IPO

Index

18550.07

( -291.98 -1.55% )
Index Unit Change
Top 20 Index 18550.07 -291.98
MSE A Index 8548.09 -381.03
MSE B Index 7405.01 -39.45

News

OCTOBER 17, 2019 TRADING REPORT

2019-10-17 13:50:36

On October 17, 2019, MSE traded MNT 77.6 million worth of securities.

ATTENTION TO SHAREHOLDERS OF “ERDENE RESOURCE DEVELOPMENT CORP”

2019-10-16 15:20:56

“Erdene Resource Development Corp” has announced a C$8 million financing package, led by the EBRD.

OCTOBER 16, 2019 TRADING REPORT

2019-10-16 13:52:51

On October 16, 2019, MSE traded MNT 57.8 million worth of securities.

Suu (SUU)

189.22
-2.78 ( -1.45% )
  • Previous closing price: 192.00
  • Opening price: 190.00
  • Closing price: 189.22
  • Current day`s VWAP: 189.22
  • Bid: 187.00 x 170
  • Ask: 190.00 x 9,957
  • Total number of shares: 344,000,000
  • Issued share: 344,000,000
  • Daily range: 189.00 - 190.00
  • Trade volume: 193
  • Turnover: 36,520.00
  • Number of transaction: 3
  • 52 weeks data: 132.13 - 305.46
  • Market Cap: 65,091,680,000.00
  • ISIN: MN00SUU01355
Suu
An each stock was split into 1000 on June 20, 2016.
Prices Traded
High Low Open Close Volume Value Date
1 120,000 120,000 120,000 120,000 2 240,000 2014-11-19
2 102,000 102,000 102,000 102,000 1 102,000 2015-01-05
3 100,000 100,000 100,000 100,000 141 14,100,000 2015-01-06
4 88,800 88,800 88,800 88,800 4 355,200 2015-01-30
5 90,800 90,800 90,800 90,800 1 90,800 2015-02-02
6 94,000 94,000 94,000 94,000 40 3,760,000 2015-02-23
7 94,000 94,000 94,000 94,000 20 1,880,000 2015-02-24
8 94,000 94,000 94,000 94,000 5 470,000 2015-02-25
9 96,000 96,000 96,000 96,000 3 288,000 2015-02-26
10 96,000 96,000 96,000 96,000 3 288,000 2015-03-03
11 96,000 96,000 96,000 96,000 4 384,000 2015-03-17
12 98,000 98,000 98,000 98,000 1 98,000 2015-04-24
13 100,000 100,000 100,000 100,000 5 500,000 2015-05-01
14 100,000 100,000 100,000 100,000 66 6,600,000 2015-05-07
15 100,100 100,100 100,100 100,100 1 100,100 2015-05-21
16 115,100 100,100 115,100 108,100 94 10,159,400 2015-06-17
17 108,100 103,000 108,100 108,100 243 26,258,100 2015-07-02
18 115,000 108,000 108,000 109,800 169 18,559,000 2015-07-06
19 109,800 109,800 109,800 109,800 123 13,505,400 2015-07-07
20 105,000 102,000 102,000 102,200 32 3,270,000 2015-07-21
21 105,000 105,000 105,000 105,000 2 210,000 2015-07-22
22 110,000 105,000 105,000 108,000 23 2,484,000 2015-08-05
23 110,000 110,000 110,000 110,000 23 2,530,000 2015-09-04
24 108,000 108,000 108,000 108,000 1 108,000 2015-09-09
25 104,000 104,000 104,000 104,000 1 104,000 2015-09-21
26 104,000 104,000 104,000 104,000 6 624,000 2015-09-22
27 105,000 100,000 105,000 101,700 40 4,066,000 2015-09-25
28 98,000 98,000 98,000 98,000 69 6,762,000 2015-09-30
29 98,000 90,000 98,000 90,160 500 45,080,000 2015-11-23
30 90,080 90,080 90,080 90,080 10 900,800 2015-11-30
31 90,000 88,000 90,000 88,800 5 444,000 2015-12-02
32 90,000 90,000 90,000 90,000 70 6,300,000 2015-12-14
33 90,000 90,000 90,000 90,000 26 2,340,000 2015-12-21
34 98,000 98,000 98,000 98,000 5 490,000 2015-12-31
35 90,000 90,000 90,000 90,000 65 5,850,000 2016-01-06
36 102,800 102,700 102,700 102,800 4 411,000 2016-01-08
37 105,000 105,000 105,000 105,000 7 735,000 2016-01-12
38 105,000 105,000 105,000 105,000 21 2,205,000 2016-01-13
39 110,000 104,900 105,000 105,200 28 2,944,700 2016-01-14
40 105,000 105,000 105,000 105,000 12 1,260,000 2016-01-15
41 100,000 100,000 100,000 100,000 8 800,000 2016-01-19
42 100,000 100,000 100,000 100,000 78 7,800,000 2016-01-20
43 100,000 100,000 100,000 100,000 1 100,000 2016-01-21
44 105,000 105,000 105,000 105,000 5 525,000 2016-01-25
45 105,000 105,000 105,000 105,000 8 840,000 2016-01-26
46 105,000 105,000 105,000 105,000 1 105,000 2016-01-29
47 120,700 105,000 105,200 107,300 56 6,007,000 2016-02-01
48 123,300 120,700 120,700 122,100 25 3,052,400 2016-02-02
49 140,400 137,100 137,100 139,800 52 7,267,800 2016-02-03
50 150,000 140,500 140,500 146,300 26 3,805,000 2016-02-04
51 150,000 150,000 150,000 150,000 20 3,000,000 2016-02-05
52 150,000 150,000 150,000 150,000 22 3,300,000 2016-02-08
53 150,000 150,000 150,000 150,000 3 450,000 2016-02-12
54 155,000 150,000 150,000 152,400 57 8,685,000 2016-02-15
55 155,000 150,000 150,000 153,800 153 23,535,000 2016-02-16
56 155,000 150,000 155,000 153,300 32 4,906,000 2016-02-17
57 155,000 150,000 155,000 154,400 14 2,161,000 2016-02-18
58 150,000 150,000 150,000 150,000 11 1,650,000 2016-02-19
59 150,000 150,000 150,000 150,000 13 1,950,000 2016-02-22
60 135,000 135,000 135,000 135,000 4 540,000 2016-02-26
61 135,000 127,500 127,500 128,400 8 1,027,500 2016-02-29
62 128,400 123,300 128,400 126,700 3 380,100 2016-03-02
63 120,000 120,000 120,000 120,000 1 120,000 2016-03-07
64 120,000 120,000 120,000 120,000 3 360,000 2016-03-14
65 130,000 127,000 130,000 129,300 4 517,000 2016-03-17
66 126,000 126,000 126,000 126,000 1 126,000 2016-03-18
67 120,000 120,000 120,000 120,000 3 360,000 2016-03-21
68 115,000 110,000 115,000 110,500 11 1,215,000 2016-03-28
69 110,000 110,000 110,000 110,000 20 2,200,000 2016-03-30
70 110,000 110,000 110,000 110,000 56 6,160,000 2016-04-06
71 105,000 105,000 105,000 105,000 10 1,050,000 2016-04-07
72 110,000 110,000 110,000 110,000 10 1,100,000 2016-04-11
73 110,000 110,000 110,000 110,000 10 1,100,000 2016-04-12
74 110,000 110,000 110,000 110,000 46 5,060,000 2016-04-13
75 110,000 110,000 110,000 110,000 2 220,000 2016-04-14
76 110,000 110,000 110,000 110,000 31 3,410,000 2016-04-15
77 120,000 111,000 111,500 112,500 48 5,399,000 2016-04-18
78 129,000 120,000 120,000 127,600 42 5,358,000 2016-04-19
79 135,000 129,500 129,500 134,000 55 7,372,500 2016-04-20
80 135,000 130,000 135,000 132,400 38 5,030,000 2016-04-21
81 125,000 125,000 125,000 125,000 10 1,250,000 2016-04-22
82 120,000 110,000 120,000 112,800 27 3,045,500 2016-04-25
83 110,000 108,000 110,000 108,500 20 2,170,000 2016-04-28
84 124,700 124,700 124,700 124,700 25 3,117,500 2016-05-03
85 135,000 124,700 124,700 130,800 17 2,222,900 2016-05-04
86 140,000 140,000 140,000 140,000 17 2,380,000 2016-05-05
87 140,000 140,000 140,000 140,000 15 2,100,000 2016-05-06
88 140,000 140,000 140,000 140,000 39 5,460,000 2016-05-09
89 139,000 139,000 139,000 139,000 1 139,000 2016-05-10
90 138,600 131,000 138,600 134,200 6 805,200 2016-05-11
91 130,000 130,000 130,000 130,000 53 6,890,000 2016-05-12
92 137,600 137,600 137,600 137,600 8 1,100,800 2016-05-16
93 135,000 134,500 135,000 134,500 16 2,152,500 2016-05-19
94 137,600 135,000 135,000 136,500 7 955,400 2016-05-20
95 137,600 137,600 137,600 137,600 2 275,200 2016-05-24
96 137,600 137,600 137,600 137,600 21 2,889,600 2016-05-25
97 137,000 137,000 137,000 137,000 5 685,000 2016-05-27
98 138,000 138,000 138,000 138,000 12 1,656,000 2016-05-30
99 140,000 138,000 138,000 139,700 78 10,896,000 2016-05-31
100 145,000 145,000 145,000 145,000 18 2,610,000 2016-06-06
101 145,000 144,000 145,000 144,900 19 2,753,000 2016-06-08
102 145,000 145,000 145,000 145,000 20 2,900,000 2016-06-09
103 145,000 145,000 145,000 145,000 8 1,160,000 2016-06-10
104 167 150 150 163 277,242 45,163,683 2016-06-20
105 169 160 169 162 189,563 30,686,526 2016-06-21
106 164 156 164 158 199,083 31,458,702 2016-06-22
107 156 145 156 149 40,005 5,971,021 2016-06-23
108 152 149 152 150 10,995 1,645,924 2016-06-24
109 152 149 150 150 3,624 542,930 2016-06-27
110 152 148 152 150 6,700 1,003,001 2016-06-28
111 150 150 150 150 4,608 691,200 2016-06-30
112 150 145 150 146 10,379 1,518,043 2016-07-01
113 153 150 150 152 6,157 933,761 2016-07-04
114 153 151 151 152 5,200 792,200 2016-07-05
115 154 150 150 153 2,338 357,300 2016-07-06
116 154 145 154 150 13,000 1,946,505 2016-07-07
117 156 154 154 155 15,253 2,358,469 2016-07-08
118 155 151 155 151 4,001 604,155 2016-07-18
119 153 150 153 151 3,452 520,822 2016-07-19
120 154 154 154 154 271 41,734 2016-07-21
121 147 140 147 143 11,513 1,644,386 2016-08-02
122 145 145 145 145 410 59,450 2016-08-10
123 145 143 145 144 3,590 516,968 2016-08-11
124 145 145 145 145 5,968 865,360 2016-08-15
125 154 153 154 153 2,441 373,969 2016-07-22
126 154 154 154 154 309 47,586 2016-07-25
127 154 154 154 154 880 135,420 2016-07-26
128 154 154 154 154 696 107,184 2016-07-27
129 153 145 150 149 52,222 7,800,366 2016-07-28
130 150 150 150 150 133 19,950 2016-07-29
131 150 149 150 150 10,536 1,577,889 2016-08-01
132 149 140 149 140 8,900 1,248,600 2016-08-03
133 149 149 149 149 2,439 363,274 2016-08-04
134 149 148 149 149 396 58,958 2016-08-05
135 147 143 147 144 2,050 295,350 2016-08-08
136 148 140 143 145 10,649 1,544,060 2016-08-09
137 145 145 145 145 1,000 145,000 2016-08-12
138 147 145 145 147 4,910 719,550 2016-08-16
139 147 143 147 143 7,604 1,087,556 2016-08-17
140 141 140 141 140 1,500 210,500 2016-08-18
141 145 145 145 145 672 97,440 2016-08-19
142 144 144 144 144 3,283 472,752 2016-08-23
143 144 140 144 142 6,055 859,050 2016-08-24
144 140 140 140 140 2,904 406,818 2016-08-25
145 142 142 142 142 13 1,846 2016-08-26
146 138 138 138 138 16,940 2,339,110 2016-08-29
147 143 135 143 136 17,211 2,336,578 2016-08-30
148 135 130 135 132 9,183 1,214,630 2016-08-31
149 131 130 131 130 3,445 448,073 2016-09-01
150 131 131 131 131 2,820 369,420 2016-09-05
151 131 130 130 130 14,375 1,868,835 2016-09-06
152 136 130 136 131 7,000 917,100 2016-09-08
153 136 131 131 131 395 51,817 2016-09-09
154 136 136 136 136 65 8,827 2016-09-12
155 136 130 136 132 11,590 1,524,213 2016-09-13
156 132 130 132 131 54 7,065 2016-09-14
157 129 129 129 129 78 10,062 2016-09-15
158 130 129 129 129 809 104,531 2016-09-16
159 130 120 130 122 10,269 1,254,626 2016-09-19
160 125 125 125 125 4,480 560,000 2016-09-20
161 130 130 130 130 12,376 1,608,880 2016-09-21
162 136 130 130 135 8,540 1,151,125 2016-09-22
163 139 139 139 139 413 57,407 2016-09-23
164 139 139 139 139 277 38,476 2016-09-27
165 138 138 138 138 8,486 1,171,068 2016-09-28
166 138 138 138 138 6,091 840,558 2016-09-29
167 138 135 138 137 5,346 730,350 2016-09-30
168 136 136 136 136 7,196 978,656 2016-10-03
169 137 136 137 136 11,900 1,621,300 2016-10-04
170 140 136 139 137 10,999 1,512,137 2016-10-05
171 139 136 139 137 2,858 392,162 2016-10-06
172 139 135 138 138 677 93,481 2016-10-07
173 139 139 139 139 2,250 312,750 2016-10-10
174 139 139 139 139 20,350 2,828,650 2016-10-11
175 139 139 139 139 308 42,812 2016-10-12
176 139 138 139 138 1,666 230,287 2016-10-13
177 139 137 138 138 8,056 1,114,172 2016-10-14
178 138 138 138 138 6 828 2016-10-17
179 138 136 136 137 610 83,405 2016-10-18
180 137 137 137 137 21 2,877 2016-10-20
181 137 133 136 136 2,080 282,450 2016-10-21
182 133 133 133 133 1,252 166,516 2016-10-24
183 135 135 135 135 200 27,000 2016-10-25
184 134 133 134 133 5,500 733,500 2016-10-26
185 134 134 134 134 2,921 391,414 2016-10-27
186 137 134 134 134 2,082 278,997 2016-10-28
187 135 134 135 134 770 103,230 2016-11-01
188 135 133 135 133 130 17,330 2016-11-02
189 135 135 135 135 875 118,125 2016-11-03
190 135 135 135 135 500 67,500 2016-11-04
191 134 130 134 130 5,778 753,504 2016-11-07
192 135 120 135 129 6,531 839,710 2016-11-08
193 130 130 130 130 3,372 438,166 2016-11-10
194 130 130 130 130 1 130 2016-11-11
195 130 125 130 125 5,589 700,292 2016-11-14
196 127 125 127 125 3,360 420,275 2016-11-15
197 127 125 127 126 2,826 355,502 2016-11-16
198 128 127 127 127 9,764 1,240,128 2016-11-17
199 127 126 127 127 859 108,993 2016-11-18
200 127 125 125 127 1,525 193,635 2016-11-21
201 127 125 127 125 75,043 9,392,961 2016-11-22
202 128 127 127 128 11,350 1,452,411 2016-11-23
203 134 133 134 134 7,826 1,046,634 2016-11-24
204 131 130 131 130 2,010 261,310 2016-11-28
205 130 127 130 128 8,049 1,027,092 2016-11-29
206 135 135 135 135 2,377 319,707 2016-11-30
207 130 128 128 128 5,752 737,360 2016-12-01
208 136 130 130 131 4,401 575,136 2016-12-02
209 137 133 135 135 7,249 979,995 2016-12-05
210 132 130 131 130 7,900 1,030,650 2016-12-06
211 130 128 130 130 1,750 226,726 2016-12-07
212 130 125 130 127 6,462 820,219 2016-12-08
213 128 128 128 128 72 9,216 2016-12-09
214 136 129 130 130 22,747 2,958,008 2016-12-12
215 130 130 130 130 200 26,000 2016-12-13
216 132 130 132 131 2,000 261,500 2016-12-14
217 130 126 130 129 57,137 7,365,711 2016-12-15
218 130 126 129 129 3,820 492,424 2016-12-16
219 129 127 127 129 1,646 212,309 2016-12-19
220 130 128 129 129 2,275 292,944 2016-12-20
221 128 128 128 128 110 14,080 2016-12-21
222 127 125 127 125 10,229 1,280,528 2016-12-22
223 128 127 127 127 236,203 29,999,381 2016-12-23
224 130 128 128 129 4,449 573,680 2016-12-26
225 135 128 135 129 9,730 1,251,925 2016-12-27
226 130 128 130 128 10,892 1,395,960 2016-12-28
227 129 128 128 128 10,371 1,327,589 2017-01-02
228 129 128 128 128 11,562 1,480,536 2017-01-03
229 129 129 129 129 3,835 494,715 2017-01-04
230 129 128 129 128 5,141 658,140 2017-01-06
231 128 128 128 128 14,935 1,911,680 2017-01-07
232 129 127 127 128 10,380 1,328,368 2017-01-09
233 130 128 128 130 9,420 1,220,345 2017-01-10
234 130 128 130 129 31,500 4,054,160 2017-01-11
235 129 128 129 128 29,100 3,729,498 2017-01-12
236 129 129 129 129 3,000 387,000 2017-01-13
237 130 130 130 130 520 67,600 2017-01-16
238 130 128 130 129 4,223 543,206 2017-01-17
239 129 129 129 129 428 55,212 2017-01-18
240 129 128 129 128 8,667 1,109,878 2017-01-19
241 129 128 129 128 12,299 1,575,329 2017-01-20
242 129 128 129 128 10,438 1,336,384 2017-01-23
243 128 127 128 127 1,833 233,428 2017-01-24
244 128 127 127 127 9,167 1,164,469 2017-01-25
245 129 129 129 129 378 48,686 2017-01-26
246 130 129 129 129 5,069 655,047 2017-01-27
247 129 127 129 128 8,593 1,102,594 2017-01-30
248 130 122 129 124 22,388 2,776,277 2017-01-31
249 125 124 124 124 10,500 1,302,050 2017-02-01
250 129 124 124 125 6,312 787,463 2017-02-02
251 129 127 127 127 530 67,370 2017-02-03
252 129 127 129 129 5,346 688,884 2017-02-06
253 129 128 129 128 2,852 364,594 2017-02-07
254 129 128 128 128 1,806 231,573 2017-02-08
255 128 128 128 128 3,257 416,896 2017-02-09
256 128 128 128 128 1,229 157,312 2017-02-10
257 135 129 129 129 53,597 6,940,318 2017-02-14
258 130 128 130 129 2,553 329,212 2017-02-15
259 129 129 129 129 1,000 129,000 2017-02-17
260 130 129 129 129 3,160 407,669 2017-02-20
261 129 129 129 129 20,870 2,692,230 2017-02-21
262 130 128 129 129 2,327 299,452 2017-02-22
263 130 130 130 130 988 128,341 2017-02-23
264 130 128 130 128 15,880 2,036,775 2017-02-24
265 129 128 128 128 350 44,900 2017-03-02
266 130 129 130 130 15,889 2,062,446 2017-03-03
267 130 130 130 130 600 78,000 2017-03-06
268 130 129 129 129 8,250 1,065,999 2017-03-07
269 130 129 130 129 17,727 2,291,474 2017-03-09
270 131 130 131 130 6,000 780,150 2017-03-10
271 131 130 131 130 6,369 828,120 2017-03-13
272 132 130 131 130 7,565 984,995 2017-03-14
273 132 132 132 132 840 110,880 2017-03-15
274 140 132 132 133 247 32,767 2017-03-16
275 139 135 139 136 1,680 228,170 2017-03-17
276 133 130 132 130 1,078 140,671 2017-03-20
277 135 130 135 130 822 106,970 2017-03-21
278 135 129 135 130 14,693 1,905,449 2017-03-22
279 135 130 130 130 11,260 1,464,212 2017-03-23
280 135 135 135 135 6,040 815,400 2017-03-24
281 132 132 132 132 10 1,320 2017-03-27
282 136 135 135 135 1,050 142,025 2017-03-28
283 136 134 136 135 1,737 233,817 2017-03-29
284 134 130 134 132 14,000 1,842,582 2017-03-30
285 135 135 135 135 20 2,700 2017-03-31
286 134 134 134 134 108 14,472 2017-04-03
287 134 133 134 134 25 3,345 2017-04-04
288 133 132 133 133 4,117 545,644 2017-04-05
289 133 131 131 132 3,129 413,224 2017-04-06
290 133 127 131 130 15,425 1,998,818 2017-04-07
291 130 130 130 130 2,000 260,000 2017-04-10
292 130 127 130 130 10,207 1,326,670 2017-04-12
293 133 130 133 130 10,139 1,318,127 2017-04-13
294 132 131 132 132 10,000 1,317,375 2017-04-14
295 132 130 130 130 11,270 1,466,140 2017-04-17
296 132 130 132 130 11,161 1,453,639 2017-04-18
297 132 130 132 130 10,053 1,306,990 2017-04-19
298 130 130 130 130 1,000 130,000 2017-04-20
299 132 128 129 129 900 116,100 2017-04-21
300 130 130 130 130 285 37,050 2017-04-24
301 130 130 130 130 1,957 254,410 2017-04-25
302 132 132 132 132 554 73,128 2017-04-26
303 132 130 132 132 3,901 514,111 2017-04-27
304 130 127 130 130 11,672 1,515,598 2017-05-01
305 130 125 130 127 43,391 5,491,975 2017-05-02
306 132 132 132 132 300 39,599 2017-05-03
307 131 131 131 131 200 26,200 2017-05-04
308 131 128 131 129 1,222 157,082 2017-05-05
309 130 128 130 128 10,723 1,372,767 2017-05-08
310 129 125 128 127 5,318 673,799 2017-05-10
311 129 129 129 129 100 12,850 2017-05-11
312 129 129 129 129 48 6,192 2017-05-12
313 129 128 129 129 850 109,235 2017-05-15
314 129 129 129 129 6,694 863,044 2017-05-17
315 129 128 129 128 458 58,764 2017-05-19
316 128 126 128 127 1,158 147,068 2017-05-22
317 130 130 130 130 790 102,542 2017-05-23
318 130 130 130 130 172 22,360 2017-05-24
319 129 129 129 129 1,015 130,935 2017-05-26
320 129 128 129 128 2,656 340,887 2017-05-30
321 129 127 128 127 22,800 2,897,900 2017-06-02
322 128 126 126 126 562 70,832 2017-06-05
323 125 125 125 125 4,000 500,000 2017-06-06
324 128 124 128 125 16,346 2,039,504 2017-06-07
325 125 122 125 123 7,317 896,830 2017-06-08
326 129 129 129 129 1 129 2017-06-09
327 125 124 124 124 1,300 161,300 2017-06-12
328 122 122 122 122 10,200 1,245,473 2017-06-13
329 123 123 123 123 137 16,851 2017-06-19
330 129 123 129 124 5,083 629,829 2017-06-20
331 127 127 127 127 1,006 127,713 2017-06-21
332 127 123 125 124 7,125 883,645 2017-06-22
333 129 125 128 129 5,882 758,320 2017-06-23
334 130 127 127 127 1,600 203,500 2017-06-27
335 132 132 132 132 2,650 349,800 2017-06-28
336 131 131 131 131 1,000 131,000 2017-06-29
337 140 131 132 137 41,347 5,667,271 2017-06-30
338 137 135 137 135 35,014 4,735,563 2017-07-03
339 139 132 133 132 9,100 1,202,400 2017-07-05
340 135 135 135 135 5,000 675,000 2017-07-06
341 138 138 138 138 958 132,204 2017-07-16
342 138 136 138 137 3,018 412,684 2017-07-17
343 137 135 136 136 14,727 1,998,464 2017-07-18
344 138 137 138 137 8,938 1,226,926 2017-07-19
345 139 138 138 138 39,813 5,496,572 2017-07-20
346 140 140 140 140 510 71,400 2017-07-21
347 140 138 138 138 12 1,660 2017-07-24
348 140 139 139 140 1,420 198,110 2017-07-25
349 140 139 139 140 7,533 1,052,688 2017-07-26
350 145 135 145 138 18,556 2,552,263 2017-07-28
351 139 137 139 137 710 97,570 2017-07-31
352 143 140 140 142 130 18,398 2017-08-01
353 147 140 140 145 19,603 2,832,659 2017-08-02
354 145 145 145 145 2,333 338,285 2017-08-03
355 147 147 147 147 900 132,210 2017-08-04
356 150 147 147 149 26,512 3,957,515 2017-08-08
357 160 154 154 155 1,750 271,290 2017-08-09
358 170 156 156 162 44,420 7,199,439 2017-08-10
359 170 160 163 167 27,311 4,559,300 2017-08-11
360 170 166 167 168 6,401 1,072,192 2017-08-14
361 165 151 165 163 62,479 10,173,678 2017-08-15
362 163 163 163 163 2,901 472,863 2017-08-16
363 165 165 165 165 960 158,304 2017-08-17
364 170 164 164 167 25,662 4,280,851 2017-08-18
365 165 164 165 165 53,380 8,800,700 2017-08-21
366 165 160 165 162 24,998 4,057,267 2017-08-22
367 165 165 165 165 740 122,039 2017-08-23
368 165 162 163 165 153,235 25,280,212 2017-08-24
369 168 165 168 166 13,307 2,202,738 2017-08-25
370 165 165 165 165 35,223 5,811,795 2017-08-28
371 165 165 165 165 4,219 696,135 2017-08-29
372 165 160 165 162 25,530 4,130,785 2017-08-30
373 163 160 160 160 7,750 1,243,000 2017-08-31
374 161 160 160 160 25,604 4,096,944 2017-09-01
375 159 152 156 155 86,890 13,454,770 2017-09-04
376 155 154 155 155 5,617 870,383 2017-09-05
377 154 152 153 153 1,965 300,012 2017-09-06
378 154 152 153 152 1,147 174,552 2017-09-07
379 155 154 154 154 2,228 342,931 2017-09-08
380 155 154 154 155 12,210 1,890,670 2017-09-11
381 155 155 155 155 6,246 968,130 2017-09-12
382 160 155 155 155 34,631 5,368,105 2017-09-13
383 160 160 160 160 13,550 2,168,000 2017-09-14
384 160 157 160 160 81,746 13,073,560 2017-09-15
385 164 160 160 161 71,248 11,460,475 2017-09-18
386 168 163 164 165 104,796 17,280,536 2017-09-19
387 167 165 167 166 60,152 9,973,485 2017-09-20
388 167 167 167 167 22,641 3,780,854 2017-09-21
389 167 166 166 167 4,185 696,811 2017-09-22
390 167 166 167 166 3,884 645,628 2017-09-25
391 167 166 166 167 2,126 355,016 2017-09-26
392 167 166 167 167 7,725 1,286,601 2017-09-27
393 167 167 167 167 6,309 1,050,449 2017-09-28
394 183 167 167 168 206,478 34,739,873 2017-09-29
395 190 180 180 181 88,558 16,016,586 2017-10-02
396 190 187 188 189 28,884 5,459,792 2017-10-03
397 190 188 190 189 8,030 1,520,555 2017-10-04
398 189 188 189 188 11,417 2,146,621 2017-10-05
399 198 188 188 190 304,595 57,860,357 2017-10-06
400 218 193 193 212 4,585 974,050 2017-10-09
401 244 230 244 244 35,485 8,644,105 2017-10-10
402 245 221 238 233 73,314 17,080,126 2017-10-11
403 244 221 230 228 25,235 5,763,113 2017-10-12
404 245 230 234 239 38,551 9,204,685 2017-10-13
405 250 237 249 244 9,212 2,251,860 2017-10-16
406 259 245 250 251 31,986 8,038,781 2017-10-17
407 250 218 245 242 61,279 14,813,756 2017-10-18
408 245 230 245 235 4,668 1,097,820 2017-10-19
409 240 230 230 234 2,735 639,230 2017-10-20
410 236 200 236 209 79,918 16,735,542 2017-10-23
411 218 200 216 201 151,506 30,451,705 2017-10-24
412 218 195 210 210 73,871 15,481,136 2017-10-25
413 215 195 215 206 47,262 9,753,470 2017-10-26
414 214 194 210 204 253,197 51,704,476 2017-10-27
415 200 190 197 194 195,850 37,934,935 2017-10-30
416 200 191 200 195 14,423 2,810,705 2017-10-31
417 210 200 200 204 13,738 2,800,639 2017-11-01
418 210 205 210 207 4,650 963,950 2017-11-02
419 213 206 207 211 24,830 5,239,153 2017-11-03
420 220 211 220 216 10,650 2,297,146 2017-11-06
421 218 211 211 215 2,324 500,216 2017-11-07
422 218 213 218 217 17,970 3,893,078 2017-11-08
423 226 212 218 219 21,426 4,702,345 2017-11-09
424 228 220 228 222 3,128 695,388 2017-11-10
425 228 220 228 226 44,519 10,045,944 2017-11-13
426 228 225 228 226 13,948 3,146,661 2017-11-14
427 227 226 226 227 3,229 732,969 2017-11-15
428 225 221 225 224 71,868 16,133,942 2017-11-16
429 228 220 225 225 43,609 9,797,682 2017-11-17
430 226 225 225 226 9,066 2,044,669 2017-11-20
431 227 225 227 227 13,550 3,074,247 2017-11-21
432 226 225 225 226 4,261 961,699 2017-11-22
433 236 225 226 230 51,200 11,777,459 2017-11-23
434 260 231 231 248 22,119 5,494,696 2017-11-24
435 286 265 285 283 80,220 22,715,960 2017-11-27
436 320 289 289 305 37,164 11,352,260 2017-11-28
437 300 271 290 286 18,834 5,377,179 2017-11-29
438 279 255 279 267 29,504 7,886,181 2017-11-30
439 265 255 260 259 16,452 4,258,292 2017-12-01
440 266 258 266 264 5,172 1,366,908 2017-12-04
441 266 260 266 265 7,813 2,067,570 2017-12-05
442 265 257 265 258 31,443 8,126,230 2017-12-06
443 264 248 264 253 9,004 2,281,267 2017-12-07
444 248 242 248 245 1,000 244,968 2017-12-08
445 255 240 250 242 7,743 1,870,155 2017-12-11
446 250 242 250 248 3,948 979,610 2017-12-12
447 248 243 243 246 6,156 1,515,368 2017-12-13
448 250 240 243 242 28,392 6,867,659 2017-12-14
449 247 235 240 240 5,661 1,357,193 2017-12-15
450 249 245 249 249 4,541 1,129,973 2017-12-18
451 251 245 249 250 16,198 4,046,910 2017-12-19
452 285 251 251 266 22,628 6,020,001 2017-12-20
453 285 280 281 281 5,150 1,446,180 2017-12-21
454 269 256 269 267 11,734 3,131,405 2017-12-22
455 270 255 255 261 10,439 2,720,245 2017-12-25
456 264 244 264 254 7,169 1,821,264 2017-12-26
457 262 255 262 260 3,701 963,140 2017-12-27
458 262 249 262 255 4,549 1,160,024 2017-12-28
459 250 249 250 249 6,513 1,624,454 2018-01-02
460 262 250 250 251 13,375 3,351,530 2018-01-03
461 262 252 255 255 4,240 1,081,698 2018-01-04
462 262 255 262 261 4,035 1,054,245 2018-01-05
463 261 258 261 259 473 122,277 2018-01-08
464 258 250 258 252 9,146 2,308,975 2018-01-09
465 258 250 256 256 5,441 1,391,154 2018-01-10
466 258 251 258 254 6,238 1,586,024 2018-01-11
467 256 250 250 252 11,549 2,908,240 2018-01-12
468 256 250 256 251 9,393 2,359,312 2018-01-15
469 256 250 252 251 1,305 327,445 2018-01-16
470 256 250 252 251 11,984 3,003,486 2018-01-17
471 260 249 256 251 22,901 5,750,213 2018-01-18
472 259 255 255 255 3,857 983,979 2018-01-19
473 258 257 257 258 1,156 298,132 2018-01-22
474 260 253 258 256 14,251 3,652,382 2018-01-23
475 260 259 260 260 12,504 3,250,608 2018-01-24
476 259 257 259 258 805 207,285 2018-01-25
477 260 255 260 259 2,194 568,274 2018-01-26
478 259 258 259 258 1,644 424,740 2018-01-29
479 258 252 258 256 11,102 2,845,391 2018-01-30
480 259 252 253 254 3,057 776,128 2018-01-31
481 258 252 258 253 7,940 2,005,682 2018-02-01
482 258 250 258 252 11,820 2,975,623 2018-02-02
483 258 255 258 255 14,226 3,633,650 2018-02-05
484 258 250 258 254 10,116 2,571,420 2018-02-06
485 258 252 255 255 1,680 427,780 2018-02-07
486 258 255 258 258 851 219,258 2018-02-08
487 255 255 255 255 627 159,885 2018-02-09
488 258 250 258 251 13,798 3,461,951 2018-02-12
489 254 249 250 250 12,066 3,015,512 2018-02-13
490 245 225 245 237 16,145 3,830,695 2018-02-14
491 249 240 240 243 2,730 664,350 2018-02-15
492 250 240 250 240 3,395 814,970 2018-02-19
493 235 224 231 229 10,787 2,482,574 2018-02-20
494 224 200 224 201 29,044 5,963,983 2018-02-21
495 205 201 201 202 26,889 5,406,770 2018-02-22
496 220 200 220 204 4,308 869,625 2018-02-23
497 210 200 210 207 32,986 6,602,644 2018-02-26
498 218 210 210 217 3,172 683,504 2018-02-27
499 218 209 216 217 6,356 1,364,028 2018-02-28
500 219 216 216 218 902 196,588 2018-03-01
501 220 219 220 220 662 145,595 2018-03-02
502 220 207 219 220 26,639 5,775,833 2018-03-05
503 240 224 224 230 13,552 3,105,468 2018-03-06
504 240 230 230 240 9,236 2,156,482 2018-03-07
505 250 244 244 249 5,190 1,278,240 2018-03-09
506 250 248 250 248 719 179,126 2018-03-12
507 247 240 247 240 1,136 274,396 2018-03-13
508 244 244 244 244 300 73,200 2018-03-14
509 246 240 245 240 3,140 765,734 2018-03-15
510 246 243 246 245 2,820 692,172 2018-03-16
511 246 243 243 243 4,052 986,191 2018-03-19
512 246 240 246 245 1,277 307,310 2018-03-20
513 245 240 245 241 1,306 319,748 2018-03-21
514 244 231 244 237 3,731 886,396 2018-03-22
515 240 238 240 238 1,199 286,462 2018-03-23
516 240 238 239 239 21,841 5,216,842 2018-03-26
517 239 230 239 232 37,860 8,776,709 2018-03-27
518 237 237 237 237 891 211,167 2018-03-28
519 237 233 235 234 1,940 454,540 2018-03-29
520 237 230 237 231 7,414 1,711,854 2018-03-30
521 236 225 232 231 14,580 3,364,060 2018-04-02
522 236 220 236 223 19,826 4,389,801 2018-04-03
523 225 224 225 224 1,785 400,835 2018-04-04
524 235 223 224 225 7,210 1,618,758 2018-04-05
525 230 230 230 230 1,617 371,910 2018-04-06
526 230 220 230 222 6,220 1,406,930 2018-04-09
527 238 220 222 225 15,573 3,436,505 2018-04-10
528 225 220 225 224 6,036 1,352,239 2018-04-11
529 223 202 223 206 8,751 1,855,873 2018-04-12
530 220 220 220 220 1,682 370,040 2018-04-13
531 225 220 225 222 5,409 1,206,478 2018-04-16
532 225 225 225 225 440 99,000 2018-04-17
533 225 221 225 225 10,214 2,296,332 2018-04-18
534 225 225 225 225 1,671 375,975 2018-04-19
535 223 223 223 223 191 42,593 2018-04-20
536 224 222 224 223 1,722 383,160 2018-04-23
537 222 222 222 222 2,255 500,610 2018-04-24
538 222 222 222 222 108 23,976 2018-04-25
539 218 210 218 218 6,384 1,353,520 2018-04-26
540 218 218 218 218 3,330 725,940 2018-04-27
541 218 200 218 205 64,942 13,213,077 2018-04-30
542 209 205 209 206 13,298 2,760,727 2018-05-01
543 218 208 218 209 657 139,610 2018-05-02
544 217 210 210 217 3,769 792,162 2018-05-03
545 218 218 218 218 335 73,030 2018-05-04
546 218 213 218 213 120 25,660 2018-05-07
547 212 209 212 212 13,833 2,905,074 2018-05-08
548 213 208 210 208 1,512 316,116 2018-05-09
549 209 208 208 209 210 43,728 2018-05-10
550 210 210 210 210 314 65,940 2018-05-11
551 209 202 209 202 7,535 1,525,965 2018-05-14
552 210 201 201 205 27,184 5,572,726 2018-05-15
553 208 201 202 202 23,615 4,831,925 2018-05-16
554 210 200 205 210 30,283 6,265,619 2018-05-17
555 214 205 210 211 23,475 4,944,944 2018-05-18
556 218 213 213 216 23,022 4,954,406 2018-05-21
557 220 217 218 219 27,249 5,959,843 2018-05-22
558 220 218 219 219 18,254 3,990,542 2018-05-23
559 217 202 217 204 1,921 395,207 2018-05-24
560 221 217 217 220 16,330 3,588,567 2018-05-25
561 226 219 219 225 22,111 4,907,442 2018-05-28
562 230 224 226 225 26,360 5,928,114 2018-05-29
563 229 210 229 224 10,595 2,368,815 2018-05-30
564 227 220 227 224 19,038 4,273,800 2018-05-31
565 225 206 210 220 31,060 6,772,283 2018-06-04
566 226 215 215 224 23,405 5,232,130 2018-06-05
567 225 219 225 222 3,260 720,700 2018-06-06
568 225 215 215 225 1,252 278,060 2018-06-07
569 225 215 215 222 3,813 845,925 2018-06-08
570 225 225 225 225 100 22,500 2018-06-11
571 223 220 223 220 4,206 925,938 2018-06-12
572 220 214 215 214 3,376 723,480 2018-06-13
573 220 208 210 215 13,802 2,939,320 2018-06-14
574 220 215 220 216 370 80,145 2018-06-15
575 218 214 218 214 5,050 1,083,900 2018-06-18
576 215 208 214 208 13,787 2,887,540 2018-06-19
577 214 206 210 209 8,190 1,713,792 2018-06-20
578 217 215 215 215 7,187 1,548,336 2018-06-21
579 215 207 215 210 14,897 3,130,652 2018-06-22
580 215 207 215 215 506 108,660 2018-06-25
581 215 214 215 215 5,853 1,257,925 2018-06-26
582 217 214 215 216 5,355 1,153,867 2018-06-27
583 216 205 216 216 44,600 9,247,866 2018-06-28
584 217 215 217 215 2,108 457,220 2018-06-29
585 215 205 215 215 11,200 2,395,105 2018-07-02
586 215 214 214 215 4,500 966,978 2018-07-03
587 210 210 210 210 333 69,930 2018-07-04
588 217 210 210 213 13,615 2,916,978 2018-07-05
589 217 214 214 216 8,712 1,878,027 2018-07-06
590 220 216 216 218 8,200 1,782,769 2018-07-09
591 220 210 214 218 8,940 1,936,826 2018-07-16
592 217 212 212 215 4,065 876,180 2018-07-17
593 218 212 212 217 8,554 1,846,949 2018-07-18
594 220 215 218 217 8,000 1,739,244 2018-07-19
595 220 215 215 217 13,613 2,944,860 2018-07-20
596 218 215 215 217 5,600 1,214,500 2018-07-23
597 220 218 218 218 2,600 567,768 2018-07-24
598 218 215 215 218 5,050 1,100,450 2018-07-25
599 218 215 217 218 18,561 4,029,084 2018-07-26
600 218 206 215 217 15,411 3,271,182 2018-07-27
601 218 217 217 217 4,600 998,800 2018-07-30
602 218 215 215 217 2,345 508,093 2018-07-31
603 215 210 215 212 4,666 988,524 2018-08-01
604 214 210 214 214 4,250 903,265 2018-08-02
605 218 212 212 215 6,002 1,285,300 2018-08-03
606 210 210 210 210 485 101,850 2018-08-07
607 212 212 212 212 120 25,440 2018-08-08
608 212 205 212 206 4,314 888,577 2018-08-09
609 210 208 208 210 766 160,460 2018-08-10
610 210 203 210 204 7,864 1,611,592 2018-08-13
611 215 203 203 215 290 59,950 2018-08-14
612 218 215 217 218 123 26,729 2018-08-15
613 218 208 215 215 23,189 4,930,240 2018-08-16
614 219 200 215 219 10,206 2,149,526 2018-08-17
615 229 218 218 222 10,502 2,329,448 2018-08-20
616 214 205 213 209 729 152,973 2018-08-21
617 220 200 210 209 23,271 4,853,304 2018-08-22
618 218 210 215 215 1,759 377,554 2018-08-23
619 218 210 210 218 3,514 749,380 2018-08-24
620 218 210 218 217 710 153,080 2018-08-27
621 216 216 216 216 10 2,160 2018-08-28
622 216 208 216 208 1,319 275,036 2018-08-29
623 216 207 210 213 9,965 2,097,669 2018-08-30
624 216 213 216 214 5,710 1,223,810 2018-08-31
625 210 210 210 210 1,620 340,200 2018-09-03
626 210 210 210 210 531 111,510 2018-09-04
627 210 210 210 210 315 66,150 2018-09-05
628 211 207 208 208 11,417 2,371,579 2018-09-06
629 211 208 208 208 2,109 441,672 2018-09-07
630 210 206 210 208 9,624 1,999,448 2018-09-10
631 214 205 207 212 17,688 3,717,253 2018-09-11
632 213 208 208 213 1,601 340,013 2018-09-12
633 213 207 213 208 1,283 269,449 2018-09-13
634 213 208 208 212 9,228 1,954,858 2018-09-14
635 213 207 207 210 1,800 378,595 2018-09-17
636 212 212 212 212 1,052 223,024 2018-09-18
637 214 212 212 214 13,038 2,783,230 2018-09-19
638 214 209 209 211 24,958 5,277,417 2018-09-20
639 210 208 210 208 2,217 464,354 2018-09-21
640 229 205 208 206 20,263 4,272,715 2018-09-24
641 230 205 205 225 18,323 3,959,348 2018-09-25
642 221 218 221 219 13,198 2,895,086 2018-09-26
643 219 219 219 219 2,100 459,900 2018-09-27
644 230 219 219 223 6,185 1,380,250 2018-09-28
645 230 219 230 226 13,259 2,994,510 2018-10-01
646 228 228 228 228 5,938 1,353,864 2018-10-02
647 228 228 228 228 100 22,800 2018-10-03
648 228 220 226 226 9,960 2,249,868 2018-10-05
649 225 210 220 225 4,605 1,009,680 2018-10-08
650 227 224 224 225 7,525 1,690,665 2018-10-09
651 225 211 225 225 2,913 650,825 2018-10-10
652 225 215 225 219 17,002 3,732,035 2018-10-11
653 222 218 222 222 5,099 1,131,874 2018-10-12
654 228 222 222 225 15,227 3,419,075 2018-10-15
655 228 220 220 226 14,680 3,323,725 2018-10-16
656 226 224 226 224 1,112 249,112 2018-10-17
657 230 223 223 227 21,962 4,980,448 2018-10-18
658 230 227 229 228 3,371 770,169 2018-10-19
659 229 227 229 228 5,529 1,258,331 2018-10-22
660 230 225 229 228 17,000 3,878,904 2018-10-23
661 230 228 228 229 8,474 1,940,746 2018-10-24
662 229 224 229 226 2,550 576,908 2018-10-25
663 230 227 229 228 13,750 3,142,228 2018-10-26
664 229 226 228 228 8,081 1,842,482 2018-10-29
665 240 229 229 229 21,136 4,841,718 2018-10-30
666 239 229 229 229 1,912 438,348 2018-10-31
667 239 239 239 239 100 23,900 2018-11-01
668 237 237 237 237 50 11,850 2018-11-02
669 228 228 228 228 210 47,880 2018-11-05
670 230 228 230 229 525 120,016 2018-11-06
671 230 230 230 230 741 170,430 2018-11-07
672 235 224 227 230 23,043 5,291,794 2018-11-12
673 230 230 230 230 239 54,970 2018-11-13
674 227 226 226 227 3,074 696,368 2018-11-14
675 227 226 226 226 3,095 701,244 2018-11-15
676 228 223 227 227 9,110 2,067,001 2018-11-16
677 228 228 228 228 25 5,698 2018-11-19
678 228 228 228 228 500 113,991 2018-11-20
679 228 226 228 228 3,786 861,812 2018-11-22
680 228 228 228 228 1,820 414,341 2018-11-27
681 229 225 228 228 805 182,655 2018-11-28
682 228 228 228 228 85 19,372 2018-11-17
683 227 227 227 227 30 6,813 2018-11-29
684 227 225 227 225 2,729 614,325 2018-12-03
685 227 225 227 225 2,729 614,325 2018-12-03
686 220 220 220 220 688 151,360 2018-12-04
687 230 201 208 230 5,551 1,209,308 2018-12-05
688 225 210 220 210 105,600 22,206,001 2018-12-06
689 220 220 220 220 1 220 2018-12-07
690 225 220 225 221 360 79,485 2018-12-10
691 221 210 221 220 129,773 27,511,079 2018-12-11
692 207 207 207 207 200 41,402 2018-12-12
693 220 200 220 200 393,959 78,948,429 2018-12-13
694 210 210 210 210 110 23,100 2018-12-14
695 220 210 220 211 1,425 300,000 2018-12-17
696 211 210 211 210 75 15,760 2018-12-18
697 213 210 210 210 12,698 2,668,272 2018-12-19
698 210 210 210 210 6,437 1,351,813 2018-12-20
699 212 210 210 212 161 34,126 2018-12-21
700 209 195 209 200 20,614 4,164,183 2018-12-24
701 204 199 199 203 8,171 1,656,263 2018-12-25
702 203 200 203 200 49,092 9,831,685 2018-12-26
703 203 202 203 202 9,584 1,938,252 2018-12-27
704 203 200 201 200 30,330 6,080,119 2018-12-28
705 204 203 203 204 5,431 1,107,804 2018-12-31
706 205 203 205 205 6,115 1,248,375 2019-01-02
707 210 205 205 205 290 59,900 2019-01-03
708 210 205 205 209 3,162 660,281 2019-01-04
709 210 210 210 210 461 96,810 2019-01-07
710 210 208 208 210 26,684 5,575,316 2019-01-08
711 208 205 208 205 31,250 6,407,005 2019-01-09
712 210 205 205 207 3,975 822,430 2019-01-10
713 209 205 206 207 186,500 38,234,520 2019-01-11
714 209 204 204 206 7,900 1,617,600 2019-01-14
715 205 203 205 203 8,556 1,739,668 2019-01-15
716 205 203 203 204 1,053 214,723 2019-01-16
717 206 205 206 205 1,986 407,475 2019-01-17
718 205 205 205 205 5,000 1,025,000 2019-01-21
719 207 203 205 206 7,276 1,496,131 2019-01-22
720 205 203 205 203 1,900 386,100 2019-01-23
721 209 203 203 203 14,822 3,009,289 2019-01-24
722 209 200 203 200 40,241 8,062,560 2019-01-25
723 202 200 201 201 9,959 2,001,735 2019-01-28
724 202 202 202 202 1,507 304,411 2019-01-29
725 205 203 203 203 6,430 1,309,865 2019-01-30
726 205 202 205 203 15,250 3,098,155 2019-01-31
727 207 202 202 207 11,059 2,234,119 2019-02-01
728 210 204 205 210 10,359 2,135,135 2019-02-02
729 210 205 210 207 1,802 374,203 2019-02-12
730 207 205 206 207 10,000 2,058,500 2019-02-13
731 208 206 207 207 3,440 712,965 2019-02-14
732 211 207 208 210 14,135 2,949,765 2019-02-15
733 217 205 205 214 6,100 1,308,103 2019-02-18
734 214 210 210 214 18,646 3,915,668 2019-02-19
735 215 210 214 215 6,644 1,426,320 2019-02-20
736 215 210 215 211 7,039 1,483,698 2019-02-21
737 215 215 215 215 1,508 324,047 2019-02-22
738 215 215 215 215 152 32,680 2019-02-25
739 215 208 215 209 4,303 900,004 2019-02-26
740 213 208 210 213 8,918 1,859,542 2019-02-27
741 213 208 213 209 3,588 748,956 2019-02-28
742 210 210 210 210 590 123,900 2019-03-01
743 212 210 212 210 780 165,300 2019-03-04
744 212 209 212 211 1,149 242,423 2019-03-05
745 211 209 211 209 890 186,230 2019-03-06
746 215 210 210 214 7,825 1,677,049 2019-03-07
747 217 214 215 217 6,040 1,305,846 2019-03-11
748 217 209 217 216 3,052 642,434 2019-03-12
749 208 208 208 208 1 208 2019-03-13
750 216 216 216 216 1,118 241,368 2019-03-14
751 210 208 210 210 1,883 393,054 2019-03-15
752 210 210 210 210 1,240 260,400 2019-03-18
753 216 210 210 215 8,243 1,732,850 2019-03-19
754 215 215 215 215 962 206,825 2019-03-20
755 213 213 213 213 1,100 234,300 2019-03-21
756 213 212 213 212 813 172,359 2019-03-22
757 214 213 214 214 248 53,049 2019-03-25
758 213 213 213 213 60 12,780 2019-03-26
759 213 210 213 213 6,732 1,430,707 2019-03-27
760 210 210 210 210 35 7,350 2019-03-28
761 213 209 213 212 1,632 346,416 2019-03-29
762 213 208 213 208 1,999 417,168 2019-04-01
763 212 210 212 211 57 12,017 2019-04-02
764 212 206 212 207 2,755 570,984 2019-04-03
765 212 205 207 210 3,259 669,650 2019-04-04
766 211 209 211 209 1,394 291,536 2019-04-05
767 211 211 211 211 111 23,421 2019-04-08
768 211 210 210 211 1,321 277,741 2019-04-09
769 210 210 210 210 23 4,830 2019-04-10
770 209 207 209 207 2,949 615,791 2019-04-11
771 209 206 209 207 6,491 1,348,338 2019-04-12
772 209 200 202 208 7,129 1,467,344 2019-04-15
773 205 202 205 202 1,060 216,070 2019-04-16
774 209 205 205 207 573 117,988 2019-04-17
775 215 205 206 211 29,377 6,193,177 2019-04-18
776 205 205 205 205 25 5,128 2019-04-19
777 215 210 210 211 6,564 1,391,180 2019-04-22
778 205 202 205 203 697 141,420 2019-04-23
779 212 205 205 212 4,020 839,408 2019-04-24
780 210 210 210 210 460 96,594 2019-04-25
781 212 207 207 212 2,350 497,456 2019-04-26
782 212 209 210 210 1,460 306,574 2019-04-29
783 211 211 211 211 100 21,090 2019-04-30
784 211 210 210 210 574 120,735 2019-05-01
785 210 210 210 210 183 38,477 2019-05-02
786 211 202 210 207 5,962 1,233,192 2019-05-03
787 205 201 205 202 6,687 1,346,446 2019-05-06
788 205 203 205 204 450 91,850 2019-05-07
789 205 200 202 205 8,925 1,788,050 2019-05-08
790 204 200 204 202 2,962 597,198 2019-05-09
791 204 200 204 204 3,106 623,539 2019-05-10
792 204 204 204 204 337 68,649 2019-05-13
793 207 204 204 205 6,005 1,231,430 2019-05-14
794 204 200 204 200 635 127,253 2019-05-15
795 203 200 203 203 2,665 537,964 2019-05-16
796 202 202 202 202 12,426 2,510,010 2019-05-17
797 203 203 203 203 5,299 1,075,697 2019-05-20
798 201 200 200 201 6,959 1,396,169 2019-05-21
799 203 200 203 202 1,665 335,540 2019-05-22
800 203 200 202 203 3,347 669,657 2019-05-23
801 200 198 200 199 6,860 1,367,910 2019-05-24
802 195 195 195 195 600 117,000 2019-05-27
803 199 196 197 198 14,452 2,855,736 2019-05-28
804 200 199 199 199 4,389 873,833 2019-05-29
805 200 195 200 196 2,309 456,056 2019-05-30
806 199 199 199 199 100 19,910 2019-05-31
807 199 199 199 199 339 67,497 2019-06-03
808 199 198 198 198 2,649 524,986 2019-06-04
809 198 195 198 195 4,067 794,848 2019-06-05
810 195 195 195 195 521 101,595 2019-06-06
811 199 193 198 196 4,622 913,995 2019-06-07
812 196 193 195 193 1,536 299,482 2019-06-10
813 195 195 195 195 102 19,890 2019-06-11
814 195 190 195 195 7,551 1,439,939 2019-06-12
815 198 195 197 195 7,482 1,458,803 2019-06-13
816 195 195 195 195 968 188,760 2019-06-14
817 195 191 191 195 6,338 1,235,358 2019-06-18
818 195 195 195 195 150 29,250 2019-06-19
819 195 186 195 188 6,500 1,255,209 2019-06-20
820 195 195 195 195 4 780 2019-06-21
821 197 189 190 190 8,576 1,629,650 2019-06-24
822 190 190 190 190 2,307 438,330 2019-06-25
823 194 190 190 194 883 168,350 2019-06-26
824 194 190 194 190 1,256 238,940 2019-06-27
825 190 185 190 189 13,462 2,540,103 2019-06-28
826 183 183 183 183 150 27,480 2019-07-01
827 190 188 190 188 20,770 3,936,600 2019-07-02
828 194 188 194 188 9,085 1,717,868 2019-07-04
829 200 194 194 200 45,862 9,159,578 2019-07-05
830 200 195 199 200 10,515 2,052,585 2019-07-08
831 200 200 200 200 345 68,998 2019-07-09
832 200 200 200 200 765 152,992 2019-07-10
833 195 195 195 195 141 27,495 2019-07-16
834 199 195 196 195 597 116,719 2019-07-17
835 199 199 199 199 435 86,565 2019-07-18
836 195 190 195 191 6,994 1,336,522 2019-07-19
837 200 190 190 200 29,220 5,792,851 2019-07-22
838 200 193 200 193 8,896 1,738,293 2019-07-23
839 202 193 193 200 18,445 3,692,276 2019-07-24
840 195 195 195 195 260 50,700 2019-07-25
841 209 201 202 203 8,281 1,682,228 2019-07-26
842 205 195 197 196 27,252 5,393,569 2019-07-29
843 205 205 205 205 3,800 779,000 2019-07-30
844 205 205 205 205 100 20,500 2019-07-31
845 206 202 206 203 42,708 8,632,273 2019-08-02
846 203 202 203 202 1,110 225,220 2019-08-05
847 203 195 203 195 4,696 920,332 2019-08-06
848 203 200 200 202 10,501 2,101,203 2019-08-07
849 203 200 203 200 1,141 228,923 2019-08-08
850 197 196 197 197 1,007 197,876 2019-08-09
851 198 194 198 194 14,442 2,816,787 2019-08-12
852 198 193 193 193 805 155,379 2019-08-13
853 200 200 200 200 2 400 2019-08-14
854 200 200 200 200 228 45,600 2019-08-15
855 200 200 200 200 2 400 2019-08-16
856 200 195 200 195 850 166,830 2019-08-19
857 200 195 195 199 1,220 242,200 2019-08-20
858 197 197 197 197 70 13,790 2019-08-21
859 197 197 197 197 6,930 1,365,210 2019-08-22
860 196 195 196 195 550 107,325 2019-08-23
861 195 185 195 186 28,000 5,201,003 2019-08-26
862 199 198 198 199 607 120,493 2019-08-27
863 199 199 199 199 693 137,838 2019-08-29
864 199 190 199 190 520 98,933 2019-08-30
865 198 198 198 198 1 198 2019-09-02
866 195 190 195 190 9,965 1,894,614 2019-09-05
867 195 195 195 195 1 195 2019-09-07
868 195 195 195 195 1 195 2019-09-07
869 194 180 190 183 2,060 377,742 2019-09-10
870 190 182 185 186 2,600 481,358 2019-09-11
871 193 170 185 178 5,100 908,475 2019-09-12
872 198 194 194 198 291 57,457 2019-09-13
873 195 190 195 195 406 78,166 2019-09-17
874 195 195 195 195 500 97,488 2019-09-18
875 195 194 195 195 36 7,016 2019-09-19
876 190 181 190 182 3,890 733,700 2019-09-20
877 184 179 184 180 3,200 577,139 2019-09-25
878 179 179 179 179 1,355 242,545 2019-09-26
879 179 179 179 179 2,667 477,393 2019-09-27
880 205 191 198 199 23,603 4,682,260 2019-09-30
881 205 197 197 200 7,249 1,451,523 2019-10-01
882 205 200 200 202 13,894 2,803,128 2019-10-02
883 199 199 199 199 10 1,990 2019-10-03
884 200 195 195 199 4,771 946,058 2019-10-04
885 199 191 199 199 6,070 1,207,807 2019-10-07
886 198 198 198 198 32 6,336 2019-10-08
887 195 195 195 195 589 114,855 2019-10-09
888 194 189 194 189 498 94,584 2019-10-10
889 189 189 189 189 924 174,636 2019-10-11
890 189 179 189 182 8,644 1,573,204 2019-10-14
891 194 179 182 194 2,610 493,813 2019-10-15
892 192 187 187 192 300 56,850 2019-10-16
Symbol Prices Traded
High Low Open Close Volume Value Date
1 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 10 1 000 000 2018-06-07
2 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 76 7 600 000 2018-06-06
3 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 2025 202 500 000 2018-05-15
4 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 2322 232 200 000 2018-05-02
5 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 618 61 800 000 2018-05-01
6 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 1000 100 000 000 2018-04-03
7 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 20 2 000 000 2018-02-23
8 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 27 2 700 000 2018-02-21
9 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 144 14 400 000 2018-02-05
10 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 2 200 000 2018-02-01
11 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 20 2 000 000 2018-01-16
12 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 52 5 200 000 2018-01-09
13 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 230 23 000 000 2017-12-26
14 SUUB-BD-29/06/18-C0006-17 100 000 99 000 99 000 100 000 1089 108 895 000 2017-12-25
15 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 72 7 200 000 2017-12-22
16 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 200 20 000 000 2017-12-18
17 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 36 3 600 000 2017-12-12
18 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 890 89 000 000 2017-12-05
19 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 9 900 000 2017-12-04
20 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 951 95 100 000 2017-11-30
21 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 445 44 500 000 2017-11-29
22 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 556 55 600 000 2017-11-24
23 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 7 700 000 2017-11-16
24 SUUB-BD-29/06/18-C0006-17 100 000 99 990 99 990 100 000 2025 202 499 950 2017-10-31
25 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 1 100 000 2017-10-23
26 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 400 40 000 000 2017-10-13
27 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 250 25 000 000 2017-10-10
28 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 1270 127 000 000 2017-10-06
29 SUUB-BD-29/06/18-C0006-17 100 000 99 990 99 990 100 000 763 76 299 000 2017-10-04
30 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 66 6 600 000 2017-09-26
31 SUUB-BD-29/06/18-C0006-17 99 990 99 990 99 990 99 990 951 95 090 490 2017-09-25
32 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 20 2 000 000 2017-09-18
33 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 51 5 100 000 2017-09-13
34 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 500 50 000 000 2017-09-12
35 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 9633 963 300 000 2017-09-07
36 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 61 6 100 000 2017-09-06
37 SUUB-BD-29/06/18-C0006-17 99 990 99 990 99 990 99 990 500 49 995 000 2017-09-05
38 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 60 6 000 000 2017-09-04
39 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 1867 186 700 000 2017-08-31
40 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 15 1 500 000 2017-08-30
41 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 51 5 100 000 2017-08-28
42 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 4876 487 600 000 2017-08-24
43 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 613 61 300 000 2017-08-23
44 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 221 22 100 000 2017-08-17
45 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 1131 113 100 000 2017-08-16
46 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 614 61 400 000 2017-08-15
47 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 975 97 500 000 2017-08-11
48 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 10 1 000 000 2017-08-09
49 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 1102 110 200 000 2017-08-08
50 SUUB-BD-29/06/18-C0006-17 100 000 100 000 100 000 100 000 1000 100 000 000 2017-08-07
51 SUUB-BD-29/06/18-C0006-17 100 110 100 110 100 110 100 110 294 29 432 340 2017-08-03
52 SUUB-BD-29/06/18-C0006-17 100 110 100 000 100 110 100 000 4750 475 275 000 2017-07-06
53 SUUB-BD-29/06/18-C0006-17 100 110 100 000 100 000 100 110 1112 111 227 610 2017-07-05
54 SUUB-BD-29/06/18-C0006-17 100 110 100 000 100 110 100 000 1893 189 469 400 2017-07-04

Suu (SUU)

Address: “Suu” Joint Stock Company, Labor street-37, Songinokhairkhan district, Ulaanbaatar-2077108, Mongolia, P.O.Box-27
Phone: 77072222
Fax: 70001901
Name of Director/CEO: Mendbayar.Mandkhai
Email: info@mongolmilk.mn
Established date: 1958-12-01
Listed date: 1992-08-31
Registration № 2077108
State Registration №
Stock type: Common
Business description: Food & Bewerages
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00SUU01355

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

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Lastname Firstname Position Percentage of shares held

Board of Directors

Lastname Firstname Membership Percentage of shares held
1 D Ganbaatar Board Chairman 38.69 %
2 D Jamiyan Board member 33.06 %
3 B Tuvshintugs Board member 22.06 %
4 D Tserenjigmed Board member 0 %
5 D Uyangalyankhua Board member 0 %
6 Ts Soyol-Erdene Board member 0 %
7 Sh Davaalimbe Independent board member 0 %
8 G Bayar Independent board member 0 %
9 N Tserendorj Independent board member 0 %
10 P Mendsaikhan Independent board member 0 %

Influential shareholders

Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 DAGVADORJ JAMIYAN 38.69 % None None
2 DAGVADORJ GANBAATAR 33.06 % None None
3 D Uyangalyankhua 21 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан ширхэг Эзэмшиж байсан огноо

Authorized officials

Lastname Firstname Position

Board of Directors

Lastname Firstname Position
1 D Ganbaatar Chairman
2 D Jamiyan Board member
3 B Tuvshintugs
4 D Tserenjigmed Board member
5 D Uyangalyankhua Board member
6 Ts Soyol-Erdene Board member
7 Sh Davaalimbe Independent Member
8 G Bayar Independent Member
9 N Tserendorj Independent Member
10 P Mendsaikhan Independent Member

Shareholders with 5% interest

Lastname Firstname Position Share
1 DAGVADORJ JAMIYAN uncertain 38.69 %
2 DAGVADORJ GANBAATAR uncertain 33.06 %
3 D Uyangalyankhua uncertain 21 %

Balance sheet

  • Total assets 62,605,049,500
  • Total liabilities 32,154,147,300
  • Total owner`s equity 30,450,902,200
  • Total number of shares 344,000,000

Income statement

  • Sales revenue 37,235,013,200
  • Cost of sales 26,160,317,500
  • Gross profit 5,111,696,100
  • Net income 4,187,780,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 89

Ratios

  • Return on Assets /ROA/ 0.0669
  • Return on Equity /ROE/ /ROE/ 0.1375
  • Return on Total Assets /ROTA/ 0.0816
  • Earnings per share /EPS/ 12.1738
  • Price earnings ratio (P/E Ratio) 15.2582

Balance sheet

  • Total assets 50,307,005,300
  • Total liabilities 24,043,883,100
  • Total owner`s equity 26,263,122,200
  • Total number of shares 344,000,000

Income statement

  • Sales revenue 70,263,548,800
  • Cost of sales 49,877,069,600
  • Gross profit 6,937,155,400
  • Net income 5,706,420,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 76

Ratios

  • Return on Assets /ROA/ 0.1134
  • Return on Equity /ROE/ /ROE/ 0.2173
  • Return on Total Assets /ROTA/ 0.1379
  • Earnings per share /EPS/ 16.5884
  • Price earnings ratio (P/E Ratio) 12.9271

Balance sheet

  • Total assets 49,838,374,800
  • Total liabilities 25,652,050,000
  • Total owner`s equity 24,186,324,800
  • Total number of shares 344,000,000

Income statement

  • Sales revenue 35,115,807,300
  • Cost of sales 26,454,930,700
  • Gross profit 2,495,211,000
  • Net income 2,196,164,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 70

Ratios

  • Return on Assets /ROA/ 0.0441
  • Return on Equity /ROE/ /ROE/ 0.0908
  • Return on Total Assets /ROTA/ 0.0501
  • Earnings per share /EPS/ 6.3842
  • Price earnings ratio (P/E Ratio) 32.5804

Balance sheet

  • Total assets 51,801,351,000
  • Total liabilities 28,698,406,200
  • Total owner`s equity 23,102,944,800
  • Total number of shares 344,000,000

Income statement

  • Sales revenue 48,183,565,500
  • Cost of sales 37,043,335,400
  • Gross profit 2,655,366,100
  • Net income 2,430,127,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 67

Ratios

  • Return on Assets /ROA/ 0.0469
  • Return on Equity /ROE/ /ROE/ 0.1052
  • Return on Total Assets /ROTA/ 0.0513
  • Earnings per share /EPS/ 7.0643
  • Price earnings ratio (P/E Ratio) 36.472

Balance sheet

  • Total assets 53,467,608,300
  • Total liabilities 27,062,602,700
  • Total owner`s equity 26,405,005,600
  • Total number of shares 344,000,000

Income statement

  • Sales revenue 24,078,861,500
  • Cost of sales 18,158,820,300
  • Gross profit 2,516,192,200
  • Net income 2,291,416,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 77

Ratios

  • Return on Assets /ROA/ 0.0429
  • Return on Equity /ROE/ /ROE/ 0.0868
  • Return on Total Assets /ROTA/ 0.0471
  • Earnings per share /EPS/ 6.6611
  • Price earnings ratio (P/E Ratio) 22.0534

Balance sheet

  • Total assets 50,650,223,600
  • Total liabilities 26,536,634,100
  • Total owner`s equity 24,113,589,500
  • Total number of shares 344,000,000

Income statement

  • Sales revenue 41,642,363,200
  • Cost of sales 30,580,557,000
  • Gross profit 613,342,400
  • Net income 502,726,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 70

Ratios

  • Return on Assets /ROA/ 0.0099
  • Return on Equity /ROE/ /ROE/ 0.0208
  • Return on Total Assets /ROTA/ 0.0121
  • Earnings per share /EPS/ 1.4614
  • Price earnings ratio (P/E Ratio) 88.0585

Balance sheet

  • Total assets 55,062,098,000
  • Total liabilities 24,455,637,600
  • Total owner`s equity 30,606,460,400
  • Total number of shares 344,000,000

Income statement

  • Sales revenue 21,403,887,000
  • Cost of sales 16,033,809,400
  • Gross profit 1,822,106,700
  • Net income 1,610,003,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 89

Ratios

  • Return on Assets /ROA/ 0.0292
  • Return on Equity /ROE/ /ROE/ 0.0526
  • Return on Total Assets /ROTA/ 0.0331
  • Earnings per share /EPS/ 4.6802
  • Price earnings ratio (P/E Ratio) 32.9043

Balance sheet

  • Total assets 56,802,208,800
  • Total liabilities 30,330,693,600
  • Total owner`s equity 26,471,515,200
  • Total number of shares 344,000

Income statement

  • Sales revenue 38,977,810,900
  • Cost of sales 29,602,946,300
  • Gross profit 765,575,500
  • Net income 557,168,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 76,952

Ratios

  • Return on Assets /ROA/ 0.0098
  • Return on Equity /ROE/ /ROE/ 0.021
  • Return on Total Assets /ROTA/ 0.0135
  • Earnings per share /EPS/ 1619.6762
  • Price earnings ratio (P/E Ratio) 69.6436

Balance sheet

  • Total assets 49,077,247,500
  • Total liabilities 22,666,262,800
  • Total owner`s equity 26,410,984,700
  • Total number of shares 344,000

Income statement

  • Sales revenue 21,438,649,100
  • Cost of sales 16,231,777,000
  • Gross profit 1,005,286,000
  • Net income 795,120,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 76,776

Ratios

  • Return on Assets /ROA/ 0.0162
  • Return on Equity /ROE/ /ROE/ 0.0301
  • Return on Total Assets /ROTA/ 0.0205
  • Earnings per share /EPS/ 2311.3956
  • Price earnings ratio (P/E Ratio) 45.4271

Balance sheet

  • Total assets 46,689,953,000
  • Total liabilities 26,024,230,600
  • Total owner`s equity 20,665,722,400
  • Total number of shares 344,000

Income statement

  • Sales revenue 38,175,849,100
  • Cost of sales 26,452,000,500
  • Gross profit 3,490,604,500
  • Net income 2,828,699,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 60,075

Ratios

  • Return on Assets /ROA/ 0.0606
  • Return on Equity /ROE/ /ROE/ 0.1369
  • Return on Total Assets /ROTA/ 0.0748
  • Earnings per share /EPS/ 8222.9634
  • Price earnings ratio (P/E Ratio) 11.0422

Balance sheet

  • Total assets 37,766,890,500
  • Total liabilities 18,986,073,300
  • Total owner`s equity 18,780,817,200
  • Total number of shares 344,000

Income statement

  • Sales revenue 20,086,178,000
  • Cost of sales 14,500,345,500
  • Gross profit 1,189,154,100
  • Net income 947,494,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 54,595

Ratios

  • Return on Assets /ROA/ 0.0251
  • Return on Equity /ROE/ /ROE/ 0.0505
  • Return on Total Assets /ROTA/ 0.0315
  • Earnings per share /EPS/ 2754.3436
  • Price earnings ratio (P/E Ratio) 45.9275

Balance sheet

  • Total assets 36,754,415,700
  • Total liabilities 19,201,042,900
  • Total owner`s equity 17,553,372,800
  • Total number of shares 344,000

Income statement

  • Sales revenue 33,508,776,900
  • Cost of sales 23,004,392,800
  • Gross profit 3,153,291,900
  • Net income 2,327,738,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 51,027

Ratios

  • Return on Assets /ROA/ 0.0633
  • Return on Equity /ROE/ /ROE/ 0.1326
  • Return on Total Assets /ROTA/ 0.0858
  • Earnings per share /EPS/ 6766.6808
  • Price earnings ratio (P/E Ratio) 15.0739

Balance sheet

  • Total assets 32,299,015,500
  • Total liabilities 19,296,730,800
  • Total owner`s equity 13,002,284,700
  • Total number of shares 344,000

Income statement

  • Sales revenue 17,088,062,900
  • Cost of sales 12,050,225,400
  • Gross profit 2,391,810,500
  • Net income 2,112,880,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 37,797

Ratios

  • Return on Assets /ROA/ 0.0654
  • Return on Equity /ROE/ /ROE/ 0.1625
  • Return on Total Assets /ROTA/ 0.0741
  • Earnings per share /EPS/ 6142.0953
  • Price earnings ratio (P/E Ratio) 11.2421
Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Suu SUU 2019 year 2 Quarterly reports 2019-07-19 0000-00-00 N/A
2 Suu SUU 2018 year 4 Quarterly reports 2019-02-15 0000-00-00 N/A
3 Suu SUU 2018 year 2 Quarterly reports 2018-07-20 0000-00-00 N/A
4 Suu SUU 2017 year 4 Quarterly reports 2018-02-09 N/A 0000-00-00 N/A
5 Suu SUU 2017 year 2 Quarterly reports 2017-08-08 N/A 0000-00-00 N/A
6 Suu SUU 2016 year 4 Quarterly reports 2017-02-21 N/A N/A
7 Suu SUU 2016 year 2 Quarterly reports 2016-08-01 N/A N/A
8 Suu SUU 2015 year 4 Quarterly reports 2016-02-23 N/A N/A
9 Suu SUU 2015 year 2 Quarterly reports 2015-07-24 N/A N/A
10 Suu SUU 2014 year 4 Quarterly reports 2015-02-17 N/A N/A
11 Suu SUU 2014 year 2 Quarterly reports 2014-08-04 N/A N/A
12 Suu SUU 2013 year 4 Quarterly reports 2014-02-14 N/A N/A
13 Suu SUU 2013 year 2 Quarterly reports 2013-09-09 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 Suu SUU Annual report 2015 2017-07-06

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: 2017-04-28 15:00 hour
Record date: 2017-04-05
Declaration date: 2017-03-20
Channels of public announcement /year, month, day and publication №/: "Unuudur" Newspaper, "MNC" TV, websites of the company and the Mongolian Stock Exchange
Meeting venue: "Suu" JSC Company Building, 29th khoroo, Songinokhairkhan District, Ulaanbaatar
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. Issues of providing information of dividends to shareholders 3. Issues regarding continuation of authority of Board members
Resolution: Board of Directors 2017-03-15 №02
Members of Organizing committee of the meeting: Director B.Tserendorj, Members - G.Selenge, D.Zolzaya
Contact number: 70007755, 99069217
Date of public announcement by MSE: 2017-03-22

Shareholders' meeting resolutions / Suu

Shareholder meeting: Annual
Date of meeting 2017-04-28 15:0_ hour
Venue of meeting: "Suu" JSC Headquarter
Attendance: 72 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues 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. Issues of providing information of dividends to shareholders 3. Issues regarding continuation of authority of Board members

Board decisions