МН EN

16076.12

( 76.6 0.48% )
Index Unit Change
Top 20 Index 16076.12 76.6
MSE A Index 8002.12 0
MSE B Index 7283.38 0

News

BODI INSURANCE IPO SUBSCRIPTION SCHEDULE CHANGED

2020-06-03 11:05:57

The subscription will be received between 08.30 am and 6 pm on June 02-04, 2020 and 8:30 to 17:00 on June 08, 2020. 

DETERMINATION OF STRATEGIC INVESTOR OF "BODI INSURANCE" JSC

2020-06-02 11:30:10

“Bodi Insurance” JSC is offering 35,297,958 shares on the primary market to strategic investors at the fixed price of MNT113.

MAY 29, 2020 TRADING REPORT

2020-05-29 14:18:12

On May 29, 2020, 355,989 shares of 27 firms worth MNT 61,700,064 were traded.

Trade Reports

Talkh-Chikher (TCK)

11010
0 ( 0.00% )
  • Previous closing price: 11,010.00
  • Opening price: 0.00
  • Closing price: N/A
  • Current day`s VWAP: 0.00
  • Bid: 11,100.00 x 2
  • Ask: 13,100.00 x 8
  • Total number of shares: 1,023,703
  • Issued share: 1,023,703
  • Authorized share: 0
  • Daily range: 0.00 - 0.00
  • Trade volume: 0
  • Turnover: 0.00
  • Number of transaction: 0
  • 52 weeks data: 11,000.00 - 26,500.00
  • Market Cap: 11,270,970,030.00
  • ISIN: MN00TCK00222
Talkh-Chikher
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 20,500 20,500 20,500 20,500 200 4,100,000 2014-09-16
2 20,000 20,000 20,000 20,000 10 200,000 2014-09-19
3 20,000 20,000 20,000 20,000 141 2,820,000 2014-09-22
4 20,000 20,000 20,000 20,000 2 40,000 2014-09-24
5 20,000 20,000 20,000 20,000 19 380,000 2014-09-25
6 20,000 20,000 20,000 20,000 92 1,840,000 2014-10-01
7 20,000 20,000 20,000 20,000 108 2,160,000 2014-10-02
8 20,500 20,000 20,000 20,000 225 4,514,500 2014-10-08
9 20,000 20,000 20,000 20,000 380 7,600,000 2014-10-09
10 20,000 20,000 20,000 20,000 215 4,300,000 2014-10-10
11 20,000 20,000 20,000 20,000 80 1,600,000 2014-10-13
12 20,000 20,000 20,000 20,000 10 200,000 2014-10-14
13 20,000 20,000 20,000 20,000 42 840,000 2014-10-15
14 20,000 20,000 20,000 20,000 10 200,000 2014-10-16
15 20,000 20,000 20,000 20,000 12 240,000 2014-10-17
16 20,000 20,000 20,000 20,000 90 1,800,000 2014-10-21
17 20,000 20,000 20,000 20,000 113 2,260,000 2014-10-22
18 20,000 20,000 20,000 20,000 470 9,400,000 2014-10-23
19 20,000 20,000 20,000 20,000 247 4,940,000 2014-10-24
20 20,100 20,000 20,100 20,020 119 2,381,900 2014-10-28
21 20,000 20,000 20,000 20,000 10 200,000 2014-10-30
22 19,950 19,950 19,950 19,950 18 359,100 2014-11-03
23 19,950 19,950 19,950 19,950 5 99,750 2014-11-06
24 18,500 18,500 18,500 18,500 27 499,500 2014-11-13
25 18,500 18,500 18,500 18,500 17 314,500 2014-11-17
26 18,500 18,500 18,500 18,500 56 1,036,000 2014-11-19
27 18,500 18,500 18,500 18,500 221 4,088,500 2014-11-21
28 18,500 18,500 18,500 18,500 92 1,702,000 2014-11-24
29 18,500 18,500 18,500 18,500 7 129,500 2014-11-26
30 18,500 18,500 18,500 18,500 3 55,500 2014-11-27
31 18,500 18,500 18,500 18,500 1 18,500 2014-11-28
32 19,000 18,500 18,500 18,520 230 4,255,500 2014-12-01
33 18,500 18,500 18,500 18,500 20 370,000 2014-12-03
34 18,500 18,500 18,500 18,500 80 1,480,000 2014-12-05
35 19,500 19,500 19,500 19,500 1 19,500 2014-12-10
36 19,500 19,500 19,500 19,500 6 117,000 2014-12-11
37 19,100 19,100 19,100 19,100 21 401,100 2014-12-16
38 18,500 18,500 18,500 18,500 21 388,500 2014-12-17
39 18,500 18,500 18,500 18,500 5 92,500 2014-12-23
40 18,500 18,500 18,500 18,500 186 3,441,000 2014-12-24
41 18,500 18,500 18,500 18,500 15 277,500 2014-12-25
42 19,000 18,800 18,800 18,990 21 398,800 2014-12-26
43 19,400 18,500 18,500 18,510 122 2,257,900 2014-12-31
44 18,500 18,500 18,500 18,500 67 1,239,500 2015-01-05
45 18,510 18,500 18,510 18,500 21 388,550 2015-01-07
46 19,000 19,000 19,000 19,000 1 19,000 2015-01-14
47 18,500 18,500 18,500 18,500 89 1,646,500 2015-01-16
48 18,500 18,500 18,500 18,500 32 592,000 2015-01-21
49 18,500 18,500 18,500 18,500 246 4,551,000 2015-01-22
50 18,500 18,500 18,500 18,500 70 1,295,000 2015-01-23
51 19,400 18,700 18,700 19,400 110 2,064,000 2015-02-02
52 20,000 20,000 20,000 20,000 7 140,000 2015-02-03
53 19,500 19,500 19,500 19,500 17 331,500 2015-02-04
54 19,500 19,500 19,500 19,500 57 1,111,500 2015-02-06
55 19,800 19,600 19,800 19,760 144 2,845,200 2015-02-11
56 20,000 20,000 20,000 20,000 78 1,560,000 2015-02-12
57 20,000 19,600 20,000 19,610 46 902,000 2015-02-13
58 20,000 19,400 20,000 19,580 177 3,466,000 2015-02-17
59 19,500 18,700 19,500 19,030 17 323,500 2015-02-23
60 19,030 19,030 19,030 19,030 7 133,210 2015-02-26
61 19,450 19,450 19,450 19,450 5 97,250 2015-03-02
62 18,700 18,700 18,700 18,700 20 374,000 2015-03-03
63 19,000 19,000 19,000 19,000 1 19,000 2015-03-04
64 18,700 18,700 18,700 18,700 24 448,800 2015-03-05
65 18,600 18,500 18,600 18,500 101 1,868,600 2015-03-09
66 18,300 18,300 18,300 18,300 1 18,300 2015-03-10
67 18,300 18,300 18,300 18,300 100 1,830,000 2015-03-11
68 18,500 18,200 18,500 18,210 210 3,825,000 2015-03-12
69 18,200 18,200 18,200 18,200 50 910,000 2015-03-13
70 18,200 18,180 18,180 18,190 8 145,520 2015-03-16
71 18,200 18,000 18,200 18,130 10 181,280 2015-03-17
72 17,000 17,000 17,000 17,000 44 748,000 2015-03-20
73 18,200 17,900 17,900 18,000 14,759 265,633,400 2015-03-24
74 18,000 18,000 18,000 18,000 28 504,000 2015-03-26
75 17,900 17,900 17,900 17,900 355 6,354,500 2015-03-30
76 18,300 17,900 17,900 17,940 123 2,206,100 2015-03-31
77 18,000 18,000 18,000 18,000 1 18,000 2015-04-01
78 18,000 18,000 18,000 18,000 166 2,988,000 2015-04-03
79 18,300 18,300 18,300 18,300 389 7,118,700 2015-04-07
80 18,300 18,300 18,300 18,300 15 274,500 2015-04-10
81 18,300 18,300 18,300 18,300 50 915,000 2015-04-14
82 18,300 18,300 18,300 18,300 35 640,500 2015-04-15
83 18,300 18,000 18,000 18,120 5 90,600 2015-04-17
84 18,300 18,100 18,300 18,120 13 235,500 2015-04-22
85 18,100 18,100 18,100 18,100 3 54,300 2015-04-23
86 18,110 18,100 18,110 18,110 179 3,241,280 2015-04-28
87 18,980 18,980 18,980 18,980 3 56,940 2015-04-30
88 18,500 18,500 18,500 18,500 1,193 22,070,500 2015-05-01
89 18,500 18,500 18,500 18,500 4 74,000 2015-05-04
90 18,500 17,800 18,500 18,050 163 2,942,100 2015-05-05
91 17,800 17,500 17,800 17,740 124 2,200,000 2015-05-06
92 18,000 18,000 18,000 18,000 35 630,000 2015-05-08
93 18,000 18,000 18,000 18,000 133 2,394,000 2015-05-11
94 18,000 18,000 18,000 18,000 85 1,530,000 2015-05-12
95 18,000 18,000 18,000 18,000 40 720,000 2015-05-14
96 18,000 18,000 18,000 18,000 2 36,000 2015-05-15
97 18,000 18,000 18,000 18,000 44 792,000 2015-05-20
98 18,000 18,000 18,000 18,000 20 360,000 2015-05-21
99 18,500 18,500 18,500 18,500 23 425,500 2015-05-22
100 18,980 18,980 18,980 18,980 3 56,940 2015-05-25
101 18,500 18,010 18,100 18,150 63 1,143,490 2015-05-27
102 18,150 18,150 18,150 18,150 70 1,270,500 2015-05-28
103 18,550 18,500 18,500 18,500 79 1,461,600 2015-06-02
104 18,600 18,600 18,600 18,600 3 55,800 2015-06-03
105 18,600 18,500 18,600 18,520 107 1,981,420 2015-06-04
106 19,990 19,990 19,990 19,990 66 1,319,340 2015-06-09
107 20,000 20,000 20,000 20,000 64 1,280,000 2015-06-12
108 20,000 20,000 20,000 20,000 67 1,340,000 2015-06-15
109 20,000 20,000 20,000 20,000 98 1,960,000 2015-06-16
110 21,000 21,000 21,000 21,000 5 105,000 2015-06-22
111 20,000 20,000 20,000 20,000 20 400,000 2015-06-23
112 19,500 18,500 19,500 19,010 46 874,500 2015-06-25
113 18,990 18,500 18,550 18,960 2,360 44,750,890 2015-06-26
114 18,500 18,500 18,500 18,500 4 74,000 2015-06-29
115 19,500 19,500 19,500 19,500 5 97,500 2015-06-30
116 19,000 19,000 19,000 19,000 17 323,000 2015-07-07
117 19,300 19,300 19,300 19,300 1,036 19,994,800 2015-07-09
118 19,300 19,300 19,300 19,300 77 1,486,100 2015-07-16
119 19,490 19,490 19,490 19,490 45 877,050 2015-07-17
120 20,000 20,000 20,000 20,000 4 80,000 2015-07-20
121 20,000 20,000 20,000 20,000 190 3,800,000 2015-07-22
122 18,500 18,500 18,500 18,500 19 351,500 2015-07-23
123 18,500 18,500 18,500 18,500 13 240,500 2015-07-29
124 18,500 18,500 18,500 18,500 6 111,000 2015-07-30
125 18,500 18,500 18,500 18,500 9 166,500 2015-08-04
126 18,390 18,390 18,390 18,390 3 55,170 2015-08-05
127 18,000 17,000 18,000 17,250 69 1,190,500 2015-08-06
128 17,000 17,000 17,000 17,000 3 51,000 2015-08-07
129 17,000 17,000 17,000 17,000 23 391,000 2015-08-10
130 17,000 16,500 17,000 16,680 28 467,000 2015-08-18
131 16,500 16,500 16,500 16,500 11 181,500 2015-08-20
132 16,500 16,500 16,500 16,500 15 247,500 2015-08-21
133 16,500 16,500 16,500 16,500 19 313,500 2015-08-24
134 17,000 16,500 16,500 16,890 197 3,327,000 2015-08-25
135 18,000 18,000 18,000 18,000 70 1,260,000 2015-08-26
136 19,980 18,000 18,000 19,780 10 197,820 2015-09-03
137 18,000 18,000 18,000 18,000 9 162,000 2015-09-09
138 18,000 17,120 18,000 17,970 26 467,120 2015-09-11
139 19,000 18,000 18,000 18,060 16 289,000 2015-09-14
140 19,000 18,950 18,950 18,990 23 436,750 2015-09-17
141 19,000 18,000 18,950 18,870 346 6,527,750 2015-09-18
142 18,500 18,500 18,500 18,500 10 185,000 2015-09-23
143 18,500 18,000 18,500 18,040 256 4,619,500 2015-09-24
144 18,000 18,000 18,000 18,000 1 18,000 2015-09-25
145 18,000 18,000 18,000 18,000 60 1,080,000 2015-10-02
146 18,000 18,000 18,000 18,000 31 558,000 2015-10-09
147 17,000 17,000 17,000 17,000 103 1,751,000 2015-10-13
148 17,000 17,000 17,000 17,000 40 680,000 2015-10-19
149 17,000 17,000 17,000 17,000 72 1,224,000 2015-10-20
150 17,100 17,100 17,100 17,100 1 17,100 2015-10-23
151 17,100 17,100 17,100 17,100 11 188,100 2015-10-26
152 17,100 17,100 17,100 17,100 1 17,100 2015-10-27
153 17,100 17,100 17,100 17,100 5 85,500 2015-10-28
154 17,100 17,100 17,100 17,100 41 701,100 2015-10-29
155 17,100 17,100 17,100 17,100 5 85,500 2015-10-30
156 16,160 16,100 16,160 16,140 73 1,178,060 2015-11-02
157 100 100 0 0 140,000 14,000,000 2015-11-02
158 16,100 15,550 16,100 15,690 18 282,350 2015-11-03
159 100 100 0 0 2,650 265,000 2015-11-03
160 16,000 15,980 16,000 15,990 30 479,760 2015-11-04
161 15,900 15,500 15,500 15,510 38 589,400 2015-11-05
162 16,000 15,990 15,990 15,990 125 1,998,760 2015-11-06
163 15,100 15,100 15,100 15,100 14 211,400 2015-11-09
164 15,100 15,100 15,100 15,100 20 302,000 2015-11-10
165 17,100 16,900 16,900 17,040 70 1,193,100 2015-11-13
166 17,000 17,000 17,000 17,000 21 357,000 2015-11-16
167 17,400 17,360 17,360 17,360 355 6,163,000 2015-11-17
168 17,900 17,400 17,400 17,580 44 773,600 2015-11-19
169 17,960 17,900 17,900 17,940 15 269,160 2015-11-20
170 17,940 17,940 17,940 17,940 126 2,260,440 2015-11-23
171 17,410 17,410 17,410 17,410 100 1,741,000 2015-11-25
172 17,400 17,360 17,400 17,370 172 2,986,920 2015-11-27
173 17,940 17,360 17,360 17,390 63 1,095,420 2015-11-30
174 17,360 17,360 17,360 17,360 40 694,400 2015-12-01
175 17,370 17,370 17,370 17,370 10 173,700 2015-12-02
176 17,400 17,370 17,400 17,400 161 2,801,370 2015-12-07
177 17,400 17,400 17,400 17,400 100 1,740,000 2015-12-09
178 17,400 17,370 17,370 17,380 85 1,477,650 2015-12-10
179 17,400 17,400 17,400 17,400 121 2,105,400 2015-12-14
180 17,500 17,400 17,500 17,440 28 488,420 2015-12-22
181 17,800 17,800 17,800 17,800 30 534,000 2015-12-23
182 17,400 17,400 17,400 17,400 81 1,409,400 2015-12-24
183 17,500 17,400 17,500 17,420 338 5,887,200 2015-12-28
184 17,800 17,800 17,800 17,800 4 71,200 2015-12-30
185 17,500 17,360 17,500 17,380 60 1,043,000 2015-12-31
186 17,500 17,500 17,500 17,500 4 70,000 2016-01-05
187 17,500 17,000 17,500 17,250 20 345,000 2016-01-07
188 17,500 17,500 17,500 17,500 3 52,500 2016-01-08
189 17,500 17,400 17,500 17,470 3 52,400 2016-01-11
190 17,000 17,000 17,000 17,000 17 289,000 2016-01-13
191 17,000 17,000 17,000 17,000 3 51,000 2016-01-14
192 17,000 17,000 17,000 17,000 23 391,000 2016-01-15
193 17,000 17,000 17,000 17,000 50 850,000 2016-01-18
194 17,000 17,000 17,000 17,000 52 884,000 2016-01-19
195 16,010 16,010 16,010 16,010 2 32,020 2016-01-21
196 16,900 16,900 16,900 16,900 40 676,000 2016-01-22
197 16,900 16,900 16,900 16,900 30 507,000 2016-01-25
198 16,500 16,300 16,500 16,310 17 277,300 2016-01-26
199 16,300 16,300 16,300 16,300 5 81,500 2016-01-27
200 16,310 16,300 16,310 16,310 4 65,230 2016-01-28
201 16,300 16,000 16,300 16,090 10 160,900 2016-01-29
202 15,990 15,990 15,990 15,990 33 527,670 2016-02-01
203 16,000 15,990 15,990 15,990 29 463,810 2016-02-02
204 16,000 15,500 16,000 15,870 31 491,860 2016-02-03
205 16,000 15,000 15,500 15,650 225 3,521,000 2016-02-04
206 16,500 16,000 16,500 16,150 50 807,500 2016-02-05
207 16,500 16,500 16,500 16,500 1 16,500 2016-02-12
208 16,500 16,500 16,500 16,500 41 676,500 2016-02-15
209 16,010 16,000 16,010 16,010 4 64,020 2016-02-17
210 16,100 16,000 16,100 16,020 5 80,100 2016-02-18
211 16,000 16,000 16,000 16,000 12 192,000 2016-02-22
212 16,250 16,100 16,250 16,110 40 644,450 2016-02-25
213 16,100 16,100 16,100 16,100 20 322,000 2016-03-02
214 16,500 16,500 16,500 16,500 3 49,500 2016-03-03
215 16,500 16,500 16,500 16,500 2 33,000 2016-03-04
216 16,950 16,100 16,450 16,290 29 472,540 2016-03-10
217 16,250 16,100 16,250 16,140 8 129,100 2016-03-11
218 16,100 16,100 16,100 16,100 23 370,300 2016-03-14
219 16,100 16,100 16,100 16,100 14 225,400 2016-03-15
220 16,500 16,100 16,100 16,100 703 11,319,500 2016-03-16
221 18,000 16,500 16,500 17,690 293 5,181,850 2016-03-17
222 16,500 16,100 16,500 16,300 2 32,600 2016-03-21
223 17,480 16,500 17,480 16,990 2 33,980 2016-03-23
224 17,480 16,500 17,480 16,990 2 33,980 2016-03-23
225 16,500 16,100 16,100 16,200 28 453,600 2016-03-24
226 16,100 16,100 16,100 16,100 15 241,500 2016-03-25
227 17,480 16,100 16,100 16,130 94 1,516,160 2016-03-28
228 16,800 16,800 16,800 16,800 5 84,000 2016-03-31
229 17,000 17,000 17,000 17,000 203 3,451,000 2016-04-01
230 17,000 17,000 17,000 17,000 23 391,000 2016-04-04
231 17,000 17,000 17,000 17,000 475 8,075,000 2016-04-05
232 17,000 17,000 17,000 17,000 202 3,434,000 2016-04-06
233 17,000 17,000 17,000 17,000 49 833,000 2016-04-07
234 17,000 17,000 17,000 17,000 14 238,000 2016-04-08
235 17,000 17,000 17,000 17,000 300 5,100,000 2016-04-11
236 17,000 17,000 17,000 17,000 137 2,329,000 2016-04-12
237 17,000 17,000 17,000 17,000 87 1,479,000 2016-04-13
238 17,000 16,800 17,000 16,900 4 67,600 2016-04-14
239 16,800 16,800 16,800 16,800 130 2,184,000 2016-04-15
240 16,050 16,050 16,050 16,050 6 96,300 2016-04-18
241 16,050 16,050 16,050 16,050 2 32,100 2016-04-19
242 16,500 16,500 16,500 16,500 2 33,000 2016-04-22
243 16,000 16,000 16,000 16,000 20 320,000 2016-04-25
244 16,800 16,800 16,800 16,800 4 67,200 2016-04-27
245 16,800 16,800 16,800 16,800 8 134,400 2016-04-28
246 16,500 16,500 16,500 16,500 50 825,000 2016-05-03
247 16,010 16,010 16,010 16,010 143 2,289,430 2016-05-04
248 16,500 16,500 16,500 16,500 212 3,498,000 2016-05-06
249 16,800 16,500 16,500 16,520 75 1,239,000 2016-05-09
250 16,800 16,800 16,800 16,800 25 420,000 2016-05-10
251 16,800 16,800 16,800 16,800 7 117,600 2016-05-11
252 17,000 16,990 16,990 17,000 20 339,920 2016-05-12
253 17,000 17,000 17,000 17,000 71 1,207,000 2016-05-16
254 17,000 17,000 17,000 17,000 113 1,921,000 2016-05-19
255 17,010 17,000 17,010 17,010 238 4,048,150 2016-05-20
256 17,100 17,020 17,020 17,030 137 2,332,700 2016-05-25
257 17,020 17,000 17,020 17,010 67 1,140,000 2016-05-30
258 17,100 17,100 17,100 17,100 10 171,000 2016-06-02
259 17,980 17,970 17,970 17,980 13 233,690 2016-06-03
260 19,000 17,600 17,600 18,830 1,735 32,675,100 2016-06-07
261 19,000 19,000 19,000 19,000 5 95,000 2016-06-08
262 19,000 19,000 19,000 19,000 1 19,000 2016-06-09
263 19,000 18,500 18,500 18,550 91 1,688,000 2016-06-17
264 19,000 19,000 19,000 19,000 46 874,000 2016-06-20
265 19,000 19,000 19,000 19,000 26 494,000 2016-06-21
266 19,100 19,000 19,000 19,080 16 305,300 2016-06-22
267 19,100 19,100 19,100 19,100 8 152,800 2016-06-23
268 19,300 19,000 19,300 19,290 52 1,003,000 2016-06-24
269 18,600 18,600 18,600 18,600 4 74,400 2016-06-30
270 18,600 18,600 18,600 18,600 46 855,600 2016-07-01
271 18,550 18,550 18,550 18,550 29 537,950 2016-07-04
272 18,550 18,500 18,550 18,540 36 667,550 2016-07-05
273 19,000 19,000 19,000 19,000 11 209,000 2016-07-07
274 20,000 19,000 19,000 19,020 60 1,141,000 2016-07-08
275 19,500 19,500 19,500 19,500 25 487,500 2016-07-21
276 19,980 19,980 19,980 19,980 4 79,920 2016-08-02
277 19,520 19,520 19,520 19,520 59 1,151,680 2016-08-11
278 19,500 19,500 19,500 19,500 50 975,000 2016-08-15
279 19,500 19,500 19,500 19,500 8 156,000 2016-07-22
280 19,840 19,510 19,510 19,520 72 1,405,380 2016-07-25
281 19,510 19,510 19,510 19,510 10 195,100 2016-07-26
282 19,520 19,520 19,520 19,520 1,193 23,287,360 2016-07-27
283 19,600 19,600 19,600 19,600 20 20,064,578,800 2016-07-29
284 19,980 19,980 19,980 19,980 2 39,960 2016-08-01
285 20,000 20,000 20,000 20,000 2 40,000 2016-08-03
286 20,000 19,600 20,000 19,710 91 1,793,600 2016-08-04
287 20,000 20,000 20,000 20,000 2 40,000 2016-08-05
288 20,000 20,000 20,000 20,000 1 20,000 2016-08-08
289 19,600 19,520 19,600 19,580 144 2,820,000 2016-08-09
290 19,520 19,500 19,520 19,510 70 1,365,820 2016-08-12
291 19,500 19,500 19,500 19,500 50 975,000 2016-08-15
292 19,510 19,510 19,510 19,510 2 39,020 2016-08-16
293 19,510 19,500 19,510 19,510 442 8,623,400 2016-08-17
294 19,500 19,500 19,500 19,500 42 819,000 2016-08-18
295 19,600 19,600 19,600 19,600 15 294,000 2016-08-22
296 19,600 19,500 19,600 19,510 30 585,300 2016-08-23
297 19,500 19,500 19,500 19,500 27 526,500 2016-08-24
298 19,500 19,500 19,500 19,500 17 331,500 2016-08-26
299 19,800 19,800 19,800 19,800 6 118,800 2016-08-29
300 19,500 19,490 19,500 19,500 132 2,573,750 2016-09-01
301 19,500 19,500 19,500 19,500 50 975,000 2016-09-02
302 19,700 19,500 19,700 19,510 32 624,400 2016-09-05
303 19,500 19,400 19,500 19,500 67 1,306,300 2016-09-09
304 19,500 19,450 19,450 19,490 92 1,793,150 2016-09-20
305 19,500 19,500 19,500 19,500 93 1,813,500 2016-09-21
306 19,500 19,500 19,500 19,500 291 5,674,500 2016-09-22
307 19,500 19,500 19,500 19,500 49 955,500 2016-09-26
308 19,600 19,600 19,600 19,600 15 294,000 2016-09-27
309 19,500 19,500 19,500 19,500 134 2,613,000 2016-10-03
310 19,500 19,500 19,500 19,500 11 214,500 2016-10-05
311 19,500 19,500 19,500 19,500 50 975,000 2016-10-06
312 19,500 18,700 19,500 19,130 196 3,749,200 2016-10-07
313 19,500 19,500 19,500 19,500 90 1,755,000 2016-10-10
314 19,500 19,500 19,500 19,500 44 858,000 2016-10-12
315 19,500 19,500 19,500 19,500 76 1,482,000 2016-10-14
316 19,500 19,500 19,500 19,500 180 3,510,000 2016-10-18
317 19,500 19,500 19,500 19,500 86 1,677,000 2016-10-21
318 19,500 19,500 19,500 19,500 14 273,000 2016-10-24
319 17,100 17,010 17,100 17,100 22 376,110 2016-10-28
320 19,000 18,000 18,000 18,050 20 361,000 2016-11-02
321 19,000 19,000 19,000 19,000 20 380,000 2016-11-07
322 18,000 18,000 18,000 18,000 28 504,000 2016-11-11
323 18,000 18,000 18,000 18,000 122 2,196,000 2016-11-14
324 18,000 17,120 18,000 17,630 28 493,580 2016-11-17
325 18,000 17,500 18,000 17,680 78 1,379,000 2016-11-21
326 17,600 17,600 17,600 17,600 150 2,640,000 2016-11-22
327 18,000 18,000 18,000 18,000 10 180,000 2016-11-24
328 18,100 18,000 18,100 18,070 14 253,000 2016-11-30
329 18,000 18,000 18,000 18,000 11 198,000 2016-12-01
330 18,100 18,100 18,100 18,100 10 181,000 2016-12-06
331 18,110 18,110 18,110 18,110 5 90,550 2016-12-08
332 18,500 18,100 18,500 18,150 21 381,050 2016-12-09
333 18,100 18,100 18,100 18,100 96 1,737,600 2016-12-19
334 18,500 18,500 18,500 18,500 3 55,500 2016-12-20
335 18,500 18,450 18,490 18,490 2,546 47,065,330 2016-12-23
336 18,500 18,100 18,500 18,130 315 5,709,900 2016-12-26
337 18,130 18,130 18,130 18,130 1 18,130 2017-01-10
338 19,300 19,300 19,300 19,300 3 57,900 2017-01-12
339 18,500 18,500 18,500 18,500 10 185,000 2017-01-20
340 18,600 18,600 18,600 18,600 21 390,600 2017-01-23
341 18,700 18,700 18,700 18,700 14 261,800 2017-01-24
342 18,710 18,700 18,710 18,700 3 56,110 2017-01-25
343 19,000 19,000 19,000 19,000 485 9,215,000 2017-01-26
344 19,010 18,700 18,700 18,700 91 1,702,010 2017-01-30
345 19,290 19,000 19,290 19,010 51 969,290 2017-01-31
346 19,000 19,000 19,000 19,000 13 247,000 2017-02-01
347 18,900 18,700 18,900 18,810 193 3,629,400 2017-02-02
348 19,000 18,900 18,900 18,930 208 3,938,200 2017-02-06
349 18,910 18,910 18,910 18,910 92 1,739,720 2017-02-09
350 19,000 19,000 19,000 19,000 203 3,857,000 2017-02-13
351 19,000 18,700 18,950 18,910 286 5,408,750 2017-02-14
352 19,000 19,000 19,000 19,000 13 247,000 2017-02-15
353 19,000 18,800 18,800 18,850 247 4,655,600 2017-02-16
354 18,800 18,800 18,800 18,800 160 3,008,000 2017-02-17
355 19,290 19,000 19,000 19,000 431 8,189,290 2017-02-20
356 19,290 19,000 19,290 19,000 91 1,729,290 2017-02-21
357 19,500 18,900 18,900 19,060 331 6,308,000 2017-02-22
358 19,500 19,060 19,500 19,490 30 584,560 2017-02-23
359 19,500 19,500 19,500 19,500 17 331,500 2017-03-02
360 19,550 19,550 19,550 19,550 100 1,955,000 2017-03-03
361 19,650 19,600 19,600 19,640 70 1,374,500 2017-03-09
362 21,000 19,600 19,600 19,830 6 119,000 2017-03-10
363 20,000 20,000 20,000 20,000 1 20,000 2017-03-13
364 21,000 20,100 21,000 20,120 146 2,938,200 2017-03-15
365 20,120 19,950 20,120 20,060 573 11,494,400 2017-03-16
366 20,020 20,000 20,020 20,000 218 4,360,280 2017-03-17
367 20,500 20,000 20,000 20,020 58 1,161,400 2017-03-20
368 20,500 20,000 20,300 20,020 161 3,223,320 2017-03-21
369 20,000 20,000 20,000 20,000 17 340,000 2017-03-22
370 20,100 20,000 20,000 20,000 21 420,100 2017-03-23
371 20,100 20,000 20,100 20,000 16 320,100 2017-03-24
372 20,000 20,000 20,000 20,000 35 700,000 2017-03-27
373 20,000 20,000 20,000 20,000 109 2,180,000 2017-03-28
374 20,100 20,000 20,000 20,000 93 1,860,200 2017-03-29
375 20,100 20,000 20,080 20,000 58 1,160,360 2017-03-30
376 20,080 20,080 20,080 20,080 2 40,160 2017-03-31
377 20,080 20,080 20,080 20,080 31 622,480 2017-04-03
378 23,000 20,100 20,100 21,540 78 1,680,760 2017-04-05
379 20,120 20,120 20,120 20,120 3 60,360 2017-04-06
380 23,000 23,000 23,000 23,000 14 322,000 2017-04-07
381 22,500 22,500 22,500 22,500 21 472,500 2017-04-11
382 21,500 21,500 21,500 21,500 42 903,000 2017-04-12
383 23,300 23,000 23,000 23,020 32 736,600 2017-04-13
384 21,500 21,000 21,500 21,220 72 1,527,500 2017-04-14
385 22,500 21,500 21,500 21,680 197 4,271,400 2017-04-17
386 22,920 21,600 21,600 21,680 60 1,301,260 2017-04-19
387 21,620 21,620 21,620 21,620 1 21,620 2017-04-20
388 21,700 21,700 21,700 21,700 4 86,800 2017-04-25
389 21,700 21,700 21,700 21,700 2 43,400 2017-04-26
390 21,700 21,700 21,700 21,700 71 1,540,700 2017-04-27
391 21,700 21,700 21,700 21,700 42 911,400 2017-04-28
392 21,700 21,700 21,700 21,700 89 1,931,300 2017-05-01
393 21,900 21,700 21,900 21,700 774 16,796,200 2017-05-02
394 21,500 21,500 21,500 21,500 80 1,720,000 2017-05-03
395 21,500 21,500 21,500 21,500 216 4,644,000 2017-05-04
396 21,500 21,500 21,500 21,500 112 2,408,000 2017-05-05
397 21,800 21,500 21,800 21,800 1,334 29,071,000 2017-05-08
398 21,500 21,500 21,500 21,500 57 1,225,500 2017-05-09
399 21,700 21,700 21,700 21,700 4 86,800 2017-05-11
400 21,700 21,600 21,600 21,660 10 216,500 2017-05-12
401 21,700 21,500 21,700 21,540 122 2,627,000 2017-05-16
402 21,700 21,500 21,500 21,680 72 1,560,280 2017-05-17
403 21,500 21,500 21,500 21,500 38 817,000 2017-05-19
404 21,500 21,500 21,500 21,500 19 408,500 2017-05-22
405 21,500 21,500 21,500 21,500 31 666,500 2017-05-23
406 21,500 21,500 21,500 21,500 75 1,612,500 2017-05-24
407 21,800 21,800 21,800 21,800 750 16,350,000 2017-05-25
408 21,600 21,500 21,500 21,500 71 1,526,700 2017-05-26
409 21,500 21,500 21,500 21,500 203 4,364,500 2017-05-29
410 21,500 21,500 21,500 21,500 10 215,000 2017-05-30
411 21,620 21,620 21,620 21,620 15 324,300 2017-06-05
412 21,720 21,720 21,720 21,720 30 651,600 2017-06-08
413 21,700 21,700 21,700 21,700 140 3,038,000 2017-06-09
414 21,700 21,700 21,700 21,700 104 2,256,800 2017-06-12
415 21,700 21,700 21,700 21,700 2,170 47,089,000 2017-06-14
416 21,720 21,720 21,720 21,720 1 21,720 2017-06-15
417 21,700 21,700 21,700 21,700 19 412,300 2017-06-16
418 23,000 21,700 23,000 21,740 160 3,478,500 2017-06-22
419 21,700 21,700 21,700 21,700 15 325,500 2017-06-23
420 21,700 21,700 21,700 21,700 69 1,497,300 2017-06-28
421 21,700 21,700 21,700 21,700 23 499,100 2017-07-04
422 21,700 21,700 21,700 21,700 47 1,019,900 2017-07-17
423 23,500 21,700 21,700 21,940 139 3,050,500 2017-07-18
424 21,940 21,940 21,940 21,940 20 438,800 2017-07-19
425 22,000 22,000 22,000 22,000 5 110,000 2017-07-20
426 22,000 21,940 21,940 22,000 290 6,379,940 2017-07-24
427 22,000 22,000 22,000 22,000 2 44,000 2017-07-25
428 22,000 22,000 22,000 22,000 14 308,000 2017-07-26
429 22,000 22,000 22,000 22,000 140 3,080,000 2017-07-27
430 22,100 22,000 22,100 22,020 11 242,200 2017-07-31
431 22,000 22,000 22,000 22,000 18 396,000 2017-08-01
432 22,000 22,000 22,000 22,000 143 3,146,000 2017-08-03
433 22,000 22,000 22,000 22,000 75 1,650,000 2017-08-04
434 22,000 22,000 22,000 22,000 1 22,000 2017-08-09
435 22,000 22,000 22,000 22,000 2 44,000 2017-08-10
436 23,000 22,000 22,800 22,400 15 336,000 2017-08-11
437 22,400 22,400 22,400 22,400 1 22,400 2017-08-23
438 22,100 22,100 22,100 22,100 40 884,000 2017-08-28
439 22,000 22,000 22,000 22,000 1 22,000 2017-08-29
440 23,980 23,980 23,980 23,980 20 479,600 2017-09-01
441 22,400 22,400 22,400 22,400 2 44,800 2017-09-06
442 22,000 22,000 22,000 22,000 413 9,086,000 2017-09-11
443 22,000 22,000 22,000 22,000 138 3,036,000 2017-09-12
444 22,000 22,000 22,000 22,000 449 9,878,000 2017-09-13
445 24,000 22,000 22,000 22,020 422 9,294,000 2017-09-14
446 23,000 23,000 23,000 23,000 10 230,000 2017-09-15
447 22,500 22,000 22,000 22,300 514 11,458,000 2017-09-18
448 22,000 22,000 22,000 22,000 252 5,544,000 2017-09-19
449 22,000 22,000 22,000 22,000 414 9,108,000 2017-09-20
450 23,000 23,000 23,000 23,000 100 2,300,000 2017-09-22
451 23,000 23,000 23,000 23,000 101 2,323,000 2017-09-25
452 23,000 23,000 23,000 23,000 29 667,000 2017-09-26
453 24,000 24,000 24,000 24,000 195 4,680,000 2017-09-27
454 24,000 24,000 24,000 24,000 15 360,000 2017-09-29
455 24,000 24,000 24,000 24,000 193 4,632,000 2017-10-02
456 24,000 24,000 24,000 24,000 1 24,000 2017-10-04
457 24,000 24,000 24,000 24,000 95 2,280,000 2017-10-05
458 25,000 25,000 25,000 25,000 20 500,000 2017-10-06
459 24,600 24,600 24,600 24,600 2 49,200 2017-10-09
460 26,000 25,000 25,000 25,680 198 5,083,500 2017-10-10
461 27,500 27,500 27,500 27,500 5 137,500 2017-10-11
462 25,200 25,020 25,020 25,040 62 1,552,220 2017-10-13
463 26,000 25,000 25,000 25,480 39 994,000 2017-10-17
464 26,100 26,100 26,100 26,100 2 52,200 2017-10-19
465 26,100 26,100 26,100 26,100 1 26,100 2017-10-20
466 27,500 27,500 27,500 27,500 80 2,200,000 2017-10-23
467 27,500 27,500 27,500 27,500 1 27,500 2017-10-24
468 27,500 26,100 27,500 26,140 140 3,660,100 2017-10-25
469 26,140 26,140 26,140 26,140 1 26,140 2017-10-26
470 26,100 26,100 26,100 26,100 10 261,000 2017-10-30
471 27,960 26,200 26,500 27,380 56 1,533,100 2017-10-31
472 27,900 27,900 27,900 27,900 2 55,800 2017-11-01
473 27,900 27,900 27,900 27,900 98 2,734,200 2017-11-02
474 28,000 28,000 28,000 28,000 101 2,828,000 2017-11-03
475 27,500 26,160 27,500 26,920 89 2,395,240 2017-11-06
476 28,000 28,000 28,000 28,000 65 1,820,000 2017-11-09
477 26,500 26,500 26,500 26,500 1 26,500 2017-11-13
478 26,500 26,500 26,500 26,500 62 1,643,000 2017-11-14
479 28,900 26,500 26,600 26,800 22 589,600 2017-11-21
480 26,600 26,600 26,600 26,600 18 478,800 2017-11-22
481 30,000 30,000 30,000 30,000 117 3,510,000 2017-11-23
482 34,500 31,600 31,600 31,880 413 13,165,900 2017-11-24
483 33,000 31,880 31,880 32,020 275 8,802,840 2017-11-29
484 35,000 33,000 33,000 33,100 22 728,000 2017-12-04
485 35,000 35,000 35,000 35,000 143 5,005,000 2017-12-05
486 32,000 32,000 32,000 32,000 24 768,000 2017-12-07
487 32,000 32,000 32,000 32,000 7 224,000 2017-12-08
488 32,100 32,000 32,100 32,060 2 64,100 2017-12-11
489 32,000 32,000 32,000 32,000 1 32,000 2017-12-12
490 32,000 32,000 32,000 32,000 58 1,856,000 2017-12-13
491 32,000 32,000 32,000 32,000 83 2,656,000 2017-12-14
492 32,000 30,000 32,000 31,820 141 4,486,000 2017-12-15
493 30,000 30,000 30,000 30,000 49 1,470,000 2017-12-18
494 30,000 29,000 30,000 29,960 364 10,905,000 2017-12-19
495 29,900 27,000 29,900 29,440 89 2,620,000 2017-12-20
496 27,020 27,020 27,020 27,020 1 27,020 2017-12-21
497 29,900 29,000 29,000 29,120 14 407,800 2017-12-22
498 29,000 27,500 29,000 27,680 8 221,500 2017-12-25
499 29,900 28,980 28,980 29,140 75 2,186,000 2017-12-26
500 29,000 28,000 28,000 28,300 38 1,075,500 2017-12-27
501 30,000 28,600 30,000 29,920 54 1,616,200 2017-12-28
502 29,000 28,600 29,000 28,800 2 57,600 2018-01-03
503 28,500 27,520 28,500 27,640 38 1,050,100 2018-01-08
504 28,980 27,400 27,520 28,220 39 1,100,320 2018-01-09
505 28,000 26,000 28,000 26,920 159 4,280,420 2018-01-15
506 26,000 24,500 26,000 24,540 135 3,312,040 2018-01-16
507 25,000 24,800 25,000 24,820 19 471,620 2018-01-17
508 24,800 23,760 24,800 23,940 537 12,853,500 2018-01-18
509 24,120 24,000 24,000 24,100 76 1,830,880 2018-01-19
510 25,000 24,300 24,300 24,700 280 6,916,500 2018-01-22
511 24,440 24,400 24,400 24,420 238 5,810,000 2018-01-24
512 24,440 24,400 24,440 24,420 44 1,074,640 2018-01-25
513 24,420 24,400 24,420 24,420 23 561,480 2018-01-26
514 25,000 25,000 25,000 25,000 107 2,675,000 2018-01-30
515 26,000 25,000 26,000 25,300 119 3,010,500 2018-01-31
516 24,520 24,520 24,520 24,520 104 2,550,080 2018-02-01
517 26,000 24,720 26,000 24,760 34 841,760 2018-02-02
518 24,740 24,500 24,740 24,540 203 4,981,380 2018-02-05
519 25,500 25,500 25,500 25,500 1 25,500 2018-02-07
520 27,000 27,000 27,000 27,000 7 189,000 2018-02-08
521 26,000 26,000 26,000 26,000 4 104,000 2018-02-09
522 27,000 26,500 27,000 26,780 11 294,500 2018-02-13
523 26,000 26,000 26,000 26,000 22 572,000 2018-02-14
524 26,500 26,500 26,500 26,500 4 106,000 2018-02-15
525 25,600 25,000 25,600 25,060 33 827,200 2018-02-20
526 25,500 25,500 25,500 25,500 4 102,000 2018-02-21
527 26,500 26,500 26,500 26,500 1 26,500 2018-02-23
528 25,000 25,000 25,000 25,000 73 1,825,000 2018-02-26
529 25,000 25,000 25,000 25,000 18 450,000 2018-02-27
530 25,000 25,000 25,000 25,000 28 700,000 2018-02-28
531 25,000 25,000 25,000 25,000 108 2,700,000 2018-03-01
532 25,000 25,000 25,000 25,000 4 100,000 2018-03-02
533 25,000 25,000 25,000 25,000 117 2,925,000 2018-03-05
534 25,000 25,000 25,000 25,000 2 50,000 2018-03-06
535 25,000 25,000 25,000 25,000 7 175,000 2018-03-09
536 25,000 24,000 24,000 24,000 208 4,993,000 2018-03-13
537 24,000 24,000 24,000 24,000 1 24,000 2018-03-15
538 25,000 24,000 24,000 24,840 56 1,391,000 2018-03-16
539 24,000 23,000 24,000 23,420 245 5,715,800 2018-03-21
540 25,000 25,000 25,000 25,000 7 175,000 2018-03-22
541 25,000 25,000 25,000 25,000 16 400,000 2018-03-23
542 25,000 24,000 25,000 24,000 14 338,000 2018-03-26
543 24,000 24,000 24,000 24,000 15 360,000 2018-03-27
544 24,000 23,220 24,000 23,260 41 954,120 2018-03-28
545 24,000 24,000 24,000 24,000 3 72,000 2018-03-29
546 24,500 23,000 24,000 23,280 125 2,940,860 2018-03-30
547 23,000 23,000 23,000 23,000 109 2,507,000 2018-04-02
548 23,200 23,000 23,200 23,100 2 46,200 2018-04-03
549 23,200 23,000 23,000 23,080 5 115,400 2018-04-04
550 23,200 23,200 23,200 23,200 6 139,200 2018-04-05
551 23,200 23,200 23,200 23,200 4 92,800 2018-04-06
552 23,200 23,200 23,200 23,200 188 4,361,600 2018-04-09
553 23,000 22,500 23,000 22,660 5 113,800 2018-04-10
554 23,000 22,500 23,000 22,580 5 113,300 2018-04-11
555 22,500 22,100 22,500 22,500 60 1,342,400 2018-04-13
556 22,800 22,200 22,500 22,540 86 1,938,300 2018-04-16
557 22,500 22,100 22,480 22,460 227 5,096,600 2018-04-18
558 23,000 22,500 22,500 22,820 57 1,301,000 2018-04-20
559 22,500 22,120 22,500 22,260 29 645,280 2018-04-23
560 24,000 22,500 22,500 23,760 12 272,500 2018-04-24
561 23,000 23,000 23,000 23,000 50 1,150,000 2018-04-26
562 23,000 23,000 23,000 23,000 2 46,000 2018-04-27
563 23,000 23,000 23,000 23,000 98 2,254,000 2018-04-30
564 23,000 22,800 22,800 23,000 51 1,172,800 2018-05-01
565 23,000 22,000 23,000 22,000 32 705,200 2018-05-03
566 22,000 22,000 22,000 22,000 23 506,000 2018-05-07
567 22,000 22,000 22,000 22,000 60 1,320,000 2018-05-08
568 22,000 22,000 22,000 22,000 5 110,000 2018-05-09
569 22,700 22,700 22,700 22,700 3 68,100 2018-05-10
570 22,500 22,000 22,500 22,000 60 1,320,500 2018-05-11
571 22,600 22,600 22,600 22,600 10 226,000 2018-05-17
572 22,700 22,220 22,220 22,420 7 156,980 2018-05-18
573 22,200 22,200 22,200 22,200 5 111,000 2018-05-21
574 22,200 22,100 22,100 22,100 11 243,200 2018-05-22
575 22,220 22,200 22,200 22,200 21 466,400 2018-05-23
576 23,000 22,700 22,700 22,880 63 1,441,800 2018-05-24
577 22,200 22,200 22,200 22,200 4 88,800 2018-05-28
578 22,200 22,200 22,200 22,200 9 199,800 2018-05-30
579 22,900 22,300 22,300 22,900 17 381,500 2018-05-31
580 22,300 22,000 22,300 22,000 41 906,200 2018-06-04
581 22,000 22,000 22,000 22,000 1 22,000 2018-06-05
582 22,300 22,000 22,000 22,060 28 617,500 2018-06-11
583 22,300 22,020 22,300 22,060 9 198,700 2018-06-12
584 22,060 22,000 22,000 22,020 34 748,060 2018-06-13
585 22,060 22,060 22,060 22,060 100 2,206,000 2018-06-14
586 22,060 22,060 22,060 22,060 79 1,742,740 2018-06-15
587 22,000 22,000 22,000 22,000 199 4,378,000 2018-06-18
588 22,300 22,000 22,000 22,220 32 711,200 2018-06-19
589 22,300 22,300 22,300 22,300 19 423,700 2018-06-21
590 22,500 22,500 22,500 22,500 8 180,000 2018-06-25
591 22,100 22,000 22,100 22,020 130 2,862,980 2018-06-26
592 22,500 22,000 22,000 22,500 50 1,106,000 2018-06-28
593 22,000 22,000 22,000 22,000 128 2,816,000 2018-07-04
594 22,000 22,000 22,000 22,000 10 220,000 2018-07-05
595 22,000 22,000 22,000 22,000 3 66,000 2018-07-06
596 21,800 21,800 21,800 21,800 27 588,600 2018-07-17
597 21,800 21,800 21,800 21,800 2 43,600 2018-07-20
598 21,500 21,500 21,500 21,500 34 731,000 2018-07-23
599 21,500 21,000 21,500 21,240 87 1,865,000 2018-07-24
600 21,500 21,500 21,500 21,500 1 21,500 2018-07-31
601 21,500 21,500 21,500 21,500 10 215,000 2018-08-01
602 21,000 21,000 21,000 21,000 5 105,000 2018-08-02
603 21,000 21,000 21,000 21,000 3 63,000 2018-08-03
604 20,960 20,960 20,960 20,960 1 20,960 2018-08-10
605 20,500 20,000 20,000 20,500 30 613,500 2018-08-14
606 20,000 20,000 20,000 20,000 77 1,540,000 2018-08-21
607 20,000 20,000 20,000 20,000 2 40,000 2018-08-27
608 20,600 20,600 20,600 20,600 40 824,000 2018-08-28
609 20,000 20,000 20,000 20,000 209 4,180,000 2018-08-31
610 20,000 20,000 20,000 20,000 116 2,320,000 2018-09-03
611 20,000 20,000 20,000 20,000 80 1,600,000 2018-09-04
612 20,000 20,000 20,000 20,000 4 80,000 2018-09-05
613 20,020 20,000 20,020 20,000 140 2,800,020 2018-09-10
614 21,500 21,500 21,500 21,500 31 666,500 2018-09-11
615 20,000 20,000 20,000 20,000 62 1,240,000 2018-09-12
616 21,500 20,000 20,020 20,060 153 3,113,520 2018-09-13
617 21,000 21,000 21,000 21,000 10 210,000 2018-09-18
618 21,000 21,000 21,000 21,000 1 21,000 2018-09-20
619 20,000 20,000 20,000 20,000 103 2,060,000 2018-09-21
620 22,900 22,800 22,800 22,820 4 91,300 2018-09-28
621 20,000 20,000 20,000 20,000 7 140,000 2018-10-01
622 21,940 21,000 21,000 21,020 71 1,491,940 2018-10-02
623 22,000 21,940 21,940 22,000 121 2,661,940 2018-10-04
624 22,000 22,000 22,000 22,000 20 440,000 2018-10-05
625 22,060 22,000 22,000 22,040 4 88,120 2018-10-08
626 22,000 22,000 22,000 22,000 70 1,540,000 2018-10-09
627 21,000 21,000 21,000 21,000 185 3,885,000 2018-10-10
628 21,000 21,000 21,000 21,000 47 987,000 2018-10-11
629 21,000 20,000 21,000 20,840 75 1,563,480 2018-10-12
630 20,000 20,000 20,000 20,000 100 2,000,000 2018-10-15
631 20,500 20,000 20,120 20,060 98 1,966,600 2018-10-16
632 20,500 20,000 20,500 20,060 34 682,000 2018-10-18
633 20,000 20,000 20,000 20,000 103 2,060,000 2018-10-19
634 22,000 22,000 22,000 22,000 2 44,000 2018-10-23
635 21,500 20,000 21,500 20,020 159 3,183,580 2018-10-26
636 21,780 21,780 21,780 21,780 110 2,395,800 2018-10-31
637 21,000 20,000 21,000 20,000 161 3,250,200 2018-11-01
638 20,000 20,000 20,000 20,000 24 480,000 2018-11-02
639 20,000 20,000 20,000 20,000 10 200,000 2018-11-05
640 20,000 20,000 20,000 20,000 1 20,000 2018-11-14
641 20,900 20,500 20,500 20,900 83 1,734,300 2018-11-15
642 20,900 20,900 20,900 20,900 79 1,651,100 2018-11-16
643 20,000 20,000 20,000 20,000 46 920,000 2018-11-19
644 20,000 20,000 20,000 20,000 8 160,000 2018-11-20
645 20,100 20,100 20,100 20,100 2 40,200 2018-11-23
646 20,100 20,000 20,100 20,060 81 1,624,600 2018-11-27
647 20,000 19,500 20,000 19,750 100 1,975,000 2018-11-28
648 20,500 20,500 20,500 20,500 2 41,000 2018-11-29
649 19,500 19,500 19,500 19,500 98 1,911,000 2018-12-04
650 19,500 19,500 19,500 19,500 70 1,365,000 2018-12-05
651 20,000 19,500 19,500 19,520 31 605,000 2018-12-10
652 19,010 19,000 19,010 19,010 110 2,091,000 2018-12-11
653 19,500 19,500 19,500 19,500 50 975,000 2018-12-12
654 19,500 19,500 19,500 19,500 25 487,500 2018-12-13
655 19,700 18,700 19,500 19,700 64 1,225,500 2018-12-19
656 19,700 19,500 19,700 19,510 52 1,014,400 2018-12-20
657 18,700 18,700 18,700 18,700 30 561,000 2018-12-24
658 19,500 19,000 19,500 19,300 70 1,355,000 2018-12-27
659 19,300 19,300 19,300 19,300 4 77,200 2019-01-02
660 19,000 19,000 19,000 19,000 102 1,938,000 2019-01-03
661 20,000 19,000 19,000 19,990 153 2,946,700 2019-01-07
662 20,000 19,000 20,000 19,010 93 1,768,000 2019-01-08
663 19,020 19,000 19,020 19,010 28 532,200 2019-01-09
664 19,100 19,000 19,000 19,040 17 323,700 2019-01-11
665 19,100 19,000 19,000 19,100 60 1,140,400 2019-01-14
666 19,000 19,000 19,000 19,000 53 1,007,000 2019-01-16
667 19,000 19,000 19,000 19,000 53 1,007,000 2019-01-17
668 19,500 19,000 19,500 19,210 7 134,500 2019-01-21
669 19,100 19,000 19,100 19,000 27 513,600 2019-01-24
670 19,000 19,000 19,000 19,000 51 969,000 2019-01-28
671 19,500 17,000 19,500 18,620 86 1,601,670 2019-02-01
672 19,020 19,020 19,020 19,020 2 38,040 2019-02-11
673 20,000 20,000 20,000 20,000 16 320,000 2019-02-13
674 20,000 19,000 20,000 19,000 55 1,062,010 2019-02-18
675 21,840 21,840 21,840 21,840 2 43,680 2019-02-19
676 21,980 18,800 21,980 18,880 50 973,180 2019-02-21
677 18,800 16,060 18,800 18,040 5,276 85,073,320 2019-02-22
678 20,000 20,000 20,000 20,000 3 60,000 2019-02-26
679 20,000 20,000 20,000 20,000 1 20,000 2019-02-28
680 19,500 19,500 19,500 19,500 14 273,000 2019-03-01
681 18,700 18,500 18,600 18,510 103 1,906,050 2019-03-06
682 18,800 18,600 18,800 18,630 8 149,000 2019-03-07
683 18,650 18,600 18,650 18,610 14 260,500 2019-03-12
684 18,800 18,800 18,800 18,800 8 150,400 2019-03-15
685 19,700 19,700 19,700 19,700 2 39,400 2019-03-18
686 19,700 19,700 19,700 19,700 7 137,900 2019-03-19
687 19,700 19,700 19,700 19,700 4 78,800 2019-03-20
688 19,700 19,700 19,700 19,700 1 19,700 2019-03-21
689 19,700 19,700 19,700 19,700 3 59,100 2019-03-22
690 19,200 19,190 19,200 19,200 9 172,790 2019-03-25
691 19,500 19,500 19,500 19,500 2 39,000 2019-03-26
692 19,500 19,500 19,500 19,500 6 117,000 2019-03-27
693 19,700 19,700 19,700 19,700 1 19,700 2019-03-28
694 19,000 19,000 19,000 19,000 1 19,000 2019-03-29
695 19,650 18,700 18,700 19,650 3 57,050 2019-04-01
696 19,650 19,650 19,650 19,650 3 58,950 2019-04-02
697 19,650 19,650 19,650 19,650 1 19,650 2019-04-03
698 18,650 18,650 18,650 18,650 2 37,300 2019-04-04
699 18,500 18,500 18,500 18,500 1 18,500 2019-04-05
700 17,500 17,500 17,500 17,500 7 122,500 2019-04-15
701 17,400 17,400 17,400 17,400 5 87,000 2019-04-16
702 17,500 17,500 17,500 17,500 99 1,732,500 2019-04-17
703 17,500 17,400 17,500 17,460 10 174,600 2019-04-18
704 17,400 17,400 17,400 17,400 4 69,600 2019-04-19
705 17,400 17,400 17,400 17,400 10 174,000 2019-04-23
706 17,400 17,400 17,400 17,400 1 17,400 2019-04-24
707 17,400 17,400 17,400 17,400 1 17,400 2019-04-29
708 17,000 16,300 17,000 16,370 10 163,700 2019-05-01
709 18,500 17,100 17,100 17,260 9 155,300 2019-05-06
710 17,000 17,000 17,000 17,000 76 1,292,000 2019-05-08
711 17,200 17,200 17,200 17,200 15 258,000 2019-05-09
712 18,000 17,200 17,500 17,830 92 1,640,600 2019-05-14
713 17,210 17,210 17,210 17,210 5 86,050 2019-05-23
714 17,210 17,000 17,210 17,090 55 940,020 2019-05-29
715 17,800 17,000 17,000 17,800 170 3,010,000 2019-05-31
716 16,500 16,500 16,500 16,500 19 313,500 2019-06-03
717 17,000 17,000 17,000 17,000 50 850,000 2019-06-05
718 17,090 17,000 17,090 17,020 8 136,180 2019-06-07
719 17,050 17,000 17,050 17,000 4 68,100 2019-06-10
720 17,010 17,010 17,010 17,010 20 340,200 2019-06-12
721 17,010 17,010 17,010 17,010 1 17,010 2019-06-13
722 17,000 17,000 17,000 17,000 10 170,000 2019-06-17
723 17,000 16,500 17,000 16,650 76 1,270,000 2019-06-20
724 17,000 17,000 17,000 17,000 21 357,000 2019-06-21
725 17,100 17,100 17,100 17,100 21 359,100 2019-06-25
726 17,000 17,000 17,000 17,000 102 1,734,000 2019-07-02
727 17,000 17,000 17,000 17,000 100 1,700,000 2019-07-03
728 17,000 17,000 17,000 17,000 105 1,785,000 2019-07-04
729 17,000 17,000 17,000 17,000 119 2,023,000 2019-07-05
730 17,000 17,000 17,000 17,000 26 442,000 2019-07-09
731 17,000 17,000 17,000 17,000 70 1,190,000 2019-07-18
732 18,500 18,500 18,500 18,500 2 37,000 2019-07-25
733 17,000 17,000 17,000 17,000 15 255,000 2019-07-30
734 17,000 17,000 17,000 17,000 78 1,326,000 2019-08-02
735 17,000 17,000 17,000 17,000 78 1,326,000 2019-08-06
736 17,000 17,000 17,000 17,000 124 2,108,000 2019-08-07
737 17,000 17,000 17,000 17,000 68 1,156,000 2019-08-09
738 18,000 18,000 18,000 18,000 25 450,000 2019-08-13
739 17,110 17,000 17,110 17,020 75 1,276,210 2019-08-20
740 17,050 17,000 17,050 17,000 15 255,050 2019-08-26
741 18,000 18,000 18,000 18,000 1 18,000 2019-08-30
742 18,000 18,000 18,000 18,000 21 378,000 2019-09-02
743 17,000 17,000 17,000 17,000 13 221,000 2019-09-06
744 17,000 17,000 17,000 17,000 19 323,000 2019-09-07
745 17,000 17,000 17,000 17,000 19 323,000 2019-09-07
746 18,000 18,000 18,000 18,000 2 36,000 2019-09-13
747 17,000 17,000 17,000 17,000 2 34,000 2019-09-19
748 16,000 16,000 16,000 16,000 98 1,568,000 2019-09-23
749 17,000 17,000 17,000 17,000 60 1,020,000 2019-09-27
750 17,900 17,900 17,900 17,900 2 35,800 2019-09-30
751 16,900 16,900 16,900 16,900 14 236,600 2019-10-02
752 16,100 16,100 16,100 16,100 67 1,078,700 2019-10-09
753 16,900 16,900 16,900 16,900 1 16,900 2019-10-10
754 16,100 16,000 16,100 16,000 46 736,320 2019-10-16
755 16,500 16,000 16,500 16,000 37 609,100 2019-10-30
756 17,500 17,500 17,500 17,500 10 175,000 2019-10-31
757 16,500 16,500 16,500 16,500 30 495,000 2019-11-04
758 16,500 16,500 16,500 16,500 100 1,650,000 2019-11-06
759 16,500 16,500 16,500 16,500 2 33,000 2019-11-08
760 16,500 16,500 16,500 16,500 8 132,000 2019-11-14
761 16,500 16,500 16,500 16,500 2 33,000 2019-11-15
762 16,400 16,000 16,400 16,130 9 145,200 2019-11-18
763 16,500 16,500 16,500 16,500 2 33,000 2019-11-19
764 16,000 16,000 16,000 16,000 9 144,000 2019-11-21
765 16,000 15,050 16,000 15,990 101 1,615,050 2019-11-22
766 16,000 16,000 16,000 16,000 1 16,000 2019-11-25
767 16,500 16,500 16,500 16,500 95 1,567,500 2019-11-28
768 17,000 17,000 17,000 17,000 91 1,547,000 2019-11-29
769 16,000 16,000 16,000 16,000 40 640,000 2019-12-02
770 16,000 16,000 16,000 16,000 10 160,000 2019-12-03
771 16,000 16,000 16,000 16,000 9 144,000 2019-12-04
772 16,000 16,000 16,000 16,000 10 160,000 2019-12-05
773 16,000 15,500 15,700 16,000 83 1,318,000 2019-12-09
774 16,300 16,000 16,300 16,000 3 48,300 2019-12-11
775 16,180 15,200 15,500 16,180 111 1,761,000 2019-12-19
776 15,900 15,900 15,900 15,900 1 15,900 2019-12-25
777 15,890 15,220 15,890 15,220 200 3,044,670 2019-12-31
778 15,990 15,990 15,990 15,990 1 15,990 2020-01-03
779 15,220 15,200 15,220 15,210 10 152,140 2020-01-06
780 15,500 15,200 15,500 15,240 25 381,100 2020-01-07
781 14,900 14,900 14,900 14,900 17 253,300 2020-01-08
782 15,000 15,000 15,000 15,000 20 300,000 2020-01-09
783 15,000 14,900 15,000 14,930 164 2,450,900 2020-01-13
784 15,000 15,000 15,000 15,000 36 540,000 2020-01-14
785 15,000 15,000 15,000 15,000 10 150,000 2020-01-15
786 15,000 15,000 15,000 15,000 169 2,535,000 2020-01-17
787 15,000 14,900 15,000 14,900 3 44,800 2020-01-22
788 15,000 14,900 14,900 14,990 210 3,147,200 2020-01-23
789 15,000 15,000 15,000 15,000 2 30,000 2020-01-27
790 15,000 14,500 14,560 14,890 77 1,146,380 2020-01-28
791 15,000 15,000 15,000 15,000 16 240,000 2020-01-29
792 15,000 15,000 15,000 15,000 7 105,000 2020-01-30
793 15,800 15,800 15,800 15,800 25 395,000 2020-01-31
794 15,800 15,800 15,800 15,800 20 316,000 2020-02-05
795 15,000 15,000 15,000 15,000 17 255,000 2020-02-06
796 15,000 15,000 15,000 15,000 1 15,000 2020-02-11
797 15,000 15,000 15,000 15,000 1 15,000 2020-02-12
798 16,000 15,000 15,000 15,610 76 1,186,600 2020-02-13
799 15,000 14,950 14,950 14,990 5 74,950 2020-02-19
800 15,000 15,000 15,000 15,000 2 30,000 2020-02-20
801 15,000 15,000 15,000 15,000 100 1,500,000 2020-02-21
802 15,000 14,600 14,600 14,900 40 597,800 2020-02-28
803 14,600 14,500 14,600 14,520 128 1,858,300 2020-03-03
804 15,000 15,000 15,000 15,000 1 15,000 2020-03-04
805 15,000 15,000 15,000 15,000 3 45,000 2020-03-13
806 15,000 15,000 15,000 15,000 10 150,000 2020-03-16
807 15,000 15,000 15,000 15,000 1 15,000 2020-03-17
808 14,800 14,800 14,800 14,800 2 29,600 2020-03-18
809 15,000 15,000 15,000 15,000 1 15,000 2020-03-20
810 14,800 14,200 14,800 14,500 35 504,800 2020-03-23
811 14,500 14,400 14,500 14,470 22 318,300 2020-03-24
812 14,200 14,200 14,200 14,200 4 56,800 2020-03-25
813 14,150 14,000 14,150 14,020 28 393,410 2020-03-26
814 14,000 14,000 14,000 14,000 10 140,000 2020-03-30
815 14,000 14,000 14,000 14,000 12 168,000 2020-03-31
816 14,000 14,000 14,000 14,000 8 112,000 2020-04-01
817 13,310 13,310 13,310 13,310 23 306,130 2020-04-02
818 13,310 13,300 13,310 13,300 13 172,920 2020-04-06
819 13,300 13,300 13,300 13,300 29 385,700 2020-04-07
820 13,700 13,000 13,700 13,060 115 1,539,870 2020-04-14
821 14,000 14,000 14,000 14,000 1 14,000 2020-04-16
822 13,500 13,500 13,500 13,500 18 243,000 2020-04-20
823 13,900 13,900 13,900 13,900 1 13,900 2020-04-27
824 13,500 13,500 13,500 13,500 5 67,500 2020-04-28
825 14,000 13,500 13,500 13,970 184 2,551,100 2020-04-29
826 14,000 14,000 14,000 14,000 3 42,000 2020-04-30
827 13,500 13,500 13,500 13,500 36 486,000 2020-05-01
828 13,000 13,000 13,000 13,000 37 481,000 2020-05-04
829 13,700 13,700 13,700 13,700 2 27,400 2020-05-08
830 13,050 13,000 13,050 13,030 26 338,650 2020-05-11
831 13,600 13,600 13,600 13,600 4 54,400 2020-05-12
832 13,400 13,300 13,400 13,390 13 174,100 2020-05-14
833 13,300 13,300 13,300 13,300 1 13,300 2020-05-18
834 13,300 13,300 13,300 13,300 8 106,400 2020-05-20
835 12,800 12,000 12,800 12,340 55 678,600 2020-05-25
836 12,500 12,000 12,500 12,010 171 2,102,390 2020-05-26
837 13,000 11,000 13,000 11,000 96 1,072,000 2020-05-29
838 11,100 11,000 11,100 11,010 215 2,366,500 2020-06-02

Talkh-Chikher (TCK)

Address:
Phone: 98555575
Name of Director/CEO: Myagmar.Вazar-Uugan
Email: info@talkh-chikhеr.m
Established date: 1984-07-04
Listed date: 1999-11-11
Registration № 2074575
State Registration № 9010001092
Stock type: Common
Business description: Food & Bewerages
Business description:
Operation status: Normal

Licenses, patents and trademarks owned

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

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

№ Lastname Firstname Position Percentage of shares held

Board of Directors

№ Lastname Firstname Membership Percentage of shares held
1 Banzragch Oyunmaa Board Chairman 0 %
2 Jigjid-Khaltmaa Tsendbayar Board member 19.14 %
3 Khaltmaa Battuul Board member 33.21 %
4 Dashdonoi Tsenddorj Board member 0 %
5 Narantsetseg Munkhtsetseg Board member 0 %
6 Francis Lee Bun Kim Board member 0 %
7 Khashbat Giimaa Board member 0 %
8 Luvsansuren Damdinsuren Board member 0 %
9 Dorjpurev Bayarsaikhan Independent board member 0 %

Influential shareholders

№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 KHALTMAA TSENDBAYAR 18.88 % None None
2 KHALTMAA BATTULGA 18.91 % None None
3 KHALTMAA BATTUUL 33.21 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

№ Lastname Firstname Эзэмшиж байсан ширхэг Эзэмшиж байсан огноо
1 KHALTMAA TSENDBAYAR 195901 ширхэг 2018-07-31

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position
1 Banzragch Oyunmaa Chairman
2 Jigjid-Khaltmaa Tsendbayar Board member
3 Khaltmaa Battuul Board member
4 Dashdonoi Tsenddorj Board member
5 Narantsetseg Munkhtsetseg Board member
6 Francis Lee Bun Kim Board member
7 Khashbat Giimaa Board member
8 Luvsansuren Damdinsuren Board member
9 Dorjpurev Bayarsaikhan

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 KHALTMAA TSENDBAYAR uncertain 18.88 %
2 KHALTMAA BATTULGA uncertain 18.91 %
3 KHALTMAA BATTUUL uncertain 33.21 %

Balance sheet

  • Total assets 70,354,231,300
  • Total liabilities 20,855,099,500
  • Total owner`s equity 49,499,131,800
  • Total number of shares 1,023,703

Income statement

  • Sales revenue 54,855,827,200
  • Cost of sales 40,885,590,700
  • Gross profit 2,843,319,000
  • Net income 2,456,036,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 48,353

Ratios

  • Return on Assets /ROA/ 0.0349
  • Return on Equity /ROE/ /ROE/ 0.0496
  • Return on Total Assets /ROTA/ 0.0404
  • Earnings per share /EPS/ 2399.1693
  • Price earnings ratio (P/E Ratio) 5.5478

Balance sheet

  • Total assets 62,506,953,500
  • Total liabilities 14,712,666,400
  • Total owner`s equity 47,794,287,100
  • Total number of shares 1,023,703

Income statement

  • Sales revenue 25,319,500,800
  • Cost of sales 19,211,739,200
  • Gross profit 852,199,100
  • Net income 751,192,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 46,688

Ratios

  • Return on Assets /ROA/ 0.012
  • Return on Equity /ROE/ /ROE/ 0.0157
  • Return on Total Assets /ROTA/ 0.0136
  • Earnings per share /EPS/ 733.7989
  • Price earnings ratio (P/E Ratio) 23.1671

Balance sheet

  • Total assets 58,257,479,400
  • Total liabilities 11,214,384,400
  • Total owner`s equity 47,043,095,000
  • Total number of shares 1,023,703

Income statement

  • Sales revenue 46,603,538,500
  • Cost of sales 35,519,760,900
  • Gross profit 2,251,653,500
  • Net income 1,975,907,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 45,954

Ratios

  • Return on Assets /ROA/ 0.0339
  • Return on Equity /ROE/ /ROE/ 0.042
  • Return on Total Assets /ROTA/ 0.0387
  • Earnings per share /EPS/ 1930.1573
  • Price earnings ratio (P/E Ratio) 9.8438

Balance sheet

  • Total assets 54,416,194,400
  • Total liabilities 8,681,154,000
  • Total owner`s equity 45,735,040,400
  • Total number of shares 1,023,703

Income statement

  • Sales revenue 20,076,156,600
  • Cost of sales 15,176,583,400
  • Gross profit 751,477,000
  • Net income 667,853,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 44,676

Ratios

  • Return on Assets /ROA/ 0.0123
  • Return on Equity /ROE/ /ROE/ 0.0146
  • Return on Total Assets /ROTA/ 0.0138
  • Earnings per share /EPS/ 652.3896
  • Price earnings ratio (P/E Ratio) 30.7485

Balance sheet

  • Total assets 54,157,642,400
  • Total liabilities 9,090,455,200
  • Total owner`s equity 45,067,187,200
  • Total number of shares 1,023,703

Income statement

  • Sales revenue 36,427,388,900
  • Cost of sales 27,286,701,700
  • Gross profit 1,299,460,900
  • Net income 1,128,017,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 44,024

Ratios

  • Return on Assets /ROA/ 0.0208
  • Return on Equity /ROE/ /ROE/ 0.025
  • Return on Total Assets /ROTA/ 0.024
  • Earnings per share /EPS/ 1101.8987
  • Price earnings ratio (P/E Ratio) 23.5956

Balance sheet

  • Total assets 49,867,537,500
  • Total liabilities 5,252,589,800
  • Total owner`s equity 44,614,947,700
  • Total number of shares 1,023,703

Income statement

  • Sales revenue 16,369,016,500
  • Cost of sales 12,127,246,000
  • Gross profit 760,065,500
  • Net income 675,777,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 43,582

Ratios

  • Return on Assets /ROA/ 0.0136
  • Return on Equity /ROE/ /ROE/ 0.0151
  • Return on Total Assets /ROTA/ 0.0152
  • Earnings per share /EPS/ 660.1304
  • Price earnings ratio (P/E Ratio) 33.3267

Balance sheet

  • Total assets 47,678,561,500
  • Total liabilities 3,739,391,300
  • Total owner`s equity 43,939,170,200
  • Total number of shares 1,023,703

Income statement

  • Sales revenue 32,597,861,900
  • Cost of sales 24,211,924,700
  • Gross profit 1,485,870,100
  • Net income 1,303,259,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 42,922

Ratios

  • Return on Assets /ROA/ 0.0273
  • Return on Equity /ROE/ /ROE/ 0.0297
  • Return on Total Assets /ROTA/ 0.0312
  • Earnings per share /EPS/ 1273.0837
  • Price earnings ratio (P/E Ratio) 14.9715

Balance sheet

  • Total assets 37,745,442,300
  • Total liabilities 4,143,452,700
  • Total owner`s equity 33,601,989,600
  • Total number of shares 1,023,703

Income statement

  • Sales revenue 16,581,421,800
  • Cost of sales 11,991,381,900
  • Gross profit 749,489,500
  • Net income 666,643,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 32,824

Ratios

  • Return on Assets /ROA/ 0.0177
  • Return on Equity /ROE/ /ROE/ 0.0198
  • Return on Total Assets /ROTA/ 0.0199
  • Earnings per share /EPS/ 651.2074
  • Price earnings ratio (P/E Ratio) 29.9444

Balance sheet

  • Total assets 37,362,465,000
  • Total liabilities 4,427,118,400
  • Total owner`s equity 32,935,346,600
  • Total number of shares 1,023,703

Income statement

  • Sales revenue 36,289,987,800
  • Cost of sales 26,678,692,800
  • Gross profit 2,913,002,100
  • Net income 2,556,039,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 32,173

Ratios

  • Return on Assets /ROA/ 0.0684
  • Return on Equity /ROE/ /ROE/ 0.0776
  • Return on Total Assets /ROTA/ 0.078
  • Earnings per share /EPS/ 2496.8566
  • Price earnings ratio (P/E Ratio) 7.922

Balance sheet

  • Total assets 37,197,431,900
  • Total liabilities 13,613,544,100
  • Total owner`s equity 23,583,887,800
  • Total number of shares 1,023,703

Income statement

  • Sales revenue 17,770,632,000
  • Cost of sales 12,788,176,800
  • Gross profit 1,680,710,600
  • Net income 1,492,079,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 23,038

Ratios

  • Return on Assets /ROA/ 0.0401
  • Return on Equity /ROE/ /ROE/ 0.0633
  • Return on Total Assets /ROTA/ 0.0452
  • Earnings per share /EPS/ 1457.5318
  • Price earnings ratio (P/E Ratio) 12.6927

Balance sheet

  • Total assets 35,656,194,900
  • Total liabilities 13,564,386,800
  • Total owner`s equity 22,091,808,100
  • Total number of shares 1,023,703

Income statement

  • Sales revenue 33,382,802,000
  • Cost of sales 24,430,125,200
  • Gross profit 2,626,060,100
  • Net income 2,334,643,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 21,580

Ratios

  • Return on Assets /ROA/ 0.0655
  • Return on Equity /ROE/ /ROE/ 0.1057
  • Return on Total Assets /ROTA/ 0.0736
  • Earnings per share /EPS/ 2280.5867
  • Price earnings ratio (P/E Ratio) 8.5987

Balance sheet

  • Total assets 28,748,068,000
  • Total liabilities 8,990,903,300
  • Total owner`s equity 19,757,164,700
  • Total number of shares 1,023,703

Income statement

  • Sales revenue 24,931,926,500
  • Cost of sales 17,428,311,200
  • Gross profit 2,489,617,800
  • Net income 2,229,972,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 19,300

Ratios

  • Return on Assets /ROA/ 0.0776
  • Return on Equity /ROE/ /ROE/ 0.1129
  • Return on Total Assets /ROTA/ 0.0866
  • Earnings per share /EPS/ 2178.3396
  • Price earnings ratio (P/E Ratio) 7.368

Balance sheet

  • Total assets 27,435,966,200
  • Total liabilities 9,158,127,500
  • Total owner`s equity 18,277,838,700
  • Total number of shares 1,023,703

Income statement

  • Sales revenue 11,255,959,300
  • Cost of sales 8,284,575,100
  • Gross profit 837,447,300
  • Net income 750,646,800
  • Dividend /common/ 100
  • Dividend /preferred/ 0
  • Book value per share 17,855

Ratios

  • Return on Assets /ROA/ 0.0274
  • Return on Equity /ROE/ /ROE/ 0.0411
  • Return on Total Assets /ROTA/ 0.0305
  • Earnings per share /EPS/ 733.2662
  • Price earnings ratio (P/E Ratio) 17.047

Balance sheet

  • Total assets 33,277,517,975
  • Total liabilities 15,750,326,031
  • Total owner`s equity 17,527,191,944
  • Total number of shares 1,023,703

Income statement

  • Sales revenue 20,688,667,600
  • Cost of sales 15,657,836,092
  • Gross profit 5,030,831,508
  • Net income 1,385,664,826
  • Dividend /common/ 100
  • Dividend /preferred/ 100
  • Book value per share 17,121

Ratios

  • Return on Assets /ROA/ 0.0416
  • Return on Equity /ROE/ /ROE/ 0.0791
  • Return on Total Assets /ROTA/ 0.1512
  • Earnings per share /EPS/ 1353.5808
  • Price earnings ratio (P/E Ratio) 7.7941

Balance sheet

  • Total assets 14,470,795,900
  • Total liabilities 11,305,958,300
  • Total owner`s equity 3,164,837,600
  • Total number of shares 1,023,703

Income statement

  • Sales revenue 0
  • Cost of sales 12,470,937,700
  • Gross profit 3,184,330,100
  • Net income 999,679,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 3,092

Ratios

  • Return on Assets /ROA/ 0.0691
  • Return on Equity /ROE/ /ROE/ 0.3159
  • Return on Total Assets /ROTA/ 0.2201
  • Earnings per share /EPS/ 976.5326
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing, file
1 Talkh-Chikher TCK 2019 year 4 Quarterly reports 2020-02-13 Си Эс Ай Аудит ХХК 2020-03-28
2 Talkh-Chikher TCK 2019 year 2 Quarterly reports 2019-08-02 0000-00-00 N/A
3 Talkh-Chikher TCK 2018 year 4 Quarterly reports 2019-02-19 0000-00-00 N/A
4 Talkh-Chikher TCK 2018 year 2 Quarterly reports 2018-07-31 0000-00-00 N/A
5 Talkh-Chikher TCK 2017 year 4 Quarterly reports 2018-02-15 N/A 0000-00-00 N/A
6 Talkh-Chikher TCK 2017 year 2 Quarterly reports 2017-08-11 N/A 0000-00-00 N/A
7 Talkh-Chikher TCK 2016 year 4 Quarterly reports 2017-02-15 N/A N/A
8 Talkh-Chikher TCK 2016 year 2 Quarterly reports 2016-07-28 N/A N/A
9 Talkh-Chikher TCK 2015 year 4 Quarterly reports 2016-04-15 N/A N/A
10 Talkh-Chikher TCK 2015 year 2 Quarterly reports 2015-07-24 N/A N/A
11 Talkh-Chikher TCK 2014 year 4 Quarterly reports 2015-02-17 N/A N/A
12 Talkh-Chikher TCK 2013 year 4 Quarterly reports 2014-03-03 N/A N/A
13 Talkh-Chikher TCK 2013 year 2 Quarterly reports 2013-09-06 N/A N/A
14 Talkh-Chikher TCK 2012 year 4 Quarterly reports 2013-02-27 N/A N/A
15 Talkh-Chikher TCK 2010 year 4 Quarterly reports 2011-03-22 N/A N/A

Contractual changes in assets

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

№ Company name Symbol Description Date Download
1 Talkh-Chikher TCK Annual report 2016 2017-07-26

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 __:__ hour
Record date: 2020-04-03
Declaration date: 2020-03-16
Channels of public announcement /year, month, day and publication №/: ntv television, C1 television dialy newspress, ardchilal times newspress
Meeting venue: If shareholders want to participate in the e-meeting, please register in the official Facebook group of shareholders of Talkh-Chikher JSC.
Meeting agenda: If shareholders want to participate in the e-meeting, please register in the official Facebook group of shareholders of Talkh-Chikher JSC. The registration deadline for shareholders entitled to participate in the meeting will be April 3, 2020. Agenda of the meeting: 1. To discuss and approve the conclusion of the Board of Directors on the company's 2019 activity report and financial statements, 2. Approve the company's business plan for 2020, 3. Approval of the salary of the members of the Board of Directors and the budget of the Board of Directors for 2020, 4. Dividend distribution, Proceedings of the conference can be found by visiting in person or at www.talkh-chikher.mn.
Resolution: BOARD OF DIRECTORS OF “TALKH CHIKHER” JSC 2020-03-11 № BOARD OF DIRECTORS OF 02
Members of Organizing committee of the meeting: 1.Tamiraa 2. Ulziibayar 3.Namiruun 4 Amarjargal 5. Enkhchimeg 6.Myagmarsuren 7. Batnasan 8.Erdenetsetseg 9.Bathuyag 10.Tsetseglen
Contact number: Contact phone number: 9913-4516, 9855-5575
Date of public announcement by MSE: 2020-04-06

Shareholders' meeting resolutions / Talkh-Chikher

Shareholder meeting: Annual
Date of meeting 2017-04-28 14:0 hour
Venue of meeting: Conference hall of the Company headquarter
Attendance: 52 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Board decisions

Announcements and notices

№ Headline Date of release
1 "TALKH CHIKHER" JSC'S SHAREHOLDERS' MEETING TO BE HELD VIRTUALLY 2020-04-03 13:51:02
2 'TALKH CHIKHER' JSC TO PAY DIVIDENDS 2020-02-19 09:28:59
3 "TALKH CHIKHER" JSC PRESENTS ITS 2019 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2019-08-20 16:48:22
4 'TALKH CHIKHER' JSC TO PAY DIVIDENDS 2019-02-19 11:44:24
5 “TALKH CHIKHER” JSC TO DISTRIBUTE DIVIDENDS 2018-02-15 09:34:12
6 "TALKH CHIKHER" JSC PRESENTS ITS 2017 SEMI-ANNUAL OPERATIONAL AND FINANCIAL REPORT TO PUBLIC 2017-08-18 11:53:32
7 "TALKH CHIKHER" JSC TO HOLD PUBLIC REPORTING EVENT AT MSE 2017-08-15 17:17:00
Mongolian Stock Exchange © 2015

Sukhbaatar square-3, Ulaanbaatar 15160, Mongolia

Phone: 976 11-313747-(2122) Fax: +976 11-325170 | info@mse.mn