18708.38

( 188.29 1.02% )
Index Unit Change
Top 20 Index 18708.38 188.29
MSE A Index 8819.19 327.34
MSE B Index 7674.71 29.15

News

DECEMBER 5, 2019 TRADING REPORT

2019-12-05 14:13:55

On December 5, 2019, MSE traded MNT 155.4 million worth of securities.

DECEMBER 4, 2019 TRADING REPORT

2019-12-04 16:04:28

On December 4, 2019, MSE traded MNT 343.3 million worth of securities.

DECEMBER 3, 2019 TRADING REPORT

2019-12-03 11:07:55

On December 3, 2019, MSE traded MNT 100.1 million worth of securities.

Tavantolgoi (TTL)

6500
0 ( 0.00% )
  • Previous closing price: 6,500.00
  • Opening price: 6,500.00
  • Closing price: 6,500.00
  • Current day`s VWAP: 6,431.22
  • Bid: 6,450.00 x 5
  • Ask: 6,550.00 x 617
  • Total number of shares: 52,665,200
  • Issued share: 52,665,200
  • Authorized share: 0
  • Daily range: 6,400.00 - 6,500.00
  • Trade volume: 41
  • Turnover: 263,680.00
  • Number of transaction: 6
  • 52 weeks data: 6,115.00 - 13,310.00
  • Market Cap: 342,323,800,000.00
  • ISIN: MN00TTL04580
Tavantolgoi
An each stock was split into 100 on July 29, 2011.
Prices Traded
High Low Open Close Volume Value Date
1 5,500 5,290 5,290 5,500 1,683 9,204,975 2014-09-16
2 5,210 5,180 5,210 5,190 1,102 5,726,300 2014-09-19
3 5,250 5,200 5,200 5,250 2,997 15,584,500 2014-09-22
4 5,245 5,240 5,240 5,240 1,000 5,240,025 2014-09-23
5 5,205 5,100 5,200 5,200 855 4,437,095 2014-09-24
6 5,225 5,225 5,225 5,225 2 10,450 2014-09-25
7 5,205 5,100 5,200 5,205 276 1,433,390 2014-09-26
8 5,100 5,100 5,100 5,100 117 596,700 2014-09-29
9 5,000 5,000 5,000 5,000 40 200,000 2014-10-02
10 4,861 4,861 4,861 4,861 450 2,187,450 2014-10-03
11 5,050 5,000 5,000 5,050 435 2,178,950 2014-10-06
12 5,000 5,000 5,000 5,000 70 350,000 2014-10-09
13 5,000 5,000 5,000 5,000 9 45,000 2014-10-10
14 5,000 5,000 5,000 5,000 70 350,000 2014-10-15
15 5,000 5,000 5,000 5,000 241 1,205,000 2014-10-16
16 5,000 5,000 5,000 5,000 175 875,000 2014-10-20
17 5,000 5,000 5,000 5,000 164 820,000 2014-10-21
18 5,000 5,000 5,000 5,000 2,353 11,765,000 2014-10-22
19 5,000 4,900 5,000 4,900 155 760,500 2014-10-23
20 4,800 4,800 4,800 4,800 21 100,800 2014-10-24
21 4,900 4,900 4,900 4,900 9 44,100 2014-10-27
22 4,850 4,850 4,850 4,850 91 441,350 2014-10-28
23 4,800 4,800 4,800 4,800 50 240,000 2014-10-29
24 4,810 4,800 4,800 4,800 149 715,400 2014-11-03
25 4,800 4,800 4,800 4,800 5 24,000 2014-11-04
26 4,700 4,700 4,700 4,700 40 188,000 2014-11-05
27 4,690 4,650 4,690 4,650 107 497,830 2014-11-10
28 4,690 4,690 4,690 4,690 25 117,250 2014-11-12
29 4,690 4,650 4,680 4,675 126 589,550 2014-11-14
30 4,600 4,600 4,600 4,600 19 87,400 2014-11-18
31 4,600 4,600 4,600 4,600 13 59,800 2014-11-19
32 4,600 4,600 4,600 4,600 102 469,200 2014-11-25
33 4,590 4,590 4,590 4,590 250 1,147,500 2014-11-28
34 4,590 4,590 4,590 4,590 2 9,180 2014-12-03
35 4,550 4,550 4,550 4,550 10 45,500 2014-12-04
36 4,550 4,550 4,550 4,550 130 591,500 2014-12-05
37 4,400 4,000 4,400 4,001 130 528,102 2014-12-09
38 4,000 4,000 4,000 4,000 9 36,000 2014-12-10
39 4,500 4,490 4,490 4,495 175 786,590 2014-12-11
40 4,490 4,400 4,490 4,403 135 594,450 2014-12-12
41 4,400 4,010 4,400 4,018 102 409,800 2014-12-15
42 4,020 4,020 4,020 4,020 156 627,120 2014-12-16
43 4,100 4,100 4,100 4,100 200 820,000 2014-12-17
44 4,000 4,000 4,000 4,000 90 360,000 2014-12-19
45 4,000 4,000 4,000 4,000 24 96,000 2014-12-22
46 4,000 4,000 4,000 4,000 80 320,000 2014-12-23
47 4,500 4,000 4,000 4,307 16,237 69,842,685 2014-12-24
48 4,499 4,499 4,499 4,499 3 13,497 2014-12-26
49 4,400 4,400 4,400 4,400 3 13,200 2014-12-30
50 4,400 4,300 4,400 4,396 23 101,100 2014-12-31
51 4,200 4,100 4,200 4,152 307 1,277,800 2015-01-06
52 4,200 4,200 4,200 4,200 20 84,000 2015-01-07
53 4,200 4,100 4,200 4,168 308 1,283,600 2015-01-08
54 4,100 4,100 4,100 4,100 170 697,000 2015-01-09
55 4,100 4,050 4,100 4,050 20 81,500 2015-01-10
56 4,050 4,000 4,050 4,020 1,267 5,073,278 2015-01-12
57 4,300 4,100 4,100 4,300 195 819,300 2015-01-13
58 4,400 4,350 4,399 4,350 240 1,053,496 2015-01-14
59 4,350 4,300 4,350 4,300 20 86,800 2015-01-15
60 4,300 4,300 4,300 4,300 111 477,300 2015-01-16
61 4,100 4,100 4,100 4,100 46 188,600 2015-01-20
62 4,200 4,200 4,200 4,200 32 134,400 2015-01-21
63 4,200 4,100 4,200 4,100 249 1,022,900 2015-01-22
64 4,100 4,100 4,100 4,100 134 549,400 2015-01-26
65 4,100 4,100 4,100 4,100 60 246,000 2015-01-30
66 4,100 4,001 4,001 4,100 822 3,366,269 2015-02-02
67 4,100 4,001 4,100 4,013 41 164,536 2015-02-03
68 4,100 4,000 4,100 4,008 50 200,400 2015-02-04
69 4,050 4,020 4,050 4,026 255 1,026,750 2015-02-05
70 4,020 4,020 4,020 4,020 10 40,200 2015-02-06
71 4,011 4,010 4,011 4,010 15 60,155 2015-02-10
72 4,010 4,010 4,010 4,010 7 28,070 2015-02-11
73 4,000 4,000 4,000 4,000 249 996,000 2015-02-12
74 3,900 3,900 3,900 3,900 185 721,500 2015-02-13
75 3,900 3,900 3,900 3,900 50 195,000 2015-02-16
76 3,900 3,900 3,900 3,900 10 39,000 2015-02-17
77 3,850 3,850 3,850 3,850 14 53,900 2015-02-18
78 3,850 3,850 3,850 3,850 10 38,500 2015-02-23
79 3,850 3,850 3,850 3,850 10 38,500 2015-02-26
80 3,850 3,850 3,850 3,850 200 770,000 2015-02-27
81 3,849 3,849 3,849 3,849 100 384,900 2015-03-02
82 3,750 3,700 3,750 3,709 137 508,150 2015-03-03
83 3,500 3,500 3,500 3,500 3,413 11,945,500 2015-03-04
84 3,700 3,700 3,700 3,700 30 111,000 2015-03-05
85 3,700 3,700 3,700 3,700 28 103,600 2015-03-06
86 3,601 3,600 3,601 3,600 328 1,180,810 2015-03-09
87 3,600 3,550 3,550 3,583 546 1,956,450 2015-03-10
88 4,000 3,949 3,949 3,960 163 645,495 2015-03-11
89 4,485 4,000 4,000 4,476 44,755 200,319,660 2015-03-12
90 4,250 4,200 4,250 4,229 35 148,000 2015-03-16
91 4,200 4,200 4,200 4,200 105 441,000 2015-03-17
92 4,000 4,000 4,000 4,000 100 400,000 2015-03-20
93 3,801 3,800 3,801 3,800 28 106,413 2015-03-23
94 3,999 3,999 3,999 3,999 40 159,960 2015-03-24
95 3,999 3,999 3,999 3,999 5 19,995 2015-03-25
96 3,999 3,999 3,999 3,999 67 267,933 2015-03-26
97 3,900 3,700 3,900 3,702 1,110 4,109,000 2015-03-30
98 3,999 3,999 3,999 3,999 1 3,999 2015-04-02
99 3,999 3,999 3,999 3,999 5 19,995 2015-04-06
100 3,999 3,820 3,999 3,824 345 1,319,332 2015-04-07
101 3,999 3,998 3,998 3,999 85 339,913 2015-04-08
102 3,801 3,801 3,801 3,801 3 11,403 2015-04-09
103 3,940 3,940 3,940 3,940 8 31,520 2015-04-10
104 3,939 3,939 3,939 3,939 11 43,329 2015-04-13
105 3,802 3,800 3,802 3,801 622 2,364,360 2015-04-14
106 3,500 3,500 3,500 3,500 411 1,438,500 2015-04-15
107 3,550 3,550 3,550 3,550 10 35,500 2015-04-17
108 3,550 3,501 3,550 3,511 25 87,770 2015-04-23
109 3,780 3,500 3,780 3,542 181 641,035 2015-04-27
110 3,401 3,401 3,401 3,401 100 340,100 2015-04-30
111 3,403 3,403 3,403 3,403 10 34,030 2015-05-04
112 3,700 3,700 3,700 3,700 5 18,500 2015-05-05
113 3,350 3,350 3,350 3,350 50 167,500 2015-05-08
114 3,699 3,699 3,699 3,699 30 110,970 2015-05-13
115 3,600 3,600 3,600 3,600 40 144,000 2015-05-19
116 3,700 3,600 3,700 3,612 57 205,900 2015-05-20
117 3,650 3,620 3,620 3,648 13 47,420 2015-05-21
118 3,650 3,649 3,649 3,650 320 1,167,998 2015-05-22
119 3,779 3,699 3,699 3,714 1,155 4,289,640 2015-05-25
120 3,720 3,720 3,720 3,720 50 186,000 2015-05-26
121 3,720 3,710 3,720 3,714 124 460,540 2015-05-27
122 3,744 3,710 3,744 3,717 50 185,840 2015-05-28
123 3,900 3,750 3,750 3,838 1,394 5,350,566 2015-06-02
124 3,900 3,850 3,898 3,870 118 456,682 2015-06-03
125 3,900 3,800 3,900 3,876 665 2,577,770 2015-06-04
126 3,900 3,900 3,900 3,900 706 2,753,400 2015-06-05
127 3,900 3,900 3,900 3,900 2,149 8,381,100 2015-06-08
128 4,270 3,900 3,900 3,903 2,038 7,954,435 2015-06-09
129 4,000 3,900 4,000 3,935 31 122,000 2015-06-10
130 4,000 4,000 4,000 4,000 1,342 5,368,000 2015-06-11
131 4,299 4,000 4,000 4,021 700 2,814,950 2015-06-12
132 4,350 4,299 4,299 4,306 572 2,462,844 2015-06-15
133 4,350 4,200 4,349 4,229 3,955 16,724,995 2015-06-16
134 4,180 4,180 4,180 4,180 500 2,090,000 2015-06-17
135 4,100 3,950 4,100 3,980 437 1,739,410 2015-06-19
136 3,900 3,900 3,900 3,900 5 19,500 2015-06-22
137 3,900 3,890 3,900 3,890 360 1,400,450 2015-06-23
138 3,801 3,801 3,801 3,801 10 38,010 2015-06-24
139 3,800 3,800 3,800 3,800 8 30,400 2015-06-25
140 3,800 3,800 3,800 3,800 192 729,600 2015-06-26
141 3,885 3,885 3,885 3,885 5,000 19,425,000 2015-06-29
142 3,800 3,800 3,800 3,800 99 376,200 2015-07-02
143 3,750 3,750 3,750 3,750 40 150,000 2015-07-03
144 3,651 3,650 3,651 3,650 39 142,360 2015-07-06
145 3,650 3,650 3,650 3,650 78 284,700 2015-07-07
146 3,605 3,601 3,605 3,605 120 432,560 2015-07-08
147 3,650 3,650 3,650 3,650 33 120,450 2015-07-09
148 3,650 3,650 3,650 3,650 10 36,500 2015-07-10
149 3,650 3,650 3,650 3,650 20 73,000 2015-07-16
150 3,610 3,610 3,610 3,610 95 342,950 2015-07-17
151 3,610 3,610 3,610 3,610 15 54,150 2015-07-22
152 3,601 3,500 3,601 3,519 239 840,989 2015-07-24
153 3,502 3,450 3,502 3,461 165 571,052 2015-07-29
154 3,440 3,440 3,440 3,440 100 344,000 2015-07-30
155 3,401 3,300 3,401 3,304 2,046 6,759,710 2015-08-03
156 3,440 3,400 3,400 3,430 447 1,533,000 2015-08-04
157 3,490 3,399 3,490 3,447 275 947,915 2015-08-05
158 3,301 3,300 3,301 3,300 48 158,405 2015-08-06
159 3,300 3,300 3,300 3,300 5 16,500 2015-08-07
160 3,300 3,300 3,300 3,300 75 247,500 2015-08-11
161 3,300 3,300 3,300 3,300 66 217,800 2015-08-12
162 3,100 3,100 3,100 3,100 27 83,700 2015-08-13
163 3,290 3,290 3,290 3,290 5 16,450 2015-08-20
164 3,290 3,290 3,290 3,290 200 658,000 2015-08-27
165 3,151 3,100 3,151 3,106 269 835,410 2015-08-28
166 3,450 3,400 3,400 3,447 107 368,787 2015-09-04
167 3,449 3,449 3,449 3,449 10 34,490 2015-09-07
168 3,446 3,440 3,446 3,441 221 760,414 2015-09-09
169 3,446 3,440 3,440 3,440 63 216,738 2015-09-10
170 3,446 3,400 3,400 3,405 470 1,600,300 2015-09-14
171 3,447 3,440 3,446 3,442 556 1,913,890 2015-09-15
172 3,447 3,447 3,447 3,447 450 1,551,150 2015-09-16
173 3,950 3,950 3,950 3,950 12 47,400 2015-09-17
174 3,850 3,850 3,850 3,850 89 342,650 2015-09-23
175 3,890 3,800 3,890 3,826 7 26,780 2015-09-24
176 3,700 3,700 3,700 3,700 6 22,200 2015-09-30
177 3,660 3,660 3,660 3,660 13 47,580 2015-10-01
178 3,600 3,600 3,600 3,600 122 439,200 2015-10-02
179 3,600 3,590 3,590 3,599 202 726,950 2015-10-06
180 3,500 3,500 3,500 3,500 59 206,500 2015-10-07
181 3,500 3,500 3,500 3,500 5 17,500 2015-10-08
182 3,500 3,500 3,500 3,500 7 24,500 2015-10-09
183 3,500 3,500 3,500 3,500 300 1,050,000 2015-10-12
184 3,650 3,650 3,650 3,650 1,001 3,653,650 2015-10-13
185 3,600 3,590 3,590 3,600 1,025 3,689,950 2015-10-15
186 3,600 3,600 3,600 3,600 1,804 6,494,400 2015-10-20
187 3,600 3,600 3,600 3,600 30 108,000 2015-10-22
188 3,500 3,500 3,500 3,500 20 70,000 2015-10-26
189 3,490 3,490 3,490 3,490 126 439,740 2015-10-28
190 3,490 3,490 3,490 3,490 216 753,840 2015-10-29
191 3,500 3,490 3,490 3,499 1,145 4,005,800 2015-10-30
192 3,490 3,360 3,490 3,415 74 252,690 2015-11-02
193 3,360 3,350 3,360 3,356 35 117,450 2015-11-03
194 3,350 3,350 3,350 3,350 50 167,500 2015-11-04
195 3,250 3,250 3,250 3,250 10 32,500 2015-11-05
196 3,300 3,249 3,249 3,279 205 672,237 2015-11-06
197 3,400 3,400 3,400 3,400 630 2,142,000 2015-11-13
198 3,280 3,280 3,280 3,280 50 164,000 2015-11-16
199 3,350 3,350 3,350 3,350 150 502,500 2015-11-18
200 3,350 3,350 3,350 3,350 50 167,500 2015-11-20
201 3,350 3,300 3,350 3,335 123 410,150 2015-11-25
202 3,280 3,280 3,280 3,280 700 2,296,000 2015-11-26
203 3,000 3,000 3,000 3,000 100 300,000 2015-11-30
204 3,000 3,000 3,000 3,000 10 30,000 2015-12-01
205 2,999 2,801 2,801 2,880 88 253,418 2015-12-02
206 2,990 2,810 2,990 2,855 28 79,940 2015-12-08
207 2,999 2,999 2,999 2,999 20 59,980 2015-12-14
208 100 100 0 0 5,555,800 555,580,000 2015-12-14
209 2,950 2,950 2,950 2,950 10 29,500 2015-12-15
210 2,950 2,950 2,950 2,950 80 236,000 2015-12-18
211 800 100 0 0 3,630,200 584,278,800 2015-12-21
212 2,950 2,949 2,950 2,949 1,663 4,904,190 2015-12-22
213 2,950 2,950 2,950 2,950 1,010 2,979,500 2015-12-25
214 2,850 2,850 2,850 2,850 266 758,100 2015-12-28
215 2,850 2,850 2,850 2,850 129 367,650 2015-12-30
216 2,950 2,950 2,950 2,950 290 855,500 2015-12-31
217 3,000 3,000 3,000 3,000 100 300,000 2016-01-04
218 2,900 2,900 2,900 2,900 100 290,000 2016-01-07
219 2,900 2,900 2,900 2,900 14 40,600 2016-01-08
220 2,900 2,900 2,900 2,900 47 136,300 2016-01-11
221 2,800 2,800 2,800 2,800 33 92,400 2016-01-12
222 2,800 2,750 2,800 2,758 12 33,100 2016-01-21
223 2,753 2,753 2,753 2,753 25 68,825 2016-01-22
224 2,800 2,800 2,800 2,800 79 221,200 2016-01-25
225 2,750 2,551 2,750 2,730 59 161,055 2016-01-26
226 2,700 2,700 2,700 2,700 40 108,000 2016-02-01
227 2,552 2,500 2,552 2,543 150 381,520 2016-02-02
228 2,500 2,500 2,500 2,500 27 67,500 2016-02-03
229 2,500 2,335 2,500 2,388 81 193,425 2016-02-04
230 2,335 2,334 2,335 2,334 30 70,030 2016-02-05
231 2,300 2,100 2,300 2,191 1,140 2,498,000 2016-02-08
232 2,100 2,100 2,100 2,100 513 1,077,300 2016-02-12
233 2,100 2,100 2,100 2,100 1,936 4,065,600 2016-02-15
234 2,100 2,100 2,100 2,100 99 207,900 2016-02-16
235 2,100 2,040 2,100 2,046 210 429,650 2016-02-17
236 2,000 2,000 2,000 2,000 109 218,000 2016-02-18
237 2,000 2,000 2,000 2,000 16 32,000 2016-02-19
238 1,950 1,802 1,950 1,924 125 240,540 2016-02-22
239 1,980 1,950 1,950 1,967 651 1,280,550 2016-02-23
240 1,900 1,900 1,900 1,900 12 22,800 2016-02-25
241 1,900 1,850 1,899 1,889 1,055 1,993,044 2016-02-29
242 1,851 1,850 1,851 1,850 163 301,580 2016-03-01
243 1,890 1,800 1,850 1,811 655 1,185,990 2016-03-02
244 1,803 1,801 1,803 1,802 23 41,451 2016-03-03
245 1,801 1,600 1,801 1,632 284 463,543 2016-03-04
246 1,600 1,500 1,600 1,583 1,510 2,390,000 2016-03-07
247 1,450 1,400 1,450 1,409 4,038 5,687,610 2016-03-09
248 1,400 1,250 1,400 1,310 771 1,010,250 2016-03-10
249 1,350 1,150 1,350 1,264 3,138 3,965,030 2016-03-11
250 1,250 1,080 1,250 1,106 612 676,684 2016-03-14
251 1,250 1,080 1,250 1,080 1,012 1,092,960 2016-03-15
252 1,100 1,080 1,081 1,080 2,363 2,552,170 2016-03-16
253 1,080 1,080 1,080 1,080 642 693,360 2016-03-17
254 1,030 991 1,030 996 769 766,080 2016-03-18
255 1,080 920 991 998 5,165 5,157,170 2016-03-21
256 1,000 950 1,000 965 1,123 1,083,925 2016-03-22
257 970 950 950 957 1,200 1,148,000 2016-03-23
258 970 950 950 957 1,200 1,148,000 2016-03-23
259 915 870 915 891 2,412 2,148,205 2016-03-24
260 910 870 901 873 15,402 13,447,287 2016-03-25
261 880 880 880 880 2,170 1,909,600 2016-03-28
262 880 870 871 878 5,772 5,069,180 2016-03-29
263 900 870 900 870 108,817 94,674,096 2016-03-31
264 1,000 850 900 861 415,202 357,408,535 2016-04-01
265 989 870 870 870 12,093 10,523,290 2016-04-04
266 1,000 999 999 1,000 305 304,995 2016-04-05
267 1,149 1,019 1,019 1,071 680 728,360 2016-04-06
268 1,231 1,231 1,231 1,231 2,304 2,836,224 2016-04-07
269 1,415 1,415 1,415 1,415 55 77,825 2016-04-08
270 1,627 1,627 1,627 1,627 2,170 3,530,590 2016-04-11
271 1,860 1,627 1,627 1,667 2,793 4,656,280 2016-04-12
272 1,715 1,500 1,636 1,593 2,004 3,192,390 2016-04-13
273 1,500 1,450 1,500 1,486 350 520,000 2016-04-14
274 1,450 1,390 1,425 1,412 1,002 1,415,250 2016-04-15
275 1,400 1,400 1,400 1,400 10 14,000 2016-04-18
276 1,400 1,400 1,400 1,400 1,028 1,439,200 2016-04-19
277 1,500 1,400 1,400 1,403 1,550 2,174,980 2016-04-20
278 1,345 1,333 1,345 1,335 50 66,766 2016-04-21
279 1,400 1,400 1,400 1,400 11 15,400 2016-04-28
280 1,336 1,336 1,336 1,336 20 26,720 2016-04-29
281 1,400 1,400 1,400 1,400 6 8,400 2016-05-02
282 1,590 1,400 1,400 1,505 4,205 6,326,660 2016-05-03
283 1,569 1,569 1,569 1,569 20 31,380 2016-05-04
284 1,550 1,550 1,550 1,550 9 13,950 2016-05-05
285 1,570 1,500 1,560 1,540 555 854,750 2016-05-06
286 1,570 1,500 1,500 1,501 1,378 2,068,400 2016-05-09
287 1,500 1,400 1,500 1,422 2,598 3,693,345 2016-05-10
288 1,400 1,400 1,400 1,400 400 560,000 2016-05-11
289 1,390 1,390 1,390 1,390 100 139,000 2016-05-12
290 1,390 1,390 1,390 1,390 256 355,840 2016-05-16
291 1,390 1,390 1,390 1,390 160 222,400 2016-05-17
292 1,390 1,390 1,390 1,390 382 530,980 2016-05-19
293 1,400 1,400 1,400 1,400 164 229,600 2016-05-20
294 1,360 1,350 1,360 1,351 863 1,165,800 2016-05-23
295 1,350 1,350 1,350 1,350 100 135,000 2016-05-25
296 1,400 1,350 1,350 1,400 13,608 19,048,450 2016-05-26
297 1,450 1,450 1,450 1,450 23 33,350 2016-05-27
298 1,450 1,450 1,450 1,450 358 519,100 2016-06-02
299 1,500 1,405 1,469 1,473 4,074 5,999,520 2016-06-06
300 1,470 1,470 1,470 1,470 10 14,700 2016-06-07
301 1,480 1,470 1,480 1,479 1,434 2,121,220 2016-06-09
302 1,401 1,400 1,400 1,400 250 350,001 2016-06-10
303 1,399 1,399 1,399 1,399 14 19,586 2016-06-14
304 1,399 1,399 1,399 1,399 17 23,783 2016-06-15
305 1,391 1,391 1,391 1,391 80 111,280 2016-06-16
306 1,395 1,391 1,395 1,395 165 230,115 2016-06-17
307 1,399 1,390 1,390 1,395 200 278,900 2016-06-20
308 1,400 1,375 1,400 1,385 64 88,645 2016-06-21
309 1,515 1,400 1,400 1,454 3,771 5,482,705 2016-06-22
310 1,450 1,450 1,450 1,450 670 971,500 2016-06-23
311 1,450 1,440 1,440 1,447 920 1,331,300 2016-06-24
312 1,431 1,430 1,431 1,430 1,602 2,290,880 2016-06-30
313 1,431 1,425 1,431 1,428 149 212,720 2016-07-01
314 1,430 1,430 1,430 1,430 345 493,350 2016-07-05
315 1,421 1,421 1,421 1,421 50 71,050 2016-07-07
316 1,430 1,400 1,421 1,418 711 1,008,200 2016-07-08
317 1,450 1,450 1,450 1,450 300 435,000 2016-08-10
318 1,440 1,402 1,440 1,405 756 1,062,006 2016-08-11
319 1,401 1,376 1,401 1,393 29 40,404 2016-08-15
320 1,400 1,400 1,400 1,400 1,000 1,400,000 2016-08-23
321 1,400 1,400 1,400 1,400 1,018 1,425,200 2016-08-24
322 1,400 1,400 1,400 1,400 100 140,000 2016-08-25
323 1,400 1,400 1,400 1,400 300 420,000 2016-08-31
324 1,400 1,371 1,400 1,386 1,216 1,684,948 2016-09-01
325 1,390 1,390 1,390 1,390 200 278,000 2016-09-02
326 1,390 1,350 1,390 1,357 3,140 4,260,860 2016-09-05
327 1,380 1,350 1,380 1,357 1,305 1,770,750 2016-09-06
328 1,320 1,320 1,320 1,320 600 792,000 2016-09-07
329 1,320 1,320 1,320 1,320 1,450 1,914,000 2016-09-09
330 1,340 1,200 1,301 1,202 60,787 73,036,780 2016-09-12
331 1,370 1,350 1,350 1,356 185 250,950 2016-09-13
332 1,370 1,340 1,370 1,341 11,191 15,002,322 2016-09-14
333 1,350 1,350 1,350 1,350 408 550,800 2016-09-15
334 1,400 1,400 1,400 1,400 92 128,800 2016-09-19
335 1,439 1,400 1,400 1,401 221 309,689 2016-09-20
336 1,599 1,439 1,439 1,572 1,718 2,700,438 2016-09-21
337 1,800 1,560 1,560 1,609 785 1,263,280 2016-09-22
338 1,790 1,790 1,790 1,790 5 8,950 2016-09-23
339 1,650 1,600 1,650 1,632 681 1,111,150 2016-09-26
340 1,606 1,600 1,600 1,601 4,828 7,727,930 2016-09-27
341 1,700 1,602 1,602 1,672 1,856 3,103,830 2016-09-28
342 1,800 1,698 1,698 1,741 4,453 7,750,670 2016-09-29
343 1,950 1,800 1,800 1,917 1,998 3,829,760 2016-09-30
344 2,000 1,700 1,917 1,794 805 1,444,404 2016-10-03
345 1,750 1,710 1,710 1,747 245 427,950 2016-10-04
346 1,899 1,899 1,899 1,899 10 18,990 2016-10-05
347 1,900 1,850 1,850 1,880 2,472 4,648,300 2016-10-07
348 1,841 1,840 1,840 1,840 1,216 2,237,490 2016-10-10
349 1,920 1,919 1,920 1,920 130 249,550 2016-10-11
350 1,920 1,909 1,909 1,917 116 222,355 2016-10-12
351 1,860 1,849 1,860 1,850 739 1,366,829 2016-10-13
352 1,950 1,949 1,949 1,950 65 126,745 2016-10-14
353 1,900 1,900 1,900 1,900 950 1,805,000 2016-10-17
354 2,050 1,979 1,979 1,984 479 950,111 2016-10-18
355 2,200 2,050 2,160 2,094 1,672 3,501,025 2016-10-20
356 2,100 1,900 2,050 1,975 5,056 9,985,450 2016-10-21
357 2,000 1,900 2,000 1,977 1,497 2,958,977 2016-10-24
358 1,910 1,900 1,902 1,901 1,796 3,414,536 2016-10-25
359 1,995 1,995 1,995 1,995 15 29,925 2016-10-26
360 1,900 1,870 1,900 1,879 3,285 6,172,550 2016-10-27
361 1,900 1,870 1,870 1,893 400 757,000 2016-10-28
362 1,900 1,850 1,900 1,877 5,479 10,285,942 2016-11-01
363 1,850 1,850 1,850 1,850 1,086 2,009,100 2016-11-02
364 1,800 1,800 1,800 1,800 1,087 1,956,600 2016-11-03
365 1,800 1,770 1,800 1,800 3,349 6,027,600 2016-11-04
366 1,800 1,800 1,800 1,800 3,105 5,589,000 2016-11-07
367 1,850 1,840 1,840 1,849 215 397,600 2016-11-09
368 1,900 1,860 1,900 1,869 1,484 2,773,590 2016-11-10
369 1,880 1,879 1,880 1,880 71 133,466 2016-11-11
370 2,158 1,879 1,879 1,971 2,927 5,768,916 2016-11-14
371 2,260 2,161 2,161 2,225 2,761 6,143,085 2016-11-15
372 2,500 2,225 2,225 2,436 1,908 4,647,301 2016-11-16
373 2,555 2,400 2,400 2,436 7,739 18,855,554 2016-11-17
374 2,500 2,400 2,450 2,494 4,091 10,203,040 2016-11-18
375 2,450 2,401 2,450 2,411 672 1,620,274 2016-11-21
376 2,403 2,300 2,403 2,385 660 1,574,078 2016-11-22
377 2,540 2,490 2,490 2,493 1,502 3,745,080 2016-11-23
378 2,610 2,370 2,460 2,566 2,456 6,301,790 2016-11-24
379 2,610 2,600 2,600 2,601 745 1,938,000 2016-11-28
380 2,640 2,600 2,639 2,614 610 1,594,390 2016-11-29
381 2,850 2,590 2,630 2,757 5,348 14,744,840 2016-11-30
382 2,900 2,800 2,850 2,851 2,974 8,478,760 2016-12-01
383 3,275 2,850 2,950 3,112 6,716 20,901,825 2016-12-02
384 3,500 2,950 3,050 3,205 2,697 8,643,610 2016-12-05
385 3,499 3,210 3,240 3,334 854 2,847,380 2016-12-06
386 3,500 3,200 3,500 3,359 2,098 7,046,536 2016-12-07
387 3,333 3,000 3,300 3,159 1,033 3,262,771 2016-12-08
388 3,000 2,700 2,949 2,842 994 2,824,765 2016-12-09
389 3,150 3,150 3,150 3,150 1,274 4,013,100 2016-12-12
390 3,150 3,000 3,149 3,092 1,361 4,208,280 2016-12-13
391 3,100 3,000 3,000 3,091 110 340,000 2016-12-14
392 3,099 3,000 3,000 3,050 20 60,990 2016-12-15
393 3,049 2,850 3,045 2,877 2,098 6,036,285 2016-12-16
394 3,050 3,000 3,050 3,020 318 960,250 2016-12-19
395 3,000 2,999 2,999 3,000 65 194,990 2016-12-20
396 3,050 2,900 3,020 3,016 1,805 5,443,105 2016-12-21
397 3,000 2,949 2,950 2,966 437 1,295,940 2016-12-22
398 3,000 2,950 3,000 2,999 2,955 8,860,978 2016-12-23
399 2,999 2,900 2,999 2,941 1,521 4,473,451 2016-12-26
400 2,900 2,800 2,900 2,801 5,415 15,166,270 2016-12-27
401 2,800 2,700 2,800 2,711 1,470 3,985,779 2016-12-28
402 2,700 2,600 2,700 2,688 1,345 3,614,710 2017-01-02
403 2,650 2,500 2,650 2,531 7,623 19,296,074 2017-01-03
404 2,600 2,600 2,600 2,600 10 26,000 2017-01-04
405 2,700 2,679 2,680 2,697 1,520 4,099,581 2017-01-05
406 2,700 2,700 2,700 2,700 500 1,350,000 2017-01-06
407 2,850 2,600 2,700 2,671 250 667,730 2017-01-07
408 2,850 2,710 2,710 2,721 650 1,768,500 2017-01-09
409 2,706 2,550 2,706 2,613 2,006 5,242,600 2017-01-10
410 2,700 2,650 2,700 2,679 499 1,336,800 2017-01-11
411 2,650 2,650 2,650 2,650 24 63,600 2017-01-12
412 2,651 2,600 2,651 2,648 847 2,243,090 2017-01-13
413 2,640 2,600 2,640 2,604 170 442,620 2017-01-16
414 2,610 2,562 2,610 2,601 1,859 4,835,865 2017-01-17
415 2,700 2,562 2,562 2,650 265,031 702,332,320 2017-01-18
416 2,700 2,650 2,700 2,692 372 1,001,400 2017-01-19
417 2,800 2,670 2,700 2,700 2,370 6,398,800 2017-01-20
418 2,800 2,720 2,800 2,729 2,242 6,117,600 2017-01-23
419 2,939 2,800 2,800 2,831 3,645 10,318,390 2017-01-24
420 2,980 2,800 2,940 2,832 612 1,733,270 2017-01-25
421 3,255 2,895 2,895 3,138 7,638 23,966,371 2017-01-26
422 3,550 3,000 3,000 3,375 12,477 42,112,590 2017-01-27
423 3,500 3,290 3,375 3,450 2,291 7,903,825 2017-01-30
424 3,350 3,200 3,201 3,298 5,297 17,471,943 2017-01-31
425 3,201 3,200 3,200 3,200 848 2,713,920 2017-02-01
426 3,400 3,340 3,340 3,365 1,600 5,384,005 2017-02-02
427 3,450 3,399 3,399 3,410 1,185 4,041,040 2017-02-03
428 3,449 3,355 3,399 3,377 169 570,691 2017-02-06
429 3,389 3,300 3,355 3,308 345 1,141,345 2017-02-07
430 3,449 3,251 3,251 3,416 1,043 3,562,524 2017-02-08
431 3,438 3,360 3,365 3,368 1,010 3,401,774 2017-02-09
432 3,400 3,350 3,399 3,394 160 543,095 2017-02-10
433 3,400 3,300 3,390 3,386 418 1,415,435 2017-02-13
434 3,440 3,350 3,399 3,358 11,720 39,351,190 2017-02-14
435 3,429 3,350 3,350 3,383 1,970 6,664,974 2017-02-15
436 3,450 3,300 3,349 3,352 42,946 143,963,917 2017-02-16
437 3,400 3,310 3,310 3,347 4,136 13,843,589 2017-02-17
438 3,480 3,399 3,399 3,400 1,171 3,981,525 2017-02-20
439 3,910 3,910 3,910 3,910 25,440 99,470,400 2017-02-21
440 4,496 4,310 4,310 4,490 2,575 11,562,372 2017-02-22
441 5,160 4,610 5,160 5,160 13,621 70,278,660 2017-02-23
442 5,100 4,600 5,100 4,992 12,142 60,614,733 2017-02-24
443 5,095 4,700 4,999 4,979 1,426 7,100,087 2017-03-02
444 4,950 4,702 4,702 4,771 234 1,116,444 2017-03-03
445 4,995 4,701 4,950 4,801 2,937 14,101,754 2017-03-06
446 4,800 4,620 4,750 4,742 5,054 23,967,351 2017-03-07
447 5,080 4,700 4,700 4,833 5,754 27,808,075 2017-03-09
448 5,000 4,800 4,950 4,884 4,298 20,993,480 2017-03-10
449 4,800 4,550 4,800 4,658 5,279 24,590,378 2017-03-13
450 4,600 4,000 4,600 4,148 3,133 12,996,610 2017-03-14
451 4,000 4,000 4,000 4,000 10 40,000 2017-03-15
452 3,900 3,630 3,641 3,695 394 1,455,713 2017-03-16
453 3,950 3,900 3,900 3,917 30 117,500 2017-03-17
454 4,000 3,900 3,949 3,942 3,034 11,959,100 2017-03-20
455 4,000 3,942 4,000 3,970 4,081 16,202,652 2017-03-21
456 3,950 3,950 3,950 3,950 17 67,150 2017-03-22
457 3,949 3,800 3,905 3,812 1,898 7,234,298 2017-03-23
458 3,949 3,800 3,949 3,892 2,315 9,010,840 2017-03-24
459 3,930 3,805 3,930 3,902 3,699 14,434,620 2017-03-28
460 3,900 3,805 3,895 3,860 607 2,343,035 2017-03-29
461 4,150 3,900 3,930 3,943 4,269 16,832,920 2017-03-30
462 4,249 4,050 4,050 4,063 2,496 10,140,990 2017-03-31
463 4,249 4,150 4,200 4,180 743 3,105,645 2017-04-03
464 4,340 4,160 4,200 4,234 983 4,162,408 2017-04-04
465 4,800 4,299 4,299 4,496 1,600 7,192,835 2017-04-05
466 5,170 4,410 4,410 4,978 6,197 30,846,194 2017-04-06
467 5,700 5,005 5,295 5,455 13,255 72,295,660 2017-04-07
468 5,400 4,800 5,200 5,080 2,829 14,369,237 2017-04-10
469 5,780 5,200 5,200 5,670 4,927 27,930,790 2017-04-11
470 5,700 5,330 5,600 5,625 534 3,004,600 2017-04-12
471 5,690 5,400 5,550 5,425 2,566 13,925,390 2017-04-13
472 5,540 5,400 5,400 5,525 320 1,768,460 2017-04-14
473 300 300 0 0 1,023,100 306,930,000 2017-04-14
474 5,550 5,350 5,550 5,370 1,228 6,595,190 2017-04-17
475 5,695 5,390 5,390 5,560 4,475 24,886,335 2017-04-18
476 5,500 5,490 5,500 5,490 253 1,389,000 2017-04-19
477 5,400 5,300 5,370 5,385 1,290 6,948,810 2017-04-20
478 5,390 5,300 5,385 5,365 52 278,905 2017-04-21
479 5,390 5,200 5,390 5,240 987 5,173,360 2017-04-24
480 5,240 5,060 5,240 5,150 667 3,434,970 2017-04-25
481 5,170 5,155 5,155 5,170 2,141 11,068,910 2017-04-26
482 5,400 5,010 5,390 5,150 1,053 5,421,945 2017-04-27
483 5,170 5,165 5,165 5,170 1,323 6,839,885 2017-04-28
484 5,170 5,000 5,165 5,030 2,171 10,920,095 2017-05-01
485 5,015 4,565 5,015 4,804 7,199 34,584,265 2017-05-02
486 5,165 4,800 4,800 4,888 1,760 8,603,425 2017-05-03
487 5,095 4,602 5,000 4,631 2,137 9,895,851 2017-05-04
488 5,000 4,600 4,900 4,697 1,117 5,246,211 2017-05-05
489 4,850 4,700 4,850 4,750 391 1,857,400 2017-05-08
490 4,790 4,600 4,750 4,603 812 3,737,450 2017-05-09
491 4,800 4,500 4,750 4,712 1,573 7,411,329 2017-05-10
492 4,800 4,400 4,700 4,438 2,311 10,255,994 2017-05-11
493 4,949 4,430 4,600 4,706 441 2,075,396 2017-05-16
494 5,000 4,700 4,949 4,856 1,356 6,584,610 2017-05-17
495 4,750 4,750 4,750 4,750 258 1,225,500 2017-05-18
496 4,602 4,600 4,602 4,601 200 920,254 2017-05-19
497 4,600 4,600 4,600 4,600 50 230,000 2017-05-23
498 4,600 4,600 4,600 4,600 640 2,944,000 2017-05-24
499 4,800 4,800 4,800 4,800 1 4,800 2017-05-25
500 4,900 4,750 4,899 4,875 383 1,867,245 2017-05-26
501 4,875 4,600 4,875 4,705 1,195 5,622,185 2017-05-30
502 4,750 4,750 4,750 4,750 410 1,947,500 2017-05-31
503 4,750 4,750 4,750 4,750 95 451,250 2017-06-02
504 4,750 4,740 4,740 4,749 55 261,200 2017-06-05
505 4,750 4,740 4,750 4,749 410 1,947,200 2017-06-06
506 4,750 4,740 4,740 4,747 530 2,515,800 2017-06-08
507 4,750 4,750 4,750 4,750 95 451,250 2017-06-09
508 4,800 4,800 4,800 4,800 100 480,000 2017-06-12
509 4,800 4,710 4,800 4,757 414 1,969,200 2017-06-13
510 4,800 4,800 4,800 4,800 640 3,072,000 2017-06-14
511 4,750 4,700 4,701 4,706 137 644,680 2017-06-15
512 4,650 4,600 4,650 4,608 1,014 4,672,674 2017-06-16
513 4,800 4,750 4,750 4,767 759 3,618,200 2017-06-19
514 4,770 4,750 4,770 4,750 832 3,952,400 2017-06-21
515 4,780 4,760 4,780 4,770 593 2,828,540 2017-06-22
516 4,800 4,750 4,800 4,756 777 3,695,350 2017-06-23
517 4,830 4,650 4,790 4,805 54 259,480 2017-06-27
518 4,800 4,800 4,800 4,800 161 772,800 2017-06-28
519 4,750 4,650 4,750 4,741 680 3,224,023 2017-06-29
520 4,800 4,750 4,750 4,795 6,382 30,602,538 2017-06-30
521 4,800 4,750 4,800 4,784 97 464,050 2017-07-03
522 5,000 4,800 4,800 4,820 10,947 52,766,130 2017-07-04
523 4,950 4,950 4,950 4,950 300 1,485,000 2017-07-05
524 5,000 4,950 4,950 4,999 5,177 25,879,990 2017-07-06
525 5,600 5,000 5,000 5,545 416 2,306,000 2017-07-16
526 5,200 5,100 5,100 5,105 125 638,000 2017-07-17
527 5,200 5,000 5,000 5,170 944 4,878,800 2017-07-18
528 5,500 5,450 5,450 5,465 254 1,388,000 2017-07-19
529 5,550 5,200 5,450 5,265 2,321 12,224,450 2017-07-20
530 5,450 5,210 5,450 5,350 867 4,640,140 2017-07-21
531 5,250 5,200 5,210 5,205 10,935 56,893,950 2017-07-24
532 5,400 5,300 5,390 5,355 480 2,569,450 2017-07-25
533 5,400 5,330 5,400 5,360 2,002 10,734,350 2017-07-26
534 5,360 5,300 5,340 5,330 3,357 17,893,200 2017-07-27
535 5,400 5,350 5,350 5,380 180 968,200 2017-07-28
536 5,400 5,350 5,360 5,350 319 1,707,100 2017-07-31
537 5,450 5,360 5,400 5,395 840 4,533,080 2017-08-01
538 5,700 5,450 5,450 5,615 2,830 15,897,090 2017-08-02
539 5,550 5,450 5,510 5,505 965 5,314,170 2017-08-03
540 5,700 5,600 5,600 5,685 2,197 12,492,480 2017-08-04
541 6,530 5,800 5,800 6,060 2,277 13,800,400 2017-08-07
542 6,960 6,500 6,550 6,625 3,442 22,804,130 2017-08-08
543 7,200 6,800 6,800 6,985 5,397 37,687,230 2017-08-09
544 8,030 8,000 8,030 8,025 15,522 124,552,680 2017-08-10
545 9,190 8,000 9,190 8,405 4,976 41,815,285 2017-08-11
546 8,090 7,150 8,000 7,445 2,833 21,094,310 2017-08-14
547 7,440 7,000 7,000 7,035 2,439 17,159,685 2017-08-15
548 7,055 6,850 7,055 7,005 1,020 7,143,185 2017-08-16
549 7,000 6,840 6,850 6,865 1,141 7,835,570 2017-08-17
550 7,100 6,855 6,855 6,940 1,971 13,676,855 2017-08-18
551 7,350 6,930 7,000 7,060 4,981 35,170,130 2017-08-21
552 7,400 7,250 7,350 7,330 240 1,759,150 2017-08-22
553 7,800 7,400 7,400 7,525 3,659 27,540,210 2017-08-23
554 7,950 7,800 7,800 7,855 416 3,268,250 2017-08-24
555 8,090 7,900 7,950 7,955 925 7,359,660 2017-08-25
556 8,300 7,900 8,090 8,065 3,421 27,596,770 2017-08-28
557 8,090 7,900 8,050 8,000 1,133 9,061,280 2017-08-29
558 7,900 7,600 7,900 7,810 1,158 9,044,355 2017-08-30
559 7,800 7,600 7,800 7,640 446 3,408,410 2017-08-31
560 7,800 7,735 7,735 7,745 305 2,362,750 2017-09-01
561 7,800 7,640 7,800 7,675 1,108 8,505,800 2017-09-04
562 7,800 7,795 7,795 7,800 1,958 15,270,750 2017-09-05
563 7,860 7,850 7,850 7,850 741 5,817,245 2017-09-06
564 7,900 7,700 7,800 7,835 800 6,267,250 2017-09-07
565 8,000 8,000 8,000 8,000 334 2,672,000 2017-09-08
566 8,000 7,950 7,950 7,980 1,074 8,570,230 2017-09-11
567 8,090 7,940 8,000 7,990 2,438 19,484,180 2017-09-12
568 8,330 7,900 7,940 8,005 875 7,005,290 2017-09-13
569 8,200 7,900 8,190 8,100 3,281 26,572,530 2017-09-14
570 8,470 8,200 8,200 8,385 3,433 28,781,765 2017-09-15
571 9,050 8,300 8,500 8,755 3,212 28,118,250 2017-09-18
572 9,300 8,995 9,100 9,135 2,464 22,510,810 2017-09-19
573 9,495 9,100 9,100 9,220 6,535 60,250,025 2017-09-20
574 9,435 8,995 9,435 9,140 2,202 20,122,215 2017-09-21
575 9,140 8,900 9,140 9,035 3,068 27,719,620 2017-09-22
576 9,190 9,100 9,100 9,100 2,823 25,695,650 2017-09-25
577 10,000 9,100 9,110 9,510 6,047 57,500,690 2017-09-26
578 10,000 9,500 9,900 9,770 1,815 17,734,020 2017-09-27
579 9,850 8,950 9,800 9,335 2,914 27,201,370 2017-09-28
580 9,400 9,250 9,350 9,300 673 6,259,300 2017-09-29
581 9,500 9,200 9,300 9,415 3,493 32,882,480 2017-10-02
582 9,350 9,110 9,300 9,220 1,735 16,000,220 2017-10-03
583 9,180 8,930 9,110 8,965 1,211 10,858,580 2017-10-04
584 9,200 9,000 9,100 9,045 2,188 19,791,030 2017-10-05
585 9,400 9,300 9,400 9,385 476 4,467,690 2017-10-06
586 9,500 9,400 9,440 9,430 555 5,234,750 2017-10-09
587 9,900 9,500 9,500 9,820 5,592 54,926,595 2017-10-10
588 9,900 9,700 9,900 9,835 5,236 51,499,395 2017-10-11
589 10,000 9,250 9,790 9,505 11,362 107,997,550 2017-10-12
590 9,700 9,500 9,500 9,660 250 2,415,000 2017-10-13
591 9,850 9,600 9,600 9,840 4,750 46,735,050 2017-10-16
592 9,650 9,650 9,650 9,650 548 5,288,200 2017-10-17
593 9,850 9,690 9,790 9,835 3,413 33,565,925 2017-10-18
594 9,850 9,660 9,800 9,715 2,010 19,531,695 2017-10-19
595 9,700 9,700 9,700 9,700 528 5,121,600 2017-10-20
596 9,700 9,680 9,680 9,700 1,342 13,017,380 2017-10-23
597 9,700 9,650 9,700 9,665 264 2,550,920 2017-10-24
598 9,650 9,200 9,650 9,405 1,262 11,871,360 2017-10-25
599 9,300 9,150 9,280 9,245 1,208 11,166,650 2017-10-26
600 9,250 8,900 9,230 9,110 3,978 36,230,230 2017-10-27
601 8,950 8,470 8,950 8,560 4,278 36,619,555 2017-10-30
602 8,500 8,300 8,405 8,340 4,588 38,266,410 2017-10-31
603 9,300 8,500 8,500 8,670 414 3,589,600 2017-11-01
604 9,350 9,300 9,300 9,305 122 1,135,150 2017-11-02
605 9,500 9,100 9,350 9,460 755 7,143,060 2017-11-03
606 9,650 9,400 9,650 9,455 371 3,508,490 2017-11-06
607 9,650 9,200 9,350 9,590 1,219 11,689,440 2017-11-07
608 9,550 9,360 9,550 9,510 39 370,840 2017-11-08
609 9,550 9,350 9,460 9,415 3,861 36,352,030 2017-11-09
610 9,400 9,300 9,310 9,315 869 8,094,355 2017-11-10
611 9,600 9,400 9,490 9,550 496 4,737,590 2017-11-13
612 9,550 9,510 9,550 9,530 20 190,640 2017-11-14
613 9,540 9,450 9,530 9,460 1,366 12,924,410 2017-11-15
614 9,450 9,400 9,450 9,440 2,138 20,181,000 2017-11-16
615 9,400 9,380 9,400 9,390 1,590 14,931,370 2017-11-17
616 9,450 9,400 9,400 9,410 515 4,845,500 2017-11-20
617 9,400 9,300 9,400 9,365 2,602 24,361,520 2017-11-21
618 9,450 9,380 9,380 9,400 515 4,841,830 2017-11-22
619 9,410 9,350 9,400 9,400 1,516 14,248,180 2017-11-23
620 9,500 9,300 9,450 9,410 4,613 43,418,720 2017-11-24
621 9,400 9,300 9,400 9,370 4,941 46,288,800 2017-11-27
622 9,400 9,200 9,300 9,280 2,818 26,149,060 2017-11-28
623 9,300 9,200 9,300 9,295 1,922 17,868,295 2017-11-29
624 9,480 9,200 9,300 9,305 1,562 14,538,270 2017-11-30
625 9,300 9,210 9,300 9,285 1,590 14,766,100 2017-12-01
626 9,250 9,000 9,210 9,115 5,252 47,859,900 2017-12-04
627 9,240 9,090 9,240 9,175 1,160 10,645,220 2017-12-05
628 9,250 9,185 9,200 9,200 2,512 23,113,230 2017-12-06
629 9,200 9,120 9,200 9,165 751 6,881,460 2017-12-07
630 9,200 9,190 9,190 9,200 1,065 9,796,850 2017-12-08
631 9,500 9,200 9,200 9,425 8,124 76,550,050 2017-12-11
632 9,500 9,350 9,350 9,360 1,208 11,305,920 2017-12-12
633 9,350 9,210 9,350 9,270 3,302 30,608,300 2017-12-13
634 9,200 8,600 9,200 8,980 2,646 23,765,730 2017-12-14
635 9,000 8,905 9,000 8,960 745 6,673,975 2017-12-15
636 9,000 8,910 8,990 8,960 2,114 18,936,995 2017-12-18
637 8,900 8,810 8,900 8,890 1,734 15,413,130 2017-12-19
638 8,895 8,600 8,895 8,680 2,525 21,912,485 2017-12-20
639 8,800 8,600 8,700 8,675 2,489 21,588,940 2017-12-21
640 8,700 8,600 8,700 8,620 2,216 19,101,640 2017-12-22
641 8,700 8,560 8,695 8,690 944 8,201,660 2017-12-25
642 8,700 8,500 8,700 8,590 2,927 25,144,750 2017-12-26
643 8,800 8,520 8,550 8,660 3,575 30,955,850 2017-12-27
644 8,940 8,870 8,900 8,910 778 6,930,140 2017-12-28
645 9,300 8,900 8,970 8,940 1,824 16,303,485 2018-01-02
646 9,300 8,970 8,970 9,005 831 7,485,060 2018-01-03
647 9,100 8,930 9,000 8,990 1,386 12,456,810 2018-01-04
648 9,000 8,990 8,990 8,995 2,365 21,276,325 2018-01-05
649 9,100 9,000 9,000 9,065 387 3,507,750 2018-01-08
650 9,200 8,800 9,110 9,105 5,905 53,758,310 2018-01-09
651 9,400 9,200 9,200 9,290 5,168 48,010,300 2018-01-10
652 9,750 9,280 9,300 9,615 5,299 50,943,185 2018-01-11
653 9,800 9,600 9,650 9,725 1,171 11,386,625 2018-01-12
654 9,850 9,500 9,750 9,725 3,757 36,528,880 2018-01-15
655 10,000 9,785 9,785 9,895 2,178 21,546,355 2018-01-16
656 10,400 9,950 9,950 10,220 4,803 49,097,925 2018-01-17
657 10,950 10,420 10,420 10,790 4,045 43,642,510 2018-01-18
658 10,900 10,400 10,740 10,830 2,798 30,307,260 2018-01-19
659 10,890 10,250 10,890 10,690 2,597 27,755,350 2018-01-22
660 10,870 10,300 10,400 10,780 4,873 52,518,110 2018-01-23
661 10,800 10,400 10,700 10,680 2,375 25,371,600 2018-01-24
662 10,800 10,430 10,600 10,660 797 8,495,900 2018-01-25
663 10,800 10,650 10,780 10,770 2,769 29,835,110 2018-01-26
664 10,860 10,660 10,800 10,770 1,476 15,890,180 2018-01-29
665 10,670 10,420 10,670 10,520 1,043 10,971,850 2018-01-30
666 10,500 10,210 10,500 10,410 970 10,101,400 2018-01-31
667 10,500 10,350 10,500 10,470 2,373 24,853,700 2018-02-01
668 10,500 10,380 10,400 10,400 815 8,478,910 2018-02-02
669 10,500 10,300 10,390 10,320 706 7,287,100 2018-02-05
670 10,400 10,000 10,400 10,130 1,334 13,511,730 2018-02-06
671 10,400 10,000 10,010 10,050 2,590 26,041,480 2018-02-07
672 10,300 10,050 10,300 10,180 4 40,700 2018-02-08
673 10,500 10,000 10,000 10,260 3,877 39,793,150 2018-02-09
674 11,790 10,350 10,500 10,890 6,486 70,634,980 2018-02-12
675 12,520 11,600 12,420 12,110 3,324 40,265,320 2018-02-13
676 12,300 11,350 12,000 11,940 2,484 29,649,500 2018-02-14
677 12,050 11,210 12,010 11,450 1,377 15,763,190 2018-02-15
678 12,000 11,800 12,000 11,800 289 3,448,600 2018-02-19
679 11,600 11,010 11,500 11,240 683 7,682,010 2018-02-20
680 11,240 11,020 11,020 11,130 816 9,085,020 2018-02-21
681 11,060 10,000 11,060 10,050 2,733 27,781,350 2018-02-22
682 11,000 10,100 10,100 10,990 153 1,680,800 2018-02-23
683 11,000 10,700 11,000 10,730 422 4,569,800 2018-02-26
684 10,750 10,150 10,700 10,400 1,248 13,207,440 2018-02-27
685 11,000 10,200 10,600 10,420 1,336 14,069,500 2018-02-28
686 10,600 10,200 10,500 10,260 1,943 20,118,900 2018-03-01
687 10,200 9,500 10,130 9,530 25,495 244,493,180 2018-03-02
688 10,900 10,200 10,200 10,900 1,402 14,914,560 2018-03-05
689 11,000 10,550 10,800 10,950 2,662 29,085,450 2018-03-06
690 11,240 10,810 11,200 10,890 819 9,035,080 2018-03-07
691 11,100 11,000 11,100 11,010 1,988 21,911,800 2018-03-09
692 11,150 10,950 11,000 10,960 525 5,809,700 2018-03-12
693 11,090 11,000 11,000 11,060 418 4,607,180 2018-03-13
694 11,500 11,090 11,090 11,210 1,006 11,300,540 2018-03-14
695 11,480 10,500 11,480 10,710 4,051 44,924,670 2018-03-15
696 12,000 10,500 11,000 11,850 8,242 94,778,840 2018-03-16
697 13,500 12,900 13,000 13,300 16,729 223,401,000 2018-03-19
698 13,990 13,100 13,390 13,310 6,917 93,815,420 2018-03-20
699 13,350 12,700 13,100 12,860 3,522 45,827,690 2018-03-21
700 12,800 12,500 12,700 12,510 449 5,664,600 2018-03-22
701 12,800 12,500 12,500 12,640 1,253 15,839,800 2018-03-23
702 12,900 12,500 12,710 12,650 1,504 19,167,020 2018-03-26
703 12,700 12,000 12,600 12,130 3,533 43,163,840 2018-03-27
704 12,280 11,900 12,280 11,990 2,877 34,517,090 2018-03-28
705 11,990 11,000 11,820 11,480 2,846 32,792,610 2018-03-29
706 12,000 11,400 11,500 11,580 2,159 25,047,120 2018-03-30
707 12,150 11,600 11,980 11,680 7,625 90,621,100 2018-04-02
708 11,790 10,200 11,790 10,750 16,203 174,001,860 2018-04-03
709 9,200 9,140 9,200 9,145 9,605 87,970,315 2018-04-04
710 9,450 8,890 9,150 9,185 5,793 53,491,280 2018-04-05
711 9,170 8,500 9,170 8,750 5,340 46,170,780 2018-04-06
712 9,150 8,880 8,880 9,060 1,063 9,592,800 2018-04-09
713 9,000 8,850 9,000 8,870 1,018 9,076,500 2018-04-10
714 8,900 8,400 8,900 8,430 1,865 15,908,190 2018-04-11
715 8,580 8,500 8,500 8,575 1,212 10,324,300 2018-04-12
716 9,150 8,580 8,580 9,040 3,680 32,612,130 2018-04-13
717 9,200 9,000 9,150 9,095 1,875 16,978,310 2018-04-16
718 9,500 9,100 9,100 9,205 2,891 26,615,780 2018-04-17
719 9,800 9,300 9,300 9,500 3,099 29,337,620 2018-04-18
720 10,500 9,800 9,800 10,380 2,325 23,617,720 2018-04-19
721 11,300 10,400 10,570 10,470 3,370 36,090,570 2018-04-20
722 10,850 10,000 10,150 10,050 359 3,619,180 2018-04-23
723 10,390 9,510 9,910 10,190 80 799,390 2018-04-24
724 10,190 9,700 10,190 9,720 935 9,086,875 2018-04-25
725 9,950 9,600 9,700 9,945 1,155 11,389,100 2018-04-26
726 10,890 9,990 10,400 10,070 3,851 39,696,330 2018-04-27
727 10,450 10,000 10,300 10,190 3,018 30,675,000 2018-04-30
728 10,350 10,180 10,300 10,180 428 4,385,300 2018-05-01
729 10,300 10,190 10,190 10,200 1,304 13,353,950 2018-05-02
730 10,390 10,200 10,200 10,380 538 5,546,350 2018-05-03
731 10,480 10,350 10,390 10,450 997 10,366,550 2018-05-04
732 10,300 10,000 10,300 10,030 2,889 29,291,190 2018-05-07
733 10,100 10,000 10,100 10,000 367 3,680,140 2018-05-08
734 10,050 9,800 10,000 9,865 527 5,226,350 2018-05-09
735 9,800 9,250 9,800 9,340 2,022 18,980,440 2018-05-10
736 9,550 9,500 9,550 9,535 86 820,000 2018-05-11
737 9,350 9,210 9,350 9,285 834 7,730,525 2018-05-14
738 9,300 9,210 9,300 9,265 2,229 20,615,800 2018-05-15
739 9,250 9,195 9,195 9,250 2,467 22,784,260 2018-05-16
740 9,300 9,190 9,300 9,215 1,640 15,109,750 2018-05-17
741 9,480 9,200 9,200 9,330 3,319 30,882,940 2018-05-18
742 9,500 9,300 9,300 9,470 1,760 16,597,560 2018-05-21
743 10,200 9,400 9,400 9,790 3,457 33,622,800 2018-05-22
744 10,100 10,000 10,000 10,010 583 5,835,000 2018-05-23
745 10,300 10,000 10,000 10,200 1,253 12,799,000 2018-05-24
746 10,200 9,510 10,200 10,020 681 6,827,140 2018-05-25
747 10,050 9,800 10,050 10,040 310 3,113,000 2018-05-28
748 10,100 10,000 10,000 10,040 1,092 10,947,200 2018-05-29
749 10,150 9,995 10,150 9,995 1,585 15,857,295 2018-05-30
750 10,150 10,000 10,000 10,020 439 4,405,190 2018-05-31
751 10,180 10,000 10,010 10,130 2,371 23,994,000 2018-06-04
752 10,180 10,070 10,110 10,100 2,199 22,208,400 2018-06-05
753 10,350 10,080 10,080 10,100 3,199 32,413,670 2018-06-06
754 10,190 10,030 10,190 10,030 1,257 12,678,940 2018-06-07
755 10,150 9,900 10,000 9,900 783 7,836,020 2018-06-08
756 10,000 9,900 9,900 9,990 178 1,778,000 2018-06-11
757 10,170 10,000 10,000 10,060 1,771 17,797,150 2018-06-12
758 10,100 10,000 10,100 10,030 1,027 10,298,630 2018-06-13
759 10,040 10,000 10,040 10,030 146 1,465,460 2018-06-14
760 10,030 10,000 10,030 10,000 653 6,532,060 2018-06-15
761 10,000 9,700 10,000 9,845 2,366 23,276,765 2018-06-18
762 10,000 9,800 9,800 9,905 1,551 15,431,065 2018-06-19
763 10,040 9,990 9,990 10,010 1,922 19,243,000 2018-06-20
764 10,020 9,900 9,970 9,965 1,885 18,808,040 2018-06-21
765 10,040 10,000 10,000 10,020 550 5,513,000 2018-06-22
766 10,000 9,900 10,000 9,910 1,257 12,491,615 2018-06-25
767 10,000 9,900 10,000 9,910 560 5,550,000 2018-06-26
768 10,000 9,850 9,860 9,990 736 7,272,405 2018-06-27
769 9,900 9,500 9,830 9,500 2,783 26,642,785 2018-06-28
770 9,700 9,630 9,650 9,655 1,004 9,723,640 2018-06-29
771 9,620 9,500 9,620 9,500 1,947 18,566,140 2018-07-02
772 9,650 9,450 9,650 9,480 837 7,943,140 2018-07-03
773 9,800 9,400 9,470 9,420 487 4,594,430 2018-07-04
774 9,700 9,420 9,700 9,500 182 1,728,570 2018-07-05
775 9,510 9,500 9,510 9,500 227 2,156,650 2018-07-06
776 9,790 9,500 9,550 9,585 417 3,996,360 2018-07-09
777 9,790 9,550 9,550 9,700 61 589,780 2018-07-10
778 9,610 9,610 9,610 9,610 20 192,200 2018-07-16
779 9,650 9,600 9,610 9,650 476 4,575,430 2018-07-17
780 9,650 9,650 9,650 9,650 650 6,272,500 2018-07-18
781 9,790 9,650 9,650 9,705 176 1,707,780 2018-07-19
782 9,790 9,655 9,790 9,700 1,766 17,194,440 2018-07-20
783 9,650 9,650 9,650 9,650 282 2,721,300 2018-07-23
784 9,650 9,410 9,550 9,485 1,546 14,697,450 2018-07-24
785 9,500 8,800 9,450 8,920 3,720 34,111,300 2018-07-25
786 8,950 8,600 8,900 8,615 2,047 17,969,170 2018-07-26
787 8,700 8,500 8,650 8,530 3,286 28,120,080 2018-07-27
788 8,550 8,310 8,390 8,355 2,748 23,058,500 2018-07-30
789 8,950 8,350 8,350 8,440 1,043 8,794,150 2018-07-31
790 8,800 8,400 8,500 8,620 1,362 11,703,500 2018-08-01
791 8,775 8,450 8,750 8,470 894 7,687,300 2018-08-02
792 8,775 8,500 8,775 8,630 61 526,425 2018-08-03
793 8,700 8,450 8,500 8,450 634 5,382,250 2018-08-06
794 8,405 8,000 8,405 8,250 881 7,336,060 2018-08-07
795 8,700 8,300 8,450 8,700 207 1,739,900 2018-08-08
796 8,700 8,300 8,400 8,305 1,134 9,442,255 2018-08-09
797 8,645 8,300 8,310 8,305 1,086 9,018,685 2018-08-10
798 8,300 8,100 8,300 8,120 271 2,225,390 2018-08-13
799 8,390 8,000 8,390 8,000 1,692 13,589,320 2018-08-14
800 8,000 7,950 8,000 7,950 456 3,639,200 2018-08-15
801 8,150 8,000 8,000 8,150 1,283 10,327,450 2018-08-16
802 8,200 8,150 8,150 8,200 77 628,200 2018-08-17
803 8,200 8,005 8,200 8,070 357 2,866,705 2018-08-20
804 8,150 8,150 8,150 8,150 3 24,450 2018-08-21
805 8,190 8,000 8,100 8,165 1,303 10,572,635 2018-08-22
806 8,165 7,400 8,100 8,110 1,895 15,105,500 2018-08-23
807 8,050 8,000 8,050 8,035 35 281,250 2018-08-24
808 8,000 7,995 8,000 7,995 46 367,860 2018-08-27
809 7,995 7,710 7,995 7,990 591 4,635,375 2018-08-28
810 7,995 7,500 7,900 7,705 748 5,782,580 2018-08-29
811 7,520 7,210 7,520 7,345 528 3,931,525 2018-08-30
812 7,010 6,500 7,000 6,865 1,954 13,561,370 2018-08-31
813 7,350 6,510 7,200 7,035 3,129 21,839,880 2018-09-03
814 8,090 7,350 7,350 8,090 3,419 26,759,980 2018-09-04
815 8,300 7,900 8,200 8,080 888 7,239,980 2018-09-05
816 8,100 8,000 8,000 8,050 160 1,291,375 2018-09-06
817 8,100 7,900 8,100 8,100 732 5,901,190 2018-09-07
818 8,150 7,950 8,150 7,980 198 1,579,360 2018-09-10
819 8,000 7,920 7,980 7,940 886 7,062,340 2018-09-11
820 7,990 7,780 7,900 7,780 851 6,700,490 2018-09-12
821 7,900 7,780 7,900 7,885 472 3,728,320 2018-09-13
822 7,900 7,600 7,890 7,900 1,667 13,029,995 2018-09-14
823 7,990 7,890 7,900 7,905 632 4,994,300 2018-09-17
824 7,900 7,500 7,900 7,550 2,388 18,008,220 2018-09-18
825 7,800 7,720 7,720 7,765 246 1,904,270 2018-09-19
826 7,880 7,750 7,880 7,800 100 780,810 2018-09-20
827 7,700 7,700 7,700 7,700 42 323,400 2018-09-21
828 7,870 7,500 7,600 7,510 3,597 27,180,575 2018-09-24
829 7,500 7,120 7,500 7,125 3,047 22,529,960 2018-09-25
830 7,490 7,125 7,490 7,220 468 3,385,630 2018-09-26
831 7,500 7,500 7,500 7,500 403 3,022,500 2018-09-27
832 7,550 7,300 7,500 7,340 2,441 18,271,800 2018-09-28
833 7,600 7,500 7,500 7,550 509 3,849,770 2018-10-01
834 7,800 7,500 7,550 7,515 3,523 27,039,205 2018-10-02
835 7,800 7,750 7,750 7,795 3,280 25,571,690 2018-10-03
836 7,770 7,700 7,770 7,715 452 3,488,100 2018-10-04
837 7,790 7,700 7,760 7,715 3,408 26,317,950 2018-10-05
838 7,700 7,650 7,690 7,665 417 3,199,950 2018-10-08
839 7,700 7,650 7,650 7,700 1,078 8,293,100 2018-10-09
840 7,800 7,700 7,700 7,700 1,359 10,545,000 2018-10-10
841 7,700 7,650 7,700 7,695 887 6,827,390 2018-10-11
842 7,700 7,650 7,700 7,700 998 7,658,000 2018-10-12
843 7,700 7,660 7,700 7,680 961 7,391,310 2018-10-15
844 7,700 7,660 7,700 7,665 538 4,127,605 2018-10-16
845 7,700 7,680 7,680 7,700 550 4,231,200 2018-10-17
846 7,900 7,700 7,700 7,800 3,806 29,648,560 2018-10-18
847 7,900 7,800 7,805 7,800 5,890 45,952,515 2018-10-19
848 7,900 7,800 7,805 7,825 4,807 37,587,855 2018-10-22
849 7,900 7,815 7,825 7,900 2,389 18,755,110 2018-10-23
850 7,830 7,700 7,810 7,810 1,864 14,572,250 2018-10-24
851 7,700 7,660 7,700 7,665 673 5,174,115 2018-10-25
852 7,850 7,610 7,850 7,720 333 2,570,745 2018-10-29
853 7,700 7,670 7,670 7,675 152 1,166,370 2018-10-30
854 7,700 7,600 7,680 7,650 531 4,066,970 2018-10-31
855 7,795 7,700 7,795 7,700 172 1,326,490 2018-11-01
856 7,795 7,740 7,795 7,740 110 855,710 2018-11-02
857 7,750 7,700 7,750 7,725 125 966,060 2018-11-05
858 7,750 7,700 7,750 7,700 355 2,735,450 2018-11-06
859 7,750 7,610 7,700 7,655 558 4,272,290 2018-11-07
860 7,680 7,610 7,680 7,610 486 3,702,265 2018-11-12
861 7,800 7,800 7,800 7,800 112 873,600 2018-11-13
862 7,800 7,800 7,800 7,800 1,106 8,626,800 2018-11-14
863 7,700 7,620 7,700 7,700 1,909 14,693,700 2018-11-15
864 7,700 7,650 7,700 7,700 209 1,603,200 2018-11-16
865 7,655 7,200 7,655 7,205 1,320 9,661,485 2018-11-19
866 7,100 6,200 7,100 6,475 1,359 8,792,185 2018-11-20
867 7,000 6,370 6,450 7,000 1,498 9,678,765 2018-11-21
868 6,900 6,500 6,700 6,735 183 1,193,915 2018-11-22
869 6,650 6,450 6,650 6,595 3,755 24,768,950 2018-11-23
870 6,700 6,370 6,415 6,425 619 3,974,935 2018-11-27
871 6,500 6,350 6,380 6,390 1,277 8,154,750 2018-11-28
872 7,700 7,700 7,700 7,700 67 515,900 2018-11-17
873 6,500 6,390 6,390 6,475 9 58,280 2018-11-29
874 6,500 6,500 6,500 6,500 293 1,904,500 2018-11-30
875 6,600 6,550 6,555 6,580 428 2,816,700 2018-12-03
876 6,600 6,550 6,555 6,580 428 2,816,700 2018-12-03
877 6,690 6,500 6,550 6,550 2,363 15,386,920 2018-12-04
878 6,690 6,550 6,550 6,605 337 2,225,070 2018-12-05
879 6,600 6,600 6,600 6,600 24 158,400 2018-12-06
880 6,750 6,650 6,750 6,650 42 282,000 2018-12-07
881 6,900 6,640 6,750 6,700 1,073 7,317,680 2018-12-10
882 7,150 6,900 6,900 7,150 1,202 8,358,800 2018-12-11
883 7,150 7,000 7,000 7,100 223 1,579,700 2018-12-12
884 7,100 7,000 7,000 7,000 609 4,263,100 2018-12-13
885 7,000 6,900 6,900 7,000 777 5,438,225 2018-12-14
886 7,000 6,900 7,000 7,000 99 692,900 2018-12-17
887 7,000 7,000 7,000 7,000 10 70,000 2018-12-18
888 7,140 7,000 7,140 7,040 7 49,280 2018-12-19
889 7,150 7,000 7,000 7,145 75 531,520 2018-12-20
890 7,150 7,100 7,150 7,130 61 434,800 2018-12-21
891 7,080 6,800 7,000 6,875 609 4,203,550 2018-12-24
892 7,500 7,080 7,080 7,270 4,272 31,769,220 2018-12-25
893 7,380 7,000 7,270 7,000 873 6,114,950 2018-12-26
894 7,380 7,000 7,380 7,300 162 1,166,760 2018-12-27
895 7,200 7,100 7,100 7,200 5,905 42,511,230 2018-12-28
896 7,300 7,200 7,200 7,210 584 4,211,150 2018-12-31
897 7,380 7,300 7,360 7,330 64 470,900 2019-01-02
898 7,500 7,380 7,380 7,490 738 5,528,010 2019-01-03
899 7,525 7,400 7,500 7,450 2,104 15,780,000 2019-01-04
900 7,450 7,350 7,450 7,375 221 1,633,620 2019-01-07
901 7,425 7,400 7,425 7,400 263 1,948,400 2019-01-08
902 7,350 7,300 7,350 7,300 2,440 17,913,800 2019-01-09
903 7,340 7,300 7,340 7,300 220 1,606,400 2019-01-10
904 7,300 7,000 7,300 7,120 588 4,212,700 2019-01-11
905 7,290 7,290 7,290 7,290 200 1,458,000 2019-01-14
906 7,200 7,140 7,200 7,140 56 400,200 2019-01-15
907 7,200 7,200 7,200 7,200 230 1,656,000 2019-01-16
908 7,200 7,200 7,200 7,200 50 360,000 2019-01-18
909 7,200 7,120 7,200 7,125 174 1,244,440 2019-01-21
910 7,200 7,000 7,200 7,200 1,200 8,459,860 2019-01-22
911 7,100 7,030 7,100 7,030 347 2,463,000 2019-01-23
912 7,100 7,000 7,010 7,015 1,563 11,025,290 2019-01-24
913 7,095 7,095 7,095 7,095 15 106,425 2019-01-25
914 7,200 7,000 7,020 7,055 911 6,405,600 2019-01-29
915 7,000 7,000 7,000 7,000 396 2,772,000 2019-01-30
916 7,000 6,980 7,000 7,000 481 3,366,940 2019-01-31
917 7,000 7,000 7,000 7,000 430 3,010,000 2019-02-01
918 7,100 6,000 7,000 6,170 16,946 105,366,165 2019-02-02
919 6,900 6,500 6,555 6,605 1,859 12,205,820 2019-02-04
920 7,200 6,900 6,900 7,040 1,781 12,477,640 2019-02-11
921 7,350 7,200 7,200 7,300 1,519 11,069,145 2019-02-12
922 7,470 7,100 7,300 7,300 3,774 27,223,070 2019-02-13
923 7,550 7,300 7,300 7,500 4,117 30,859,085 2019-02-14
924 7,525 7,450 7,500 7,510 1,008 7,568,350 2019-02-15
925 7,500 7,450 7,500 7,480 309 2,311,910 2019-02-18
926 7,495 7,480 7,495 7,485 812 6,079,940 2019-02-19
927 7,525 7,460 7,525 7,465 2,221 16,650,875 2019-02-20
928 7,500 7,400 7,500 7,405 272 2,018,275 2019-02-21
929 7,450 7,250 7,450 7,300 1,497 11,012,175 2019-02-22
930 7,345 7,260 7,345 7,275 434 3,157,415 2019-02-25
931 7,270 7,105 7,270 7,160 1,955 14,079,955 2019-02-26
932 7,200 7,150 7,200 7,165 1,363 9,768,630 2019-02-27
933 7,160 7,110 7,160 7,125 582 4,153,530 2019-02-28
934 7,150 7,070 7,140 7,105 2,635 18,734,780 2019-03-01
935 7,325 7,010 7,200 7,100 1,176 8,362,905 2019-03-04
936 7,150 7,010 7,010 7,150 397 2,819,570 2019-03-05
937 7,155 7,100 7,150 7,100 440 3,131,990 2019-03-06
938 7,200 7,110 7,110 7,130 336 2,393,550 2019-03-07
939 7,100 7,040 7,100 7,080 417 2,951,350 2019-03-11
940 7,250 7,100 7,100 7,110 809 5,787,850 2019-03-12
941 7,240 7,050 7,240 7,125 4,151 29,586,090 2019-03-13
942 7,200 7,100 7,100 7,160 190 1,360,800 2019-03-14
943 7,250 7,200 7,205 7,210 428 3,084,380 2019-03-15
944 7,340 7,250 7,250 7,315 1,450 10,560,980 2019-03-18
945 7,400 7,300 7,395 7,300 226 1,671,675 2019-03-19
946 7,400 7,250 7,400 7,280 287 2,095,800 2019-03-20
947 7,300 7,250 7,300 7,250 185 1,341,600 2019-03-21
948 7,420 7,300 7,350 7,395 115 850,200 2019-03-22
949 7,430 7,105 7,420 7,395 639 4,703,770 2019-03-25
950 7,300 7,075 7,260 7,200 1,941 13,992,060 2019-03-26
951 7,200 7,120 7,200 7,135 1,550 11,128,300 2019-03-27
952 7,210 7,075 7,190 7,110 3,059 21,799,290 2019-03-28
953 7,450 7,100 7,200 7,225 3,260 23,541,860 2019-03-29
954 7,400 7,300 7,325 7,350 5,772 42,335,620 2019-04-01
955 7,000 6,600 7,000 6,805 2,365 16,436,450 2019-04-02
956 6,840 6,600 6,610 6,840 246 1,627,750 2019-04-03
957 6,840 6,400 6,840 6,455 1,233 7,974,580 2019-04-04
958 6,795 6,690 6,795 6,690 146 981,255 2019-04-05
959 6,500 6,400 6,500 6,400 203 1,304,825 2019-04-09
960 6,400 6,325 6,400 6,400 318 2,025,460 2019-04-10
961 6,430 6,200 6,400 6,245 1,340 8,389,010 2019-04-11
962 6,400 6,300 6,300 6,400 175 1,105,500 2019-04-12
963 6,450 6,400 6,400 6,425 332 2,127,150 2019-04-15
964 6,500 6,120 6,500 6,285 1,576 9,975,640 2019-04-17
965 6,280 6,230 6,280 6,280 635 3,985,300 2019-04-18
966 6,300 6,280 6,280 6,285 225 1,414,220 2019-04-19
967 6,280 6,280 6,280 6,280 50 314,000 2019-04-22
968 6,280 6,270 6,270 6,280 320 2,009,400 2019-04-23
969 6,480 6,100 6,280 6,480 1,045 6,503,160 2019-04-24
970 6,485 6,485 6,485 6,485 75 486,375 2019-04-26
971 6,480 6,155 6,475 6,215 677 4,242,385 2019-04-29
972 6,300 6,300 6,300 6,300 205 1,291,500 2019-04-30
973 6,400 6,260 6,400 6,300 43 270,325 2019-05-01
974 6,475 6,170 6,170 6,175 337 2,080,510 2019-05-02
975 6,330 6,170 6,330 6,195 685 4,254,240 2019-05-03
976 6,330 6,180 6,330 6,300 254 1,573,280 2019-05-06
977 6,330 6,300 6,300 6,325 329 2,074,110 2019-05-07
978 6,250 6,190 6,250 6,200 223 1,383,100 2019-05-08
979 6,490 6,205 6,330 6,480 1,150 7,355,670 2019-05-09
980 6,480 6,330 6,480 6,345 50 317,250 2019-05-10
981 6,500 6,300 6,485 6,425 79 507,430 2019-05-13
982 6,500 6,400 6,400 6,495 1,024 6,651,900 2019-05-14
983 6,500 6,400 6,400 6,410 990 6,346,495 2019-05-15
984 6,500 6,330 6,400 6,375 581 3,746,750 2019-05-16
985 6,300 6,300 6,300 6,300 14 88,200 2019-05-17
986 6,305 6,305 6,305 6,305 13 81,965 2019-05-20
987 6,400 6,400 6,400 6,400 240 1,536,000 2019-05-21
988 6,400 6,310 6,310 6,330 57 361,935 2019-05-22
989 6,475 6,315 6,315 6,465 110 710,895 2019-05-23
990 6,400 6,375 6,400 6,400 191 1,221,425 2019-05-24
991 6,535 6,330 6,495 6,405 2,756 17,590,275 2019-05-27
992 6,700 6,550 6,550 6,695 1,902 12,670,800 2019-05-28
993 6,950 6,695 6,695 6,815 2,947 20,084,625 2019-05-29
994 6,900 6,700 6,900 6,700 104 705,800 2019-05-30
995 6,600 6,600 6,600 6,600 150 990,000 2019-05-31
996 6,900 6,865 6,865 6,890 1,912 13,164,525 2019-06-03
997 6,930 6,890 6,930 6,890 13 89,770 2019-06-04
998 6,930 6,660 6,900 6,890 369 2,541,920 2019-06-05
999 6,920 6,870 6,900 6,885 469 3,231,630 2019-06-06
1000 6,910 6,870 6,910 6,870 191 1,313,170 2019-06-07
1001 6,900 6,800 6,895 6,855 1,764 12,139,300 2019-06-10
1002 6,900 6,810 6,900 6,820 361 2,468,640 2019-06-11
1003 6,850 6,800 6,810 6,825 100 682,905 2019-06-12
1004 6,900 6,810 6,845 6,825 451 3,078,175 2019-06-13
1005 6,895 6,880 6,890 6,880 720 4,960,390 2019-06-14
1006 6,895 6,860 6,860 6,860 207 1,424,800 2019-06-17
1007 6,895 6,750 6,895 6,750 1,110 7,533,865 2019-06-18
1008 6,930 6,885 6,885 6,930 600 4,135,885 2019-06-19
1009 6,950 6,780 6,780 6,855 576 3,941,245 2019-06-20
1010 7,050 6,900 6,995 6,900 632 4,391,300 2019-06-21
1011 7,200 7,050 7,050 7,200 594 4,194,420 2019-06-24
1012 7,400 7,200 7,200 7,380 3,154 23,266,970 2019-06-25
1013 7,440 7,255 7,255 7,330 228 1,663,820 2019-06-26
1014 7,400 7,270 7,400 7,400 848 6,253,705 2019-06-27
1015 7,410 7,350 7,350 7,385 604 4,467,120 2019-06-28
1016 7,420 7,350 7,410 7,400 10,491 77,375,240 2019-07-01
1017 7,400 7,350 7,355 7,355 1,320 9,705,440 2019-07-02
1018 7,410 7,390 7,400 7,395 1,989 14,716,710 2019-07-03
1019 7,400 7,380 7,390 7,395 1,600 11,827,690 2019-07-04
1020 7,420 7,380 7,400 7,390 1,145 8,472,620 2019-07-05
1021 7,395 7,300 7,395 7,300 1,777 13,026,350 2019-07-08
1022 7,380 7,300 7,350 7,300 1,053 7,725,670 2019-07-09
1023 7,400 7,320 7,370 7,395 2,413 17,847,110 2019-07-10
1024 7,400 7,280 7,400 7,295 400 2,917,925 2019-07-16
1025 7,390 7,255 7,270 7,360 626 4,578,725 2019-07-17
1026 7,390 7,380 7,390 7,380 36 265,710 2019-07-18
1027 7,265 6,900 7,265 7,165 201 1,444,420 2019-07-19
1028 7,015 7,000 7,015 7,000 343 2,401,695 2019-07-22
1029 7,300 7,015 7,300 7,210 40 287,265 2019-07-23
1030 7,200 7,200 7,200 7,200 18 129,600 2019-07-24
1031 7,300 7,115 7,200 7,115 287 2,050,950 2019-07-25
1032 7,100 7,010 7,100 7,015 213 1,501,535 2019-07-26
1033 7,050 7,000 7,000 7,005 1,117 7,824,000 2019-07-29
1034 6,980 6,810 6,930 6,885 1,142 7,889,530 2019-07-30
1035 6,820 6,610 6,820 6,635 741 4,991,550 2019-07-31
1036 6,655 6,500 6,650 6,635 838 5,530,055 2019-08-01
1037 6,800 6,500 6,700 6,550 2,835 18,578,790 2019-08-02
1038 6,900 6,500 6,600 6,510 1,064 6,933,250 2019-08-05
1039 6,700 6,600 6,700 6,635 19 126,100 2019-08-06
1040 6,890 6,700 6,700 6,700 144 971,650 2019-08-07
1041 6,800 6,500 6,800 6,530 1,425 9,413,785 2019-08-08
1042 6,795 6,700 6,795 6,700 24 162,320 2019-08-09
1043 6,795 6,600 6,795 6,755 138 920,210 2019-08-12
1044 6,755 6,700 6,755 6,720 128 862,700 2019-08-14
1045 6,800 6,510 6,720 6,540 1,763 11,840,510 2019-08-15
1046 6,800 6,700 6,700 6,775 595 4,031,000 2019-08-16
1047 6,800 6,600 6,800 6,605 1,568 10,516,000 2019-08-19
1048 6,800 6,700 6,700 6,755 413 2,790,100 2019-08-20
1049 6,620 6,500 6,620 6,500 16,205 105,370,870 2019-08-21
1050 6,860 6,830 6,830 6,840 33 225,480 2019-08-22
1051 6,800 6,700 6,800 6,705 93 623,500 2019-08-26
1052 6,700 6,610 6,690 6,645 1,472 9,801,420 2019-08-27
1053 6,950 6,660 6,660 6,925 11 76,160 2019-08-29
1054 6,800 6,660 6,800 6,800 492 3,345,460 2019-08-30
1055 6,850 6,700 6,800 6,780 760 5,163,050 2019-09-02
1056 6,800 6,780 6,795 6,800 1,552 10,546,310 2019-09-04
1057 6,800 6,700 6,780 6,710 3,219 21,823,340 2019-09-05
1058 6,800 6,700 6,800 6,800 1,569 10,610,200 2019-09-06
1059 6,750 6,700 6,700 6,700 992 6,646,575 2019-09-07
1060 6,750 6,700 6,700 6,700 992 6,646,575 2019-09-07
1061 6,700 6,700 6,700 6,700 100 670,000 2019-09-09
1062 6,750 6,750 6,750 6,750 45 303,750 2019-09-10
1063 6,750 6,500 6,670 6,690 1,313 8,635,295 2019-09-11
1064 6,690 6,500 6,600 6,655 277 1,833,700 2019-09-12
1065 6,700 6,600 6,600 6,700 71 470,800 2019-09-13
1066 6,650 6,510 6,640 6,540 920 6,043,025 2019-09-16
1067 6,580 6,580 6,580 6,580 120 789,600 2019-09-17
1068 6,505 6,500 6,505 6,500 500 3,250,050 2019-09-18
1069 6,580 6,500 6,505 6,505 547 3,557,290 2019-09-19
1070 6,580 6,470 6,580 6,485 344 2,230,680 2019-09-20
1071 6,500 6,500 6,500 6,500 328 2,132,000 2019-09-23
1072 6,585 6,495 6,500 6,500 782 5,082,680 2019-09-24
1073 6,500 6,500 6,500 6,500 10 65,000 2019-09-26
1074 6,585 6,500 6,585 6,515 110 716,700 2019-09-27
1075 6,585 6,500 6,585 6,500 242 1,576,870 2019-09-30
1076 6,510 6,510 6,510 6,510 30 195,300 2019-10-01
1077 6,510 6,510 6,510 6,510 98 637,980 2019-10-02
1078 6,580 6,505 6,505 6,580 50 326,675 2019-10-03
1079 6,700 6,575 6,575 6,590 170 1,120,380 2019-10-04
1080 6,600 6,595 6,600 6,595 198 1,305,925 2019-10-07
1081 6,600 6,500 6,590 6,505 922 6,003,930 2019-10-08
1082 6,500 6,490 6,500 6,490 464 3,012,465 2019-10-09
1083 6,500 6,490 6,500 6,490 417 2,710,430 2019-10-10
1084 6,495 6,450 6,495 6,490 1,389 9,001,615 2019-10-11
1085 6,455 6,400 6,455 6,410 756 4,849,000 2019-10-14
1086 6,460 6,370 6,370 6,460 139 889,630 2019-10-15
1087 6,460 6,400 6,460 6,415 187 1,199,920 2019-10-16
1088 6,450 6,400 6,400 6,420 1,305 8,366,010 2019-10-17
1089 6,440 6,400 6,400 6,405 521 3,344,840 2019-10-18
1090 6,420 6,370 6,400 6,375 1,287 8,210,700 2019-10-21
1091 6,365 6,365 6,365 6,365 1,254 7,981,710 2019-10-22
1092 6,365 6,365 6,365 6,365 726 4,620,990 2019-10-23
1093 6,365 6,320 6,360 6,345 1,461 9,285,500 2019-10-24
1094 6,320 6,290 6,320 6,290 1,123 7,080,270 2019-10-25
1095 6,300 6,200 6,280 6,300 315 1,968,210 2019-10-28
1096 6,300 6,100 6,300 6,115 978 6,038,875 2019-10-29
1097 6,200 6,170 6,200 6,170 20 123,700 2019-10-30
1098 6,750 6,190 6,190 6,350 3,881 24,825,850 2019-10-31
1099 6,550 6,490 6,490 6,550 155 1,011,950 2019-11-01
1100 6,640 6,570 6,600 6,600 2,086 13,767,850 2019-11-04
1101 6,550 6,550 6,550 6,550 207 1,355,850 2019-11-05
1102 6,550 6,360 6,360 6,375 136 865,695 2019-11-06
1103 6,550 6,550 6,550 6,550 20 131,000 2019-11-07
1104 6,600 6,595 6,600 6,595 59 389,355 2019-11-08
1105 6,550 6,450 6,550 6,475 439 2,859,875 2019-11-11
1106 6,550 6,485 6,550 6,490 1,393 9,039,490 2019-11-12
1107 6,550 6,475 6,550 6,500 58 377,400 2019-11-13
1108 6,600 6,500 6,500 6,515 166 1,081,200 2019-11-14
1109 6,690 6,615 6,615 6,635 47 311,830 2019-11-15
1110 6,600 6,310 6,510 6,325 2,309 14,607,130 2019-11-18
1111 6,680 6,500 6,500 6,670 76 496,770 2019-11-19
1112 6,670 6,650 6,670 6,670 42 280,040 2019-11-20
1113 6,510 6,510 6,510 6,510 1 6,510 2019-11-21
1114 6,660 6,320 6,520 6,500 1,667 10,831,430 2019-11-22
1115 6,500 6,500 6,500 6,500 932 6,058,000 2019-11-25
1116 6,500 6,400 6,500 6,475 835 5,424,000 2019-11-28
1117 6,600 6,400 6,400 6,500 6,478 42,105,300 2019-11-29
1118 6,600 6,500 6,500 6,510 371 2,412,780 2019-12-02
1119 6,600 6,530 6,600 6,580 138 907,760 2019-12-03
1120 6,600 6,350 6,530 6,500 1,915 12,268,805 2019-12-04

Tavantolgoi (TTL)

Address:
Phone: 94001619
Name of Director/CEO: .
Email: info@tavantolgoi.mn
Established date: 1966-04-18
Listed date: 1995-01-19
Registration № 2016656
State Registration №
Stock type: Common
Business description: Mining
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

Branches and Representative Offices of the Company

# Name Address Resolution
1

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Lastname Firstname Position Percentage of shares held
1 Renchimbyamba Seddorj Chief Executive Officer 0 %
2 G. Shurenkhishig Chief Accountant 0 %

Board of Directors

Lastname Firstname Membership Percentage of shares held
1 Sumiyagotov Munkhbayar Board Chairman 0 %
2 T. Tegshee Independent board member 0 %
3 S.Munkhjargal Board member 0 %
4 D.Dagvadorj Board member 0 %
5 Tumennast Altansukh Board member 0 %
6 Lhachogdon Batbaatar Board member 0 %
7 Dargia Batzorig Board member 0 %
8 Dashdemberel Bat-Erdene Board member 0 %
9 Vaanchig Munkhbat Independent board member 0 %

Influential shareholders

Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 Ajnai corporation 19.73 % None None
2 MUNICIPAL AUTHORITY 51 % None None
3 Shandas Impex LLC 16.97 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан ширхэг Эзэмшиж байсан огноо
1 State stake 26859252 ширхэг 2017-06-16

Authorized officials

Lastname Firstname Position
1 Renchimbyamba Seddorj Chief Executive Officer
2 G. Shurenkhishig Chief Accountant

Board of Directors

Lastname Firstname Position
1 Sumiyagotov Munkhbayar Chairman
2 T. Tegshee Independent Member
3 S.Munkhjargal Board member
4 D.Dagvadorj Board member
5 Tumennast Altansukh Board member
6 Lhachogdon Batbaatar Board member
7 Dargia Batzorig Board member
8 Dashdemberel Bat-Erdene Board member
9 Vaanchig Munkhbat Independent Member

Shareholders with 5% interest

Lastname Firstname Position Share
1 Ajnai corporation uncertain 19.73 %
2 MUNICIPAL AUTHORITY uncertain 51 %
3 Shandas Impex LLC uncertain 16.97 %

Balance sheet

  • Total assets 144,531,117,100
  • Total liabilities 77,316,082,600
  • Total owner`s equity 67,215,034,500
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 123,729,621,600
  • Cost of sales 92,918,095,600
  • Gross profit 29,945,199,100
  • Net income 23,013,969,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,276

Ratios

  • Return on Assets /ROA/ 0.1592
  • Return on Equity /ROE/ /ROE/ 0.3424
  • Return on Total Assets /ROTA/ 0.2072
  • Earnings per share /EPS/ 436.9863
  • Price earnings ratio (P/E Ratio) 15.3437

Balance sheet

  • Total assets 157,594,846,500
  • Total liabilities 67,156,994,000
  • Total owner`s equity 90,437,852,500
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 226,360,600,600
  • Cost of sales 159,581,281,300
  • Gross profit 68,680,586,500
  • Net income 52,858,107,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,717

Ratios

  • Return on Assets /ROA/ 0.3354
  • Return on Equity /ROE/ /ROE/ 0.5845
  • Return on Total Assets /ROTA/ 0.4358
  • Earnings per share /EPS/ 1003.6629
  • Price earnings ratio (P/E Ratio) 6.6706

Balance sheet

  • Total assets 145,907,092,400
  • Total liabilities 86,626,387,900
  • Total owner`s equity 59,280,704,500
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 90,493,295,100
  • Cost of sales 61,148,096,800
  • Gross profit 25,846,342,000
  • Net income 19,256,579,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,126

Ratios

  • Return on Assets /ROA/ 0.132
  • Return on Equity /ROE/ /ROE/ 0.3248
  • Return on Total Assets /ROTA/ 0.1771
  • Earnings per share /EPS/ 365.6414
  • Price earnings ratio (P/E Ratio) 21.5648

Balance sheet

  • Total assets 272,838,804,200
  • Total liabilities 105,891,547,200
  • Total owner`s equity 166,947,257,000
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 427,930,350,000
  • Cost of sales 233,763,614,600
  • Gross profit 189,378,004,000
  • Net income 141,054,644,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 3,170

Ratios

  • Return on Assets /ROA/ 0.517
  • Return on Equity /ROE/ /ROE/ 0.8449
  • Return on Total Assets /ROTA/ 0.6941
  • Earnings per share /EPS/ 2678.3273
  • Price earnings ratio (P/E Ratio) 3.8307

Balance sheet

  • Total assets 169,888,202,800
  • Total liabilities 85,825,887,600
  • Total owner`s equity 84,062,315,200
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 255,013,744,000
  • Cost of sales 170,582,183,900
  • Gross profit 77,380,666,900
  • Net income 57,189,842,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,596

Ratios

  • Return on Assets /ROA/ 0.3366
  • Return on Equity /ROE/ /ROE/ 0.6803
  • Return on Total Assets /ROTA/ 0.4555
  • Earnings per share /EPS/ 1085.9133
  • Price earnings ratio (P/E Ratio) 6.1009

Balance sheet

  • Total assets 147,687,060,000
  • Total liabilities 68,678,288,800
  • Total owner`s equity 79,008,771,200
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 176,544,410,800
  • Cost of sales 108,982,341,200
  • Gross profit 70,073,490,200
  • Net income 54,042,354,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,500

Ratios

  • Return on Assets /ROA/ 0.3659
  • Return on Equity /ROE/ /ROE/ 0.684
  • Return on Total Assets /ROTA/ 0.4745
  • Earnings per share /EPS/ 1026.1492
  • Price earnings ratio (P/E Ratio) 4.3756

Balance sheet

  • Total assets 56,971,118,000
  • Total liabilities 28,370,405,300
  • Total owner`s equity 28,600,712,700
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 25,322,855,500
  • Cost of sales 22,711,324,200
  • Gross profit 639,209,900
  • Net income 572,070,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 543

Ratios

  • Return on Assets /ROA/ 0.01
  • Return on Equity /ROE/ /ROE/ 0.02
  • Return on Total Assets /ROTA/ 0.0112
  • Earnings per share /EPS/ 10.8624
  • Price earnings ratio (P/E Ratio) 128.2406

Balance sheet

  • Total assets 112,335,058,100
  • Total liabilities 17,446,967,900
  • Total owner`s equity 94,888,090,200
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 161,746,953,300
  • Cost of sales 78,786,683,800
  • Gross profit 82,176,823,300
  • Net income 62,096,483,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,802

Ratios

  • Return on Assets /ROA/ 0.5528
  • Return on Equity /ROE/ /ROE/ 0.6544
  • Return on Total Assets /ROTA/ 0.7315
  • Earnings per share /EPS/ 1179.08
  • Price earnings ratio (P/E Ratio) 4.2406

Balance sheet

  • Total assets 71,291,890,200
  • Total liabilities 17,418,753,800
  • Total owner`s equity 53,873,136,400
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 64,294,726,800
  • Cost of sales 38,403,760,400
  • Gross profit 25,439,691,400
  • Net income 19,588,854,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,023

Ratios

  • Return on Assets /ROA/ 0.2748
  • Return on Equity /ROE/ /ROE/ 0.3636
  • Return on Total Assets /ROTA/ 0.3568
  • Earnings per share /EPS/ 371.9506
  • Price earnings ratio (P/E Ratio) 8.3344

Balance sheet

  • Total assets 115,497,928,705
  • Total liabilities 5,822,301,203
  • Total owner`s equity 109,675,627,502
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 0
  • Cost of sales 88,055,570,875
  • Gross profit 105,948,974,895
  • Net income 80,057,983,480
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,083

Ratios

  • Return on Assets /ROA/ 0.6932
  • Return on Equity /ROE/ /ROE/ 0.73
  • Return on Total Assets /ROTA/ 0.9173
  • Earnings per share /EPS/ 1520.1306
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 118,561,917,691
  • Total liabilities 18,900,420,980
  • Total owner`s equity 99,661,496,711
  • Total number of shares 526,652

Income statement

  • Sales revenue 0
  • Cost of sales 62,965,033,145
  • Gross profit 107,503,757,806
  • Net income 76,525,701,226
  • Dividend /common/ 526,652
  • Dividend /preferred/ 0
  • Book value per share 189,236

Ratios

  • Return on Assets /ROA/ 0.6454
  • Return on Equity /ROE/ /ROE/ 0.7679
  • Return on Total Assets /ROTA/ 0.9067
  • Earnings per share /EPS/ 145306.0109
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 58,835,211,819
  • Total liabilities 5,918,678,602
  • Total owner`s equity 52,916,533,217
  • Total number of shares 526,652

Income statement

  • Sales revenue 0
  • Cost of sales 39,939,719,186
  • Gross profit 55,496,543,483
  • Net income 42,752,748,558
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 100,477

Ratios

  • Return on Assets /ROA/ 0.7267
  • Return on Equity /ROE/ /ROE/ 0.8079
  • Return on Total Assets /ROTA/ 0.9433
  • Earnings per share /EPS/ 81178.3655
  • Price earnings ratio (P/E Ratio)
Company name Symbol Description Publish date Download Name of auditor and date of auditing, file
1 Tavantolgoi TTL 2019 year 2 Quarterly reports 2019-08-05 0000-00-00 N/A
2 Tavantolgoi TTL 2018 year 4 Quarterly reports 2019-02-13 Төрийн аудитын газар 2019-03-15
3 Tavantolgoi TTL 2018 year 2 Quarterly reports 2018-07-23 0000-00-00 N/A
4 Tavantolgoi TTL 2017 year 4 Quarterly reports 2018-02-12 N/A 0000-00-00 N/A
5 Tavantolgoi TTL 2017 year 2 Quarterly reports 2017-08-09 N/A 0000-00-00 N/A
6 Tavantolgoi TTL 2016 year 4 Quarterly reports 2017-02-20 N/A N/A
7 Tavantolgoi TTL 2015 year 4 Quarterly reports 2016-03-22 N/A N/A
8 Tavantolgoi TTL 2013 year 4 Quarterly reports 2014-04-16 N/A N/A
9 Tavantolgoi TTL 2013 year 2 Quarterly reports 2013-09-09 N/A N/A
10 Tavantolgoi TTL 2011 year 4 Quarterly reports 2012-03-22 N/A N/A
11 Tavantolgoi TTL 2010 year 4 Quarterly reports 2011-02-14 N/A N/A
12 Tavantolgoi TTL 2009 year 4 Quarterly reports 2010-04-07 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 Tavantolgoi TTL Annual report 2015 2017-06-16
2 Tavantolgoi TTL Annual report 2016 2017-06-16

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: 2017-04-26 14:00 hour
Record date: 2017-03-13
Declaration date: 2017-02-22
Channels of public announcement /year, month, day and publication №/: Mongolian Stock Exchange's website
Meeting venue: Conference hall of the Tavantolgoi JSC, Tsagaan-Ovoo bag, Tsogttsetsii soum, Umnugovi province танхим
Meeting agenda: -Operating and Financial reports for the year of 2016 -Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operations and financial statements of 2016 -Dividends payment report of 2015 and decision of paying dividends of the year of 2016 -Approving the 2017 budget for the Board -Miscellaneous
Resolution: Board of Directors 2017-02-17 №No.05
Members of Organizing committee of the meeting: Head of Committee - D.Dagvadorj Members - D.Batzorig, T.Tegshee
Contact number: 99111555,99116574,99088319
Date of public announcement by MSE: 2017-02-22

Shareholders' meeting resolutions / Tavantolgoi

Shareholder meeting: Annual
Date of meeting 2017-04-26 14:0 hour
Venue of meeting: Conference hall of the Tavantolgoi JSC, Tsagaan-Ovoo bag, Tsogttsetsii soum, Umnugovi province танхим
Attendance: 97.9 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Board decisions / Tavantolgoi

Board of Directors meeting Ээлжит
Date of meeting 2017-02-17 15:0 hour
Venue of meeting: Ulaanbaatar
Attendance: 100 %
Board of Directors meeting resolution
Resolutions Download
Other discussed issues

Announcements and notices

Headline Date of release
1 "TAVANTOLGOI" JSC PRESENTS ITS 2019 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2019-08-21 11:26:16
2 'TAVANTOLGOI' JSC TO PAY DIVIDENDS 2019-05-03 15:56:44
3 "TAVANTOLGOI" JSC ANNOUNCEMENT 2018-09-06 17:22:17
4 “TAVANTOLGOI” JSC TO PAY DIVIDENDS 2017-05-03 05:00:59