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.

Remicon (RMC)

27.5
0 ( 0.00% )
  • Previous closing price: 27.50
  • Opening price: 0.00
  • Closing price: 27.50
  • Current day`s VWAP: 0.00
  • Bid: 26.56 x 4,000
  • Ask: 29.00 x 5,000
  • Total number of shares: 78,679,464
  • Issued share: 78,679,464
  • Authorized share: 0
  • Daily range: 0.00 - 0.00
  • Trade volume: 0
  • Turnover: 0.00
  • Number of transaction: 0
  • 52 weeks data: 22.30 - 48.00
  • Market Cap: 2,163,685,260.00
  • ISIN: MN00RMC05304
Remicon
Mongolian Stock Exchange
Prices Traded
High Low Open Close Volume Value Date
1 144 144 144 144 550 79,200 2014-09-17
2 136 130 136 132 11,163 1,471,525 2014-09-19
3 132 131 132 131 2,200 288,400 2014-09-29
4 140 140 140 140 1,010 141,400 2014-09-30
5 140 130 140 140 190 25,600 2014-10-01
6 130 130 130 130 10,042 1,305,460 2014-10-02
7 122 111 122 111 7,579 889,559 2014-10-03
8 120 120 120 120 300 36,000 2014-10-14
9 114 114 114 114 4,100 467,400 2014-10-15
10 114 112 114 112 1,550 175,700 2014-10-16
11 114 112 114 112 180 20,258 2014-10-24
12 112 112 112 112 417 46,896 2014-10-28
13 112 112 112 112 26 2,924 2014-10-29
14 114 114 114 114 8,350 951,900 2014-10-30
15 112 105 112 105 5,615 592,880 2014-10-31
16 110 105 105 110 150 16,000 2014-11-03
17 105 100 105 101 5,962 601,010 2014-11-04
18 110 100 100 101 1,915 193,400 2014-11-10
19 110 110 110 110 50 5,500 2014-11-11
20 100 95 100 95 5,000 475,350 2014-11-12
21 100 100 100 100 568 56,800 2014-11-13
22 100 99 99 99 2,069 203,947 2014-11-14
23 100 100 100 100 7,451 745,100 2014-11-17
24 100 100 100 100 1,000 100,000 2014-11-20
25 100 95 100 98 1,029 100,555 2014-11-21
26 100 100 100 100 1,000 100,000 2014-11-24
27 100 100 100 100 10 1,000 2014-11-25
28 100 100 100 100 113 11,300 2014-12-02
29 100 100 100 100 50 5,000 2014-12-03
30 100 100 100 100 32 3,200 2014-12-05
31 100 100 100 100 130 13,000 2014-12-09
32 100 100 100 100 250 25,000 2014-12-11
33 100 100 100 100 200 20,000 2014-12-12
34 100 100 100 100 100 10,000 2014-12-15
35 100 100 100 100 10 1,000 2014-12-22
36 96 96 96 96 2 192 2014-12-23
37 96 96 96 96 136 13,056 2014-12-24
38 100 100 100 100 10 1,000 2014-12-25
39 99 99 99 99 95 9,405 2014-12-26
40 99 99 99 99 90 8,910 2015-01-06
41 99 99 99 99 10 990 2015-01-08
42 99 99 99 99 112 11,088 2015-01-09
43 96 96 96 96 560 53,760 2015-01-12
44 98 90 98 94 12,759 1,197,585 2015-01-14
45 90 90 90 90 10,213 919,170 2015-01-15
46 95 93 95 93 70 6,550 2015-01-20
47 90 90 90 90 2,184 196,560 2015-01-21
48 90 90 90 90 5,342 480,780 2015-01-22
49 93 90 90 91 31,366 2,852,430 2015-01-23
50 99 99 99 99 20 1,980 2015-01-27
51 99 99 99 99 10 990 2015-01-29
52 99 99 99 99 10 990 2015-01-30
53 99 90 99 90 10,140 912,960 2015-02-02
54 90 90 90 90 20,900 1,881,000 2015-02-03
55 90 90 90 90 20,100 1,809,000 2015-02-04
56 90 90 90 90 2,308 207,720 2015-02-05
57 95 95 95 95 35 3,325 2015-02-11
58 90 90 90 90 294 26,460 2015-02-12
59 94 90 90 90 975 87,790 2015-02-13
60 92 90 90 91 179 16,298 2015-02-17
61 91 90 91 91 7,146 650,246 2015-02-18
62 90 88 90 88 8,321 735,890 2015-02-25
63 88 88 88 88 3,697 325,336 2015-02-26
64 87 87 87 87 100 8,700 2015-02-27
65 88 88 88 88 500 44,000 2015-03-03
66 88 88 88 88 494 43,472 2015-03-04
67 85 85 85 85 4,400 374,000 2015-03-05
68 85 85 85 85 350 29,750 2015-03-06
69 85 85 85 85 112 9,520 2015-03-09
70 85 77 85 80 2,545 202,545 2015-03-10
71 82 82 82 82 150 12,300 2015-03-12
72 85 85 85 85 200 17,000 2015-03-17
73 81 80 81 80 820 65,976 2015-03-18
74 82 82 82 82 50 4,100 2015-03-24
75 84 82 82 83 15 1,250 2015-03-25
76 84 80 84 80 1,034 82,920 2015-03-26
77 84 84 84 84 65 5,460 2015-03-27
78 84 84 84 84 60 5,040 2015-03-30
79 84 84 84 84 500 42,000 2015-03-31
80 84 84 84 84 140 11,760 2015-04-01
81 84 84 84 84 200 16,800 2015-04-02
82 83 83 83 83 10 830 2015-04-03
83 82 80 82 81 1,572 127,104 2015-04-06
84 81 80 81 80 1,154 92,370 2015-04-07
85 80 76 80 76 1,537 117,501 2015-04-08
86 76 76 76 76 261 19,836 2015-04-09
87 80 80 80 80 20 1,600 2015-04-14
88 75 75 75 75 667 50,092 2015-04-15
89 80 80 80 80 20 1,600 2015-04-16
90 75 75 75 75 400 30,044 2015-04-17
91 75 75 75 75 19,059 1,429,822 2015-04-20
92 75 75 75 75 13,076 980,700 2015-04-21
93 80 75 80 75 14,166 1,062,525 2015-04-22
94 66 66 66 66 108 7,128 2015-04-23
95 75 75 75 75 25 1,875 2015-04-24
96 75 66 75 67 532 35,566 2015-04-27
97 75 75 75 75 1,000 75,000 2015-04-30
98 75 75 75 75 315 23,625 2015-05-01
99 75 75 75 75 48 3,600 2015-05-04
100 73 73 73 73 43 3,139 2015-05-05
101 73 72 73 72 416 30,087 2015-05-06
102 74 74 74 74 889 65,786 2015-05-07
103 74 74 74 74 10 740 2015-05-08
104 74 67 70 70 2,322 162,266 2015-05-11
105 70 67 70 67 7,013 471,353 2015-05-12
106 73 73 73 73 685 50,005 2015-05-13
107 73 73 73 73 27 1,971 2015-05-14
108 73 73 73 73 30 2,190 2015-05-15
109 72 70 72 70 305 21,430 2015-05-20
110 69 67 69 68 216 14,672 2015-05-22
111 70 65 67 66 18,790 1,241,544 2015-05-25
112 70 66 70 70 360 25,120 2015-05-26
113 70 70 70 70 10 699 2015-05-28
114 70 70 70 70 936 65,426 2015-05-29
115 73 73 73 73 200 14,600 2015-06-02
116 75 73 73 73 2,352 172,216 2015-06-03
117 82 80 80 80 529 42,378 2015-06-09
118 82 80 82 82 521 42,622 2015-06-10
119 82 82 82 82 1,300 106,600 2015-06-11
120 82 82 82 82 347 28,454 2015-06-12
121 83 82 82 82 3,594 294,764 2015-06-15
122 83 83 83 83 3,944 327,352 2015-06-16
123 85 84 84 84 20,390 1,712,960 2015-06-17
124 84 84 84 84 199 16,716 2015-06-18
125 84 84 84 84 100 8,400 2015-06-19
126 83 83 83 83 200 16,600 2015-06-22
127 82 77 82 81 271,083 21,917,813 2015-06-23
128 77 77 77 77 11,316 871,332 2015-06-24
129 79 75 79 75 8,928 669,800 2015-06-25
130 80 80 80 80 100 8,000 2015-06-26
131 80 80 80 80 97 7,760 2015-06-29
132 78 78 78 78 100 7,800 2015-06-30
133 78 78 78 78 346 26,988 2015-07-01
134 78 78 78 78 222 17,316 2015-07-02
135 78 76 78 76 72,472 5,508,516 2015-07-03
136 76 75 75 76 189,642 14,412,242 2015-07-06
137 77 77 77 77 43 3,311 2015-07-07
138 77 77 77 77 102 7,854 2015-07-08
139 77 76 77 76 1,842 140,034 2015-07-10
140 75 74 75 75 4,952 370,464 2015-07-16
141 74 66 74 68 7,943 542,895 2015-07-17
142 70 68 70 68 108,838 7,440,727 2015-07-20
143 68 65 66 65 22,570 1,478,018 2015-07-21
144 74 66 74 66 5,762 380,684 2015-07-22
145 66 65 65 65 1,001 65,170 2015-07-23
146 64 61 61 61 8,795 538,854 2015-07-24
147 66 55 62 60 11,697 698,107 2015-07-27
148 60 60 60 60 293 17,580 2015-07-28
149 57 52 56 54 8,193 445,616 2015-07-29
150 60 54 55 57 750 42,700 2015-08-05
151 60 60 60 60 50 3,000 2015-08-06
152 69 60 60 61 700 42,900 2015-08-07
153 69 69 69 69 295 20,355 2015-08-10
154 70 69 69 70 55 3,845 2015-08-11
155 70 60 70 65 400 26,000 2015-08-13
156 70 70 70 70 1,712 119,840 2015-08-14
157 70 70 70 70 50 3,500 2015-08-17
158 69 68 69 68 2,100 142,900 2015-08-19
159 69 69 69 69 20 1,380 2015-08-25
160 69 69 69 69 32 2,208 2015-08-26
161 69 69 69 69 202 13,938 2015-08-27
162 70 65 65 65 4,966 323,790 2015-09-01
163 70 70 70 70 10 700 2015-09-02
164 70 68 70 68 4,775 324,718 2015-09-03
165 78 77 78 78 121 9,407 2015-09-04
166 83 83 83 83 10 830 2015-09-07
167 82 82 82 82 1,829 149,978 2015-09-09
168 82 82 82 82 100 8,200 2015-09-10
169 82 82 82 82 50 4,095 2015-09-11
170 82 82 82 82 85 6,962 2015-09-14
171 82 82 82 82 5 410 2015-09-15
172 70 70 70 70 475 33,250 2015-09-16
173 70 70 70 70 1,440 100,800 2015-09-18
174 70 70 70 70 6,163 431,410 2015-09-21
175 73 72 73 72 450 32,490 2015-09-25
176 75 73 75 74 663 48,876 2015-09-28
177 74 74 74 74 6 444 2015-09-29
178 74 74 74 74 1,485,148 109,900,952 2015-09-30
179 75 75 75 75 149 11,160 2015-10-01
180 75 75 75 75 140 10,486 2015-10-02
181 72 70 72 70 217 15,214 2015-10-05
182 73 73 73 73 100 7,300 2015-10-06
183 70 70 70 70 1,400 98,000 2015-10-07
184 66 66 66 66 5 330 2015-10-09
185 73 73 73 73 11 803 2015-10-12
186 73 73 73 73 60 4,380 2015-10-13
187 73 73 73 73 1,050 76,650 2015-10-15
188 73 73 73 73 50 3,650 2015-10-16
189 66 66 66 66 1,000 66,100 2015-10-20
190 70 70 70 70 100 7,000 2015-10-22
191 70 70 70 70 108 7,560 2015-10-23
192 70 70 70 70 700 49,000 2015-10-26
193 68 68 68 68 199 13,532 2015-10-27
194 70 70 70 70 80 5,600 2015-10-28
195 70 70 70 70 529 37,030 2015-10-29
196 65 65 65 65 559 36,335 2015-10-30
197 65 65 65 65 120 7,800 2015-11-04
198 65 60 65 60 6,322 380,320 2015-11-05
199 65 60 65 61 585 35,460 2015-11-11
200 65 65 65 65 643 41,795 2015-11-18
201 65 65 65 65 1,393 90,545 2015-11-20
202 65 65 65 65 20 1,300 2015-11-23
203 60 60 60 60 1,772 106,320 2015-11-24
204 60 60 60 60 70 4,200 2015-11-30
205 60 60 60 60 506 30,360 2015-12-01
206 60 60 60 60 5 300 2015-12-02
207 60 60 60 60 50 3,000 2015-12-03
208 60 55 60 60 95 5,675 2015-12-04
209 55 55 55 55 2,100 115,710 2015-12-07
210 55 55 55 55 7,566 416,130 2015-12-08
211 60 55 60 55 2,434 134,370 2015-12-10
212 60 60 60 60 490 29,400 2015-12-16
213 55 53 55 55 510 28,030 2015-12-22
214 55 52 52 52 95 4,955 2015-12-23
215 51 47 50 47 100,118 4,709,118 2015-12-24
216 54 54 54 54 1,235 66,690 2015-12-30
217 55 55 55 55 10 550 2016-01-04
218 53 53 53 53 485 25,705 2016-01-05
219 60 60 60 60 32 1,917 2016-01-07
220 60 60 60 60 40 2,396 2016-01-08
221 51 51 51 51 505 25,755 2016-01-11
222 51 51 51 51 2,100 107,100 2016-01-12
223 53 53 53 53 55 2,915 2016-01-18
224 48 48 48 48 560 26,880 2016-01-19
225 53 53 53 53 70 3,710 2016-01-21
226 51 51 51 51 15 765 2016-01-25
227 51 51 51 51 2,485 126,735 2016-01-26
228 51 46 51 46 595 27,645 2016-01-27
229 51 46 51 46 2,984 137,909 2016-01-28
230 53 51 51 52 5,308 274,448 2016-02-01
231 53 53 53 53 110 5,820 2016-02-04
232 55 53 53 53 677 35,919 2016-02-05
233 55 55 55 55 140 7,686 2016-02-12
234 55 53 53 54 214 11,513 2016-02-15
235 53 53 53 53 905 48,015 2016-02-17
236 53 53 53 53 2,110 111,957 2016-02-22
237 53 53 53 53 804 42,612 2016-02-23
238 53 53 53 53 1,250 66,276 2016-02-29
239 53 53 53 53 104 5,512 2016-03-01
240 53 53 53 53 3,196 169,481 2016-03-02
241 55 55 55 55 150 8,235 2016-03-03
242 55 55 55 55 394 21,631 2016-03-09
243 53 53 53 53 572 30,316 2016-03-10
244 60 60 60 60 27 1,620 2016-03-11
245 60 60 60 60 40 2,400 2016-03-14
246 60 60 60 60 34 2,040 2016-03-15
247 55 55 55 55 2,000 110,000 2016-03-16
248 53 53 53 53 2,000 106,000 2016-03-17
249 60 60 60 60 199 11,940 2016-03-21
250 60 55 60 55 191 10,560 2016-03-22
251 55 53 55 54 836 45,388 2016-03-23
252 55 53 55 54 836 45,388 2016-03-23
253 52 50 52 51 6,204 316,400 2016-03-24
254 50 50 50 50 697 34,850 2016-03-25
255 50 50 50 50 2,178 108,900 2016-03-30
256 50 50 50 50 868 43,400 2016-03-31
257 50 50 50 50 1,100 55,050 2016-04-05
258 50 50 50 50 5,917 295,850 2016-04-11
259 50 50 50 50 17,510 875,500 2016-04-12
260 58 50 58 50 695,402 34,849,550 2016-04-13
261 51 51 51 51 2,000 102,060 2016-04-21
262 58 58 58 58 50 2,875 2016-04-26
263 55 55 55 55 294 16,170 2016-05-02
264 52 51 52 51 1,453 74,703 2016-05-03
265 52 52 52 52 1,150 59,725 2016-05-05
266 52 52 52 52 100 5,150 2016-05-06
267 55 55 55 55 5 275 2016-05-09
268 52 51 52 52 2,100 108,562 2016-05-10
269 55 55 55 55 100 5,500 2016-05-11
270 55 52 52 54 12,224 662,182 2016-05-12
271 57 57 57 57 302 17,335 2016-05-13
272 57 55 55 56 1,500 84,500 2016-05-19
273 59 59 59 59 500 29,480 2016-05-20
274 66 59 59 60 9,890 590,660 2016-05-23
275 60 59 59 60 4,195 251,050 2016-05-24
276 60 60 60 60 950 57,000 2016-05-25
277 68 65 65 67 2,832 189,402 2016-05-26
278 70 70 70 70 200 14,000 2016-05-27
279 68 68 68 68 426 28,968 2016-05-30
280 67 67 67 67 240 16,080 2016-05-31
281 65 65 65 65 300 19,500 2016-06-02
282 60 60 60 60 2,000 120,000 2016-06-03
283 65 65 65 65 50 3,250 2016-06-06
284 63 63 63 63 10 630 2016-06-08
285 63 62 63 63 716 44,808 2016-06-09
286 59 59 59 59 5,700 336,300 2016-06-15
287 59 59 59 59 500 29,550 2016-06-21
288 63 59 63 60 3,028 181,692 2016-06-24
289 65 59 65 60 1,932 115,168 2016-06-30
290 58 58 58 58 1,300 75,400 2016-07-01
291 65 65 65 65 400 26,040 2016-08-16
292 65 65 65 65 1,060 68,900 2016-08-17
293 68 68 68 68 2 136 2016-08-24
294 65 64 64 65 84 5,454 2016-09-12
295 65 65 65 65 47 3,050 2016-09-13
296 65 65 65 65 53 3,440 2016-09-16
297 56 56 56 56 38 2,128 2016-09-22
298 56 56 56 56 130 7,293 2016-09-26
299 56 56 56 56 174 9,761 2016-09-27
300 56 56 56 56 30,000 1,680,020 2016-09-28
301 56 56 56 56 180 10,080 2016-09-30
302 51 51 51 51 1,285 65,535 2016-10-03
303 51 51 51 51 1,440 73,500 2016-10-05
304 59 51 59 52 2,075 107,345 2016-10-17
305 50 50 50 50 1,000 50,060 2016-10-18
306 50 50 50 50 63 3,156 2016-10-20
307 58 58 58 58 390 22,448 2016-11-01
308 58 58 58 58 100 5,800 2016-11-03
309 58 58 58 58 75 4,317 2016-11-11
310 57 55 57 57 60 3,400 2016-11-16
311 55 55 55 55 915 50,325 2016-11-18
312 50 50 50 50 550 27,500 2016-11-23
313 51 51 51 51 50 2,550 2016-11-24
314 56 56 56 56 472 26,432 2016-11-30
315 56 56 56 56 10 560 2016-12-05
316 54 51 51 54 501 27,051 2016-12-08
317 51 50 51 50 3,100 155,655 2016-12-12
318 50 46 50 48 4,469 215,216 2016-12-15
319 55 46 46 46 4,150 192,250 2016-12-16
320 51 46 51 48 3,000 143,010 2016-12-19
321 54 46 54 46 21,640 1,003,799 2016-12-20
322 53 46 53 48 5,000 238,270 2016-12-22
323 55 47 54 54 1,143,721 61,735,682 2016-12-23
324 57 55 55 55 5,216 286,890 2016-12-26
325 62 62 62 62 5,100 316,200 2016-12-27
326 62 62 62 62 879 54,496 2016-12-28
327 55 53 53 53 1,500 80,200 2017-01-03
328 53 53 53 53 100 5,270 2017-01-04
329 56 55 55 56 1,200 66,641 2017-01-11
330 55 55 55 55 500 27,500 2017-01-12
331 55 55 55 55 11,355 624,525 2017-01-13
332 55 55 55 55 10,100 555,500 2017-01-16
333 55 55 55 55 600 33,000 2017-01-19
334 55 55 55 55 35 1,925 2017-01-20
335 55 55 55 55 4,500 247,484 2017-01-24
336 57 57 57 57 200 11,380 2017-01-25
337 57 52 52 54 13,658 735,441 2017-01-27
338 57 52 57 55 6,900 378,480 2017-01-30
339 55 55 55 55 7,600 417,990 2017-01-31
340 53 53 53 53 2,000 106,000 2017-02-01
341 52 50 52 52 35,822 1,848,037 2017-02-02
342 51 51 51 51 3,968 202,368 2017-02-03
343 52 52 52 52 83 4,316 2017-02-06
344 52 52 52 52 5,217 271,284 2017-02-07
345 51 50 51 50 45,535 2,279,272 2017-02-08
346 51 51 51 51 611 31,161 2017-02-09
347 50 48 48 48 10,100 485,000 2017-02-10
348 48 47 48 48 12,900 618,200 2017-02-14
349 49 48 49 49 1,000 48,500 2017-02-16
350 48 48 48 48 3,100 148,800 2017-02-17
351 48 46 48 46 1,210 55,930 2017-02-20
352 46 46 46 46 200 9,202 2017-02-21
353 50 50 50 50 604 30,200 2017-02-23
354 50 47 50 47 5,200 246,000 2017-02-24
355 48 48 48 48 1,000 48,000 2017-03-02
356 50 50 50 50 903 45,145 2017-03-03
357 48 47 48 47 15,000 707,733 2017-03-06
358 49 46 48 47 8,000 373,665 2017-03-07
359 49 47 47 49 10,006 487,547 2017-03-09
360 50 47 47 49 8,935 440,006 2017-03-10
361 50 47 47 48 1,700 80,750 2017-03-14
362 49 47 47 47 3,033 142,101 2017-03-16
363 47 46 46 46 11,170 514,460 2017-03-20
364 45 45 45 45 1,050 47,251 2017-03-21
365 47 47 47 47 5,000 234,500 2017-03-24
366 47 46 47 47 3,709 174,274 2017-03-27
367 47 46 47 46 2,150 99,610 2017-03-28
368 46 46 46 46 129 5,935 2017-03-29
369 49 47 47 47 3,204 151,396 2017-03-30
370 47 46 47 46 13,300 612,000 2017-04-04
371 49 49 49 49 55 2,693 2017-04-05
372 46 46 46 46 3,000 138,000 2017-04-06
373 46 46 46 46 722 33,206 2017-04-07
374 46 46 46 46 7,376 339,296 2017-04-10
375 46 45 46 45 1,285 57,910 2017-04-11
376 46 46 46 46 200 9,200 2017-04-12
377 45 44 45 44 2,290 101,288 2017-04-13
378 46 44 44 45 1,404 63,776 2017-04-14
379 44 44 44 44 6,500 286,100 2017-04-17
380 46 44 46 45 18,000 808,000 2017-04-18
381 46 44 46 44 1,001 44,046 2017-04-19
382 46 45 46 45 22 992 2017-04-20
383 46 45 45 46 11,145 511,690 2017-04-24
384 47 45 47 46 21,500 987,500 2017-04-25
385 49 47 47 47 5,045 237,204 2017-04-26
386 51 46 49 48 27,841 1,334,051 2017-04-27
387 46 46 46 46 7,538 346,748 2017-04-28
388 46 46 46 46 13 598 2017-05-01
389 47 46 46 46 7,213 332,761 2017-05-02
390 47 46 47 47 15,137 707,089 2017-05-03
391 49 46 46 48 29,500 1,402,035 2017-05-04
392 46 46 46 46 13,103 602,838 2017-05-05
393 46 46 46 46 1,000 46,000 2017-05-09
394 46 46 46 46 4,000 184,000 2017-05-10
395 46 46 46 46 2,000 92,000 2017-05-11
396 47 46 46 46 15,200 699,450 2017-05-15
397 47 46 46 46 17,501 803,296 2017-05-16
398 46 46 46 46 54,499 2,506,954 2017-05-17
399 48 46 46 46 549,294 25,269,632 2017-05-18
400 46 46 46 46 10,100 464,600 2017-05-19
401 46 46 46 46 714 32,844 2017-05-23
402 46 46 46 46 9,292 427,432 2017-05-24
403 47 46 46 46 23,494 1,080,974 2017-05-25
404 46 46 46 46 6,712 308,752 2017-05-26
405 46 46 46 46 310 14,211 2017-05-30
406 46 46 46 46 23,642 1,087,532 2017-05-31
407 46 46 46 46 2,500 115,000 2017-06-02
408 46 45 46 45 10,193 463,261 2017-06-05
409 46 46 46 46 1,936 89,056 2017-06-06
410 47 47 47 47 10,650 499,545 2017-06-12
411 46 46 46 46 1,012 46,552 2017-06-13
412 46 46 46 46 4,100 188,600 2017-06-15
413 52 47 47 50 15,959 796,600 2017-06-16
414 50 50 50 50 12,000 599,990 2017-06-19
415 50 50 50 50 64 3,200 2017-06-22
416 50 48 50 50 678 33,654 2017-06-23
417 47 46 47 46 11,300 521,350 2017-06-27
418 46 46 46 46 500 23,000 2017-06-28
419 46 45 46 45 9,610 434,952 2017-06-30
420 46 46 46 46 6,197 285,062 2017-07-03
421 46 46 46 46 2,003 92,138 2017-07-05
422 46 46 46 46 2,997 137,862 2017-07-06
423 46 46 46 46 1,900 87,400 2017-07-16
424 48 46 46 47 4,600 216,312 2017-07-17
425 48 46 46 47 3,884 181,182 2017-07-18
426 46 46 46 46 2,000 92,000 2017-07-19
427 46 46 46 46 500 23,000 2017-07-20
428 46 45 46 45 13,382 604,456 2017-07-24
429 40 40 40 40 1,375 55,000 2017-07-26
430 41 40 41 40 1,500 60,300 2017-07-27
431 45 44 44 45 25,332 1,135,440 2017-07-28
432 45 41 45 45 2,210 99,410 2017-07-31
433 45 41 45 42 3,000 124,600 2017-08-01
434 43 43 43 43 4,266 183,738 2017-08-02
435 42 42 42 42 3,000 126,030 2017-08-03
436 45 45 45 45 3,000 135,000 2017-08-04
437 44 44 44 44 3,000 132,000 2017-08-07
438 44 43 43 43 3,100 133,400 2017-08-08
439 43 42 42 43 3,026 130,095 2017-08-09
440 43 43 43 43 3,000 129,000 2017-08-10
441 42 42 42 42 3,000 126,300 2017-08-11
442 44 43 44 43 3,000 129,500 2017-08-14
443 42 42 42 42 19,000 798,470 2017-08-15
444 44 42 42 42 6,500 273,950 2017-08-16
445 42 41 42 41 29,272 1,200,232 2017-08-17
446 42 42 42 42 10,920 457,140 2017-08-21
447 42 40 41 42 5,633 235,081 2017-08-22
448 42 40 40 40 96 3,875 2017-08-23
449 42 42 42 42 1,713 71,591 2017-08-24
450 42 41 42 41 3,600 148,080 2017-08-25
451 42 42 42 42 5,400 225,537 2017-08-28
452 42 42 42 42 3,500 146,020 2017-08-29
453 42 42 42 42 12,500 521,131 2017-08-30
454 40 40 40 40 14,020 560,904 2017-09-01
455 39 38 39 39 4,500 175,350 2017-09-04
456 40 38 38 39 32,632 1,259,580 2017-09-05
457 40 39 40 40 13,045 520,233 2017-09-06
458 40 40 40 40 8,000 320,000 2017-09-07
459 39 39 39 39 5,144 198,044 2017-09-08
460 39 39 39 39 110 4,290 2017-09-11
461 39 39 39 39 10,000 390,000 2017-09-13
462 40 39 39 40 115,000 4,585,000 2017-09-14
463 40 40 40 40 10,000 400,000 2017-09-15
464 42 40 40 42 100,000 4,192,448 2017-09-18
465 43 41 43 43 70,003 2,996,126 2017-09-19
466 43 41 43 42 13,695 573,995 2017-09-20
467 46 42 42 44 148,000 6,464,500 2017-09-21
468 44 42 44 44 22,000 958,338 2017-09-22
469 44 42 44 43 15,510 663,642 2017-09-25
470 44 42 44 42 18,324 776,544 2017-09-26
471 43 40 42 42 30,002 1,253,081 2017-09-27
472 40 40 40 40 10,000 400,000 2017-09-28
473 43 41 42 41 20,050 822,114 2017-09-29
474 43 41 41 41 20,000 820,450 2017-10-02
475 42 41 42 42 26,510 1,103,510 2017-10-03
476 43 41 41 41 26,600 1,097,350 2017-10-04
477 42 41 42 42 35,120 1,468,200 2017-10-05
478 42 42 42 42 32,980 1,375,160 2017-10-06
479 42 42 42 42 58,500 2,452,100 2017-10-09
480 43 42 42 42 20,016 845,688 2017-10-10
481 43 42 42 42 24,910 1,055,175 2017-10-11
482 42 41 42 41 5,100 209,600 2017-10-12
483 42 42 42 42 30,200 1,258,400 2017-10-13
484 42 42 42 42 5,012 210,504 2017-10-16
485 41 40 41 41 38,800 1,575,300 2017-10-17
486 41 40 40 40 22,973 921,520 2017-10-18
487 41 40 41 41 28,500 1,158,110 2017-10-19
488 41 40 41 40 4,042 163,180 2017-10-20
489 41 39 40 40 17,211 688,092 2017-10-23
490 41 40 40 40 10,000 400,500 2017-10-24
491 40 39 40 40 23,500 932,733 2017-10-25
492 40 40 40 40 17,940 712,575 2017-10-26
493 40 40 40 40 10,000 400,000 2017-10-27
494 40 40 40 40 7,000 276,500 2017-10-30
495 40 40 40 40 477 18,842 2017-11-01
496 39 39 39 39 5,000 192,566 2017-11-02
497 39 38 39 38 18,029 691,158 2017-11-03
498 39 39 39 39 2,500 97,500 2017-11-07
499 41 39 40 40 12,150 480,775 2017-11-08
500 41 40 40 41 6,918 281,929 2017-11-09
501 39 39 39 39 10,060 392,311 2017-11-10
502 40 39 39 39 23,505 917,685 2017-11-13
503 40 38 40 38 10,954 419,094 2017-11-14
504 40 38 40 38 1,040 39,557 2017-11-15
505 39 38 38 38 9,394 357,015 2017-11-16
506 39 38 39 38 30,997 1,189,301 2017-11-17
507 38 38 38 38 1,500 57,000 2017-11-20
508 39 38 38 38 20,162 769,737 2017-11-21
509 38 38 38 38 63,481 2,412,278 2017-11-22
510 38 38 38 38 115,975 4,407,050 2017-11-23
511 38 37 38 38 56,007 2,128,259 2017-11-24
512 38 38 38 38 84,026 3,186,725 2017-11-27
513 38 37 38 37 553,790 20,755,655 2017-11-28
514 39 37 37 37 32,737 1,224,171 2017-11-29
515 38 36 37 37 18,624 696,951 2017-11-30
516 38 37 37 37 16,700 623,100 2017-12-01
517 37 37 37 37 1,700 62,900 2017-12-04
518 38 37 38 37 315 11,663 2017-12-05
519 38 36 36 36 35,172 1,274,523 2017-12-06
520 38 38 38 38 5,898 224,124 2017-12-08
521 37 33 37 35 873,476 30,545,440 2017-12-11
522 38 35 35 37 132 4,945 2017-12-12
523 38 38 38 38 12,686 480,433 2017-12-13
524 38 36 38 37 14,014 513,782 2017-12-14
525 38 38 38 38 2 76 2017-12-15
526 39 39 39 39 1,500 58,500 2017-12-18
527 39 37 39 37 28,821 1,070,140 2017-12-19
528 38 37 38 38 6,560 249,220 2017-12-20
529 38 35 38 35 216,805 7,642,985 2017-12-21
530 37 30 35 32 1,204,425 38,200,725 2017-12-22
531 36 36 36 36 749,096 26,967,456 2017-12-25
532 38 32 37 34 166,714 5,738,379 2017-12-26
533 32 32 32 32 551,758 17,656,256 2017-12-27
534 37 33 37 37 21,803 799,660 2017-12-28
535 36 33 36 34 3,000 102,300 2018-01-02
536 35 30 33 33 11,970 390,050 2018-01-03
537 35 34 34 35 11,573 402,555 2018-01-04
538 35 35 35 35 15,039 526,365 2018-01-05
539 36 33 35 35 37,557 1,305,107 2018-01-08
540 33 33 33 33 20,000 660,000 2018-01-09
541 34 32 34 33 42,463 1,392,240 2018-01-10
542 33 32 33 33 19,470 637,937 2018-01-12
543 35 33 35 35 16,300 568,610 2018-01-15
544 34 34 34 34 4,000 134,000 2018-01-16
545 35 32 35 33 272,371 8,970,722 2018-01-17
546 35 35 35 35 10,000 350,000 2018-01-19
547 35 35 35 35 5,787 201,645 2018-01-22
548 35 35 35 35 58 2,030 2018-01-23
549 35 34 35 35 26,442 914,235 2018-01-24
550 35 35 35 35 5,100 178,500 2018-01-25
551 35 34 34 35 10,004 349,139 2018-01-26
552 36 35 35 35 53,301 1,878,687 2018-01-29
553 36 35 35 35 240 8,420 2018-01-30
554 36 35 35 36 1,661 59,541 2018-01-31
555 36 35 35 35 2,600 92,214 2018-02-01
556 36 36 36 36 3,009 106,820 2018-02-05
557 35 35 35 35 11,400 402,420 2018-02-06
558 35 35 35 35 5,229 183,015 2018-02-07
559 35 35 35 35 20,037 707,009 2018-02-08
560 35 35 35 35 10 355 2018-02-09
561 35 34 34 34 2,512 85,420 2018-02-12
562 35 34 34 34 12,508 425,932 2018-02-13
563 35 34 34 34 13,202 449,083 2018-02-14
564 38 35 35 38 41,787 1,578,978 2018-02-15
565 40 40 40 40 977 39,080 2018-02-20
566 34 34 34 34 90 3,060 2018-02-21
567 39 35 35 37 88,000 3,257,425 2018-02-22
568 39 39 39 39 100 3,910 2018-02-23
569 39 39 39 39 12 468 2018-02-27
570 39 39 39 39 1,120 43,680 2018-02-28
571 39 39 39 39 350 13,548 2018-03-02
572 39 39 39 39 200 7,800 2018-03-05
573 36 36 36 36 20,000 720,000 2018-03-06
574 36 35 35 36 30,050 1,057,775 2018-03-07
575 35 35 35 35 1,000 35,400 2018-03-09
576 37 36 36 37 5,500 202,000 2018-03-12
577 37 36 37 36 25,510 924,235 2018-03-13
578 37 37 37 37 10 370 2018-03-15
579 37 37 37 37 1 37 2018-03-16
580 37 36 37 37 33,925 1,243,788 2018-03-19
581 42 37 37 37 120,200 4,641,209 2018-03-20
582 40 38 40 40 9,325 369,302 2018-03-21
583 39 38 38 38 5,002 190,079 2018-03-23
584 40 37 40 37 529,330 20,000,367 2018-03-26
585 37 36 37 37 66,643 2,460,281 2018-03-27
586 38 38 38 38 8,009 304,342 2018-03-29
587 38 38 38 38 140 5,320 2018-03-30
588 38 38 38 38 50,000 1,900,000 2018-04-02
589 40 38 38 40 2,830 108,390 2018-04-03
590 46 38 40 38 204,904 8,702,527 2018-04-04
591 38 38 38 38 4,967 188,746 2018-04-05
592 38 38 38 38 107,332 4,078,616 2018-04-06
593 42 38 42 38 42,510 1,620,424 2018-04-09
594 38 38 38 38 50,000 1,900,000 2018-04-11
595 41 38 41 38 70,850 2,694,850 2018-04-12
596 41 38 41 41 20,011 765,451 2018-04-13
597 42 38 41 41 253,494 9,962,725 2018-04-16
598 42 38 42 40 76,000 3,032,058 2018-04-17
599 44 42 42 43 23,327 1,003,477 2018-04-19
600 43 41 43 41 18,186 745,628 2018-04-24
601 43 42 43 42 68,002 2,903,032 2018-04-25
602 43 42 42 43 92,900 4,000,237 2018-04-26
603 45 43 43 44 122,440 5,370,530 2018-04-27
604 45 44 44 44 71,543 3,150,846 2018-04-30
605 45 42 45 44 48,554 2,111,998 2018-05-01
606 46 46 46 46 50 2,290 2018-05-02
607 46 46 46 46 43,179 1,976,512 2018-05-03
608 48 47 47 48 25,450 1,206,150 2018-05-04
609 49 48 48 48 110,221 5,289,838 2018-05-07
610 46 46 46 46 500 23,000 2018-05-09
611 47 46 46 46 11 507 2018-05-10
612 47 47 47 47 4,900 230,340 2018-05-11
613 40 40 40 40 5,937 237,480 2018-05-14
614 46 40 40 41 16,934 737,570 2018-05-17
615 42 42 42 42 4,265 179,130 2018-05-18
616 42 42 42 42 2,200 92,400 2018-05-21
617 44 43 44 44 13,195 578,361 2018-05-22
618 44 42 44 42 16,299 687,156 2018-05-24
619 43 43 43 43 5,952 255,936 2018-05-25
620 42 42 42 42 289 12,138 2018-05-28
621 45 42 42 44 22,511 983,734 2018-05-29
622 41 40 41 40 7,300 293,000 2018-05-30
623 43 43 43 43 21,777 936,411 2018-05-31
624 40 40 40 40 2,700 108,000 2018-06-04
625 42 42 42 42 1,000 42,100 2018-06-05
626 44 44 44 44 1,000 44,000 2018-06-06
627 44 40 43 42 19,883 840,629 2018-06-07
628 42 42 42 42 7,374 309,681 2018-06-08
629 42 40 42 40 10,139 406,818 2018-06-12
630 40 40 40 40 26,896 1,075,840 2018-06-18
631 40 40 40 40 20,000 800,000 2018-06-20
632 40 40 40 40 25,000 1,000,000 2018-06-21
633 40 40 40 40 1,000 40,000 2018-06-22
634 40 40 40 40 9,456 377,690 2018-06-27
635 42 42 42 42 3,000 125,970 2018-06-28
636 41 36 41 36 21,421 775,931 2018-07-03
637 37 36 37 36 60,000 2,166,000 2018-07-05
638 40 40 40 40 550 22,000 2018-07-09
639 40 37 37 40 2,027 75,048 2018-07-18
640 40 38 38 40 1,005 38,200 2018-07-19
641 40 36 38 40 2,100 77,186 2018-07-25
642 39 39 39 39 1,000 39,000 2018-07-26
643 35 35 35 35 1,000 35,000 2018-08-02
644 35 35 35 35 1,988 69,580 2018-08-03
645 40 40 40 40 21,660 866,400 2018-08-06
646 40 40 40 40 300 12,000 2018-08-08
647 40 40 40 40 15 600 2018-08-09
648 40 35 35 40 780 27,850 2018-08-13
649 35 35 35 35 638 22,330 2018-08-14
650 40 40 40 40 10 400 2018-08-15
651 40 40 40 40 10 400 2018-08-16
652 40 40 40 40 9,555 382,200 2018-08-23
653 40 37 40 37 65 2,435 2018-08-27
654 37 37 37 37 85 3,145 2018-08-28
655 35 35 35 35 2,490 87,170 2018-08-30
656 35 35 35 35 2,000 70,000 2018-09-04
657 36 36 36 36 4,859 174,924 2018-09-11
658 40 40 40 40 500 19,750 2018-09-19
659 35 35 35 35 3,633 127,155 2018-09-20
660 35 34 35 35 21,400 742,100 2018-09-24
661 35 34 34 35 15,950 557,300 2018-10-01
662 35 35 35 35 5,079 177,273 2018-10-04
663 34 34 34 34 100 3,400 2018-10-05
664 35 35 35 35 18 630 2018-10-08
665 35 32 32 35 1,750 56,748 2018-10-09
666 35 35 35 35 500 17,495 2018-10-11
667 34 34 34 34 1,592 54,128 2018-10-18
668 34 34 34 34 530 18,020 2018-10-19
669 34 34 34 34 1,978 67,252 2018-10-22
670 34 34 34 34 2,000 68,000 2018-10-23
671 34 34 34 34 5,050 171,700 2018-10-25
672 32 32 32 32 1,078 34,604 2018-10-29
673 27 27 27 27 25,000 682,500 2018-11-01
674 24 24 24 24 34,463 827,112 2018-11-02
675 28 27 27 27 145 3,972 2018-11-06
676 30 30 30 30 50 1,500 2018-11-07
677 32 32 32 32 612 19,578 2018-11-12
678 31 28 31 28 520 14,583 2018-11-13
679 29 25 29 25 57,878 1,455,125 2018-11-14
680 25 25 25 25 6 150 2018-11-15
681 29 29 29 29 205 5,894 2018-11-16
682 29 29 29 29 85 2,444 2018-11-20
683 27 26 27 27 904 24,259 2018-11-22
684 26 26 26 26 751 19,526 2018-11-23
685 26 24 26 25 141,038 3,467,177 2018-11-27
686 25 25 25 25 1,095,635 27,388,288 2018-11-28
687 29 27 27 28 2,500 71,005 2018-11-29
688 26 26 26 26 275 7,150 2018-11-30
689 28 28 28 28 700 19,600 2018-12-03
690 28 28 28 28 700 19,600 2018-12-03
691 32 28 28 31 40,252 1,235,946 2018-12-11
692 34 34 34 34 9,845 334,730 2018-12-12
693 29 29 29 29 10,000 290,000 2018-12-19
694 28 28 28 28 1,000 28,000 2018-12-24
695 32 32 32 32 52 1,664 2018-12-25
696 29 29 29 29 10,000 290,000 2018-12-26
697 27 27 27 27 3,000 81,000 2018-12-27
698 28 28 28 28 1,000 28,000 2018-12-28
699 27 27 27 27 500 13,500 2019-01-02
700 28 28 28 28 2,000 55,000 2019-01-03
701 29 29 29 29 15,042 436,218 2019-01-07
702 29 28 29 28 721 20,259 2019-01-14
703 30 30 30 30 1 30 2019-01-18
704 30 30 30 30 1,500 44,985 2019-01-21
705 29 27 29 27 29,100 789,285 2019-01-22
706 28 28 28 28 600 16,800 2019-01-23
707 27 27 27 27 200 5,350 2019-01-24
708 29 27 27 29 20,127 543,683 2019-01-30
709 29 27 29 27 50,750 1,374,880 2019-01-31
710 28 27 28 27 18,000 487,500 2019-02-02
711 29 27 27 27 3,002 81,058 2019-02-04
712 27 27 27 27 3,000 81,000 2019-02-11
713 27 27 27 27 500 13,500 2019-02-12
714 27 27 27 27 14,500 391,500 2019-02-13
715 29 29 29 29 1,151 33,264 2019-02-14
716 31 27 30 27 2,500 69,683 2019-02-15
717 30 28 28 30 104,510 2,926,300 2019-02-18
718 30 28 30 30 18,160 544,060 2019-02-19
719 29 28 28 29 1,600 46,750 2019-02-20
720 32 28 30 31 3,897 120,583 2019-02-21
721 35 31 31 34 50,000 1,713,622 2019-02-26
722 32 30 32 30 1,552 49,565 2019-02-27
723 30 30 30 30 50 1,505 2019-03-01
724 29 29 29 29 15,702 459,799 2019-03-05
725 33 30 30 33 134 4,410 2019-03-14
726 33 33 33 33 40 1,323 2019-03-15
727 30 30 30 30 2,630 78,900 2019-03-19
728 29 29 29 29 1,119 32,798 2019-03-20
729 31 31 31 31 1,500 46,500 2019-03-21
730 29 29 29 29 996 29,183 2019-03-22
731 31 29 29 30 180 5,376 2019-03-25
732 32 32 32 32 120 3,780 2019-03-26
733 30 30 30 30 2,000 60,000 2019-04-02
734 30 30 30 30 330,000 9,900,000 2019-04-03
735 31 31 31 31 35,000 1,085,000 2019-04-04
736 31 31 31 31 300 9,420 2019-04-05
737 32 27 27 32 9,580 256,714 2019-04-08
738 30 30 30 30 33,400 1,015,360 2019-04-12
739 31 31 31 31 20,000 610,000 2019-04-16
740 30 30 30 30 1,200 36,000 2019-04-17
741 30 30 30 30 323,732 9,711,960 2019-04-19
742 30 30 30 30 316,994 9,509,820 2019-04-22
743 30 30 30 30 310,684 9,320,520 2019-04-23
744 29 29 29 29 1 29 2019-04-24
745 30 30 30 30 1,500 45,000 2019-04-29
746 30 28 29 28 367,977 10,618,415 2019-04-30
747 29 27 29 28 279,904 7,890,396 2019-05-01
748 29 29 29 29 2,000 58,000 2019-05-02
749 29 29 29 29 3,000 87,000 2019-05-03
750 29 29 29 29 390 11,310 2019-05-06
751 29 28 28 28 100 2,845 2019-05-07
752 29 29 29 29 7,000 203,000 2019-05-08
753 29 27 27 29 110 3,082 2019-05-10
754 29 27 29 27 3,796 102,584 2019-05-14
755 30 29 29 29 3,204 93,357 2019-05-16
756 29 29 29 29 800 23,192 2019-05-17
757 29 29 29 29 1,500 43,470 2019-05-22
758 29 27 29 29 7,910 229,371 2019-05-23
759 29 28 28 29 2,300 64,700 2019-05-28
760 29 29 29 29 5,320 154,280 2019-06-06
761 30 30 30 30 6,175 185,250 2019-06-07
762 30 30 30 30 100 3,000 2019-06-11
763 30 30 30 30 10 300 2019-06-12
764 28 28 28 28 57 1,596 2019-06-13
765 30 30 30 30 11,393 340,651 2019-06-18
766 30 30 30 30 14,070 422,100 2019-06-25
767 27 27 27 27 1,000 27,000 2019-06-27
768 30 30 30 30 22,702 681,060 2019-07-01
769 30 30 30 30 23,322 699,660 2019-07-02
770 30 29 29 30 8,218 241,540 2019-07-03
771 29 29 29 29 1,500 43,500 2019-07-04
772 30 30 30 30 10,000 300,000 2019-07-08
773 30 30 30 30 50 1,500 2019-07-10
774 28 28 28 28 2,000 56,000 2019-07-17
775 30 30 30 30 1,500 45,000 2019-07-18
776 28 28 28 28 79,474 2,225,273 2019-07-24
777 30 28 30 28 7,908 221,444 2019-07-25
778 28 28 28 28 20,000 560,000 2019-07-29
779 29 28 29 28 3,600 101,300 2019-07-30
780 30 28 29 28 32,196 910,106 2019-07-31
781 28 28 28 28 31,000 868,110 2019-08-01
782 28 28 28 28 20,220 566,160 2019-08-05
783 28 26 28 26 12,201 319,927 2019-08-08
784 26 26 26 26 387 10,066 2019-08-13
785 26 26 26 26 66,783 1,736,358 2019-08-14
786 28 28 28 28 5,650 158,200 2019-08-15
787 28 28 28 28 59,936 1,672,229 2019-08-16
788 26 26 26 26 74,000 1,924,000 2019-08-19
789 28 26 28 26 48,500 1,264,000 2019-08-21
790 28 26 28 26 36,302 943,944 2019-08-27
791 26 26 26 26 3,000 78,000 2019-08-30
792 28 26 26 26 1,101 28,778 2019-09-02
793 28 28 28 28 500 13,750 2019-09-06
794 26 25 26 25 15,180 381,028 2019-09-07
795 26 25 26 25 15,180 381,028 2019-09-07
796 25 23 25 23 62,213 1,431,147 2019-09-09
797 23 23 23 23 7,641 175,784 2019-09-10
798 23 23 23 23 193,300 4,446,100 2019-09-11
799 23 23 23 23 1,500 33,750 2019-09-12
800 23 22 23 22 1,000 22,301 2019-09-17
801 23 23 23 23 24,571 565,133 2019-09-18
802 25 25 25 25 1,500 37,500 2019-09-19
803 23 23 23 23 25,429 584,867 2019-09-23
804 23 23 23 23 15,261 351,010 2019-09-24
805 26 23 26 23 98,481 2,265,299 2019-09-25
806 25 23 25 23 8,277 191,525 2019-09-26
807 23 23 23 23 6,270 144,335 2019-09-27
808 25 23 25 23 1,200 28,310 2019-09-30
809 24 24 24 24 10,500 252,000 2019-10-01
810 25 25 25 25 1,000 25,000 2019-10-03
811 26 24 26 24 2,400 60,922 2019-10-09
812 24 24 24 24 785 18,926 2019-10-14
813 24 24 24 24 180 4,338 2019-10-16
814 25 25 25 25 1,500 38,235 2019-10-17
815 25 25 25 25 1,300 33,137 2019-10-21
816 26 25 25 25 5,200 132,550 2019-10-22
817 25 25 25 25 2 50 2019-10-28
818 26 25 25 25 5,712 142,266 2019-10-30
819 26 26 26 26 2,500 63,760 2019-10-31
820 27 26 27 26 2,995 78,873 2019-11-04
821 29 28 28 28 710 19,645 2019-11-05
822 29 28 28 29 214 6,168 2019-11-07
823 29 29 29 29 1,337 38,752 2019-11-08
824 27 26 27 26 50,000 1,306,190 2019-11-11
825 29 29 29 29 10,547 305,863 2019-11-12
826 29 29 29 29 310 9,080 2019-11-13
827 31 30 30 30 817,660 24,530,100 2019-11-14
828 32 30 30 30 142,736 4,286,265 2019-11-15
829 32 32 32 32 5 159 2019-11-19
830 33 32 32 32 1,150 37,020 2019-11-20
831 32 30 32 30 3,501 106,552 2019-11-21
832 32 31 31 31 2,449 76,844 2019-11-22
833 32 30 31 30 15,884 477,206 2019-11-25
834 30 30 30 30 44,050 1,321,500 2019-11-28
835 30 27 30 27 36,767 1,102,601 2019-11-29
836 30 29 29 30 11,760 345,549 2019-12-02
837 30 28 30 30 9,248 277,438 2019-12-03
838 30 27 30 28 32,768 913,655 2019-12-04

Remicon (RMC)

Address: Remicon plant, 20th khoroo, Songinokhairkhan district, Ulaanbaatar city, Mongolia
Phone: 976-77777704, 976-88106602, 976-88104630
Name of Director/CEO: Enkhbayar.Munkhsaikhan
Email: info@remicon.mn
Established date: 2008-01-11
Listed date: 2008-05-08
Registration № 9010001071
State Registration № 5191823
Stock type: Common
Business description: Building materials
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
1 Khassuuri Khashchimeg Chief Executive Officer 0 %
2 Oyuntogtokh Sodgerel Chief Accountant 0 %
3 Nadmid Davaajantsan Director of Manufacturing 0 %
4 Battulga Bayarjargal Financial Manager 0 %

Board of Directors

Lastname Firstname Membership Percentage of shares held
1 Enkhbayar Munkhsaikhan Board member 0 %
2 Igata Masateru Board member 0 %
3 Ganbold Batkhuyag Board member 0 %
4 Sodnomtseren Bayanmunkh Independent board member 0 %
5 Dorjsuren Altankhuyag Independent board member 0 %
6 B. Batsaikhan Board member 0 %
7 Hassuuri Gankhuyag Board member 44.93 %
8 Tserenlhagva Erdenebayar Board member 0 %
9 Chuluunbat Mungunsukh Board member 0 %

Influential shareholders

Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 IMPERA MONGOLIA HOLDING LTD. 8.33 % None None
2 FRONTIER 8.18 % None None
3 KHYERA KHOLDING LLC HERA HOLDING LLC 6.75 % None None
4 KHASSUURI GANKHUYAG 44.93 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан ширхэг Эзэмшиж байсан огноо

Authorized officials

Lastname Firstname Position
1 Khassuuri Khashchimeg Chief Executive Officer
2 Oyuntogtokh Sodgerel Chief Accountant
3 Nadmid Davaajantsan Director of Manufacturing
4 Battulga Bayarjargal Financial Manager

Board of Directors

Lastname Firstname Position
1 Enkhbayar Munkhsaikhan Board Member
2 Igata Masateru Board Member
3 Ganbold Batkhuyag Board Member
4 Sodnomtseren Bayanmunkh Independent Board Member
5 Dorjsuren Altankhuyag Independent Board Member
6 B. Batsaikhan Board Member
7 Hassuuri Gankhuyag Board Member
8 Tserenlhagva Erdenebayar Board Member
9 Chuluunbat Mungunsukh Board Member

Shareholders with 5% interest

Lastname Firstname Position Share
1 IMPERA MONGOLIA HOLDING LTD. uncertain 8.33 %
2 FRONTIER uncertain 8.18 %
3 KHYERA KHOLDING LLC HERA HOLDING LLC uncertain 6.75 %
4 KHASSUURI GANKHUYAG uncertain 44.93 %

Balance sheet

  • Total assets 20,488,569,300
  • Total liabilities 12,053,058,200
  • Total owner`s equity 8,435,511,100
  • Total number of shares 78,679,464

Income statement

  • Sales revenue 5,340,055,100
  • Cost of sales 3,486,826,300
  • Gross profit 461,818,400
  • Net income 461,814,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 107

Ratios

  • Return on Assets /ROA/ 0.0225
  • Return on Equity /ROE/ /ROE/ 0.0547
  • Return on Total Assets /ROTA/ 0.0225
  • Earnings per share /EPS/ 5.8696
  • Price earnings ratio (P/E Ratio) 4.4296

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Total number of shares 78,679,464

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 17,727,136,700
  • Total liabilities 11,814,985,800
  • Total owner`s equity 5,912,150,900
  • Total number of shares 78,679,464

Income statement

  • Sales revenue 3,021,320,000
  • Cost of sales 2,201,696,000
  • Gross profit -190,035,200
  • Net income -190,035,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 75

Ratios

  • Return on Assets /ROA/ -0.0107
  • Return on Equity /ROE/ /ROE/ -0.0321
  • Return on Total Assets /ROTA/ -0.0107
  • Earnings per share /EPS/ -2.4153
  • Price earnings ratio (P/E Ratio) -14.9049

Balance sheet

  • Total assets 19,816,307,200
  • Total liabilities 13,714,121,100
  • Total owner`s equity 6,102,186,100
  • Total number of shares 78,679,464

Income statement

  • Sales revenue 7,823,259,100
  • Cost of sales 5,372,424,900
  • Gross profit -1,275,201,900
  • Net income -1,279,287,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 78

Ratios

  • Return on Assets /ROA/ -0.0646
  • Return on Equity /ROE/ /ROE/ -0.2096
  • Return on Total Assets /ROTA/ -0.0644
  • Earnings per share /EPS/ -16.2595
  • Price earnings ratio (P/E Ratio) -2.0911

Balance sheet

  • Total assets 20,239,555,300
  • Total liabilities 13,732,805,200
  • Total owner`s equity 6,506,750,100
  • Total number of shares 78,679,464

Income statement

  • Sales revenue 2,516,755,900
  • Cost of sales 1,791,182,400
  • Gross profit -870,687,800
  • Net income -874,723,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 83

Ratios

  • Return on Assets /ROA/ -0.0432
  • Return on Equity /ROE/ /ROE/ -0.1344
  • Return on Total Assets /ROTA/ -0.043
  • Earnings per share /EPS/ -11.1176
  • Price earnings ratio (P/E Ratio) -3.7868

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Total number of shares 0

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share

Ratios

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

Balance sheet

  • Total assets 20,571,851,500
  • Total liabilities 12,321,717,000
  • Total owner`s equity 8,250,134,500
  • Total number of shares 78,679,464

Income statement

  • Sales revenue 10,171,999,300
  • Cost of sales 6,992,316,200
  • Gross profit -548,676,000
  • Net income -560,879,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 105

Ratios

  • Return on Assets /ROA/ -0.0273
  • Return on Equity /ROE/ /ROE/ -0.068
  • Return on Total Assets /ROTA/ -0.0267
  • Earnings per share /EPS/ -7.1287
  • Price earnings ratio (P/E Ratio) -8.2905

Balance sheet

  • Total assets 21,328,368,400
  • Total liabilities 14,001,297,700
  • Total owner`s equity 7,327,070,700
  • Total number of shares 78,679,464

Income statement

  • Sales revenue 2,302,716,400
  • Cost of sales 1,579,957,100
  • Gross profit -970,889,600
  • Net income -970,949,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 93

Ratios

  • Return on Assets /ROA/ -0.0455
  • Return on Equity /ROE/ /ROE/ -0.1325
  • Return on Total Assets /ROTA/ -0.0455
  • Earnings per share /EPS/ -12.3406
  • Price earnings ratio (P/E Ratio) -5.5403

Balance sheet

  • Total assets 23,413,054,700
  • Total liabilities 14,362,305,700
  • Total owner`s equity 9,050,749,000
  • Total number of shares 78,679,464

Income statement

  • Sales revenue 4,212,761,100
  • Cost of sales 2,930,182,600
  • Gross profit -889,266,900
  • Net income -889,266,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 115

Ratios

  • Return on Assets /ROA/ -0.038
  • Return on Equity /ROE/ /ROE/ -0.0983
  • Return on Total Assets /ROTA/ -0.038
  • Earnings per share /EPS/ -11.3024
  • Price earnings ratio (P/E Ratio) -13.2715

Balance sheet

  • Total assets 24,552,721,000
  • Total liabilities 14,612,705,100
  • Total owner`s equity 9,940,015,900
  • Total number of shares 78,679,464

Income statement

  • Sales revenue 15,769,127,800
  • Cost of sales 11,523,026,700
  • Gross profit 35,559,300
  • Net income 24,623,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 126

Ratios

  • Return on Assets /ROA/ 0.001
  • Return on Equity /ROE/ /ROE/ 0.0025
  • Return on Total Assets /ROTA/ 0.0014
  • Earnings per share /EPS/ 0.313
  • Price earnings ratio (P/E Ratio) 488.8868

Balance sheet

  • Total assets 25,907,431,200
  • Total liabilities 14,840,566,300
  • Total owner`s equity 11,066,864,900
  • Total number of shares 78,679,464

Income statement

  • Sales revenue 5,694,994,300
  • Cost of sales 4,129,428,600
  • Gross profit 229,403,500
  • Net income 198,677,300
  • Dividend /common/ 1
  • Dividend /preferred/ 0
  • Book value per share 141

Ratios

  • Return on Assets /ROA/ 0.0077
  • Return on Equity /ROE/ /ROE/ 0.018
  • Return on Total Assets /ROTA/ 0.0089
  • Earnings per share /EPS/ 2.5251
  • Price earnings ratio (P/E Ratio) 69.6989

Balance sheet

  • Total assets 16,228,481,783
  • Total liabilities 4,466,640,070
  • Total owner`s equity 11,761,841,713
  • Total number of shares 78,679,464

Income statement

  • Sales revenue 16,002,208,913
  • Cost of sales 10,909,537,153
  • Gross profit 5,092,671,760
  • Net income 2,899,402,071
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 149

Ratios

  • Return on Assets /ROA/ 0.1787
  • Return on Equity /ROE/ /ROE/ 0.2465
  • Return on Total Assets /ROTA/ 0.3138
  • Earnings per share /EPS/ 36.8508
  • Price earnings ratio (P/E Ratio) 5.1559

Balance sheet

  • Total assets 6,346,901,600
  • Total liabilities 69,120,100
  • Total owner`s equity 6,277,781,500
  • Total number of shares 78,679,464

Income statement

  • Sales revenue 0
  • Cost of sales 2,964,836,300
  • Gross profit 1,746,055,900
  • Net income 421,683,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 80

Ratios

  • Return on Assets /ROA/ 0.0664
  • Return on Equity /ROE/ /ROE/ 0.0672
  • Return on Total Assets /ROTA/ 0.2751
  • Earnings per share /EPS/ 5.3595
  • Price earnings ratio (P/E Ratio)
Company name Symbol Description Publish date Download Name of auditor and date of auditing, file
1 Remicon RMC 2019 year 2 Quarterly reports 2019-07-25 0000-00-00 N/A
2 Remicon RMC 2018 year 4 Quarterly reports 2019-02-20 2018 оны тайлан хийгдээгүй байна. 0000-00-00 N/A
3 Remicon RMC 2018 year 2 Quarterly reports 2018-07-20 0000-00-00 N/A
4 Remicon RMC 2017 year 4 Quarterly reports 2018-02-13 N/A 0000-00-00 N/A
5 Remicon RMC 2017 year 2 Quarterly reports 2017-08-14 N/A 0000-00-00 N/A
6 Remicon RMC 2016 year 4 Quarterly reports 2017-02-22 N/A N/A
7 Remicon RMC 2015 year 4 Quarterly reports 2016-04-11 N/A N/A
8 Remicon RMC 2015 year 2 Quarterly reports 2015-07-21 N/A N/A
9 Remicon RMC 2014 year 2 Quarterly reports 2014-08-05 N/A N/A
10 Remicon RMC 2013 year 4 Quarterly reports 2014-03-19 N/A N/A
11 Remicon RMC 2013 year 2 Quarterly reports 2013-09-10 N/A N/A
12 Remicon RMC 2012 year 3 Quarterly reports 2013-01-16 N/A N/A
13 Remicon RMC 2010 year 4 Quarterly reports 2011-02-24 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 Remicon RMC 2016 semi-annual report 2017-08-07
2 Remicon RMC Annual report 2017-08-07

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2017-05-26 11:00 hour
Record date: 2017-04-09
Declaration date: 2017-05-16
Channels of public announcement /year, month, day and publication №/: Mongolian media channels
Meeting venue: Hera industrial park room 203, 20th khoroo, Songinokhairkhan District
Meeting agenda: 1. Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operations and financial statements of 2016 2. Election and appointment of Board members 3. Company's 2017 business plan 4. Decision on not distributing dividends 5. Board's operational plan
Resolution: Board of Directors 2017-05-01 №17/2/1
Members of Organizing committee of the meeting: Chairman of Shareholders' meeting organizing commission Ts. Erdenebayar, Chairwoman of Tabulation Commission B. Altantsetseg, member of Tabulation commission E. Erdenetsetseg
Contact number: 88116894, 88065253
Date of public announcement by MSE: 2017-05-16

Shareholders' meeting resolutions / Remicon

Shareholder meeting: Annual
Date of meeting 2017-05-26 11:30 hour
Venue of meeting: Hera Industrial Park
Attendance: 53 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Board decisions / Remicon

Board of Directors meeting Ээлжит
Date of meeting 2017-03-17 17:0 hour
Venue of meeting: Puma Imperial Hotel room 1603, Sukhbaatar District
Attendance: 100 %
Board of Directors meeting resolution
Resolutions Download
Other discussed issues

Announcements and notices

There is no information available.