214 78,633 16,649,358 2021-10-15
244 216 210 211 214 32,934 7,022,703 2021-10-18
245 214 210 210 210 49,380 10,397,656 2021-10-19
246 210 207 208 210 32,462 6,781,303 2021-10-20
247 215 205 208 214 46,085 9,680,933 2021-10-21
248 215 207 207 214 23,668 4,961,988 2021-10-22
249 214 209 209 214 25,877 5,449,005 2021-10-25
250 214 210 210 210 18,846 3,975,127 2021-10-26
251 214 209 210 210 52,488 11,018,926 2021-10-27
252 213 208 210 211 26,055 5,456,313 2021-10-28
253 213 208 208 211 8,702 1,829,783 2021-10-29
254 210 205 210 206 50,841 10,483,054 2021-11-01
255 205 200 205 201 54,335 11,006,075 2021-11-02
256 200 199 200 200 59,542 11,907,110 2021-11-03
257 200 185 199 197 45,077 8,750,581 2021-11-04
258 200 193 197 197 72,481 14,221,723 2021-11-08
259 200 194 198 200 89,641 17,574,758 2021-11-09
260 200 192 192 196 40,601 7,943,770 2021-11-10
261 200 196 200 199 12,080 2,410,870 2021-11-11
262 210 196 200 206 109,098 21,861,906 2021-11-12
263 211 207 210 210 32,854 6,881,979 2021-11-15
264 211 206 206 210 2,210 461,028 2021-11-16
265 210 205 210 206 19,126 3,955,862 2021-11-17
266 210 200 205 210 5,255 1,064,151 2021-11-18
267 214 201 205 210 29,603 6,071,305 2021-11-19
268 212 201 206 210 43,752 8,944,638 2021-11-22
269 210 203 203 204 60,562 12,523,438 2021-11-23
270 210 202 206 208 49,673 10,115,447 2021-11-24
271 208 201 208 202 49,813 10,111,862 2021-11-25
272 205 202 202 203 8,560 1,739,373 2021-11-29
273 205 201 204 203 23,674 4,804,043 2021-11-30
274 202 198 201 200 55,611 11,142,127 2021-12-01
275 200 198 198 198 78,764 15,740,500 2021-12-02
276 203 200 200 203 9,542 1,909,871 2021-12-03
277 200 199 200 200 21,139 4,227,175 2021-12-06
278 200 198 198 200 36,150 7,218,467 2021-12-07
279 203 199 199 202 19,579 3,901,422 2021-12-08
280 203 200 202 203 8,055 1,631,240 2021-12-09
281 201 199 201 200 28,099 5,608,878 2021-12-10
282 200 199 200 200 20,256 4,039,740 2021-12-13
283 200 199 199 200 36,034 7,181,053 2021-12-14
284 200 199 199 200 10,972 2,184,219 2021-12-15
285 201 198 199 199 17,418 3,466,523 2021-12-16
286 201 198 201 198 40,967 8,148,663 2021-12-17
287 198 196 198 198 12,716 2,509,632 2021-12-20
288 198 196 196 196 3,768 740,306 2021-12-21
289 200 198 198 199 12,517 2,479,469 2021-12-22
290 204 197 198 200 49,387 9,838,883 2021-12-23
291 201 197 200 200 7,655 1,514,579 2021-12-24
292 200 197 200 197 21,885 4,332,691 2021-12-27
293 197 196 197 197 13,882 2,724,875 2021-12-28
294 200 194 197 198 83,749 16,425,974 2021-12-30
295 200 196 199 199 46,923 9,334,420 2021-12-31
296 200 196 197 199 19,265 3,799,843 2022-01-03
297 199 195 196 196 102,391 20,064,198 2022-01-04
298 197 195 195 197 20,273 3,963,596 2022-01-05
299 196 194 196 195 29,151 5,700,359 2022-01-06
300 194 190 194 190 38,529 7,377,501 2022-01-07
301 195 189 190 194 21,536 4,151,291 2022-01-10
302 192 190 192 192 37,014 7,096,640 2022-01-11
303 192 190 192 190 9,370 1,787,366 2022-01-12
304 190 187 190 187 11,905 2,226,037 2022-01-13
305 190 185 186 185 45,386 8,416,419 2022-01-14
306 190 181 189 183 27,699 5,120,246 2022-01-17
307 187 180 180 181 28,393 5,133,107 2022-01-18
308 187 180 182 181 24,821 4,518,142 2022-01-19
309 184 183 183 184 3,050 558,200 2022-01-20
310 182 178 180 182 6,192 1,118,005 2022-01-21
311 180 178 180 180 12,718 2,287,162 2022-01-24
312 178 175 178 176 10,422 1,844,916 2022-01-25
313 178 174 175 175 58,813 10,284,152 2022-01-26
314 180 176 176 180 19,224 3,420,101 2022-01-27
315 180 174 174 180 8,293 1,461,179 2022-01-28
316 182 176 177 179 2,662 476,728 2022-01-31
317 179 170 175 172 29,309 5,051,834 2022-02-01
318 177 171 171 177 9,870 1,698,827 2022-02-07
319 176 172 176 172 11,507 2,015,481 2022-02-08
320 172 150 172 168 38,447 6,439,128 2022-02-09
321 170 166 166 169 31,644 5,335,606 2022-02-10
322 185 168 168 180 111,916 19,051,587 2022-02-11
323 200 185 185 194 20,497 3,893,547 2022-02-14
324 204 185 200 190 54,476 10,676,187 2022-02-15
325 191 188 191 190 6,331 1,199,357 2022-02-16
326 200 190 190 199 12,056 2,350,354 2022-02-18
327 195 187 195 188 19,543 3,713,966 2022-02-21
328 189 175 187 180 10,100 1,845,507 2022-02-22
329 182 170 171 171 38,480 6,613,507 2022-02-23
330 176 170 170 170 56,074 9,555,642 2022-02-24
331 169 161 168 165 21,470 3,533,678 2022-02-25
332 175 163 163 168 21,354 3,549,410 2022-02-28
333 175 167 175 167 9,297 1,616,705 2022-03-01
334 173 166 166 172 14,192 2,376,483 2022-03-02
335 167 163 166 166 16,185 2,683,833 2022-03-03
336 166 163 164 166 18,718 3,088,608 2022-03-04
337 170 165 168 165 12,699 2,134,129 2022-03-07
338 165 160 165 162 27,299 4,385,420 2022-03-09
339 159 156 159 157 7,288 1,156,650 2022-03-10
340 156 150 156 151 14,672 2,227,425 2022-03-11
341 150 139 150 139 9,333 1,367,172 2022-03-14
342 146 139 139 141 25,159 3,548,094 2022-03-15
343 150 141 141 145 31,360 4,536,680 2022-03-16
344 144 141 142 142 31,346 4,457,123 2022-03-17
345 150 141 142 144 30,226 4,339,444 2022-03-18
346 153 143 143 152 88,797 12,970,436 2022-03-21
347 155 149 149 153 23,946 3,603,217 2022-03-22
348 176 152 156 172 25,601 4,278,747 2022-03-23
349 198 170 170 186 65,755 12,466,244 2022-03-24
350 200 180 190 180 51,561 9,857,731 2022-03-25
351 171 155 171 155 21,394 3,517,545 2022-03-28
352 169 153 156 169 4,158 673,132 2022-03-29
353 168 151 152 152 119,162 18,116,634 2022-03-30
354 167 165 167 165 1,105 182,535 2022-03-31
355 168 157 165 162 10,863 1,768,559 2022-04-01
356 180 157 157 176 13,479 2,218,921 2022-04-04
357 175 160 160 163 4,905 805,320 2022-04-05
358 165 161 161 165 1,424 231,450 2022-04-06
359 165 161 161 165 3,150 516,211 2022-04-07
360 165 160 162 160 5,887 947,635 2022-04-08
361 160 159 159 160 8,302 1,324,760 2022-04-11
362 162 158 158 160 7,426 1,188,363 2022-04-12
363 169 154 169 155 12,448 1,939,776 2022-04-13
364 165 154 154 161 4,971 799,553 2022-04-14
365 160 158 160 158 9,505 1,510,790 2022-04-15
366 161 158 158 160 12,640 2,001,275 2022-04-18
367 165 157 162 157 18,327 2,886,293 2022-04-19
368 160 155 160 158 19,429 3,070,979 2022-04-20
369 158 151 151 153 6,301 964,776 2022-04-21
370 158 157 157 157 1,109 174,981 2022-04-22
371 160 156 157 158 17,000 2,677,345 2022-04-25
372 160 152 158 159 15,292 2,418,802 2022-04-26
373 164 153 153 158 9,428 1,493,185 2022-04-27
374 164 154 154 160 10,485 1,640,061 2022-04-28
375 164 161 164 161 13,996 2,283,676 2022-04-29
376 160 156 160 156 8,376 1,322,121 2022-05-02
377 156 140 156 143 25,635 3,892,426 2022-05-03
378 149 142 142 146 7,218 1,042,316 2022-05-04
379 145 143 143 144 11,810 1,694,583 2022-05-05
380 145 139 145 143 16,525 2,342,105 2022-05-06
381 141 137 141 140 17,365 2,436,417 2022-05-09
382 139 128 130 131 52,148 6,828,119 2022-05-10
383 137 120 137 124 38,295 4,829,343 2022-05-11
384 123 116 120 119 54,077 6,467,715 2022-05-12
385 130 119 123 125 15,158 1,873,506 2022-05-13
386 129 120 129 128 2,361 302,530 2022-05-17
387 129 120 129 128 17,069 2,133,714 2022-05-18
388 125 120 120 124 18,082 2,232,516 2022-05-19
389 130 122 124 128 10,329 1,305,324 2022-05-20
390 129 117 129 128 27,283 3,360,701 2022-05-16
391 130 123 123 128 14,275 1,827,469 2022-05-23
392 129 125 129 127 9,378 1,205,586 2022-05-24
393 127 124 126 125 2,004 250,907 2022-05-25
394 127 122 122 127 8,182 1,033,929 2022-05-26
395 130 122 127 128 12,904 1,626,077 2022-05-27
396 122 122 122 122 10,416 1,269,710 2022-05-30
397 122 120 121 121 21,706 2,609,051 2022-05-31
398 120 117 120 120 11,338 1,334,822 2022-06-02
399 121 115 115 117 32,713 3,889,295 2022-06-03
400 120 115 118 120 36,962 4,330,241 2022-06-06
401 122 120 121 121 53,375 6,460,102 2022-06-07
402 122 120 120 122 28,363 3,454,366 2022-06-08
403 130 121 122 123 34,860 4,266,806 2022-06-09
404 139 128 130 128 52,699 6,771,724 2022-06-10
405 137 124 129 128 28,540 3,663,788 2022-06-13
406 123 121 123 122 13,864 1,702,402 2022-06-15
407 124 119 121 120 42,483 5,116,419 2022-06-16
408 120 115 119 115 31,669 3,662,375 2022-06-17
409 120 113 113 120 17,043 1,995,582 2022-06-20
410 119 110 115 113 54,906 6,196,931 2022-06-21
411 110 105 110 109 29,493 3,226,517 2022-06-22
412 115 108 110 114 57,479 6,519,388 2022-06-23
413 118 110 111 117 5,615 628,759 2022-06-24
414 117 110 110 116 1,742 196,893 2022-06-27
415 115 110 111 114 17,170 1,905,774 2022-06-28
416 115 112 113 115 6,979 787,437 2022-06-29
417 115 112 113 115 643 73,366 2022-06-30
418 113 112 113 112 11,216 1,258,070 2022-07-01
419 112 110 112 110 6,128 679,722 2022-07-04
420 115 109 110 110 17,375 1,913,804 2022-07-05
421 115 110 110 113 9,803 1,112,350 2022-07-06
422 117 109 112 117 57,235 6,334,857 2022-07-07
423 117 110 110 117 29,595 3,307,459 2022-07-08
424 117 114 114 115 14,965 1,720,964 2022-07-18
425 117 114 115 114 8,047 934,067 2022-07-19
426 114 110 114 114 56,696 6,366,645 2022-07-20
427 114 112 112 114 18,204 2,073,212 2022-07-21
428 114 110 114 114 78,983 8,748,021 2022-07-22
429 114 110 110 113 8,121 907,241 2022-07-25
430 114 112 112 113 4,597 518,263 2022-07-26
431 114 112 112 114 9,845 1,114,656 2022-07-27
432 114 113 114 113 1,022 115,907 2022-07-28
433 114 113 114 113 5,542 628,206 2022-07-29
434 114 112 114 113 5,392 611,592 2022-08-01
435 114 113 114 114 12,489 1,417,346 2022-08-02
436 114 113 113 114 5,300 601,175 2022-08-03
437 114 113 113 114 5,065 574,410 2022-08-04
438 114 114 114 114 4,649 528,519 2022-08-05
439 114 114 114 114 9,832 1,119,568 2022-08-08
440 114 114 114 114 180 20,520 2022-08-09
441 114 113 114 114 21,800 2,473,800 2022-08-10
442 114 113 113 113 20,625 2,331,098 2022-08-11
443 114 113 113 114 58,029 6,577,738 2022-08-12
444 114 110 114 111 37,441 4,156,146 2022-08-15
445 113 110 110 110 14,055 1,550,321 2022-08-16
446 114 114 114 114 2,177 247,825 2022-08-17
447 114 114 114 114 1,850 210,867 2022-08-18
448 114 112 113 112 3,960 447,480 2022-08-19
449 114 112 112 112 1,043 116,870 2022-08-22
450 114 111 111 111 1,155 128,566 2022-08-23
451 113 112 112 113 121 13,672 2022-08-24
452 114 113 113 113 1,013 114,665 2022-08-25
453 114 111 113 112 7,676 867,472 2022-08-26
454 112 111 112 111 5,395 599,165 2022-08-29
455 114 113 113 114 985 112,159 2022-08-30
456 112 110 111 110 15,520 1,711,456 2022-08-31
457 111 108 111 110 8,820 972,002 2022-09-01
458 110 110 110 110 2,313 254,430 2022-09-02
459 110 108 110 110 6,647 725,326 2022-09-05
460 110 110 110 110 4,890 537,900 2022-09-06
461 110 108 109 109 10,877 1,183,901 2022-09-07
462 110 108 109 109 3,030 331,590 2022-09-08
463 110 105 110 107 18,367 1,983,916 2022-09-09
464 108 104 105 105 10,007 1,056,524 2022-09-12
465 109 105 105 107 4,544 486,357 2022-09-13
466 108 108 108 108 5,719 617,652 2022-09-14
467 107 107 107 107 1,818 194,526 2022-09-15
468 108 107 107 107 14,478 1,552,446 2022-09-16
469 108 106 107 106 14,281 1,520,073 2022-09-19
470 111 105 108 105 17,155 1,850,838 2022-09-20
471 114 114 114 114 1,000 113,890 2022-09-21
472 114 113 114 113 1,427 161,248 2022-09-22
473 112 111 112 112 245 27,395 2022-09-23
474 113 110 110 112 9,496 1,046,848 2022-09-26
475 113 111 113 111 8,528 956,863 2022-09-27
476 111 111 111 111 3,787 420,357 2022-09-28
477 111 110 110 110 15,212 1,680,211 2022-09-29
478 113 110 110 113 42,242 4,659,154 2022-09-30
479 112 111 111 111 11,387 1,269,332 2022-10-03
480 112 111 112 112 1,193 133,491 2022-10-04
481 111 110 111 110 6,000 662,118 2022-10-05
482 112 105 110 107 46,646 5,115,268 2022-10-06
483 112 108 112 108 5,255 568,535 2022-10-07
484 111 105 108 111 2,545 279,502 2022-10-10
485 111 110 110 110 422 46,554 2022-10-11
486 111 106 106 111 6,523 698,983 2022-10-12
487 110 107 110 109 15,366 1,665,829 2022-10-13
488 111 110 110 111 44,633 4,914,033 2022-10-14
489 111 107 110 111 31,707 3,443,090 2022-10-17
490 118 107 113 118 16,631 1,884,849 2022-10-18
491 117 117 117 117 2,880 338,341 2022-10-19
492 118 112 117 114 20,922 2,404,321 2022-10-20
493 117 110 110 117 6,263 724,128 2022-10-21
494 116 109 114 116 27,065 3,034,171 2022-10-24
495 116 110 110 115 13,598 1,503,791 2022-10-25
496 115 110 110 115 13,320 1,481,767 2022-10-26
497 113 109 110 110 2,125 233,404 2022-10-27
498 113 113 113 113 5,385 607,969 2022-10-28
499 116 109 112 110 8,845 981,761 2022-10-31
500 112 108 108 108 1,399 151,859 2022-11-01
501 114 108 108 112 10,420 1,170,223 2022-11-02
502 110 106 110 110 34,840 3,778,778 2022-11-03
503 110 106 108 110 1,295 138,847 2022-11-04
504 113 113 113 113 1,945 219,727 2022-11-07
505 113 109 113 111 4,049 446,384 2022-11-08
506 110 110 110 110 1,594 175,340 2022-11-09
507 110 109 110 109 2,015 220,535 2022-11-10
508 109 109 109 109 50,135 5,464,715 2022-11-11
509 108 105 108 106 24,481 2,610,550 2022-11-14
510 108 102 105 103 38,796 4,000,085 2022-11-15
511 105 103 105 103 573 59,179 2022-11-16
512 105 100 100 105 43,950 4,439,055 2022-11-17
513 105 100 103 102 6,390 653,605 2022-11-18
514 102 100 101 101 10,970 1,107,320 2022-11-21
515 109 100 100 104 31,221 3,206,773 2022-11-22
516 108 101 108 102 17,403 1,778,911 2022-11-23
517 107 100 104 101 44,627 4,531,671 2022-11-25
518 107 100 107 102 13,858 1,432,647 2022-11-28
519 106 100 100 106 54,075 5,437,077 2022-11-29
520 106 101 101 104 3,612 366,541 2022-11-30
521 106 100 104 106 21,080 2,163,670 2022-12-01
522 106 104 106 105 5,227 550,612 2022-12-02
523 105 103 105 104 6,992 731,969 2022-12-05
524 104 100 100 104 17,947 1,814,353 2022-12-06
525 104 101 104 104 1,364 138,192 2022-12-07
526 104 102 104 103 6,349 648,129 2022-12-08
527 119 104 104 116 122,462 13,487,184 2022-12-09
528 128 115 115 121 94,889 11,058,120 2022-12-12
529 124 110 123 112 38,339 4,508,212 2022-12-13
530 115 106 106 115 73,111 8,417,073 2022-12-14
531 113 104 108 113 29,221 3,096,489 2022-12-15
532 115 110 112 114 20,008 2,266,569 2022-12-16
533 114 106 107 108 50,663 5,462,326 2022-12-19
534 112 104 108 111 31,796 3,384,398 2022-12-20
535 112 105 112 106 9,850 1,038,925 2022-12-21
536 109 109 109 109 1,534 167,206 2022-12-22
537 109 109 109 109 138,673 15,115,356 2022-12-23
538 112 109 110 112 45,096 4,990,450 2022-12-26
539 114 101 112 107 34,041 3,696,880 2022-12-27
540 123 110 110 121 42,917 5,018,843 2022-12-28
541 123 109 122 113 24,163 2,741,012 2022-12-30
542 117 116 117 116 1,083 126,083 2023-01-02
543 115 112 115 114 11,365 1,288,479 2023-01-03
544 114 113 114 114 5,996 683,198 2023-01-04
545 115 113 113 114 5,571 631,415 2023-01-05
546 115 113 115 113 1,779 202,636 2023-01-06
547 115 113 113 113 69,658 7,921,240 2023-01-09
548 115 112 114 113 20,110 2,280,390 2023-01-10
549 114 112 112 112 16,005 1,796,334 2023-01-11
550 115 112 112 115 15,755 1,793,896 2023-01-12
551 115 110 114 111 10,115 1,123,150 2023-01-13
552 115 112 113 114 11,167 1,271,343 2023-01-16
553 115 107 115 109 30,671 3,428,657 2023-01-17
554 112 105 110 106 34,041 3,604,173 2023-01-18
555 111 105 110 110 11,130 1,189,069 2023-01-19
556 110 103 106 109 21,320 2,237,329 2023-01-20
557 111 106 109 109 20,004 2,180,658 2023-01-23
558 110 106 108 110 8,464 913,610 2023-01-24
559 109 107 109 108 2,048 221,532 2023-01-25
560 112 107 109 112 12,413 1,354,713 2023-01-26
561 113 112 112 113 3,720 419,940 2023-01-27
562 113 111 111 113 5,880 661,980 2023-01-30
563 114 112 113 114 38,882 4,393,096 2023-01-31
564 115 114 114 115 1,700 194,600 2023-02-01
565 115 112 114 112 18,800 2,107,983 2023-02-02
566 114 108 114 111 5,669 630,578 2023-02-03
567 110 107 110 109 12,918 1,413,841 2023-02-06
568 114 112 112 114 5,731 647,737 2023-02-07
569 113 106 110 111 24,349 2,642,829 2023-02-08
570 113 110 111 110 7,659 853,515 2023-02-09
571 110 107 110 108 8,763 948,091 2023-02-10
572 110 106 107 109 27,857 2,990,117 2023-02-13
573 107 107 107 107 3,290 352,239 2023-02-14
574 109 106 107 107 10,791 1,150,491 2023-02-15
575 109 107 109 107 1,340 144,037 2023-02-16
576 109 106 109 107 23,076 2,466,272 2023-02-17
577 111 109 109 110 10,368 1,135,187 2023-02-20
578 108 106 108 107 17,196 1,835,637 2023-02-24
579 112 108 108 108 27,099 2,935,913 2023-02-27
580 111 110 111 111 9,874 1,095,036 2023-02-28
581 111 106 109 110 17,305 1,860,400 2023-03-01
582 111 109 111 110 2,419 266,401 2023-03-02
583 111 107 107 111 7,669 839,874 2023-03-03
584 111 105 111 106 33,827 3,622,535 2023-03-06
585 111 105 106 110 14,495 1,541,264 2023-03-07
586 112 105 105 112 3,446 377,907 2023-03-09
587 112 112 112 112 660 73,917 2023-03-10
588 114 107 112 111 8,131 902,633 2023-03-13
589 114 105 114 109 19,028 2,032,453 2023-03-14
590 110 101 106 105 65,006 6,653,936 2023-03-15
591 108 103 103 108 72,514 7,543,771 2023-03-16
592 109 104 108 104 8,122 866,754 2023-03-17
593 105 104 105 105 4,931 516,662 2023-03-20
594 105 105 105 105 4,274 448,770 2023-03-21
595 109 105 105 109 372 40,118 2023-03-22
596 109 105 105 108 2,708 293,169 2023-03-23
597 108 108 108 108 100 10,800 2023-03-24
598 107 105 105 107 7,330 779,877 2023-03-27
599 105 105 105 105 3,626 380,730 2023-03-28
600 105 104 105 105 10,046 1,050,532 2023-03-29
601 104 104 104 104 4,603 479,082 2023-03-30
602 105 104 104 104 9,850 1,027,567 2023-03-31
603 105 105 105 105 341 35,755 2023-04-03
604 105 105 105 105 2,370 248,800 2023-04-04
605 105 103 105 104 8,940 929,712 2023-04-05
606 104 100 104 100 18,233 1,838,947 2023-04-06
607 100 98 99 98 20,752 2,055,921 2023-04-07
608 99 97 97 98 4,630 453,206 2023-04-10
609 106 98 98 105 76,185 7,658,619 2023-04-11
610 101 99 101 101 9,313 939,983 2023-04-12
611 101 97 101 100 11,201 1,104,757 2023-04-13
612 107 97 97 107 87,547 8,951,283 2023-04-14
613 107 101 101 106 13,493 1,421,537 2023-04-17
614 107 105 105 107 6,040 644,166 2023-04-18
615 107 102 105 107 10,678 1,121,583 2023-04-19
616 107 103 103 107 14,688 1,556,042 2023-04-20
617 107 106 106 106 5,195 550,735 2023-04-21
618 108 101 105 107 10,903 1,145,798 2023-04-24
619 110 103 103 110 35,618 3,847,883 2023-04-25
620 116 110 110 115 19,012 2,160,150 2023-04-26
621 116 108 112 116 40,820 4,608,996 2023-04-27
622 115 111 115 114 32,890 3,744,497 2023-04-28
623 113 108 113 108 4,909 537,473 2023-05-01
624 109 105 109 108 3,161 337,531 2023-05-02
625 109 105 105 107 2,791 298,133 2023-05-03
626 109 104 104 105 6,000 628,800 2023-05-04
627 109 105 108 107 12,226 1,312,975 2023-05-05
628 108 104 108 108 7,040 740,751 2023-05-08
629 106 102 104 106 5,682 588,991 2023-05-09
630 107 102 102 107 2,594 272,762 2023-05-10
631 105 105 105 105 950 99,750 2023-05-11
632 107 102 103 107 7,329 765,584 2023-05-12
633 107 103 107 106 1,250 132,620 2023-05-15
634 103 97 103 99 26,096 2,600,423 2023-05-16
635 97 97 97 97 536 52,072 2023-05-17
636 102 97 97 102 16,484 1,618,835 2023-05-18
637 101 98 98 101 3,910 386,143 2023-05-19
638 101 98 100 100 22,044 2,196,013 2023-05-22
639 101 98 99 101 7,723 766,587 2023-05-23
640 100 98 100 98 8,033 790,181 2023-05-24
641 102 98 98 101 17,850 1,779,364 2023-05-25
642 102 98 102 100 20,120 2,009,160 2023-05-26
643 100 98 100 98 25,441 2,501,816 2023-05-29
644 101 98 98 101 18,280 1,826,278 2023-05-30
645 102 98 101 102 97,759 9,955,183 2023-05-31
646 102 100 100 102 2,753 276,821 2023-06-02
647 102 99 99 102 5,871 587,080 2023-06-05
648 102 101 102 101 2,000 202,009 2023-06-06
649 102 101 102 101 853 86,431 2023-06-07
650 101 100 101 100 9,170 918,938 2023-06-08
651 100 100 100 100 21,651 2,165,132 2023-06-09
652 102 100 100 100 23,820 2,389,539 2023-06-12
653 100 99 100 99 44,294 4,397,486 2023-06-13
654 102 102 102 102 79 8,019 2023-06-14
655 101 99 99 99 2,157 213,797 2023-06-15
656 101 99 101 99 29,697 2,940,649 2023-06-16
657 100 97 100 97 18,404 1,800,298 2023-06-19
658 102 97 97 100 137,396 13,726,384 2023-06-20
659 100 97 97 100 60,843 6,024,521 2023-06-21
660 101 97 97 101 80,781 8,068,934 2023-06-22
661 102 100 101 102 48,225 4,897,155 2023-06-23
662 102 102 102 102 100 10,200 2023-06-26
663 104 100 102 102 6,500 662,794 2023-06-27
664 103 102 103 103 2,850 290,800 2023-06-28
665 103 103 103 103 460 47,380 2023-06-29
666 104 103 104 103 1,120 115,860 2023-06-30
667 104 99 104 104 5,600 566,534 2023-07-03
668 104 100 104 103 11,434 1,154,264 2023-07-04
669 103 100 100 103 1,950 195,145 2023-07-05
670 103 100 100 103 3,925 400,578 2023-07-07
671 103 100 100 103 744 75,293 2023-07-17
672 103 100 103 101 10,339 1,047,388 2023-07-18
673 102 100 100 102 1,183 118,545 2023-07-19
674 101 101 101 101 2,789 281,689 2023-07-20
675 101 100 100 101 5,749 577,019 2023-07-21
676 101 99 101 99 26,950 2,678,553 2023-07-24
677 101 99 101 99 957 94,879 2023-07-25
678 99 99 99 99 3,154 312,287 2023-07-26
679 101 99 100 101 4,177 414,596 2023-07-27
680 101 99 100 101 3,999 399,909 2023-07-28
681 102 100 100 101 34,252 3,428,587 2023-07-06
682 101 100 101 100 1,625 162,950 2023-07-31
683 100 100 100 100 214 21,400 2023-08-01
684 100 100 100 100 250 25,000 2023-08-02
685 100 99 100 100 611 60,992 2023-08-03
686 99 98 99 98 14,382 1,414,204 2023-08-04
687 100 97 100 98 10,512 1,028,062 2023-08-07
688 100 98 100 100 10,908 1,072,676 2023-08-08
689 99 98 98 98 10,737 1,055,070 2023-08-09
690 100 98 100 99 1,233 122,084 2023-08-10
691 100 97 98 97 17,124 1,667,450 2023-08-11
692 99 92 95 97 114,880 10,887,432 2023-08-14
693 99 95 97 99 79,850 7,869,330 2023-08-15
694 100 97 98 100 49,367 4,921,850 2023-08-16
695 99 97 99 99 3,286 324,471 2023-08-17
696 99 98 98 99 163 16,003 2023-08-18
697 99 97 99 97 7,300 709,672 2023-08-21
698 99 99 99 99 110 10,835 2023-08-22
699 99 98 99 99 1,339 131,622 2023-08-23
700 98 98 98 98 2,009 196,882 2023-08-24
701 98 97 98 98 4,398 430,755 2023-08-25
702 98 97 97 97 408 39,608 2023-08-28
703 100 96 97 99 35,485 3,486,667 2023-08-29
704 98 98 98 98 559 54,782 2023-08-30
705 100 100 100 100 300 30,000 2023-08-31
706 100 100 100 100 741 74,093 2023-09-01
707 100 99 100 99 8,118 804,241 2023-09-04
708 100 100 100 100 275 27,363 2023-09-05
709 100 99 100 100 4,043 403,689 2023-09-06
710 100 99 100 100 124,855 12,423,588 2023-09-07
711 102 101 102 102 1,534 155,457 2023-09-11
712 102 98 100 99 9,003 893,821 2023-09-12
713 97 96 97 96 14,107 1,352,634 2023-09-13
714 100 97 97 97 1,320 128,306 2023-09-14
715 100 100 100 100 400 39,980 2023-09-15
716 99 99 99 99 351 34,748 2023-09-18
717 100 97 97 98 11,641 1,151,104 2023-09-19
718 98 98 98 98 9,205 901,965 2023-09-20
719 98 98 98 98 9,111 892,574 2023-09-21
720 98 98 98 98 9,205 901,965 2023-09-22
721 100 97 100 100 3,557 351,375 2023-09-25
722 100 97 100 100 3,047 298,059 2023-09-26
723 100 99 100 100 280 27,738 2023-09-27
724 100 97 98 97 15,595 1,511,333 2023-09-28
725 100 98 99 99 53,231 5,298,858 2023-09-29
726 100 96 98 100 20,693 1,995,414 2023-10-02
727 97 96 97 97 20,828 2,018,580 2023-10-03
728 99 95 99 96 17,443 1,681,964 2023-10-04
729 98 98 98 98 135 13,217 2023-10-05
730 98 97 98 97 3,608 351,963 2023-10-06
731 97 95 96 95 34,127 3,286,930 2023-10-09
732 96 96 96 96 2,343 224,928 2023-10-10
733 96 96 96 96 3,917 375,918 2023-10-11
734 96 96 96 96 1,116 107,136 2023-10-12
735 96 96 96 96 22,203 2,121,661 2023-10-13
736 99 95 96 99 42,618 4,161,999 2023-10-16
737 99 95 95 98 30,551 2,910,761 2023-10-17
738 97 96 96 97 320 30,740 2023-10-18
739 98 97 97 98 1,080 105,650 2023-10-19
740 97 97 97 97 1,000 97,000 2023-10-20
741 97 95 97 97 3,739 359,136 2023-10-23
742 97 95 97 95 2,442 232,820 2023-10-24
743 96 95 95 95 5,584 531,501 2023-10-25
744 96 95 95 96 1,647 156,642 2023-10-26
745 96 96 96 96 95 9,120 2023-10-27
746 97 96 96 97 9,449 913,727 2023-10-30
747 97 95 97 97 5,220 503,200 2023-10-31
748 97 95 97 95 14,741 1,405,099 2023-11-01
749 97 96 97 96 1,701 163,580 2023-11-02
750 97 95 95 97 11,418 1,090,600 2023-11-03
751 97 95 95 97 1,699 161,409 2023-11-06
752 97 95 95 95 4,910 466,380 2023-11-07
753 97 95 97 95 769 72,700 2023-11-08
754 95 95 95 95 1,970 187,150 2023-11-09
755 95 94 95 94 5,940 559,685 2023-11-10
756 96 94 96 96 14,065 1,332,861 2023-11-13
757 95 92 94 93 7,340 686,203 2023-11-15
758 97 93 97 96 4,139 385,486 2023-11-16
759 96 93 93 96 7,390 687,569 2023-11-17
760 96 93 96 96 2,326 217,096 2023-11-20
761 93 93 93 93 43,554 4,050,614 2023-11-21
762 96 93 93 96 11,382 1,058,823 2023-11-22
763 95 93 93 95 4,904 460,962 2023-11-23
764 96 93 93 93 1,961 182,964 2023-11-24
765 96 94 94 94 1,105 103,889 2023-11-27
766 96 95 96 95 2,424 230,318 2023-11-28
767 95 94 94 95 4,153 392,302 2023-11-29
768 95 94 94 95 3,211 303,842 2023-11-30
769 95 95 95 95 99 9,395 2023-12-01
770 95 93 95 94 2,975 278,479 2023-12-04
771 94 93 93 94 705 66,161 2023-12-05
772 95 92 95 93 11,242 1,047,523 2023-12-06
773 98 93 95 98 69,813 6,645,094 2023-12-07
774 98 98 98 98 13,500 1,321,371 2023-12-08
775 98 94 98 98 14,418 1,404,453 2023-12-11
776 98 98 98 98 1,150 112,689 2023-12-12
777 100 94 94 100 33,807 3,299,853 2023-12-13
778 100 95 100 100 9,907 977,585 2023-12-14
779 100 100 100 100 72 7,200 2023-12-15
780 100 96 96 100 8,325 825,390 2023-12-18
781 103 96 96 102 3,433 345,065 2023-12-19
782 102 96 100 97 16,069 1,574,572 2023-12-20
783 102 98 100 101 51,962 5,242,486 2023-12-21
784 102 100 100 100 2,404 240,408 2023-12-22
785 102 98 98 102 5,530 551,594 2023-12-25
786 102 99 101 102 70,841 7,202,131 2023-12-26
787 107 98 102 106 140,651 14,433,923 2023-12-27
788 110 101 105 106 43,889 4,676,106 2023-12-28
789 105 97 97 100 43,758 4,337,415 2024-01-02
790 103 100 100 103 10,970 1,102,294 2024-01-03
791 102 100 102 100 471 47,162 2024-01-04
792 100 97 100 98 16,023 1,573,261 2024-01-05
793 100 98 98 99 44,669 4,432,901 2024-01-08
794 100 97 98 99 9,783 967,093 2024-01-09
795 102 100 100 102 10,349 1,035,173 2023-09-08
796 99 97 97 99 2,405 235,658 2024-01-10
797 100 96 99 98 12,798 1,260,762 2024-01-11
798 100 96 96 100 1,520 150,842 2024-01-12
799 100 97 100 98 12,502 1,236,020 2024-01-15
800 100 97 97 100 14,307 1,413,474 2024-01-16
801 100 98 99 99 9,437 933,646 2024-01-17
802 100 98 100 99 1,405 138,977 2024-01-18
803 100 97 100 98 7,500 736,589 2024-01-19
804 99 97 97 98 5,595 546,894 2024-01-22
805 99 97 97 98 9,170 901,027 2024-01-23
806 99 97 99 98 6,653 651,024 2024-01-24
807 99 96 99 96 16,899 1,636,726 2024-01-25
808 98 95 96 98 5,333 511,575 2024-01-26
809 99 96 98 99 6,160 607,333 2024-01-29
810 99 99 99 99 2,048 202,425 2024-01-30
811 99 96 96 99 12,199 1,191,635 2024-01-31
812 99 97 99 99 2,160 213,205 2024-02-01
813 99 97 97 97 3,429 333,115 2024-02-02
814 99 97 97 97 8,477 833,213 2024-02-05
815 99 97 99 98 6,494 640,063 2024-02-06
816 97 97 97 97 4,778 462,996 2024-02-07
817 98 98 98 98 260 25,480 2024-02-08
818 98 97 97 98 1,946 189,665 2024-02-09
819 98 95 97 96 51,378 4,925,698 2024-02-13
820 98 95 98 95 11,491 1,099,724 2024-02-14
821 98 97 98 97 225 22,010 2024-02-15
822 96 95 96 96 11,972 1,145,586 2024-02-16
823 96 95 96 96 2,722 261,233 2024-02-19
824 96 95 96 95 10,909 1,036,606 2024-02-20
825 95 93 95 95 14,195 1,332,850 2024-02-21
826 95 94 94 95 8,421 795,752 2024-02-22
827 97 95 95 97 4,699 453,522 2024-02-23
828 97 94 97 94 6,650 627,430 2024-02-26
829 96 94 94 94 34,564 3,251,557 2024-02-27
830 96 94 94 94 4,330 405,046 2024-02-28
831 96 94 96 96 9,392 893,325 2024-02-29
832 96 94 94 96 20,776 1,944,001 2024-03-01
833 95 94 94 94 2,912 272,785 2024-03-04
834 94 92 94 92 11,821 1,091,822 2024-03-05
835 95 94 94 95 3,030 287,335 2024-03-06
836 95 92 93 94 9,366 875,758 2024-03-07
837 94 92 92 92 20,764 1,913,515 2024-03-11
838 94 92 92 93 12,926 1,201,256 2024-03-12
839 94 91 92 92 5,938 544,735 2024-03-13
840 93 93 93 93 1,167 109,057 2024-03-14
841 93 93 93 93 70 6,510 2024-03-15
842 93 91 92 92 18,219 1,669,049 2024-03-18
843 92 92 92 92 2,203 202,355 2024-03-19
844 92 92 92 92 526 48,392 2024-03-20
845 93 92 92 92 27,936 2,570,203 2024-03-21
846 92 92 92 92 25,958 2,385,213 2024-03-22
847 100 91 91 96 176,505 16,953,514 2024-03-25
848 100 97 97 100 528,926 52,210,566 2024-03-26
849 103 100 100 102 42,034 4,254,871 2024-03-27
850 103 99 101 103 69,640 7,126,610 2024-03-28
851 103 96 103 103 47,985 4,900,428 2024-03-29
852 103 98 98 102 11,392 1,155,714 2024-04-01
853 103 100 100 102 3,441 349,749 2024-04-02
854 102 97 97 99 26,671 2,631,972 2024-04-03
855 101 101 101 101 30 3,027 2024-04-04
856 101 95 98 97 13,515 1,312,367 2024-04-05
857 101 95 95 100 7,396 737,108 2024-04-08
858 100 95 96 100 2,538 244,104 2024-04-09
859 100 95 96 97 25,441 2,461,386 2024-04-10
860 99 95 98 99 6,438 630,435 2024-04-11
861 99 96 96 99 4,530 440,652 2024-04-12
862 99 96 99 96 16,237 1,566,279 2024-04-15
863 97 94 97 95 9,791 927,136 2024-04-16
864 96 95 95 96 8,717 835,345 2024-04-17
865 96 94 96 95 780 73,996 2024-04-18
866 96 94 94 96 4,759 454,922 2024-04-19
867 99 96 96 97 19,569 1,889,163 2024-04-22
868 100 96 99 100 62,965 6,255,372 2024-04-23
869 100 97 97 100 18,074 1,786,657 2024-04-24
870 100 99 100 99 952 95,086 2024-04-25
871 100 94 99 100 112,310 11,153,768 2024-04-26
872 100 94 100 99 15,047 1,440,889 2024-04-29
873 98 95 98 95 4,274 412,792 2024-04-30
874 98 95 98 98 3,512 343,325 2024-05-01
875 98 97 98 98 2,797 272,922 2024-05-02
876 97 94 94 97 3,169 300,079 2024-05-03
877 97 97 97 97 133 12,897 2024-05-06
878 96 94 94 94 13,637 1,285,896 2024-05-07
879 97 95 97 96 185 17,628 2024-05-08
880 97 95 96 97 2,145 204,886 2024-05-09
881 97 96 97 97 521 50,450 2024-05-10
882 96 95 95 95 22,005 2,091,019 2024-05-13
883 96 94 95 95 6,852 649,310 2024-05-14
884 96 94 95 95 18,399 1,748,416 2024-05-15
885 94 94 94 94 8,063 757,906 2024-05-16
886 95 92 92 95 7,277 679,616 2024-05-17
887 95 92 92 95 11,024 1,020,870 2024-05-20
888 95 92 93 93 21,423 1,989,194 2024-05-22
889 94 92 92 94 4,035 379,089 2024-05-24
890 95 92 92 94 10,218 962,071 2024-05-27
891 94 92 92 93 13,654 1,269,040 2024-05-28
892 93 90 93 92 34,983 3,208,317 2024-05-29
893 93 92 92 93 7,152 661,362 2024-05-30
894 93 93 93 93 8,027 746,506 2024-05-31
895 93 91 93 91 21,850 2,008,410 2024-06-03
896 94 91 91 94 36,343 3,307,878 2024-06-04
897 91 91 91 91 1,161 105,778 2024-06-05
898 93 91 93 91 2,111 192,998 2024-06-06
899 93 91 91 92 4,516 415,631 2024-06-07
900 93 91 91 93 3,376 312,354 2024-06-10
901 93 92 92 93 3,430 319,271 2024-06-11
902 93 92 93 92 6,025 556,150 2024-06-12
903 93 91 91 93 7,823 719,081 2024-06-13
904 93 91 91 91 9,376 855,788 2024-06-14
905 92 91 91 92 3,896 358,202 2024-06-17
906 93 90 92 91 36,199 3,295,319 2024-06-18
907 93 90 92 93 14,711 1,343,397 2024-06-19
908 93 91 93 93 2,272 210,358 2024-06-20
909 93 91 91 92 9,335 866,709 2024-06-21
910 93 92 92 92 14,286 1,315,048 2024-06-24
911 93 91 92 93 12,470 1,146,091 2024-06-25
912 93 91 93 92 13,106 1,210,402 2024-06-26
913 101 91 93 101 116,722 11,113,160 2024-06-27
914 98 98 98 98 4,568 447,154 2024-07-01
915 98 93 94 98 7,112 667,956 2024-07-02
916 95 95 95 95 1,048 99,455 2024-07-03
917 98 93 95 96 2,562 244,579 2024-07-04
918 98 97 98 98 1,434 140,066 2024-07-05
919 98 93 93 94 3,129 292,550 2024-07-08
920 94 94 94 94 4,027 378,538 2024-07-09
921 94 93 94 94 14,806 1,389,742 2024-07-16
922 96 93 94 93 3,330 312,657 2024-07-17
923 93 92 93 92 70,415 6,504,165 2024-07-18
924 96 93 96 96 2,638 249,854 2024-07-19
925 96 94 96 95 3,845 367,270 2024-07-22
926 95 93 95 95 17,418 1,640,776 2024-07-23
927 95 92 95 95 160 15,171 2024-07-24
928 95 93 95 94 7,907 747,745 2024-07-25
929 95 93 93 95 4,859 458,236 2024-07-26
930 95 92 92 95 23,819 2,203,653 2024-07-29
931 95 92 94 92 4,020 375,979 2024-07-30
932 95 93 94 94 5,004 471,561 2024-07-31
933 95 92 93 95 5,403 503,070 2024-08-01
934 95 93 93 94 11,385 1,078,259 2024-08-02
935 95 94 94 94 4,961 466,842 2024-08-05
936 95 94 94 95 4,699 444,149 2024-08-06
937 95 94 95 94 4,510 427,122 2024-08-07
938 95 94 95 95 4,269 403,864 2024-08-08
939 95 92 92 95 8,419 780,663 2024-08-09
940 95 92 95 93 6,882 642,630 2024-08-12
941 95 95 95 95 264 25,059 2024-08-13
942 95 91 95 92 11,048 1,016,695 2024-08-14
943 95 91 91 92 16,456 1,505,933 2024-08-15
944 95 91 94 95 6,062 559,229 2024-08-16
945 94 91 92 91 8,037 736,555 2024-08-19
946 95 91 94 94 11,883 1,113,607 2024-08-20
947 94 94 94 94 649 61,006 2024-08-21
948 95 94 94 94 3,210 301,764 2024-08-22
949 94 92 93 93 2,538 235,616 2024-08-23
950 93 93 93 93 1,265 117,645 2024-08-26
951 93 92 93 93 1,046 96,621 2024-08-27
952 93 92 93 92 5,128 476,569 2024-08-28
953 93 91 92 93 3,919 359,769 2024-08-29
954 93 91 92 91 11,809 1,081,014 2024-08-30
955 93 90 93 91 48,119 4,396,593 2024-09-02
956 92 90 92 90 32,544 2,932,055 2024-09-03
957 90 88 90 90 12,143 1,090,564 2024-09-04
958 90 88 88 90 15,369 1,354,256 2024-09-05
959 90 88 88 90 4,338 389,832 2024-09-06
960 90 89 90 90 4,246 381,908 2024-09-09
961 90 88 90 90 6,629 592,042 2024-09-10
962 89 88 88 88 5,604 495,307 2024-09-11
963 89 88 88 89 12,777 1,124,631 2024-09-12
964 89 89 89 89 3,672 326,808 2024-09-13
965 89 89 89 89 3,447 306,782 2024-09-16
966 89 88 89 89 1,182 105,177 2024-09-17
967 89 88 89 88 12,408 1,092,127 2024-09-18
968 89 89 89 89 1,205 107,245 2024-09-19
969 89 88 89 89 7,033 623,214 2024-09-20
970 89 89 89 89 2,138 190,282 2024-09-23
971 89 89 89 89 144 12,802 2024-09-24
972 89 88 89 89 7,994 703,926 2024-09-25
973 90 89 89 90 4,789 426,889 2024-09-26
974 90 88 89 89 3,524 314,099 2024-09-27
975 90 88 89 89 4,350 387,462 2024-09-30
976 90 89 90 90 4,973 445,952 2024-10-02
977 90 90 90 90 4,773 429,383 2024-10-03
978 93 89 89 92 3,847 346,070 2024-10-04
979 92 89 89 89 7,500 676,401 2024-10-07
980 89 85 89 87 21,673 1,878,958 2024-10-08
981 87 87 87 87 9,072 788,347 2024-10-09
982 89 86 87 89 11,314 990,939 2024-10-10
983 89 86 89 88 8,604 756,411 2024-10-14
984 89 85 85 88 42,730 3,647,683 2024-10-15
985 89 86 86 88 11,810 1,022,155 2024-10-16
986 88 86 88 88 7,065 608,068 2024-10-17
987 88 86 88 86 11,391 990,058 2024-10-18
988 87 85 86 86 9,280 796,782 2024-10-21
989 88 85 85 88 8,076 695,544 2024-10-22
990 88 86 88 87 11,195 979,248 2024-10-23
991 88 88 88 88 3,543 310,868 2024-10-24
992 88 86 86 88 4,426 382,296 2024-10-25
993 87 84 86 84 22,338 1,915,694 2024-10-28
994 87 84 84 85 21,222 1,797,320 2024-10-29
995 87 85 85 87 6,841 590,598 2024-10-30
996 87 85 86 87 13,776 1,193,887 2024-10-31
997 87 87 87 87 7,410 644,648 2024-11-01
998 86 85 86 86 94,768 8,105,568 2024-11-04
999 86 85 85 86 6,679 568,271 2024-11-05
1000 86 81 84 83 157,900 13,147,379 2024-11-06
1001 87 82 82 85 29,430 2,492,130 2024-11-07
1002 86 81 86 83 120,927 10,044,682 2024-11-08
1003 85 82 82 83 57,099 4,725,659 2024-11-11
1004 86 82 83 84 133,348 11,122,108 2024-11-12
1005 85 83 83 83 53,813 4,482,328 2024-11-13
1006 85 83 84 85 104,642 8,740,986 2024-11-14
1007 84 83 84 84 31,844 2,650,116 2024-11-15
1008 84 81 84 81 175,844 14,462,489 2024-11-18
№ Prices Traded
High Low Volume Value Date

National Privatization Fund (XOC)

Investment fund name: National Privatization Fund
Founder of Investment fund: Ard management
Establishment date of the Investment fund: 2019-08-07
State registration certificate number: 9011801136
Registration number: 6457983
Listed date: 2020-08-24
Address:
Phone: 77078282
Fax:
Email: info@ardmanagement.mn
Website address: ardmanagement.mn
Type of Investment fund: Closed-end
Investment instruments:

Executive management

Last update date: 2020-10-30
№ Lastname Firstname Position
1 Chuluunbaatar Khandaa Fund manager 0 %

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
1 Chuluunbaatar Khandaa Fund manager

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 7,317,681,200
  • Total liabilities 266,682,500
  • Total owner`s equity 7,050,998,700
  • 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 -2,274,706,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 141

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.3109
  • Earnings per share /EPS/ -45.4941
  • Price earnings ratio (P/E Ratio) -2.4746

Balance sheet

  • Total assets 6,345,224,800
  • Total liabilities 159,892,200
  • Total owner`s equity 6,185,332,600
  • 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 -3,140,372,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 124

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.4949
  • Earnings per share /EPS/ -62.8074
  • Price earnings ratio (P/E Ratio) -1.8294

Balance sheet

  • Total assets 10,159,576,000
  • Total liabilities 531,183,700
  • Total owner`s equity 9,628,392,300
  • 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 4,407,412,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 193

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.4338
  • Earnings per share /EPS/ 88.1482
  • Price earnings ratio (P/E Ratio) 1.3035

Balance sheet

  • Total assets 8,082,564,700
  • Total liabilities 316,169,700
  • Total owner`s equity 7,766,395,000
  • 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 2,545,414,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 155

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.3149
  • Earnings per share /EPS/ 50.9083
  • Price earnings ratio (P/E Ratio) 5.0243

Balance sheet

  • Total assets 5,466,754,800
  • Total liabilities 245,774,700
  • Total owner`s equity 5,220,980,100
  • 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 18,293,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 104

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0033
  • Earnings per share /EPS/ 0.3659
  • Price earnings ratio (P/E Ratio) 716.0974
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 National Privatization Fund XOC 2023 year 4 Quarterly reports 2024-04-08 Nexia Global Mongolia Audit LLC 2023-03-12 N/A
2 National Privatization Fund XOC 2022 year 4 Quarterly reports 2023-04-13 2022-12-31 N/A
3 National Privatization Fund XOC 2022 year 2 Quarterly reports 2022-07-26 0000-00-00 N/A
4 National Privatization Fund XOC 2021 year 4 Quarterly reports 2022-02-11 2022-03-31 N/A
5 National Privatization Fund XOC 2021 year 2 Quarterly reports 2021-07-27 0000-00-00 N/A
6 National Privatization Fund XOC 2020 year 4 Quarterly reports 2021-02-26 2021-03-31 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 SECONDARY MARKET TRADING OF "NATIONAL PRIVATIZATION FUND" TO START ON OCTOBER 26, 2020. 2020-10-23 12:11:41

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024