IPO

Index

17396.36

( -51.15 -0.29% )
Index Unit Change
Top 20 Index 17396.36 -51.15
MSE A Index 7968.69 15.66
MSE B Index 7443.69 -15.2

News

OCTOBER 23, 2020 TRADING REPORT

2020-10-23 14:43:56

On October 23, 2020, 133,013 shares of 20 firms total worth MNT 39,896,331.43 were traded. Company bond, each consisting of 50 shares that are worth 5,000,000 were conducted.

SECONDARY MARKET TRADING OF "NATIONAL PRIVATIZATION FUND" STARTS TO BEGIN ON OCTOBER 26, 2020.

2020-10-23 12:11:41

The starting date of the secondary market of units of "National Privatization Fund" rescheduled for October 26, 2020.

ATTENTION TO THE SHAREHOLDERS OF ‘TANDEM INVEST NBFI’ JSC

2020-10-23 11:23:59

The extraordinary shareholders’ meeting of 'Tandem Invest NBFI' JSC scheduled for November 25, 2020, at 9 am.

Ard financial group (AARD)

1392
14 ( 1.02% )
  • Previous closing price: 1,378.00
  • Opening price: 1,378.00
  • Closing price: 1,392.00
  • Current day`s VWAP: 1,380.70
  • Bid: 1,371.00 x 1,000
  • Ask: 1,390.00 x 1,553
  • Total number of shares: 28,614,263
  • Issued share: 28,614,263
  • Daily range: 1,371.00 - 1,397.00
  • Trade volume: 19,025
  • Turnover: 26,267,821.00
  • Number of transaction: 33
  • 52 weeks data: 1,020.00 - 2,341.00
  • Market Cap: 39,831,054,096.00
  • ISIN: MN0AARD03260
Ard financial group
Mongolian Stock Exchange
Prices Traded
High Low Open Close Volume Value Date
1 100 100 0 0 45,028 4,502,800 2015-02-27
2 975 975 0 0 45,028 43,914,908 2015-03-16
3 500 500 500 500 420 210,000 2015-12-09
4 500 500 500 500 162 81,000 2016-07-19
5 576 576 576 576 53 30,536 2017-12-15
6 663 663 663 663 10,220 6,771,465 2017-12-18
7 762 762 762 762 43 32,764 2017-12-19
8 876 876 876 876 100 87,624 2017-12-20
9 1,007 1,007 1,007 1,007 200 201,400 2017-12-21
10 1,158 1,158 1,158 1,158 1,500 1,737,000 2017-12-22
11 1,331 1,331 1,331 1,331 1 1,331 2017-12-25
12 1,530 1,530 1,530 1,530 1,000 1,530,000 2017-12-26
13 1,759 1,759 1,759 1,759 17,617 30,988,303 2017-12-27
14 2,000 1,759 2,000 1,858 24,960 46,380,395 2017-12-28
15 1,800 1,700 1,800 1,751 7,155 12,531,290 2018-01-02
16 1,700 1,600 1,600 1,660 3,602 5,978,400 2018-01-03
17 1,600 1,450 1,600 1,585 7,800 12,362,940 2018-01-04
18 1,600 1,590 1,600 1,597 1,685 2,691,000 2018-01-05
19 1,550 1,400 1,550 1,490 2,741 4,082,880 2018-01-08
20 1,700 1,450 1,500 1,537 13,611 20,925,600 2018-01-09
21 1,680 1,600 1,600 1,636 2,605 4,262,150 2018-01-10
22 1,700 1,550 1,680 1,656 2,982 4,939,260 2018-01-12
23 1,680 1,600 1,600 1,665 2,745 4,571,150 2018-01-15
24 1,700 1,650 1,650 1,658 1,760 2,917,750 2018-01-16
25 1,700 1,500 1,700 1,552 8,927 13,859,156 2018-01-17
26 1,600 1,501 1,580 1,534 4,487 6,884,140 2018-01-18
27 1,760 1,670 1,670 1,704 5,764 9,822,330 2018-01-19
28 1,700 1,650 1,700 1,681 5,310 8,925,500 2018-01-22
29 1,880 1,600 1,700 1,738 6,460 11,227,510 2018-01-23
30 1,840 1,700 1,720 1,727 231 398,960 2018-01-24
31 1,700 1,600 1,700 1,617 1,050 1,697,800 2018-01-25
32 1,700 1,655 1,700 1,658 1,077 1,785,630 2018-01-29
33 1,600 1,580 1,600 1,594 5,000 7,972,330 2018-01-30
34 1,690 1,690 1,690 1,690 10 16,900 2018-01-31
35 1,567 1,567 1,567 1,567 1,000 1,567,000 2018-02-01
36 1,690 1,600 1,600 1,655 1,424 2,356,198 2018-02-05
37 1,660 1,530 1,660 1,551 2,113 3,278,030 2018-02-06
38 1,501 1,500 1,501 1,501 709 1,064,000 2018-02-07
39 1,475 1,401 1,475 1,435 2,012 2,886,792 2018-02-08
40 1,436 1,400 1,432 1,410 4,560 6,430,500 2018-02-09
41 1,430 1,400 1,400 1,420 4,820 6,844,000 2018-02-13
42 1,450 1,301 1,450 1,430 2,932 4,192,790 2018-02-14
43 1,430 1,430 1,430 1,430 520 743,600 2018-02-15
44 1,450 1,310 1,450 1,404 4,507 6,466,410 2018-02-20
45 1,400 1,400 1,400 1,400 1,200 1,680,000 2018-02-21
46 1,400 1,400 1,400 1,400 1,348 1,887,200 2018-02-23
47 1,500 1,311 1,499 1,419 3,809 5,405,006 2018-02-26
48 1,350 1,320 1,350 1,330 3,000 4,015,080 2018-02-27
49 1,450 1,400 1,450 1,400 2,017 2,824,650 2018-02-28
50 1,335 1,335 1,335 1,335 735 981,225 2018-03-01
51 1,356 1,350 1,356 1,352 800 1,081,800 2018-03-02
52 1,450 1,400 1,450 1,414 1,378 1,948,450 2018-03-05
53 1,400 1,351 1,351 1,391 260 361,550 2018-03-06
54 1,450 1,401 1,450 1,450 353 511,801 2018-03-07
55 1,450 1,450 1,450 1,450 18 26,100 2018-03-09
56 1,400 1,400 1,400 1,400 35 49,000 2018-03-13
57 1,500 1,425 1,425 1,469 1,699 2,495,725 2018-03-14
58 0 1,440 0 1,447 6,500 9,405,000 2018-03-15
59 1,500 1,430 1,430 1,461 7,000 10,230,000 2018-03-16
60 1,600 1,500 1,500 1,579 5,900 9,318,053 2018-03-19
61 1,815 1,599 1,599 1,756 8,550 14,430,607 2018-03-20
62 2,000 1,600 1,600 1,946 7,495 14,134,323 2018-03-21
63 1,889 1,720 1,720 1,790 1,780 3,185,620 2018-03-22
64 1,850 1,721 1,721 1,850 615 1,073,250 2018-03-23
65 1,850 1,700 1,850 1,747 11,945 21,381,400 2018-03-26
66 1,900 1,711 1,900 1,746 1,077 1,896,791 2018-03-27
67 1,750 1,700 1,730 1,720 1,751 2,997,350 2018-03-28
68 1,710 1,710 1,710 1,710 600 1,026,000 2018-03-29
69 1,710 1,680 1,710 1,709 5,176 8,697,330 2018-03-30
70 1,715 1,710 1,710 1,710 1,120 1,915,700 2018-04-02
71 1,710 1,700 1,710 1,700 3,560 6,067,200 2018-04-03
72 1,700 1,700 1,700 1,700 100 170,000 2018-04-04
73 1,700 1,600 1,700 1,610 5,900 9,562,620 2018-04-05
74 1,601 1,560 1,601 1,580 2,891 4,588,251 2018-04-06
75 1,800 1,561 1,561 1,725 3,857 6,654,257 2018-04-09
76 1,700 1,700 1,700 1,700 499 848,300 2018-04-10
77 1,700 1,700 1,700 1,700 637 1,082,900 2018-04-11
78 1,820 1,700 1,700 1,767 4,157 7,300,135 2018-04-12
79 1,800 1,710 1,710 1,785 12 21,420 2018-04-13
80 1,800 1,655 1,655 1,800 2,180 3,923,710 2018-04-16
81 1,850 1,800 1,800 1,801 5,194 9,360,530 2018-04-17
82 1,850 1,801 1,802 1,831 9,858 17,824,900 2018-04-18
83 1,810 1,600 1,810 1,619 26,035 43,164,847 2018-04-19
84 1,700 1,590 1,700 1,596 9,474 15,270,595 2018-04-20
85 1,749 1,580 1,670 1,598 15,180 24,891,524 2018-04-23
86 1,699 1,500 1,583 1,523 15,109 23,344,814 2018-04-24
87 1,550 1,500 1,500 1,531 70,211 105,769,524 2018-04-25
88 1,550 1,500 1,550 1,505 54,733 82,948,460 2018-04-26
89 1,600 1,500 1,550 1,600 6,609 10,425,900 2018-04-27
90 1,799 1,650 1,650 1,700 38,477 66,335,752 2018-04-30
91 1,700 1,650 1,650 1,690 1,469 2,482,650 2018-05-01
92 1,680 1,600 1,602 1,616 10,359 16,724,900 2018-05-02
93 1,610 1,582 1,610 1,590 6,175 9,831,760 2018-05-03
94 1,600 1,595 1,600 1,598 3,066 4,902,605 2018-05-04
95 1,590 1,510 1,583 1,511 3,636 5,583,140 2018-05-07
96 1,560 1,500 1,500 1,560 1,703 2,596,680 2018-05-08
97 1,580 1,550 1,550 1,580 1,002 1,553,160 2018-05-09
98 1,560 1,530 1,550 1,530 6,919 10,724,750 2018-05-10
99 1,590 1,545 1,545 1,549 4,575 7,157,295 2018-05-11
100 1,585 1,570 1,570 1,580 1,578 2,487,735 2018-05-14
101 1,590 1,510 1,589 1,521 1,100 1,673,180 2018-05-15
102 1,555 1,550 1,550 1,551 200 310,250 2018-05-16
103 1,590 1,590 1,590 1,590 60 95,400 2018-05-17
104 1,556 1,450 1,556 1,489 6,943 10,403,070 2018-05-18
105 1,500 1,490 1,500 1,497 1,460 2,186,000 2018-05-21
106 1,500 1,495 1,500 1,500 7,800 11,695,000 2018-05-22
107 1,530 1,530 1,530 1,530 590 902,700 2018-05-23
108 1,530 1,490 1,530 1,493 2,309 3,447,790 2018-05-24
109 1,490 1,490 1,490 1,490 2,457 3,660,930 2018-05-25
110 1,490 1,490 1,490 1,490 25 37,250 2018-05-28
111 1,490 1,460 1,490 1,486 1,298 1,929,465 2018-05-29
112 1,500 1,490 1,490 1,492 4,424 6,595,620 2018-05-30
113 1,500 1,490 1,490 1,500 9,464 14,121,850 2018-05-31
114 1,501 1,496 1,500 1,497 3,237 4,850,617 2018-06-04
115 1,500 1,500 1,500 1,500 1,174 1,761,000 2018-06-05
116 1,500 1,490 1,500 1,500 7,707 11,547,960 2018-06-07
117 1,500 1,460 1,500 1,460 2,326 3,409,950 2018-06-08
118 1,500 1,500 1,500 1,500 43 64,500 2018-06-11
119 1,499 1,460 1,499 1,465 77 112,810 2018-06-12
120 1,500 1,500 1,500 1,500 1,000 1,500,000 2018-06-14
121 1,490 1,470 1,490 1,470 205 302,690 2018-06-15
122 1,470 1,470 1,470 1,470 2,434 3,577,980 2018-06-18
123 1,470 1,470 1,470 1,470 1,630 2,396,100 2018-06-19
124 1,500 1,450 1,490 1,490 2,928 4,322,890 2018-06-20
125 1,500 1,500 1,500 1,500 746 1,119,000 2018-06-21
126 1,500 1,450 1,450 1,455 1,521 2,207,950 2018-06-22
127 1,450 1,430 1,435 1,435 1,104 1,583,780 2018-06-25
128 1,450 1,411 1,420 1,411 2,101 2,965,000 2018-06-27
129 1,430 1,425 1,425 1,428 150 214,250 2018-06-28
130 1,490 1,490 1,490 1,490 964 1,436,360 2018-06-29
131 1,490 1,490 1,490 1,490 4 5,960 2018-07-02
132 1,490 1,490 1,490 1,490 2,369 3,529,810 2018-07-03
133 1,500 1,490 1,500 1,490 1,100 1,640,000 2018-07-04
134 1,495 1,490 1,490 1,494 13,000 19,420,000 2018-07-05
135 1,500 1,490 1,490 1,490 3,732 5,560,690 2018-07-06
136 1,430 1,420 1,430 1,422 600 853,000 2018-07-09
137 1,440 1,440 1,440 1,440 1,100 1,584,000 2018-07-16
138 1,490 1,490 1,490 1,490 7,916 11,794,840 2018-07-17
139 1,490 1,490 1,490 1,490 235 350,150 2018-07-20
140 1,490 1,460 1,462 1,460 7,593 11,286,790 2018-07-24
141 1,450 1,400 1,450 1,423 3,000 4,268,900 2018-07-25
142 1,546 1,410 1,480 1,546 6,389 9,334,010 2018-07-26
143 1,430 1,430 1,430 1,430 3 4,290 2018-07-27
144 1,544 1,435 1,435 1,544 102 157,270 2018-07-31
145 1,422 1,422 1,422 1,422 1,800 2,559,600 2018-08-02
146 1,500 1,500 1,500 1,500 53 79,500 2018-08-03
147 1,640 1,500 1,500 1,515 1,659 2,513,580 2018-08-06
148 1,620 1,600 1,600 1,617 1,650 2,663,250 2018-08-07
149 1,600 1,599 1,599 1,600 5,090 8,143,900 2018-08-09
150 1,618 1,618 1,618 1,618 2 3,236 2018-08-10
151 1,600 1,600 1,600 1,600 300 480,000 2018-08-14
152 1,599 1,599 1,599 1,599 110 175,890 2018-08-16
153 1,460 1,460 1,460 1,460 1 1,460 2018-08-17
154 1,460 1,460 1,460 1,460 509 743,140 2018-08-20
155 1,500 1,500 1,500 1,500 82 123,000 2018-08-21
156 1,501 1,501 1,501 1,501 66 99,066 2018-08-22
157 1,505 1,505 1,505 1,505 520 782,600 2018-08-24
158 1,500 1,500 1,500 1,500 993 1,489,500 2018-08-27
159 1,629 1,500 1,500 1,575 4,340 6,834,360 2018-08-28
160 1,635 1,630 1,635 1,633 4 6,530 2018-08-29
161 1,470 1,470 1,470 1,470 250 367,500 2018-08-31
162 1,470 1,470 1,470 1,470 100 147,000 2018-09-03
163 1,610 1,550 1,550 1,597 3,773 6,025,856 2018-09-05
164 1,590 1,545 1,545 1,552 919 1,426,575 2018-09-10
165 1,610 1,550 1,550 1,609 16,062 25,451,423 2018-09-11
166 1,619 1,609 1,610 1,609 1,614 2,606,933 2018-09-12
167 1,610 1,610 1,610 1,610 600 966,000 2018-09-13
168 1,650 1,608 1,608 1,613 9,888 15,992,166 2018-09-14
169 1,690 1,610 1,650 1,678 1,515 2,541,750 2018-09-17
170 1,600 1,600 1,600 1,600 245 392,000 2018-09-18
171 1,610 1,600 1,600 1,601 271 433,910 2018-09-19
172 1,660 1,610 1,610 1,623 880 1,418,940 2018-09-20
173 1,615 1,615 1,615 1,615 100 161,500 2018-09-21
174 1,650 1,450 1,500 1,627 3,358 5,329,668 2018-09-24
175 1,650 1,620 1,650 1,620 120 195,000 2018-09-25
176 1,600 1,600 1,600 1,600 600 960,000 2018-09-26
177 1,533 1,533 1,533 1,533 739 1,132,887 2018-09-27
178 1,750 1,530 1,533 1,670 5,716 9,404,613 2018-09-28
179 1,920 1,533 1,690 1,822 16,993 30,920,169 2018-10-01
180 1,890 1,799 1,890 1,799 17 31,362 2018-10-02
181 1,650 1,650 1,650 1,650 1,000 1,650,000 2018-10-03
182 1,890 1,600 1,600 1,789 3,862 6,909,180 2018-10-04
183 1,855 1,820 1,820 1,824 831 1,515,920 2018-10-05
184 1,849 1,790 1,840 1,797 2,238 4,055,948 2018-10-08
185 1,800 1,800 1,800 1,800 17 30,600 2018-10-09
186 1,750 1,611 1,750 1,700 8,052 13,690,860 2018-10-10
187 1,660 1,650 1,650 1,653 17 28,100 2018-10-11
188 1,650 1,650 1,650 1,650 1,000 1,650,000 2018-10-12
189 1,789 1,602 1,789 1,602 2,001 3,205,789 2018-10-15
190 1,720 1,580 1,720 1,653 5,234 8,652,720 2018-10-16
191 1,721 1,721 1,721 1,721 1,305 2,245,905 2018-10-18
192 1,724 1,724 1,724 1,724 1 1,724 2018-10-19
193 1,621 1,610 1,610 1,617 846 1,367,566 2018-10-24
194 1,630 1,620 1,620 1,630 1,830 2,972,900 2018-10-25
195 1,700 1,610 1,700 1,611 356 574,630 2018-10-29
196 1,700 1,601 1,700 1,601 1,005 1,609,500 2018-11-01
197 1,600 1,600 1,600 1,600 995 1,592,000 2018-11-02
198 1,600 1,600 1,600 1,600 1,000 1,600,000 2018-11-05
199 1,680 1,680 1,680 1,680 400 672,000 2018-11-06
200 1,600 1,550 1,600 1,585 20 31,700 2018-11-07
201 1,560 1,400 1,560 1,422 3,000 4,266,100 2018-11-13
202 1,620 1,400 1,450 1,440 3,858 5,554,800 2018-11-14
203 1,656 1,370 1,400 1,380 1,410 1,945,610 2018-11-15
204 1,385 1,385 1,385 1,385 3,300 4,570,500 2018-11-16
205 1,450 1,450 1,450 1,450 1,000 1,450,000 2018-11-19
206 1,450 1,450 1,450 1,450 800 1,160,000 2018-11-20
207 1,450 1,277 1,361 1,334 5,152 6,871,319 2018-11-21
208 1,530 1,470 1,471 1,530 3,997 5,878,126 2018-11-27
209 1,699 1,500 1,510 1,607 8,942 14,245,619 2018-11-28
210 1,700 1,600 1,600 1,669 6,519 10,882,300 2018-11-29
211 1,799 1,600 1,600 1,783 26,428 45,565,977 2018-11-30
212 1,799 1,516 1,516 1,796 9,072 16,232,750 2018-12-03
213 1,799 1,516 1,516 1,796 9,072 16,232,750 2018-12-03
214 1,550 1,550 1,550 1,550 1,002 1,553,100 2018-12-04
215 1,779 1,620 1,749 1,779 12,226 21,341,041 2018-12-05
216 1,885 1,601 1,601 1,792 15,619 27,934,848 2018-12-06
217 1,800 1,700 1,730 1,778 7,744 13,658,400 2018-12-07
218 1,790 1,710 1,710 1,733 1,763 3,054,970 2018-12-10
219 1,899 1,700 1,710 1,894 5,847 10,512,609 2018-12-11
220 1,750 1,700 1,703 1,708 8,010 13,682,030 2018-12-12
221 1,830 1,652 1,652 1,830 12 20,180 2018-12-13
222 1,850 1,750 1,750 1,751 5,101 8,931,850 2018-12-14
223 1,899 1,702 1,849 1,707 13,302 24,865,631 2018-12-17
224 1,890 1,888 1,890 1,890 1,102 2,082,756 2018-12-18
225 1,898 1,800 1,800 1,898 1,510 2,794,750 2018-12-19
226 1,999 1,740 1,740 1,940 14,616 27,703,741 2018-12-20
227 1,995 1,985 1,995 1,991 5,244 10,447,250 2018-12-21
228 1,990 1,850 1,850 1,923 2,100 4,039,000 2018-12-24
229 1,989 1,850 1,850 1,987 3,890 7,512,120 2018-12-25
230 1,980 1,900 1,900 1,927 1,500 2,890,000 2018-12-26
231 1,999 1,900 1,910 1,960 7,788 15,238,580 2018-12-27
232 2,178 1,995 1,999 2,042 11,061 22,392,513 2018-12-28
233 2,348 2,100 2,100 2,341 10,554 24,111,433 2018-12-31
234 2,300 2,000 2,100 2,250 2,024 4,350,907 2019-01-02
235 2,200 2,100 2,150 2,200 3,725 7,836,400 2019-01-03
236 2,200 2,195 2,195 2,199 198 435,495 2019-01-04
237 2,200 2,200 2,200 2,200 547 1,203,400 2019-01-07
238 2,100 2,100 2,100 2,100 70 147,000 2019-01-08
239 2,190 2,190 2,190 2,190 1 2,190 2019-01-09
240 2,170 2,170 2,170 2,170 240 520,800 2019-01-11
241 2,000 1,900 2,000 1,910 1,240 2,367,100 2019-01-18
242 1,900 1,900 1,900 1,900 632 1,200,800 2019-01-21
243 2,000 2,000 2,000 2,000 5 10,000 2019-01-23
244 1,900 1,900 1,900 1,900 182 345,800 2019-01-25
245 1,900 1,900 1,900 1,900 10 19,000 2019-01-28
246 1,700 1,700 1,700 1,700 220 374,000 2019-01-29
247 1,740 1,700 1,700 1,740 1,005 1,708,700 2019-01-30
248 1,850 1,850 1,850 1,850 50 92,500 2019-01-31
249 1,750 1,700 1,750 1,700 687 1,201,750 2019-02-01
250 1,700 1,700 1,700 1,700 1,000 1,700,000 2019-02-02
251 1,790 1,790 1,790 1,790 10 17,900 2019-02-15
252 1,790 1,790 1,790 1,790 40 71,600 2019-02-18
253 1,800 1,790 1,800 1,790 640 1,149,000 2019-02-19
254 1,800 1,800 1,800 1,800 260 468,000 2019-02-20
255 1,800 1,800 1,800 1,800 400 720,000 2019-02-21
256 1,850 1,702 1,750 1,850 36 63,832 2019-02-26
257 1,700 1,700 1,700 1,700 830 1,411,000 2019-02-28
258 1,700 1,660 1,660 1,660 941 1,562,490 2019-03-01
259 1,800 1,800 1,800 1,800 1,100 1,980,000 2019-03-06
260 1,800 1,800 1,800 1,800 1 1,800 2019-03-07
261 1,850 1,650 1,710 1,850 1,605 2,663,820 2019-03-11
262 1,840 1,840 1,840 1,840 25 46,000 2019-03-12
263 1,700 1,650 1,700 1,699 174 287,845 2019-03-14
264 1,699 1,699 1,699 1,699 9 15,291 2019-03-15
265 1,699 1,699 1,699 1,699 10 16,990 2019-03-18
266 1,699 1,699 1,699 1,699 21 35,679 2019-03-19
267 1,550 1,471 1,471 1,502 1,113 1,668,180 2019-03-20
268 1,690 1,549 1,550 1,559 2,077 3,227,720 2019-03-21
269 1,700 1,690 1,700 1,699 165 280,375 2019-03-22
270 1,689 1,530 1,530 1,531 241 368,889 2019-03-25
271 1,685 1,685 1,685 1,685 30 50,550 2019-03-26
272 1,682 1,534 1,534 1,682 2 3,216 2019-03-27
273 1,804 1,681 1,681 1,804 4,055 7,062,075 2019-03-28
274 2,000 1,715 1,802 1,978 42,833 74,356,196 2019-03-29
275 1,999 1,720 1,900 1,887 413 786,438 2019-04-01
276 1,850 1,850 1,850 1,850 100 185,000 2019-04-02
277 1,998 1,998 1,998 1,998 49 97,902 2019-04-03
278 1,800 1,800 1,800 1,800 195 351,000 2019-04-04
279 1,885 1,800 1,800 1,820 408 742,835 2019-04-05
280 1,849 1,725 1,725 1,849 1,200 2,094,800 2019-04-08
281 1,844 1,733 1,733 1,844 96 166,590 2019-04-09
282 1,750 1,721 1,721 1,749 1,048 1,832,608 2019-04-10
283 1,839 1,839 1,839 1,839 5 9,195 2019-04-12
284 1,845 1,720 1,845 1,845 261 451,838 2019-04-15
285 1,845 1,799 1,799 1,845 1,365 2,495,425 2019-04-16
286 1,980 1,720 1,840 1,980 1,625 2,951,307 2019-04-18
287 1,973 1,973 1,973 1,973 899 1,773,727 2019-04-19
288 1,939 1,939 1,939 1,939 1 1,939 2019-04-22
289 1,939 1,900 1,900 1,938 479 928,430 2019-04-23
290 1,939 1,900 1,900 1,909 4,457 8,507,300 2019-04-24
291 1,930 1,920 1,930 1,920 8,616 16,556,490 2019-04-25
292 2,000 1,920 1,920 1,947 9,404 18,285,832 2019-04-26
293 1,910 1,900 1,910 1,907 557 1,062,300 2019-04-29
294 2,000 1,990 1,990 1,999 4,467 8,929,110 2019-04-30
295 2,000 1,911 1,911 2,000 6 11,555 2019-05-01
296 2,000 2,000 2,000 2,000 4 8,000 2019-05-02
297 1,911 1,910 1,911 1,911 140 267,507 2019-05-03
298 2,100 1,900 2,100 1,900 1,185 2,251,933 2019-05-06
299 1,905 1,905 1,905 1,905 639 1,217,295 2019-05-08
300 2,000 1,907 2,000 1,907 3,000 5,721,750 2019-05-09
301 2,099 2,000 2,000 2,058 600 1,209,900 2019-05-10
302 2,090 2,000 2,070 2,065 15 30,970 2019-05-14
303 1,950 1,911 1,911 1,911 6,259 12,097,722 2019-05-15
304 2,090 1,850 1,911 2,033 69,625 134,654,914 2019-08-08
305 2,000 1,911 1,911 1,945 32,829 64,672,944 2019-08-09
306 1,930 1,751 1,900 1,930 10,053 18,741,452 2019-08-12
307 1,890 1,750 1,850 1,857 2,631 4,728,300 2019-08-13
308 1,750 1,700 1,750 1,710 4,139 7,101,602 2019-08-14
309 1,709 1,480 1,709 1,600 5,935 9,584,803 2019-08-15
310 1,550 1,450 1,550 1,499 19,265 28,861,105 2019-08-16
311 1,500 1,351 1,499 1,372 18,881 27,775,367 2019-08-19
312 1,498 1,351 1,380 1,398 30,273 42,103,867 2019-08-20
313 1,395 1,350 1,350 1,395 3,908 5,380,386 2019-08-21
314 1,395 1,340 1,395 1,355 97,472 131,574,880 2019-08-22
315 1,395 1,350 1,356 1,352 3,703 5,013,912 2019-08-23
316 1,352 1,299 1,350 1,299 4,935 6,492,937 2019-08-26
317 1,299 1,200 1,299 1,299 9,202 11,510,315 2019-08-27
318 1,298 1,202 1,298 1,298 2,218 2,772,601 2019-08-28
319 1,298 1,202 1,298 1,268 13,084 16,369,942 2019-08-29
320 1,300 1,206 1,220 1,294 8,662 11,036,365 2019-08-30
321 1,385 1,300 1,301 1,382 10,041 13,497,505 2019-09-02
322 1,558 1,386 1,386 1,496 11,424 16,654,107 2019-09-04
323 1,639 1,510 1,639 1,557 7,691 11,982,401 2019-09-05
324 1,599 1,401 1,598 1,498 11,129 16,855,258 2019-09-06
325 1,500 1,499 1,500 1,499 3,096 4,640,999 2019-09-07
326 1,500 1,499 1,500 1,499 3,096 4,640,999 2019-09-07
327 1,500 1,499 1,500 1,499 4,272 6,405,052 2019-09-09
328 1,480 1,335 1,480 1,448 6,798 9,732,189 2019-09-10
329 1,479 1,400 1,479 1,468 3,875 5,631,440 2019-09-11
330 1,420 1,400 1,420 1,408 3,793 5,347,768 2019-09-12
331 1,447 1,356 1,409 1,447 3,808 5,436,072 2019-09-13
332 1,439 1,420 1,438 1,438 2,972 4,272,478 2019-09-16
333 1,438 1,335 1,438 1,398 4,021 5,588,707 2019-09-17
334 1,400 1,340 1,351 1,399 36,918 51,483,791 2019-09-18
335 1,399 1,326 1,399 1,397 53,235 74,277,161 2019-09-19
336 1,396 1,395 1,395 1,395 61,580 85,904,211 2019-09-20
337 1,399 1,320 1,326 1,399 62,745 87,658,065 2019-09-23
338 1,350 1,300 1,322 1,349 173,186 233,512,675 2019-09-24
339 1,340 1,299 1,340 1,299 149,649 194,395,321 2019-09-25
340 1,408 1,280 1,298 1,404 30,198 40,380,298 2019-09-26
341 1,409 1,301 1,301 1,409 1,233 1,650,933 2019-09-27
342 1,409 1,350 1,351 1,406 3,558 4,960,900 2019-09-30
343 1,405 1,310 1,405 1,350 274 368,106 2019-10-01
344 1,398 1,350 1,350 1,398 987 1,359,680 2019-10-03
345 1,350 1,312 1,350 1,329 1,458 1,938,028 2019-10-04
346 1,316 1,291 1,316 1,300 1,982 2,583,009 2019-10-07
347 1,316 1,290 1,315 1,314 2,048 2,690,731 2019-10-08
348 1,314 1,211 1,290 1,300 1,846 2,319,304 2019-10-09
349 1,300 1,300 1,300 1,300 15 19,500 2019-10-10
350 1,297 1,220 1,238 1,254 1,649 2,055,640 2019-10-11
351 1,250 1,220 1,221 1,249 3,052 3,733,290 2019-10-14
352 1,250 1,221 1,222 1,250 275 340,780 2019-10-15
353 1,299 1,220 1,245 1,292 18,022 22,982,254 2019-10-16
354 1,300 1,230 1,280 1,300 3,400 4,354,575 2019-10-17
355 1,388 1,300 1,300 1,346 20,026 26,595,922 2019-10-18
356 1,404 1,380 1,389 1,396 2,883 4,021,463 2019-10-21
357 1,400 1,306 1,306 1,400 20,062 27,722,625 2019-10-22
358 1,405 1,330 1,330 1,397 6,946 9,694,312 2019-10-23
359 1,408 1,399 1,400 1,408 10,644 14,923,066 2019-10-24
360 1,480 1,400 1,400 1,468 78,125 110,317,347 2019-10-25
361 1,480 1,449 1,449 1,472 38,194 55,798,259 2019-10-28
362 1,499 1,445 1,450 1,495 15,833 23,370,929 2019-10-29
363 1,525 1,470 1,470 1,517 21,451 32,216,390 2019-10-30
364 1,525 1,500 1,500 1,524 21,613 32,536,530 2019-10-31
365 1,575 1,485 1,525 1,539 39,524 60,602,746 2019-11-01
366 1,769 1,559 1,560 1,731 19,141 32,435,787 2019-11-04
367 1,780 1,701 1,749 1,777 18,414 31,909,092 2019-11-05
368 1,774 1,700 1,720 1,747 30,830 53,576,059 2019-11-06
369 1,768 1,700 1,760 1,744 15,514 26,490,405 2019-11-07
370 1,769 1,700 1,710 1,763 30,802 52,992,872 2019-11-08
371 1,750 1,710 1,749 1,750 8,453 14,732,810 2019-11-11
372 1,750 1,700 1,749 1,708 16,399 28,083,993 2019-11-12
373 1,750 1,710 1,750 1,750 16,313 28,467,010 2019-11-13
374 1,750 1,700 1,749 1,750 4,906 8,544,077 2019-11-14
375 1,750 1,680 1,750 1,724 16,994 29,212,063 2019-11-15
376 1,750 1,680 1,745 1,748 25,970 44,709,209 2019-11-18
377 1,748 1,640 1,685 1,730 26,239 44,224,808 2019-11-19
378 1,740 1,670 1,734 1,707 9,307 15,996,197 2019-11-20
379 1,737 1,672 1,737 1,720 1,108 1,879,696 2019-11-21
380 1,730 1,718 1,718 1,722 4,365 7,509,230 2019-11-22
381 1,730 1,670 1,715 1,721 15,117 25,629,550 2019-11-25
382 1,725 1,700 1,721 1,724 5,749 9,863,740 2019-11-28
383 1,740 1,672 1,718 1,725 20,352 35,021,818 2019-11-29
384 1,723 1,700 1,723 1,720 1,682 2,882,901 2019-12-02
385 1,733 1,696 1,719 1,731 18,806 32,342,793 2019-12-03
386 1,733 1,694 1,733 1,716 2,795 4,770,940 2019-12-04
387 1,720 1,694 1,700 1,720 1,644 2,813,749 2019-12-05
388 1,719 1,640 1,700 1,709 7,563 12,656,806 2019-12-06
389 1,720 1,635 1,708 1,720 5,354 9,096,347 2019-12-09
390 1,728 1,652 1,700 1,728 3,693 6,288,986 2019-12-10
391 1,730 1,660 1,726 1,730 19,231 32,819,164 2019-12-11
392 1,950 1,720 1,725 1,881 29,781 52,527,740 2019-12-12
393 1,900 1,710 1,812 1,899 19,769 35,964,833 2019-12-13
394 1,900 1,820 1,898 1,896 16,506 31,027,154 2019-12-16
395 1,897 1,830 1,897 1,897 11,812 22,144,149 2019-12-17
396 1,893 1,860 1,860 1,893 25,401 47,583,570 2019-12-18
397 1,890 1,826 1,890 1,886 13,327 24,941,988 2019-12-19
398 1,885 1,820 1,885 1,870 15,795 29,383,195 2019-12-20
399 1,865 1,755 1,865 1,815 9,575 17,535,805 2019-12-23
400 1,863 1,726 1,861 1,818 20,628 37,007,865 2019-12-24
401 1,820 1,750 1,814 1,820 9,690 17,433,855 2019-12-25
402 1,820 1,721 1,819 1,805 21,354 37,738,602 2019-12-26
403 1,810 1,732 1,810 1,769 7,362 13,032,431 2019-12-27
404 1,805 1,720 1,730 1,765 14,919 26,375,014 2019-12-30
405 1,785 1,700 1,780 1,766 15,616 27,573,806 2019-12-31
406 1,775 1,700 1,700 1,740 1,288 2,216,490 2020-01-02
407 1,752 1,630 1,700 1,752 3,001 5,088,528 2020-01-03
408 1,739 1,653 1,654 1,727 703 1,182,012 2020-01-06
409 1,724 1,660 1,724 1,724 388 668,124 2020-01-07
410 1,739 1,715 1,715 1,739 1,656 2,876,034 2020-01-08
411 1,739 1,660 1,660 1,739 520 864,780 2020-01-09
412 1,725 1,650 1,661 1,659 1,672 2,773,315 2020-01-13
413 1,725 1,650 1,660 1,703 6,539 10,900,913 2020-01-14
414 1,720 1,624 1,705 1,705 6,464 10,796,476 2020-01-15
415 1,700 1,510 1,635 1,698 18,078 29,421,924 2020-01-16
416 1,699 1,601 1,699 1,670 6,629 10,763,124 2020-01-17
417 1,698 1,600 1,695 1,698 6,759 11,035,818 2020-01-20
418 1,700 1,561 1,650 1,686 442,741 746,143,375 2020-01-21
419 1,699 1,570 1,600 1,699 6,726 10,997,268 2020-01-22
420 1,680 1,600 1,650 1,675 3,339 5,383,332 2020-01-23
421 1,674 1,600 1,600 1,650 2,349 3,763,692 2020-01-24
422 1,650 1,572 1,650 1,600 1,131 1,790,193 2020-01-27
423 1,643 1,500 1,571 1,643 11,511 17,766,445 2020-01-28
424 1,620 1,555 1,555 1,612 828 1,290,005 2020-01-29
425 1,610 1,545 1,580 1,599 5,697 9,049,000 2020-01-30
426 1,580 1,500 1,580 1,578 942 1,425,850 2020-01-31
427 1,530 1,481 1,530 1,511 1,036 1,553,195 2020-02-03
428 1,530 1,530 1,530 1,530 11 16,830 2020-02-04
429 1,530 1,530 1,530 1,530 20 30,600 2020-02-05
430 1,530 1,529 1,530 1,530 301 460,360 2020-02-06
431 1,540 1,500 1,530 1,525 972 1,482,670 2020-02-07
432 1,550 1,530 1,550 1,530 245 375,750 2020-02-10
433 1,530 1,497 1,530 1,530 1,632 2,450,569 2020-02-11
434 1,530 1,480 1,530 1,530 2,317 3,475,550 2020-02-12
435 1,500 1,490 1,490 1,500 133 198,670 2020-02-13
436 1,500 1,470 1,500 1,475 3,289 4,851,160 2020-02-14
437 1,500 1,480 1,500 1,482 599 887,720 2020-02-17
438 1,530 1,490 1,530 1,490 612 916,490 2020-02-18
439 1,490 1,471 1,490 1,474 587 865,442 2020-02-19
440 1,490 1,475 1,490 1,490 246 364,905 2020-02-20
441 1,529 1,490 1,490 1,521 2,075 3,112,429 2020-02-21
442 1,519 1,495 1,495 1,519 6,170 9,311,845 2020-02-27
443 1,500 1,470 1,500 1,500 1,496 2,215,323 2020-02-28
444 1,500 1,460 1,470 1,470 2,207 3,246,350 2020-03-02
445 1,470 1,460 1,470 1,470 108 157,820 2020-03-03
446 1,474 1,460 1,460 1,474 3,290 4,837,724 2020-03-04
447 1,475 1,470 1,475 1,474 46 67,800 2020-03-05
448 1,475 1,469 1,475 1,469 4,654 6,838,271 2020-03-06
449 1,469 1,450 1,460 1,466 2,148 3,145,363 2020-03-09
450 1,460 1,253 1,400 1,450 6,998 10,072,003 2020-03-10
451 1,454 1,400 1,400 1,454 11,124 16,019,282 2020-03-11
452 1,454 1,350 1,400 1,454 7,513 10,892,980 2020-03-12
453 1,600 1,420 1,420 1,583 18,465 27,215,170 2020-03-13
454 1,549 1,545 1,545 1,549 1,673 2,591,101 2020-03-16
455 1,543 1,543 1,543 1,543 23,624 36,451,832 2020-03-17
456 1,500 1,480 1,480 1,499 17,241 25,842,295 2020-03-18
457 1,499 1,385 1,385 1,488 15,221 22,642,403 2020-03-19
458 1,509 1,390 1,390 1,509 22,529 33,611,202 2020-03-20
459 1,490 1,370 1,370 1,490 1,110 1,533,500 2020-03-23
460 1,500 1,400 1,400 1,500 3,049 4,405,620 2020-03-24
461 1,540 1,371 1,490 1,516 26,603 39,092,311 2020-03-26
462 1,599 1,518 1,520 1,550 14,404 22,332,130 2020-03-27
463 1,589 1,450 1,540 1,536 6,791 10,428,170 2020-03-30
464 1,517 1,380 1,498 1,517 304,313 461,083,743 2020-03-31
465 1,496 1,450 1,496 1,452 1,671 2,426,090 2020-04-01
466 1,515 1,430 1,497 1,501 31,560 45,206,125 2020-04-02
467 1,519 1,450 1,500 1,519 2,352 3,501,199 2020-04-03
468 1,515 1,430 1,515 1,510 3,327 4,968,970 2020-04-06
469 1,515 1,445 1,509 1,515 16,912 25,553,824 2020-04-07
470 1,519 1,455 1,515 1,519 2,603 3,944,598 2020-04-08
471 1,510 1,430 1,470 1,510 809 1,176,910 2020-04-09
472 1,514 1,400 1,512 1,513 3,121 4,587,331 2020-04-10
473 1,503 1,502 1,503 1,502 3,610 5,422,230 2020-04-13
474 1,509 1,490 1,490 1,509 5,593 8,411,856 2020-04-14
475 1,509 1,499 1,499 1,509 4,688 7,064,772 2020-04-15
476 1,509 1,500 1,500 1,509 3,671 5,534,544 2020-04-16
477 1,508 1,490 1,490 1,508 5,789 8,718,306 2020-04-17
478 1,505 1,495 1,500 1,504 7,183 10,795,042 2020-04-20
479 1,504 1,500 1,504 1,503 5,130 7,708,900 2020-04-21
480 1,503 1,400 1,500 1,494 5,569 8,310,000 2020-04-22
481 1,503 1,500 1,500 1,502 4,448 6,682,791 2020-04-23
482 1,450 1,405 1,450 1,440 142 202,500 2020-04-24
483 1,440 1,440 1,440 1,440 20 28,800 2020-04-27
484 1,435 1,380 1,400 1,435 1,336 1,872,065 2020-04-28
485 1,480 1,400 1,430 1,480 6,184 8,815,305 2020-04-29
486 1,500 1,500 1,500 1,500 24 36,000 2020-05-01
487 1,500 1,480 1,480 1,497 704 1,048,140 2020-05-04
488 1,499 1,430 1,490 1,499 30,790 46,057,027 2020-05-05
489 1,500 1,401 1,500 1,498 1,008 1,467,790 2020-05-06
490 1,497 1,370 1,495 1,485 23,751 33,607,472 2020-05-07
491 1,496 1,391 1,496 1,391 47 66,648 2020-05-08
492 1,365 1,350 1,350 1,360 3,351 4,528,240 2020-05-11
493 1,391 1,355 1,391 1,389 220 305,660 2020-05-12
494 1,391 1,350 1,391 1,351 378 513,897 2020-05-13
495 1,350 1,330 1,350 1,330 92 122,413 2020-05-14
496 1,350 1,330 1,350 1,330 1,020 1,356,810 2020-05-15
497 1,345 1,333 1,335 1,345 81,989 110,228,469 2020-05-18
498 1,350 1,335 1,350 1,337 224 299,565 2020-05-19
499 1,345 1,335 1,335 1,345 92,886 124,916,940 2020-05-20
500 1,350 1,333 1,350 1,334 1,752 2,336,691 2020-05-21
501 1,350 1,350 1,350 1,350 233 314,550 2020-05-22
502 1,350 1,333 1,350 1,334 246 328,114 2020-05-25
503 1,350 1,340 1,350 1,343 665 893,250 2020-05-26
504 1,350 1,315 1,350 1,331 141 186,243 2020-05-27
505 1,333 1,312 1,333 1,313 750 984,512 2020-05-28
506 1,350 1,350 1,350 1,350 349 471,150 2020-05-29
507 1,389 1,313 1,389 1,315 875 1,163,832 2020-06-02
508 1,350 1,340 1,340 1,350 1,203 1,615,130 2020-06-03
509 1,391 1,388 1,389 1,391 4,535 6,305,403 2020-06-04
510 1,401 1,390 1,391 1,396 767 1,070,631 2020-06-08
511 1,400 1,395 1,400 1,395 202 281,850 2020-06-09
512 1,395 1,350 1,395 1,360 1,457 1,984,235 2020-06-10
513 1,395 1,395 1,395 1,395 7 9,765 2020-06-11
514 1,394 1,350 1,394 1,350 906 1,223,364 2020-06-12
515 1,350 1,340 1,350 1,341 2,391 3,206,050 2020-06-15
516 1,350 1,350 1,350 1,350 6 8,100 2020-06-16
517 1,336 1,335 1,336 1,335 1,103 1,472,515 2020-06-17
518 1,335 1,312 1,335 1,312 1,421 1,871,945 2020-06-18
519 1,319 1,319 1,319 1,319 315 415,485 2020-06-19
520 1,320 1,250 1,320 1,277 1,862 2,371,136 2020-06-22
521 1,319 1,256 1,261 1,319 162 203,950 2020-06-23
522 1,319 1,319 1,319 1,319 6 7,914 2020-06-25
523 1,250 1,205 1,250 1,250 2,021 2,519,230 2020-06-26
524 1,317 1,256 1,317 1,308 1,627 2,134,882 2020-06-29
525 1,300 1,260 1,300 1,299 6,132 7,965,562 2020-06-30
526 1,300 1,201 1,300 1,238 406 502,600 2020-07-01
527 1,285 1,201 1,210 1,285 813 980,900 2020-07-02
528 1,280 1,279 1,280 1,279 102 130,460 2020-07-03
529 1,280 1,210 1,279 1,210 1,620 1,961,785 2020-07-06
530 1,212 1,170 1,212 1,170 5,803 6,945,693 2020-07-07
531 1,170 1,100 1,170 1,167 5,893 6,809,026 2020-07-08
532 1,170 1,130 1,170 1,130 851 962,430 2020-07-10
533 1,169 1,120 1,120 1,146 1,599 1,833,167 2020-07-16
534 1,170 1,170 1,170 1,170 1,362 1,593,540 2020-07-17
535 1,210 1,100 1,210 1,210 2,418 2,696,693 2020-07-20
536 1,270 1,120 1,200 1,270 5,345 6,540,200 2020-07-21
537 1,273 1,240 1,273 1,240 3,753 4,653,819 2020-07-22
538 1,310 1,155 1,155 1,299 2,870 3,608,467 2020-07-23
539 1,310 1,270 1,300 1,302 2,107 2,738,054 2020-07-24
540 1,315 1,310 1,315 1,312 80 104,950 2020-07-27
541 1,340 1,270 1,270 1,340 15,497 20,715,374 2020-07-28
542 1,340 1,270 1,270 1,270 856 1,087,470 2020-07-29
543 1,300 1,298 1,300 1,298 512 664,582 2020-07-30
544 1,299 1,250 1,299 1,250 57 71,442 2020-07-31
545 1,250 1,245 1,250 1,250 524 654,960 2020-08-03
546 1,250 1,240 1,250 1,243 14 17,400 2020-08-04
547 1,240 1,200 1,240 1,240 38 47,080 2020-08-05
548 1,240 1,240 1,240 1,240 65 80,600 2020-08-06
549 1,249 1,240 1,240 1,249 135 168,498 2020-08-07
550 1,249 1,242 1,249 1,244 166 206,475 2020-08-10
551 1,243 1,160 1,243 1,238 1,267 1,495,172 2020-08-11
552 1,238 1,165 1,165 1,237 1,733 2,107,902 2020-08-12
553 1,239 1,237 1,237 1,238 793 981,971 2020-08-13
554 1,239 1,160 1,239 1,199 4,209 4,928,871 2020-08-14
555 1,238 1,050 1,237 1,109 14,135 16,021,696 2020-08-17
556 1,200 1,100 1,198 1,184 6,832 7,774,462 2020-08-18
557 1,158 1,100 1,150 1,158 1,348 1,523,626 2020-08-19
558 1,150 1,061 1,150 1,098 5,980 6,778,206 2020-08-20
559 1,130 1,002 1,130 1,130 12,830 13,124,467 2020-08-21
560 1,130 1,100 1,130 1,100 255 280,590 2020-08-24
561 1,100 1,011 1,100 1,033 3,901 4,103,912 2020-08-25
562 1,100 1,012 1,075 1,100 1,681 1,757,340 2020-08-26
563 1,089 1,020 1,020 1,044 1,616 1,686,325 2020-08-27
564 1,050 1,015 1,025 1,020 2,000 2,044,403 2020-08-28
565 1,057 1,023 1,057 1,029 1,663 1,728,398 2020-08-31
566 1,057 1,040 1,057 1,057 526 554,027 2020-09-01
567 1,055 1,055 1,055 1,055 78 82,290 2020-09-02
568 1,055 1,027 1,037 1,031 14,103 14,557,849 2020-09-03
569 1,055 1,021 1,055 1,022 3,356 3,449,365 2020-09-04
570 1,055 1,021 1,055 1,054 1,860 1,916,752 2020-09-07
571 1,055 1,040 1,055 1,046 93,314 97,973,670 2020-09-08
572 1,054 1,046 1,054 1,046 627 656,618 2020-09-09
573 1,054 1,046 1,054 1,050 90,079 94,580,392 2020-09-10
574 1,054 1,046 1,054 1,050 4,075 4,276,943 2020-09-11
575 1,054 1,046 1,054 1,050 29,621 31,101,855 2020-09-14
576 1,098 1,054 1,054 1,097 52,861 55,864,419 2020-09-15
577 1,200 1,057 1,057 1,197 12,116 14,101,452 2020-09-16
578 1,320 1,210 1,226 1,260 19,972 25,287,648 2020-09-17
579 1,317 1,222 1,300 1,306 6,077 7,696,648 2020-09-18
580 1,318 1,251 1,315 1,308 3,451 4,511,070 2020-09-21
581 1,318 1,237 1,300 1,318 10,855 14,153,383 2020-09-22
582 1,330 1,255 1,300 1,327 16,017 20,892,233 2020-09-23
583 1,460 1,329 1,329 1,389 1,156 1,592,197 2020-09-24
584 1,450 1,352 1,400 1,449 1,741 2,406,216 2020-09-25
585 1,439 1,370 1,439 1,423 9,828 13,856,976 2020-09-28
586 1,420 1,350 1,398 1,405 10,461 14,606,082 2020-09-29
587 1,398 1,301 1,398 1,380 6,427 8,961,876 2020-09-30
588 1,380 1,280 1,380 1,347 2,072 2,745,891 2020-10-01
589 1,346 1,346 1,346 1,346 118 158,828 2020-10-02
590 1,346 1,280 1,346 1,344 222,759 299,291,399 2020-10-05
591 1,349 1,281 1,345 1,349 1,222 1,584,869 2020-10-06
592 1,349 1,280 1,347 1,348 23,299 31,403,455 2020-10-07
593 1,379 1,285 1,349 1,376 10,033 13,128,651 2020-10-08
594 1,375 1,301 1,375 1,370 963 1,302,309 2020-10-09
595 1,370 1,301 1,369 1,368 6,878 9,000,524 2020-10-12
596 1,370 1,310 1,365 1,368 8,628 11,712,648 2020-10-13
597 1,380 1,311 1,360 1,380 3,138 4,281,937 2020-10-14
598 1,380 1,369 1,370 1,380 3,072 4,223,640 2020-10-16
599 1,380 1,321 1,378 1,380 5,034 6,708,965 2020-10-19
600 1,378 1,325 1,378 1,378 696 932,470 2020-10-20
601 1,379 1,377 1,378 1,378 549 756,631 2020-10-21
602 1,379 1,378 1,379 1,378 110 151,590 2020-10-22
603 1,397 1,371 1,378 1,392 19,025 26,267,821 2020-10-23

Ard financial group (AARD)

Address: Ulaanbaatar, Sukhbaatar District, 2nd Khoroo, Prime Minister Amar Street-2, Ard Holdings Building, 2nd Floor
Phone: 77078080
Fax:
Name of Director/CEO: Chuluun.Ganhuyag
Email:
Established date: 1996-04-20
Listed date: 1996-04-20
Registration № 2001861
State Registration № 9010001145
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN0AARD03260

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 Purevjargal Batbayar Board Chairman 0.17 %
2 Chuluun Ganhuyag Board member 4.27 %
3 Avir Sukhdorj Board member 1.87 %
4 Raschle Bruno Board member 7.25 %
5 Odonchimed Odbayar Board member 0 %
6 Munkh-Ochir Sergelen Independent board member 0.07 %
7 Chuluun Munkhbat Independent board member 0 %
8 Zeldovich Mikhail Independent board member 0 %
9 Arnaud Ventura Independent board member 0 %
10 Mainbayar Tulgat Board member 0 %

Influential shareholders

Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 Raschle Bruno 7.25 % None None
2 Khishigdorj Batkhishig 9.29 % None None
3 ARD HOLDINGS INTERNETIONAL 10.05 % None None
4 Ard Bit LLC 10.45 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан хувьцааны хувь Эзэмшиж байсан огноо
1 Ard Bit LLC 10.51 % 2019-11-13
2 EIT LLC 9.57 % 2019-11-13
3 Ard Securities LLC 0.55 % 2019-02-27
4 Ard Daatgal JSC 0.44 % 2019-02-27
5 Ard Credit NBFI LLC 0.3 % 2019-02-27
6 Ard Securities LLC 0.56 % 2018-12-11
7 ARD SECURITIES LLC 0.52 % 2018-07-31

Authorized officials

Lastname Firstname Position

Board of Directors

Lastname Firstname Position
1 Purevjargal Batbayar Resilience Mongolia Mining Pty Board member
2 Chuluun Ganhuyag CEO of Ard Financial Group
3 Avir Sukhdorj Founder of GrapeCity Mongolia
4 Raschle Bruno Vice Chairman of Schroder Adveq Holding AG
5 Odonchimed Odbayar Deputy Director for Business and Strategic Planning at Erdenes Mongol
6 Munkh-Ochir Sergelen President of Institute of Engineering and Technology
7 Chuluun Munkhbat President at SouthGobi Sands
8 Zeldovich Mikhail Chairman of Supervisory Board at Green Leafe Capital
9 Arnaud Ventura Founder and CEO of Baobab Group
10 Mainbayar Tulgat Khishigarvin Industrial LLC

Shareholders with 5% interest

Lastname Firstname Position Share
1 Raschle Bruno 7.25 %
2 Khishigdorj Batkhishig 9.29 %
3 ARD HOLDINGS INTERNETIONAL uncertain 10.05 %
4 Ard Bit LLC uncertain 10.45 %

Balance sheet

  • Total assets 73,307,564,300
  • Total liabilities 22,483,235,800
  • Total owner`s equity 50,824,328,500
  • Total number of shares 28,614,263

Income statement

  • Sales revenue368,776,400
  • Cost of sales 0
  • Gross profit 911,824,200
  • Net income 777,161,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,776

Ratios

  • Return on Assets /ROA/ 0.0106
  • Return on Equity /ROE/ /ROE/ 0.0153
  • Return on Total Assets /ROTA/ 0.0124
  • Earnings per share /EPS/ 27.1599
  • Price earnings ratio (P/E Ratio) 42.6363

Balance sheet

  • Total assets 82,779,276,900
  • Total liabilities 20,945,455,300
  • Total owner`s equity 61,833,821,600
  • Total number of shares 28,614,263

Income statement

  • Sales revenue4,371,094,100
  • Cost of sales 0
  • Gross profit 750,324,300
  • Net income 715,920,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,161

Ratios

  • Return on Assets /ROA/ 0.0086
  • Return on Equity /ROE/ /ROE/ 0.0116
  • Return on Total Assets /ROTA/ 0.0091
  • Earnings per share /EPS/ 25.0197
  • Price earnings ratio (P/E Ratio) 58.0343

Balance sheet

  • Total assets 76,499,694,600
  • Total liabilities 14,657,012,300
  • Total owner`s equity 61,842,682,300
  • Total number of shares 28,614,263

Income statement

  • Sales revenue311,434,500
  • Cost of sales 0
  • Gross profit -1,788,689,300
  • Net income -1,803,448,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,161

Ratios

  • Return on Assets /ROA/ -0.0236
  • Return on Equity /ROE/ /ROE/ -0.0292
  • Return on Total Assets /ROTA/ -0.0234
  • Earnings per share /EPS/ -63.0262
  • Price earnings ratio (P/E Ratio) -20.5946

Balance sheet

  • Total assets 3,102,370,900
  • Total liabilities 159,590,200
  • Total owner`s equity 2,942,780,700
  • Total number of shares 1,665,938

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 193,151,500
  • Net income 173,836,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,766

Ratios

  • Return on Assets /ROA/ 0.056
  • Return on Equity /ROE/ /ROE/ 0.0591
  • Return on Total Assets /ROTA/ 0.0623
  • Earnings per share /EPS/ 104.3475
  • Price earnings ratio (P/E Ratio) 18.9559

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Total number of shares 1,665,938

Income statement

  • Sales revenue0
  • 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 3,214,473,700
  • Total liabilities 260,413,000
  • Total owner`s equity 2,954,060,700
  • Total number of shares 1,665,938

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit -15,054,300
  • Net income -15,054,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,773

Ratios

  • Return on Assets /ROA/ -0.0047
  • Return on Equity /ROE/ /ROE/ -0.0051
  • Return on Total Assets /ROTA/ -0.0047
  • Earnings per share /EPS/ -9.0366
  • Price earnings ratio (P/E Ratio) -178.7178

Balance sheet

  • Total assets 2,712,016,800
  • Total liabilities 216,144,100
  • Total owner`s equity 2,495,872,700
  • Total number of shares 1,665,938

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit -65,496,600
  • Net income -65,857,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,498

Ratios

  • Return on Assets /ROA/ -0.0243
  • Return on Equity /ROE/ /ROE/ -0.0264
  • Return on Total Assets /ROTA/ -0.0242
  • Earnings per share /EPS/ -39.5319
  • Price earnings ratio (P/E Ratio) -39.2341

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Total number of shares 53,223

Income statement

  • Sales revenue0
  • 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 10,000,000
  • Total liabilities 17,239,500
  • Total owner`s equity -7,239,500
  • Total number of shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit -3,901,500
  • Net income -3,901,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -136

Ratios

  • Return on Assets /ROA/ -0.3902
  • Return on Equity /ROE/ /ROE/ 0.5389
  • Return on Total Assets /ROTA/ -0.3902
  • Earnings per share /EPS/ -73.3048
  • Price earnings ratio (P/E Ratio) -6.8208

Balance sheet

  • Total assets 10,900,000
  • Total liabilities 14,280,000
  • Total owner`s equity -3,380,000
  • Total number of shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit -117,345,700
  • Net income -117,345,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -64

Ratios

  • Return on Assets /ROA/ -10.7657
  • Return on Equity /ROE/ /ROE/ 34.7177
  • Return on Total Assets /ROTA/ -10.7657
  • Earnings per share /EPS/ -2204.793
  • Price earnings ratio (P/E Ratio) -0.2268

Balance sheet

  • Total assets 10,000,000
  • Total liabilities 10,000,000
  • Total owner`s equity 0
  • Total number of shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit -113,965,700
  • Net income -113,965,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/ -11.3966
  • Return on Equity /ROE/ /ROE/
  • Return on Total Assets /ROTA/ -11.3966
  • Earnings per share /EPS/ -2141.2867
  • Price earnings ratio (P/E Ratio) -0.2335

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Total number of shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,141

Ratios

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

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Total number of shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,141

Ratios

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

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Total number of shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,141

Ratios

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

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Total number of shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0
Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Ard financial group AARD 2020 year 2 Quarterly reports 2020-07-21 0000-00-00 N/A
2 Ard financial group AARD 2019 year 4 Quarterly reports 2020-02-10 Далай ван аудит 2020-03-25
3 Ard financial group AARD 2019 year 2 Quarterly reports 2019-07-17 N/A 0000-00-00 N/A
4 Ard financial group AARD 2018 year 4 Quarterly reports 2019-02-11 N/A ДАЛАЙВАН АУДИТ ХХК 2019-02-01 N/A
5 Ard financial group AARD 2018 year 3 Quarterly reports 2018-10-11 N/A 0000-00-00 N/A
6 Ard financial group AARD 2018 year 2 Quarterly reports 2018-07-30 0 0000-00-00 N/A
7 Ard financial group AARD 2017 year 4 Quarterly reports 2018-02-07 N/A 0000-00-00 N/A
8 Ard financial group AARD 2017 year 3 Quarterly reports 2017-10-19 N/A 0000-00-00 N/A
9 Ard financial group AARD 2017 year 2 Quarterly reports 2017-07-25 N/A 0000-00-00 N/A
10 Ard financial group AARD 2016 year 4 Quarterly reports 2017-02-17 N/A N/A
11 Ard financial group AARD 2016 year 2 Quarterly reports 2016-10-25 N/A N/A
12 Ard financial group AARD 2015 year 4 Quarterly reports 2016-05-16 N/A N/A
13 Ard financial group AARD 2015 year 2 Quarterly reports 2015-08-05 N/A N/A
14 Ard financial group AARD 2013 year 4 Quarterly reports 2014-02-21 N/A N/A
15 Ard financial group AARD 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

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2020-04-25 10:00 hour
Record date: 2020-04-07
Declaration date: 2020-03-20
Channels of public announcement /year, month, day and publication №/: Newspapers: Page 4 №055 (6857) of Today news, page 9 №058 (6424) of Daily news
Meeting venue: via live.ard.mn website
Meeting agenda: Discussion and approval of the Board of Directors' conclusion on the 2019 operational and financial report of Ard Financial Group JSC.
Resolution: Board of Directors 2020-03-16 №20/04
Members of Organizing committee of the meeting: Chairman of the Organizing Committee of the meeting: (CEO) Ganhuyag Ch. Members of the Organizing Committee of the meeting: (Compliance Manager) Anar-Erdene S.; (Chief Marketing Officer) Ariunaa B.; (Chief Financial Officer) Zolboo B.; (Chief Accountant) Selenge G.; (Chief Investment Officer) Amarbayasgalan E.; (Corporate Secretary) Batbold A.
Contact number: 77078080
Date of public announcement by MSE: 2020-04-06

Shareholders' meeting resolutions

Board decisions