IPO

Index

18582.1

( -235.91 -1.25% )
Index Unit Change
Top 20 Index 18582.1 -235.91
MSE A Index 8689.38 -78.17
MSE B Index 7640.87 -47.04

News

NOVEMBER 21, 2019 TRADING REPORT

2019-11-21 13:55:08

On November 21, 2019, MSE traded MNT 116.1 million worth of securities.

FRC APPROVES CLOSED-END FUND LISTING RULES

2019-11-21 11:25:23

These Rules will introduce the new product to the Mongolian market which allows funds to offer its units to public while investors to diversify its risks.

NOVEMBER 20, 2019 TRADING REPORT

2019-11-20 14:04:34

On November 20, 2019, MSE traded MNT 69.6 million worth of securities.

APU (APU)

562.15
2.15 ( 0.38% )
  • Previous closing price: 560.00
  • Opening price: 568.00
  • Closing price: 562.15
  • Current day`s VWAP: 564.65
  • Bid: 555.01 x 5,000
  • Ask: 565.00 x 100
  • Total number of shares: 1,064,181,553
  • Issued share: 1,064,181,553
  • Daily range: 560.00 - 568.00
  • Trade volume: 8,873
  • Turnover: 5,010,096.00
  • Number of transaction: 7
  • 52 weeks data: 359.68 - 906.80
  • Market Cap: 598,229,660,018.95
  • ISIN: MN00APU00900
APU
An each stock was split into 100 on July 15, 2008 and 10 on 20 June 2016 .
Prices Traded
High Low Open Close Volume Value Date
1 3,700 3,650 3,655 3,700 510 1,863,000 2014-09-16
2 3,700 3,650 3,700 3,652 290 1,059,100 2014-09-17
3 3,660 3,660 3,660 3,660 250 915,000 2014-09-18
4 3,750 3,659 3,659 3,707 300 1,103,165 2014-09-19
5 3,700 3,700 3,700 3,700 4,015 14,855,500 2014-09-22
6 3,800 3,700 3,700 3,700 3,539 13,095,300 2014-09-23
7 3,700 3,700 3,700 3,700 284 1,050,800 2014-09-24
8 3,700 3,659 3,700 3,698 582 2,152,508 2014-09-25
9 3,700 3,661 3,661 3,669 250 917,200 2014-09-26
10 3,700 3,661 3,661 3,700 1,206 4,438,800 2014-09-29
11 3,700 3,671 3,671 3,699 887 3,275,543 2014-09-30
12 3,800 3,700 3,700 3,709 3,103 11,482,100 2014-10-01
13 3,700 3,700 3,700 3,700 80 296,000 2014-10-02
14 3,701 3,701 3,701 3,701 50 185,050 2014-10-03
15 3,700 3,700 3,700 3,700 1,600 5,920,000 2014-10-06
16 3,750 3,750 3,750 3,750 2,100 7,875,000 2014-10-08
17 3,750 3,750 3,750 3,750 94 352,500 2014-10-10
18 3,750 3,700 3,750 3,700 4,494 16,629,230 2014-10-13
19 3,700 3,700 3,700 3,700 73 270,100 2014-10-16
20 3,750 3,700 3,700 3,723 396 1,474,150 2014-10-20
21 3,700 3,700 3,700 3,700 75 277,500 2014-10-22
22 3,700 3,700 3,700 3,700 45 166,500 2014-10-23
23 3,800 3,705 3,705 3,720 95 353,400 2014-10-24
24 3,800 3,705 3,705 3,706 1,815 6,726,000 2014-10-27
25 3,800 3,700 3,705 3,705 1,520 5,631,100 2014-10-28
26 3,800 3,700 3,700 3,710 145 538,000 2014-10-29
27 3,800 3,800 3,800 3,800 52 197,600 2014-10-30
28 3,790 3,720 3,750 3,752 517 1,939,550 2014-11-03
29 3,752 3,700 3,752 3,700 787 2,912,940 2014-11-04
30 3,800 3,800 3,800 3,800 15 57,000 2014-11-05
31 3,800 3,800 3,800 3,800 122 463,600 2014-11-06
32 3,753 3,700 3,753 3,706 559 2,071,377 2014-11-07
33 3,750 3,750 3,750 3,750 70 262,500 2014-11-10
34 3,750 3,750 3,750 3,750 100 375,000 2014-11-11
35 3,710 3,699 3,710 3,700 2,185 8,084,670 2014-11-13
36 3,740 3,650 3,650 3,738 2,097 7,663,175 2014-11-14
37 3,735 3,735 3,735 3,735 5 18,675 2014-11-17
38 3,745 3,700 3,700 3,704 628 2,325,850 2014-11-18
39 3,700 3,700 3,700 3,700 3,644 13,482,800 2014-11-19
40 3,700 3,700 3,700 3,700 36 133,200 2014-11-20
41 3,651 3,650 3,651 3,650 468 1,708,208 2014-11-21
42 3,650 3,650 3,650 3,650 280 1,022,000 2014-11-24
43 3,650 3,650 3,650 3,650 60 219,000 2014-11-25
44 3,650 3,650 3,650 3,650 3 10,950 2014-11-26
45 3,650 3,650 3,650 3,650 66 240,900 2014-11-27
46 3,700 3,650 3,650 3,653 5,168 18,966,450 2014-11-28
47 3,780 3,750 3,750 3,780 160 600,300 2014-12-01
48 3,750 3,750 3,750 3,750 50 187,500 2014-12-02
49 3,750 3,750 3,750 3,750 950 3,562,500 2014-12-03
50 3,779 3,750 3,779 3,750 11 41,396 2014-12-05
51 3,779 3,751 3,751 3,779 86 324,406 2014-12-08
52 3,779 3,750 3,779 3,750 905 3,393,895 2014-12-10
53 3,779 3,779 3,779 3,779 2 7,558 2014-12-11
54 3,800 3,778 3,778 3,798 793 3,011,602 2014-12-12
55 3,751 3,751 3,751 3,751 8,000 30,008,000 2014-12-15
56 4,200 4,200 4,200 4,200 58 243,600 2014-12-18
57 4,190 3,751 3,800 3,867 16 61,870 2014-12-19
58 3,760 3,751 3,760 3,751 5,000 18,755,045 2014-12-22
59 3,751 3,751 3,751 3,751 65 243,815 2014-12-23
60 3,770 3,770 3,770 3,770 48 180,960 2014-12-24
61 3,770 3,751 3,770 3,754 2,000 7,507,928 2014-12-25
62 3,751 3,751 3,751 3,751 1,600 6,001,600 2015-01-05
63 3,756 3,750 3,756 3,750 4,900 18,392,747 2015-01-07
64 3,701 3,701 3,701 3,701 75 277,575 2015-01-09
65 3,710 3,700 3,710 3,700 1,750 6,475,310 2015-01-10
66 3,750 3,750 3,750 3,750 1,600 6,000,000 2015-01-13
67 3,750 3,750 3,750 3,750 762 2,857,500 2015-01-14
68 3,750 3,750 3,750 3,750 8 30,000 2015-01-15
69 3,750 3,702 3,702 3,750 38 142,020 2015-01-16
70 3,711 3,700 3,711 3,703 223 825,756 2015-01-20
71 3,700 3,700 3,700 3,700 53 196,100 2015-01-21
72 3,700 3,700 3,700 3,700 3 11,100 2015-01-26
73 3,700 3,700 3,700 3,700 28 103,600 2015-01-27
74 3,700 3,680 3,700 3,680 2,805 10,322,500 2015-01-29
75 3,700 3,680 3,680 3,680 353 1,299,100 2015-01-30
76 3,700 3,700 3,700 3,700 2,623 9,705,100 2015-02-02
77 3,700 3,700 3,700 3,700 2 7,400 2015-02-03
78 3,700 3,700 3,700 3,700 105 388,500 2015-02-04
79 3,611 3,610 3,611 3,610 1,310 4,729,110 2015-02-05
80 3,610 3,610 3,610 3,610 735 2,653,350 2015-02-06
81 3,700 3,600 3,600 3,601 3,406 12,264,310 2015-02-10
82 3,700 3,550 3,700 3,686 110 405,500 2015-02-11
83 3,690 3,600 3,650 3,650 1,661 6,062,550 2015-02-12
84 3,670 3,590 3,670 3,625 570 2,065,980 2015-02-13
85 3,650 3,620 3,650 3,627 350 1,269,500 2015-02-16
86 3,625 3,550 3,620 3,586 2,108 7,559,170 2015-02-17
87 3,620 3,600 3,600 3,604 2,115 7,621,500 2015-02-18
88 3,620 3,620 3,620 3,620 150 543,000 2015-02-23
89 3,620 3,600 3,620 3,606 350 1,262,000 2015-02-24
90 3,600 3,500 3,600 3,555 1,093 3,885,300 2015-02-25
91 3,600 3,600 3,600 3,600 52 187,200 2015-02-26
92 3,600 3,590 3,600 3,593 200 718,500 2015-02-27
93 3,600 3,590 3,590 3,591 175 628,500 2015-03-02
94 3,600 3,500 3,590 3,532 1,472 5,199,050 2015-03-03
95 3,600 3,550 3,600 3,567 300 1,070,000 2015-03-04
96 3,600 3,500 3,550 3,509 2,247 7,885,400 2015-03-05
97 3,500 3,500 3,500 3,500 499 1,746,500 2015-03-06
98 3,500 3,500 3,500 3,500 11 38,500 2015-03-09
99 3,600 3,500 3,500 3,512 2,466 8,660,500 2015-03-10
100 3,600 3,451 3,550 3,555 2,205 7,839,780 2015-03-11
101 3,550 3,450 3,500 3,515 2,715 9,543,315 2015-03-12
102 3,590 3,550 3,550 3,572 3,340 11,931,200 2015-03-13
103 3,590 3,550 3,570 3,555 392 1,393,380 2015-03-16
104 3,590 3,550 3,590 3,558 260 925,000 2015-03-17
105 3,590 3,500 3,590 3,571 83 296,360 2015-03-18
106 3,500 3,400 3,500 3,494 53 185,200 2015-03-19
107 3,400 3,300 3,400 3,349 2,063 6,909,600 2015-03-20
108 3,590 3,202 3,400 3,399 1,777 6,039,700 2015-03-23
109 3,590 3,585 3,590 3,588 153 549,005 2015-03-24
110 3,600 3,585 3,585 3,588 7,835 28,108,095 2015-03-25
111 3,580 3,500 3,580 3,574 3,361 12,012,300 2015-03-27
112 3,580 3,250 3,250 3,555 130 462,100 2015-03-30
113 3,550 3,500 3,550 3,513 59 207,250 2015-03-31
114 3,500 3,500 3,500 3,500 403 1,410,500 2015-04-01
115 3,500 3,450 3,500 3,467 765 2,652,500 2015-04-02
116 3,500 3,350 3,460 3,470 2,648 9,188,000 2015-04-03
117 3,550 3,500 3,500 3,529 2,953 10,420,550 2015-04-06
118 3,650 3,549 3,549 3,563 2,121 7,557,940 2015-04-07
119 3,650 3,649 3,649 3,650 105 383,235 2015-04-08
120 3,700 3,450 3,650 3,513 1,272 4,468,050 2015-04-09
121 3,580 3,500 3,580 3,570 458 1,635,000 2015-04-10
122 3,580 3,440 3,499 3,446 2,347 8,087,856 2015-04-13
123 3,580 3,579 3,580 3,580 310 1,109,790 2015-04-14
124 3,580 3,400 3,579 3,571 283 1,010,705 2015-04-15
125 3,580 3,550 3,579 3,575 120 428,975 2015-04-16
126 3,550 3,540 3,550 3,540 479 1,695,700 2015-04-17
127 3,540 3,400 3,540 3,539 891 3,153,300 2015-04-20
128 3,550 3,540 3,540 3,545 1,375 4,874,250 2015-04-21
129 3,550 3,400 3,545 3,544 2,277 8,069,300 2015-04-22
130 3,550 3,400 3,550 3,516 1,327 4,665,550 2015-04-23
131 3,550 3,545 3,545 3,550 2,302 8,172,000 2015-04-24
132 3,580 3,550 3,550 3,558 884 3,145,550 2015-04-27
133 3,560 3,450 3,450 3,556 601 2,137,450 2015-04-28
134 3,550 3,550 3,550 3,550 513 1,821,150 2015-04-29
135 3,579 3,550 3,550 3,554 690 2,452,537 2015-04-30
136 3,550 3,550 3,550 3,550 490 1,739,500 2015-05-01
137 3,550 3,450 3,549 3,530 50 176,492 2015-05-04
138 3,495 3,450 3,450 3,495 959 3,351,300 2015-05-05
139 3,495 3,494 3,494 3,495 1,155 4,036,720 2015-05-06
140 3,499 3,494 3,494 3,495 5,634 19,691,615 2015-05-07
141 3,500 3,495 3,495 3,498 2,360 8,256,180 2015-05-08
142 3,500 3,450 3,500 3,498 1,178 4,121,100 2015-05-11
143 3,580 3,499 3,500 3,532 3,183 11,241,170 2015-05-12
144 3,580 3,500 3,579 3,572 570 2,035,790 2015-05-13
145 3,500 3,451 3,451 3,461 250 865,200 2015-05-14
146 3,490 3,490 3,490 3,490 10 34,900 2015-05-18
147 3,450 3,400 3,450 3,407 1,360 4,633,250 2015-05-19
148 3,400 3,400 3,400 3,400 901 3,063,400 2015-05-20
149 3,400 3,400 3,400 3,400 1,700 5,780,000 2015-05-21
150 3,400 3,390 3,400 3,392 99 335,800 2015-05-22
151 3,560 3,370 3,390 3,455 7,330 25,326,880 2015-05-25
152 3,560 3,500 3,560 3,560 1,543 5,492,900 2015-05-26
153 3,560 3,500 3,500 3,508 150 526,195 2015-05-27
154 3,560 3,559 3,559 3,559 8 28,475 2015-05-28
155 3,500 3,450 3,500 3,498 1,067 3,732,250 2015-06-02
156 3,560 3,500 3,500 3,525 3,401 11,988,880 2015-06-03
157 3,500 3,500 3,500 3,500 1,022 3,577,000 2015-06-04
158 3,460 3,460 3,460 3,460 1,978 6,843,880 2015-06-05
159 3,500 3,500 3,500 3,500 950 3,325,000 2015-06-08
160 3,500 3,460 3,500 3,500 4,040 14,138,400 2015-06-09
161 3,550 3,500 3,500 3,545 8,591 30,458,050 2015-06-11
162 3,559 3,500 3,550 3,519 6,514 22,924,745 2015-06-12
163 4,040 3,500 3,560 3,556 4,721 16,788,740 2015-06-15
164 4,000 3,990 4,000 3,996 2,668 10,662,000 2015-06-16
165 4,000 3,900 4,000 3,927 4,525 17,769,950 2015-06-17
166 4,000 3,927 3,927 3,941 630 2,482,760 2015-06-18
167 3,999 3,999 3,999 3,999 10 39,990 2015-06-19
168 3,900 3,900 3,900 3,900 10 39,000 2015-06-22
169 3,999 3,899 3,899 3,905 566 2,210,449 2015-06-23
170 3,900 3,900 3,900 3,900 13 50,700 2015-06-24
171 3,800 3,600 3,800 3,745 502 1,880,090 2015-06-26
172 3,749 3,650 3,749 3,711 20,576 76,350,310 2015-06-29
173 3,749 3,749 3,749 3,749 50 187,450 2015-06-30
174 3,650 3,500 3,650 3,638 1,547 5,628,350 2015-07-01
175 3,748 3,700 3,700 3,722 219 815,052 2015-07-02
176 3,650 3,650 3,650 3,650 10 36,500 2015-07-03
177 3,650 3,600 3,600 3,618 824 2,981,400 2015-07-06
178 3,650 3,650 3,650 3,650 180 657,000 2015-07-07
179 3,650 3,600 3,650 3,613 446 1,611,350 2015-07-08
180 3,650 3,650 3,650 3,650 70 255,500 2015-07-09
181 3,650 3,650 3,650 3,650 4,545 16,589,250 2015-07-10
182 3,748 3,650 3,748 3,659 713 2,609,212 2015-07-16
183 3,600 3,550 3,600 3,577 759 2,714,600 2015-07-21
184 3,600 3,600 3,600 3,600 105 378,000 2015-07-22
185 3,600 3,600 3,600 3,600 100 360,000 2015-07-23
186 3,600 3,500 3,600 3,540 292 1,033,810 2015-07-24
187 3,600 3,600 3,600 3,600 150 540,000 2015-07-27
188 3,600 3,600 3,600 3,600 50 180,000 2015-07-28
189 3,600 3,550 3,550 3,591 486 1,745,400 2015-07-29
190 3,501 3,501 3,501 3,501 1 3,501 2015-07-30
191 3,590 3,590 3,590 3,590 50 179,500 2015-07-31
192 3,590 3,500 3,590 3,522 205 722,088 2015-08-03
193 3,590 3,500 3,500 3,507 750 2,629,950 2015-08-04
194 3,590 3,550 3,590 3,561 70 249,300 2015-08-05
195 3,590 3,589 3,589 3,589 25 89,730 2015-08-06
196 3,570 3,450 3,450 3,480 99 344,530 2015-08-10
197 3,570 3,400 3,570 3,457 242 836,690 2015-08-11
198 3,560 3,560 3,560 3,560 115 409,400 2015-08-12
199 3,560 3,560 3,560 3,560 90 320,400 2015-08-13
200 3,560 3,560 3,560 3,560 45 160,200 2015-08-14
201 3,560 3,560 3,560 3,560 15 53,400 2015-08-17
202 3,550 3,500 3,500 3,512 66 231,800 2015-08-18
203 3,550 3,549 3,550 3,550 99 351,421 2015-08-19
204 3,560 3,550 3,550 3,557 54 192,100 2015-08-20
205 3,560 3,560 3,560 3,560 5 17,800 2015-08-21
206 3,500 3,300 3,300 3,350 40 134,000 2015-08-27
207 3,500 3,500 3,500 3,500 5 17,500 2015-08-28
208 3,500 3,300 3,500 3,315 163 540,300 2015-08-31
209 3,330 3,300 3,330 3,300 1,789 5,904,000 2015-09-01
210 3,490 3,300 3,300 3,303 214 706,770 2015-09-02
211 3,500 3,450 3,490 3,490 530 1,849,650 2015-09-03
212 3,500 3,500 3,500 3,500 250 875,000 2015-09-04
213 3,500 3,499 3,409 3,500 20 69,990 2015-09-07
214 3,445 3,400 3,400 3,400 1,002 3,406,890 2015-09-09
215 3,445 3,445 3,445 3,445 3 10,335 2015-09-10
216 3,550 3,440 3,440 3,486 19,954 69,569,325 2015-09-11
217 3,560 3,550 3,560 3,560 3,004 10,693,350 2015-09-14
218 3,600 3,550 3,550 3,557 1,575 5,601,890 2015-09-15
219 3,600 3,600 3,600 3,600 500 1,800,000 2015-09-16
220 3,600 3,600 3,600 3,600 425 1,530,000 2015-09-17
221 3,600 3,590 3,600 3,596 547 1,967,230 2015-09-18
222 3,600 3,590 3,600 3,596 825 2,967,000 2015-09-21
223 3,600 3,500 3,600 3,599 488 1,756,200 2015-09-22
224 3,600 3,600 3,600 3,600 550 1,980,000 2015-09-23
225 3,600 3,600 3,600 3,600 525 1,890,000 2015-09-24
226 3,600 3,590 3,600 3,595 659 2,369,060 2015-09-25
227 3,600 3,585 3,590 3,593 599 2,151,940 2015-09-28
228 3,590 3,590 3,590 3,590 500 1,795,000 2015-09-29
229 3,600 3,595 3,600 3,598 500 1,799,000 2015-09-30
230 3,600 3,599 3,599 3,600 385 1,385,990 2015-10-01
231 3,600 3,590 3,600 3,600 180 647,950 2015-10-02
232 3,600 3,600 3,600 3,600 247 889,200 2015-10-05
233 3,600 3,600 3,600 3,600 50 180,000 2015-10-06
234 3,599 3,599 3,599 3,599 50 179,950 2015-10-07
235 3,599 3,589 3,589 3,593 110 395,220 2015-10-08
236 3,599 3,593 3,593 3,594 115 413,285 2015-10-09
237 3,600 3,599 3,599 3,600 202 727,115 2015-10-12
238 3,600 3,600 3,600 3,600 102 367,200 2015-10-13
239 3,600 3,600 3,600 3,600 65 234,000 2015-10-14
240 3,600 3,600 3,600 3,600 75 270,000 2015-10-15
241 3,600 3,590 3,600 3,596 25 89,900 2015-10-16
242 3,590 3,590 3,590 3,590 175 628,250 2015-10-19
243 3,590 3,589 3,590 3,590 110 394,890 2015-10-20
244 3,590 3,590 3,590 3,590 37 132,830 2015-10-21
245 3,580 3,579 3,580 3,580 295 1,056,080 2015-10-22
246 3,580 3,500 3,580 3,560 779 2,773,310 2015-10-23
247 3,580 3,570 3,570 3,577 1,433 5,126,310 2015-10-26
248 3,580 3,565 3,580 3,571 2,382 8,505,610 2015-10-27
249 3,580 3,580 3,580 3,580 978 3,501,240 2015-10-28
250 3,580 3,580 3,580 3,580 1,100 3,938,000 2015-10-29
251 3,800 3,579 3,579 3,590 1,827 6,559,210 2015-10-30
252 3,790 3,790 3,790 3,790 300 1,137,000 2015-11-02
253 3,790 3,789 3,789 3,789 137 519,143 2015-11-03
254 3,780 3,779 3,780 3,780 545 2,059,955 2015-11-04
255 3,780 3,779 3,780 3,779 140 529,125 2015-11-05
256 3,779 3,778 3,778 3,779 20 75,570 2015-11-06
257 3,778 3,679 3,778 3,690 425 1,568,250 2015-11-09
258 3,678 3,677 3,677 3,677 115 422,870 2015-11-10
259 3,678 3,678 3,678 3,678 350 1,287,300 2015-11-11
260 3,778 3,678 3,678 3,681 395 1,453,810 2015-11-13
261 3,778 3,778 3,778 3,778 175 661,150 2015-11-16
262 3,779 3,678 3,678 3,759 263 988,619 2015-11-17
263 3,779 3,779 3,779 3,779 5 18,895 2015-11-18
264 3,750 3,750 3,750 3,750 231 866,250 2015-11-19
265 3,750 3,740 3,750 3,749 110 412,400 2015-11-20
266 3,750 3,749 3,749 3,750 105 393,700 2015-11-23
267 3,750 3,700 3,720 3,720 127 472,451 2015-11-24
268 3,750 3,740 3,740 3,749 75 281,150 2015-11-25
269 3,750 3,750 3,750 3,750 50 187,500 2015-11-26
270 3,749 3,740 3,740 3,748 110 412,300 2015-11-27
271 3,749 3,749 3,749 3,749 50 187,450 2015-11-30
272 3,738 3,729 3,730 3,733 220 821,200 2015-12-01
273 3,749 3,310 3,734 3,379 1,541 5,207,109 2015-12-02
274 3,749 3,749 3,749 3,749 127 476,123 2015-12-03
275 3,749 3,700 3,749 3,740 105 392,665 2015-12-04
276 3,600 3,600 3,600 3,600 72 259,200 2015-12-08
277 3,540 3,530 3,540 3,540 503 1,780,590 2015-12-09
278 3,600 3,400 3,530 3,531 520 1,836,250 2015-12-10
279 3,600 3,600 3,600 3,600 302 1,087,200 2015-12-11
280 3,700 3,580 3,580 3,670 400 1,468,000 2015-12-14
281 3,700 3,550 3,700 3,657 1,050 3,840,000 2015-12-15
282 3,700 3,669 3,669 3,685 1,214 4,473,666 2015-12-16
283 3,750 3,700 3,700 3,746 412 1,543,150 2015-12-17
284 3,550 3,550 3,550 3,550 2 7,100 2015-12-18
285 3,700 3,540 3,550 3,642 316 1,150,800 2015-12-21
286 3,540 3,400 3,540 3,502 609 2,132,498 2015-12-22
287 3,530 3,450 3,450 3,456 1,959 6,769,382 2015-12-23
288 3,550 3,520 3,530 3,533 5,856 20,687,610 2015-12-24
289 3,820 3,550 3,550 3,651 6,329 23,106,700 2015-12-25
290 4,000 3,819 3,819 3,951 461 1,821,455 2015-12-28
291 3,979 3,886 3,899 3,902 165 643,765 2015-12-30
292 3,899 3,849 3,898 3,896 386 1,503,769 2015-12-31
293 3,849 3,847 3,849 3,848 175 673,415 2016-01-04
294 3,848 3,847 3,847 3,848 105 404,035 2016-01-05
295 3,779 3,750 3,750 3,778 125 472,210 2016-01-06
296 3,600 3,600 3,600 3,600 65 234,000 2016-01-07
297 3,595 3,595 3,595 3,595 400 1,438,000 2016-01-08
298 3,595 3,590 3,595 3,594 462 1,660,390 2016-01-11
299 3,580 3,500 3,500 3,577 1,200 4,292,000 2016-01-12
300 3,580 3,450 3,580 3,554 1,175 4,176,410 2016-01-13
301 3,550 3,400 3,451 3,452 460 1,587,949 2016-01-14
302 3,580 3,530 3,540 3,535 4,852 17,150,500 2016-01-15
303 3,750 3,500 3,580 3,580 4,441 15,900,700 2016-01-18
304 3,800 3,749 3,749 3,770 1,389 5,236,735 2016-01-19
305 3,777 3,550 3,749 3,770 267 1,006,567 2016-01-20
306 3,760 3,550 3,760 3,744 588 2,201,300 2016-01-21
307 3,760 3,700 3,700 3,750 495 1,856,150 2016-01-22
308 3,749 3,300 3,730 3,512 3,412 11,984,350 2016-01-25
309 3,490 3,255 3,490 3,480 225 782,900 2016-01-26
310 3,500 3,351 3,490 3,493 1,498 5,232,603 2016-01-27
311 3,480 3,301 3,480 3,436 6,057 20,809,607 2016-01-28
312 3,459 3,400 3,459 3,440 2,970 10,216,000 2016-01-29
313 3,400 3,316 3,400 3,389 4,367 14,799,772 2016-02-01
314 3,500 3,350 3,400 3,403 10,913 37,141,740 2016-02-02
315 3,750 3,500 3,700 3,623 10,048 36,401,220 2016-02-03
316 3,799 3,500 3,650 3,719 23,396 87,015,700 2016-02-04
317 3,910 3,500 3,700 3,783 37,738 142,757,130 2016-02-05
318 3,790 3,720 3,720 3,764 630 2,371,600 2016-02-08
319 3,260 3,252 3,252 3,252 47,202 153,500,920 2016-02-12
320 3,689 3,688 3,689 3,689 150 553,300 2016-02-15
321 3,690 3,688 3,688 3,689 189 697,170 2016-02-16
322 3,600 3,600 3,600 3,600 257 925,200 2016-02-17
323 3,600 3,600 3,600 3,600 580 2,088,000 2016-02-18
324 3,600 3,500 3,600 3,504 6,012 21,068,000 2016-02-19
325 3,850 3,600 3,600 3,763 3,468 13,049,537 2016-02-22
326 3,799 3,798 3,798 3,799 290 1,101,670 2016-02-23
327 3,798 3,780 3,797 3,786 303 1,147,191 2016-02-25
328 3,775 3,750 3,750 3,764 1,088 4,094,750 2016-02-26
329 3,780 3,769 3,780 3,776 700 2,643,070 2016-02-29
330 3,750 3,601 3,601 3,748 583 2,185,058 2016-03-01
331 3,750 3,740 3,750 3,743 1,255 4,697,950 2016-03-02
332 3,740 3,700 3,725 3,732 901 3,362,200 2016-03-03
333 3,750 3,725 3,750 3,750 402 1,507,450 2016-03-04
334 3,680 3,680 3,680 3,680 261 960,480 2016-03-07
335 3,700 3,670 3,680 3,680 4,740 17,443,220 2016-03-09
336 3,700 3,650 3,700 3,660 732 2,679,080 2016-03-10
337 3,650 3,650 3,650 3,650 1,141 4,164,650 2016-03-11
338 3,750 3,601 3,670 3,670 2,640 9,688,180 2016-03-14
339 3,750 3,590 3,670 3,660 9,355 34,236,340 2016-03-15
340 3,800 3,650 3,650 3,745 8,474 31,736,045 2016-03-16
341 3,600 3,600 3,600 3,600 12 43,200 2016-03-17
342 3,550 3,550 3,550 3,550 47 166,850 2016-03-18
343 3,550 3,503 3,540 3,538 2,037 7,205,890 2016-03-21
344 3,550 3,549 3,549 3,550 123 436,640 2016-03-22
345 3,550 3,550 3,550 3,550 243 862,650 2016-03-23
346 3,550 3,550 3,550 3,550 243 862,650 2016-03-23
347 3,550 3,540 3,550 3,547 371 1,315,840 2016-03-24
348 3,700 3,540 3,540 3,601 11,780 42,425,500 2016-03-25
349 3,800 3,650 3,650 3,740 14,762 55,214,708 2016-03-28
350 3,700 3,700 3,700 3,700 750 2,775,000 2016-03-29
351 3,750 3,600 3,600 3,742 899 3,363,700 2016-03-30
352 3,725 3,700 3,700 3,703 682 2,525,275 2016-03-31
353 3,700 3,500 3,700 3,665 790 2,895,010 2016-04-01
354 3,700 3,700 3,700 3,700 750 2,775,000 2016-04-04
355 3,700 3,650 3,650 3,699 509 1,882,850 2016-04-05
356 3,700 3,650 3,700 3,684 1,033 3,805,950 2016-04-06
357 3,690 3,501 3,650 3,628 973 3,529,880 2016-04-07
358 3,725 3,680 3,680 3,713 6,600 24,504,200 2016-04-08
359 3,740 3,699 3,700 3,705 7,275 26,957,225 2016-04-11
360 3,880 3,699 3,700 3,742 12,980 48,568,385 2016-04-12
361 3,700 3,700 3,700 3,700 100 370,000 2016-04-13
362 3,650 3,600 3,650 3,621 300 1,086,250 2016-04-14
363 3,650 3,500 3,650 3,513 3,175 11,154,710 2016-04-15
364 3,680 3,680 3,680 3,680 50 184,000 2016-04-18
365 3,680 3,501 3,680 3,679 155 570,221 2016-04-19
366 3,680 3,680 3,680 3,680 270 993,600 2016-04-20
367 3,750 3,675 3,680 3,704 8,611 31,898,690 2016-04-21
368 3,850 3,700 3,798 3,848 2,025 7,792,990 2016-04-22
369 3,700 3,700 3,700 3,700 250 925,000 2016-04-25
370 3,800 3,500 3,749 3,584 2,516 9,016,669 2016-04-26
371 3,700 3,550 3,550 3,615 5,150 18,615,500 2016-04-27
372 3,745 3,700 3,700 3,707 7,130 26,432,750 2016-04-28
373 3,750 3,740 3,740 3,746 4,100 15,359,250 2016-04-29
374 3,746 3,746 3,746 3,746 110 412,060 2016-05-02
375 3,700 3,500 3,700 3,522 1,950 6,868,500 2016-05-03
376 3,650 3,502 3,650 3,531 1,120 3,954,800 2016-05-04
377 3,745 3,650 3,650 3,681 5,940 21,863,950 2016-05-05
378 3,749 3,745 3,745 3,746 522 1,955,576 2016-05-06
379 3,750 3,749 3,749 3,750 1,370 5,136,962 2016-05-09
380 3,800 3,700 3,750 3,770 7,098 26,757,200 2016-05-10
381 4,030 3,740 3,740 3,859 11,374 43,893,185 2016-05-11
382 3,999 3,800 3,999 3,891 604 2,349,930 2016-05-12
383 3,985 3,983 3,984 3,984 336 1,338,694 2016-05-13
384 3,985 3,700 3,750 3,853 2,890 11,136,100 2016-05-16
385 3,900 3,750 3,900 3,770 1,902 7,170,950 2016-05-17
386 3,895 3,750 3,895 3,776 2,450 9,251,250 2016-05-18
387 3,701 3,650 3,701 3,677 1,550 5,699,050 2016-05-19
388 3,750 3,650 3,650 3,704 975 3,611,250 2016-05-20
389 3,750 3,530 3,750 3,580 4,456 15,954,010 2016-05-23
390 3,750 3,560 3,750 3,633 2,250 8,174,530 2016-05-24
391 3,750 3,750 3,750 3,750 1,105 4,143,750 2016-05-25
392 3,890 3,700 3,700 3,777 3,649 13,781,250 2016-05-26
393 3,989 3,689 3,879 3,860 9,938 38,361,367 2016-05-27
394 4,000 3,945 3,989 3,992 860 3,433,000 2016-05-30
395 4,030 3,800 4,000 3,991 994 3,967,150 2016-05-31
396 4,100 3,800 4,005 4,026 1,233 4,963,900 2016-06-02
397 4,149 4,060 4,060 4,129 1,794 7,407,830 2016-06-03
398 4,149 4,000 4,130 4,044 1,283 5,187,900 2016-06-06
399 4,149 4,050 4,050 4,103 377 1,546,650 2016-06-07
400 4,149 4,055 4,100 4,089 810 3,312,300 2016-06-08
401 4,140 3,900 4,140 4,010 4,424 17,739,760 2016-06-09
402 4,140 3,900 4,139 3,970 2,070 8,218,355 2016-06-10
403 456 410 410 444 42,608 18,899,564 2016-06-20
404 490 450 485 477 43,575 20,786,873 2016-06-21
405 460 445 451 451 23,295 10,500,909 2016-06-22
406 470 450 470 459 5,505 2,526,118 2016-06-23
407 470 420 470 448 15,330 6,865,376 2016-06-24
408 470 420 420 456 671 306,035 2016-06-27
409 460 420 460 428 5,757 2,461,470 2016-06-28
410 440 435 440 436 1,865 813,025 2016-06-30
411 440 428 440 436 17,230 7,513,170 2016-07-01
412 435 420 435 421 6,557 2,761,440 2016-07-04
413 450 400 450 421 23,550 9,911,715 2016-07-05
414 449 422 422 426 12,500 5,325,290 2016-07-06
415 449 410 449 414 3,142 1,301,764 2016-07-07
416 449 400 400 420 9,170 3,851,340 2016-07-08
417 449 430 449 439 9,016 3,961,273 2016-07-18
418 449 444 444 447 1,075 480,020 2016-07-19
419 445 440 445 445 13,854 6,162,874 2016-07-20
420 445 444 445 444 4,460 1,980,700 2016-07-21
421 445 440 444 441 19,541 8,613,579 2016-07-22
422 444 441 444 441 3,070 1,354,920 2016-07-25
423 441 420 440 421 5,711 2,401,645 2016-07-26
424 420 410 420 415 2,664 1,105,080 2016-07-27
425 428 415 415 423 2,202 931,820 2016-07-28
426 441 428 428 436 1,568 684,123 2016-07-29
427 430 420 428 427 2,974 1,270,805 2016-08-01
428 428 410 425 421 6,158 2,590,733 2016-08-02
429 420 380 410 393 15,257 5,996,870 2016-08-04
430 428 420 428 426 4,490 1,912,051 2016-08-05
431 427 420 427 426 3,053 1,301,910 2016-08-08
432 420 419 420 419 14,966 6,272,717 2016-08-09
433 420 420 420 420 2,310 969,969 2016-08-10
434 419 418 419 418 140,362 58,671,881 2016-08-11
435 419 416 419 417 3,503 1,461,109 2016-08-15
436 410 410 410 410 16,804 6,888,840 2016-08-03
437 419 419 419 419 2,630 1 2016-08-12
438 417 415 417 416 6,522 2,710,905 2016-08-16
439 416 405 416 412 10,433 4,300,238 2016-08-17
440 410 400 410 402 13,565 5,452,688 2016-08-18
441 410 409 409 409 16,289 6,663,016 2016-08-19
442 416 405 416 407 19,322 7,864,534 2016-08-22
443 410 408 408 410 6,393 2,618,467 2016-08-23
444 417 400 417 410 16,211 6,638,719 2016-08-24
445 419 410 412 413 3,195 1,320,950 2016-08-25
446 409 409 409 409 1,500 613,500 2016-08-26
447 413 410 413 411 6,000 2,463,000 2016-08-29
448 413 400 413 405 13,678 5,544,718 2016-08-30
449 408 400 408 404 10,640 4,293,800 2016-08-31
450 405 390 405 392 29,099 11,403,255 2016-09-01
451 400 390 400 394 6,462 2,547,190 2016-09-02
452 400 380 390 386 20,553 7,929,485 2016-09-05
453 400 381 400 394 6,546 2,579,916 2016-09-06
454 399 390 390 394 3,493 1,375,770 2016-09-07
455 399 390 390 395 6,211 2,451,540 2016-09-08
456 396 393 396 396 2,515 995,895 2016-09-09
457 393 390 393 392 2,101 823,890 2016-09-12
458 390 380 390 389 9,519 3,702,140 2016-09-13
459 390 360 360 380 15,341 5,831,012 2016-09-14
460 385 370 385 381 10,577 4,034,590 2016-09-15
461 370 365 370 369 28,188 10,409,008 2016-09-16
462 390 368 368 385 30,969 11,932,450 2016-09-19
463 393 380 380 386 15,582 6,012,320 2016-09-20
464 392 370 370 389 11,513 4,482,494 2016-09-21
465 385 380 380 382 7,993 3,052,840 2016-09-22
466 380 370 380 372 12,041 4,475,670 2016-09-23
467 380 377 380 380 10,500 3,986,050 2016-09-26
468 380 375 377 376 15,015 5,648,845 2016-09-27
469 393 380 380 387 57,472 22,234,070 2016-09-28
470 390 390 390 390 17,502 6,825,780 2016-09-29
471 410 389 393 398 7,200 2,864,020 2016-09-30
472 390 389 390 390 10,595 4,129,455 2016-10-03
473 390 389 389 390 6,725 2,621,025 2016-10-04
474 390 390 390 390 12,290 4,793,100 2016-10-05
475 410 390 390 401 7,950 3,191,130 2016-10-06
476 425 410 410 415 6,935 2,879,000 2016-10-07
477 420 420 420 420 4,687 1,968,540 2016-10-10
478 420 400 420 417 11,878 4,952,965 2016-10-11
479 420 420 420 420 9,550 4,011,000 2016-10-12
480 424 420 420 421 5,160 2,170,020 2016-10-13
481 424 423 424 424 7,456 3,159,388 2016-10-14
482 425 420 420 424 6,690 2,838,299 2016-10-17
483 425 410 425 424 6,500 2,757,430 2016-10-18
484 420 415 415 419 5,700 2,387,000 2016-10-20
485 420 395 420 405 25,577 10,363,135 2016-10-21
486 420 390 418 396 29,020 11,496,600 2016-10-24
487 417 417 417 417 50 20,850 2016-10-25
488 400 400 400 400 1 400 2016-10-27
489 400 400 400 400 342 136,800 2016-10-28
490 400 381 400 384 14,522 5,579,952 2016-11-01
491 381 381 381 381 199 75,819 2016-11-02
492 390 380 390 382 1,177 449,080 2016-11-03
493 400 400 400 400 1 400 2016-11-04
494 399 395 399 397 682 270,478 2016-11-07
495 398 390 398 392 6,025 2,359,598 2016-11-08
496 388 380 388 382 8,516 3,254,391 2016-11-09
497 370 350 370 360 77,568 27,909,980 2016-11-10
498 380 360 371 368 294 108,168 2016-11-11
499 385 367 385 377 7,497 2,828,096 2016-11-14
500 385 370 385 373 16,544 6,163,124 2016-11-15
501 380 378 380 380 526 199,860 2016-11-16
502 380 376 380 377 8,791 3,317,900 2016-11-17
503 375 365 375 366 11,000 4,024,000 2016-11-21
504 380 360 365 362 14,300 5,176,706 2016-11-22
505 360 360 360 360 7,000 2,520,000 2016-11-23
506 370 360 365 362 4,530 1,638,935 2016-11-28
507 380 370 380 373 545 203,531 2016-11-29
508 370 360 366 366 154,810 56,603,090 2016-11-30
509 370 360 370 363 5,160 1,870,488 2016-12-01
510 380 360 363 363 6,999 2,542,635 2016-12-02
511 370 365 370 368 11,720 4,311,345 2016-12-05
512 369 363 369 363 3,467 1,259,832 2016-12-06
513 365 363 363 364 5,083 1,851,978 2016-12-07
514 370 365 365 369 1,420 523,475 2016-12-08
515 370 365 365 365 3,081 1,124,970 2016-12-09
516 370 365 370 368 3,260 1,199,935 2016-12-12
517 380 360 368 375 40,204 15,094,170 2016-12-13
518 385 376 376 377 8,883 3,344,819 2016-12-14
519 380 376 380 379 26,900 10,197,700 2016-12-15
520 380 375 375 378 3,800 1,438,200 2016-12-16
521 390 384 390 386 2,600 1,003,600 2016-12-19
522 384 380 384 380 1,000 380,248 2016-12-20
523 377 370 377 371 11,800 4,374,750 2016-12-21
524 370 370 370 370 5,000 1,850,000 2016-12-22
525 389 370 370 377 14,100 5,316,650 2016-12-23
526 390 379 385 382 13,328 5,095,888 2016-12-26
527 395 380 395 383 57,248 21,909,788 2016-12-27
528 400 385 385 396 23,275 9,222,125 2016-12-28
529 380 380 380 380 50 19,000 2017-01-02
530 375 370 370 371 9,260 3,432,291 2017-01-03
531 375 370 370 375 2,110 790,700 2017-01-04
532 375 369 370 371 7,160 2,659,000 2017-01-05
533 371 371 371 371 1,893 702,303 2017-01-06
534 369 367 369 367 23,107 8,483,380 2017-01-07
535 370 367 367 367 9,100 3,341,360 2017-01-09
536 370 370 370 370 20 7,400 2017-01-10
537 375 370 370 371 1,492 553,000 2017-01-12
538 371 370 371 370 135 49,970 2017-01-16
539 375 375 375 375 1,160 435,000 2017-01-17
540 375 370 375 371 4,060 1,504,779 2017-01-18
541 372 370 372 370 3,900 1,443,204 2017-01-19
542 370 368 370 369 3,303 1,220,110 2017-01-20
543 370 360 370 362 1,249 452,043 2017-01-23
544 360 355 360 356 1,171 417,455 2017-01-24
545 356 351 355 354 20,945 7,405,492 2017-01-25
546 360 350 350 354 47,257 16,747,985 2017-01-26
547 355 350 355 354 20,698 7,335,790 2017-01-27
548 355 353 355 355 5,941 2,108,475 2017-01-30
549 355 350 355 352 14,830 5,216,348 2017-01-31
550 355 350 355 350 9,444 3,309,878 2017-02-01
551 350 350 350 350 4,399 1,539,650 2017-02-02
552 350 350 350 350 1,839 643,650 2017-02-03
553 352 350 350 350 4,372 1,530,278 2017-02-06
554 351 350 351 350 2,364 828,261 2017-02-07
555 350 340 350 346 23,210 8,029,893 2017-02-08
556 354 335 345 343 2,447 839,988 2017-02-09
557 350 350 350 350 2,850 997,500 2017-02-10
558 351 348 351 350 7,367 2,577,821 2017-02-13
559 349 345 345 346 2,751 952,099 2017-02-14
560 350 349 349 350 1,302 455,537 2017-02-15
561 350 344 349 346 5,324 1,843,232 2017-02-16
562 350 344 350 346 2,646 914,724 2017-02-17
563 350 330 350 345 8,966 3,095,243 2017-02-20
564 350 330 350 332 9,938 3,301,919 2017-02-21
565 330 285 330 298 31,863 9,479,700 2017-02-22
566 320 300 306 314 3,658 1,147,105 2017-02-23
567 349 330 330 338 27,465 9,276,944 2017-02-24
568 338 330 338 330 2,740 904,340 2017-03-02
569 350 349 349 350 1,037 362,795 2017-03-03
570 350 330 350 333 11,238 3,738,650 2017-03-06
571 340 285 340 303 29,213 8,854,351 2017-03-07
572 339 310 339 318 73,286 23,271,480 2017-03-09
573 330 303 315 320 33,626 10,746,591 2017-03-10
574 345 334 334 338 21,535 7,270,529 2017-03-13
575 345 320 340 330 26,021 8,592,735 2017-03-14
576 347 347 347 347 250 86,750 2017-03-15
577 360 330 340 352 66,033 23,217,046 2017-03-16
578 355 340 350 352 6,670 2,345,694 2017-03-17
579 345 331 340 340 4,587 1,560,160 2017-03-20
580 370 335 340 350 24,341 8,514,245 2017-03-21
581 340 330 335 333 12,605 4,202,311 2017-03-22
582 359 340 341 348 11,038 3,837,195 2017-03-23
583 340 340 340 340 14,728 5,007,520 2017-03-24
584 355 333 355 337 35,190 11,871,402 2017-03-27
585 340 335 335 340 24,000 8,150,000 2017-03-28
586 340 340 340 340 600 204,000 2017-03-29
587 345 344 344 345 2,710 934,028 2017-03-31
588 345 340 340 344 1,223 420,850 2017-04-03
589 340 335 340 336 7,159 2,406,060 2017-04-04
590 345 340 340 340 11,868 4,039,770 2017-04-05
591 343 340 340 341 3,526 1,201,198 2017-04-06
592 340 330 340 335 17,666 5,924,992 2017-04-07
593 341 340 340 341 4,103 1,398,320 2017-04-10
594 341 338 341 341 1,333 454,519 2017-04-11
595 340 338 340 338 5,892 1,994,015 2017-04-12
596 342 338 341 340 3,040 1,034,643 2017-04-13
597 342 338 342 342 5,230 1,787,880 2017-04-14
598 340 336 340 338 7,890 2,670,335 2017-04-17
599 341 333 341 336 14,600 4,902,785 2017-04-18
600 339 335 339 335 2,622 878,426 2017-04-19
601 335 310 335 324 18,875 6,121,895 2017-04-20
602 321 320 320 320 9,163 2,932,663 2017-04-21
603 330 330 330 330 20 6,600 2017-04-24
604 330 328 328 328 780 256,000 2017-04-25
605 335 334 335 335 1,113 372,755 2017-04-26
606 332 329 332 330 3,370 1,112,500 2017-04-27
607 335 327 335 328 1,148 376,292 2017-04-28
608 335 328 330 332 6,067 2,012,204 2017-05-01
609 330 325 325 325 22,000 7,160,000 2017-05-02
610 330 300 328 304 19,830 6,033,577 2017-05-03
611 327 286 311 300 73,802 22,126,093 2017-05-04
612 326 290 326 296 29,050 8,594,710 2017-05-05
613 297 270 297 286 96,693 27,636,819 2017-05-08
614 300 275 300 285 13,252 3,771,433 2017-05-09
615 326 299 299 300 25,162 7,548,737 2017-05-10
616 320 300 320 305 9,652 2,942,485 2017-05-11
617 329 320 320 325 9,727 3,165,384 2017-05-15
618 329 320 320 326 6,760 2,201,220 2017-05-16
619 325 325 325 325 100 32,500 2017-05-17
620 325 320 325 321 24,550 7,879,711 2017-05-18
621 320 320 320 320 2,612 835,840 2017-05-19
622 330 315 320 328 25,579 8,393,901 2017-05-22
623 335 320 320 332 19,149 6,347,900 2017-05-23
624 340 310 334 337 26,541 8,933,835 2017-05-24
625 340 330 330 336 23,232 7,812,388 2017-05-25
626 320 320 320 320 2,126 680,320 2017-05-26
627 340 320 320 336 25,674 8,618,680 2017-05-29
628 329 315 315 325 4,656 1,511,654 2017-05-30
629 330 320 330 320 9,515 3,046,180 2017-05-31
630 330 325 330 327 1,939 634,870 2017-06-02
631 325 320 325 321 2,787 893,590 2017-06-05
632 319 315 315 315 5,304 1,670,856 2017-06-06
633 318 290 315 297 53,293 15,851,919 2017-06-07
634 315 290 292 291 126,392 36,722,930 2017-06-08
635 293 285 293 287 62,662 17,980,620 2017-06-09
636 300 300 300 300 1,500 450,000 2017-06-12
637 305 303 305 305 5,942 1,810,310 2017-06-13
638 310 302 310 304 481 146,042 2017-06-14
639 310 270 310 285 100,374 28,568,079 2017-06-15
640 304 270 290 272 19,867 5,397,459 2017-06-16
641 295 290 295 293 571 167,095 2017-06-19
642 296 290 296 292 8,208 2,399,030 2017-06-20
643 300 290 290 291 6,940 2,022,000 2017-06-21
644 300 290 300 292 33,107 9,652,350 2017-06-22
645 293 291 291 292 1,606 469,546 2017-06-23
646 300 290 295 291 2,800 814,015 2017-06-27
647 304 290 304 293 1,000 292,526 2017-06-28
648 305 305 305 305 1 305 2017-06-29
649 295 290 295 290 41,075 11,912,925 2017-06-30
650 295 295 295 295 14,869 4,386,355 2017-07-03
651 310 298 298 303 31,586 9,580,361 2017-07-04
652 320 305 312 316 30,797 9,719,350 2017-07-05
653 322 305 316 316 29,126 9,212,620 2017-07-06
654 363 323 323 347 91,380 31,740,020 2017-07-16
655 399 360 360 379 89,034 33,772,490 2017-07-17
656 430 390 390 398 60,890 24,237,862 2017-07-18
657 435 420 434 431 114,939 49,592,798 2017-07-19
658 434 420 433 428 126,174 54,047,368 2017-07-20
659 425 410 425 416 72,498 30,194,407 2017-07-21
660 400 385 400 388 39,071 15,157,507 2017-07-24
661 386 380 380 383 92,369 35,396,252 2017-07-25
662 405 380 381 391 230,642 90,256,605 2017-07-26
663 410 391 400 404 140,031 56,618,867 2017-07-27
664 406 400 405 404 34,650 13,986,680 2017-07-28
665 408 370 404 387 139,675 54,006,660 2017-07-31
666 400 360 380 367 34,157 12,523,500 2017-08-01
667 389 360 380 365 43,092 15,747,820 2017-08-02
668 370 358 370 361 36,088 13,025,766 2017-08-03
669 389 358 365 360 34,856 12,536,883 2017-08-04
670 385 355 359 362 28,317 10,246,899 2017-08-07
671 365 356 356 362 11,128 4,030,447 2017-08-08
672 380 362 365 370 30,980 11,456,126 2017-08-09
673 385 362 362 382 19,195 7,340,664 2017-08-10
674 400 385 389 391 8,325 3,253,057 2017-08-11
675 395 390 391 391 14,570 5,693,888 2017-08-14
676 396 390 396 394 28,458 11,204,030 2017-08-15
677 395 386 395 388 44,657 17,304,650 2017-08-16
678 395 385 390 387 85,330 33,035,655 2017-08-17
679 428 386 395 411 568,093 233,268,028 2017-08-18
680 472 425 425 451 254,329 114,763,915 2017-08-21
681 498 455 455 471 171,659 80,885,167 2017-08-22
682 480 465 480 470 125,318 58,908,481 2017-08-23
683 467 401 467 443 75,067 33,267,943 2017-08-24
684 459 425 425 449 75,078 33,695,762 2017-08-25
685 460 450 450 452 30,238 13,661,374 2017-08-28
686 460 450 460 457 24,971 11,414,439 2017-08-29
687 453 440 453 445 28,204 12,553,537 2017-08-30
688 461 441 453 452 13,735 6,207,083 2017-08-31
689 461 455 460 458 23,515 10,769,501 2017-09-01
690 460 458 459 459 46,616 21,398,222 2017-09-04
691 460 440 460 454 35,760 16,249,322 2017-09-05
692 459 454 455 456 16,660 7,602,559 2017-09-06
693 459 457 458 458 15,524 7,114,490 2017-09-07
694 462 459 459 461 82,771 38,124,708 2017-09-08
695 470 462 462 468 66,375 31,053,067 2017-09-11
696 484 470 470 477 33,635 16,051,785 2017-09-12
697 525 488 488 505 79,897 40,335,181 2017-09-13
698 550 501 520 521 269,907 140,714,846 2017-09-14
699 589 540 540 568 98,271 55,811,730 2017-09-15
700 620 581 584 606 103,604 62,801,508 2017-09-18
701 671 620 650 654 52,702 34,446,055 2017-09-19
702 638 587 620 601 106,337 63,854,916 2017-09-20
703 605 585 590 595 32,293 19,215,866 2017-09-21
704 605 590 600 594 75,129 44,593,681 2017-09-22
705 645 610 612 637 22,735 14,472,752 2017-09-25
706 635 620 630 630 27,228 17,144,861 2017-09-26
707 639 620 621 625 49,764 31,114,300 2017-09-27
708 635 625 635 630 22,201 13,996,199 2017-09-28
709 649 620 649 630 56,795 35,799,523 2017-09-29
710 639 618 635 624 61,115 38,149,785 2017-10-02
711 638 630 635 633 2,556 1,616,955 2017-10-03
712 635 620 635 629 23,028 14,482,627 2017-10-04
713 635 620 626 625 48,029 30,006,598 2017-10-05
714 718 639 639 684 91,324 62,434,714 2017-10-06
715 770 700 770 726 80,666 58,544,899 2017-10-09
716 830 735 735 784 157,671 123,680,674 2017-10-10
717 790 730 790 751 127,083 95,394,963 2017-10-11
718 760 731 760 739 61,527 45,444,221 2017-10-12
719 779 732 750 751 37,734 28,356,728 2017-10-13
720 775 730 760 739 187,097 138,193,671 2017-10-16
721 760 740 750 753 11,052 8,321,390 2017-10-17
722 765 730 765 741 46,257 34,298,301 2017-10-18
723 759 730 740 747 22,545 16,850,846 2017-10-19
724 755 745 755 754 32,081 24,185,162 2017-10-20
725 755 730 755 741 82,629 61,249,676 2017-10-23
726 750 730 741 733 85,135 62,361,074 2017-10-24
727 740 729 731 731 25,392 18,573,477 2017-10-25
728 748 729 748 731 32,870 24,026,359 2017-10-26
729 765 730 740 750 169,846 127,461,668 2017-10-27
730 760 731 731 752 4,237 3,184,382 2017-10-30
731 750 723 745 734 46,554 34,173,741 2017-10-31
732 736 734 735 735 25,401 18,668,269 2017-11-01
733 750 731 740 738 2,902 2,142,986 2017-11-02
734 749 731 749 738 36,759 27,134,725 2017-11-03
735 740 730 735 736 14,511 10,685,760 2017-11-06
736 740 738 740 739 49,706 36,745,616 2017-11-07
737 777 740 740 757 111,603 84,513,192 2017-11-08
738 820 770 770 798 32,472 25,909,530 2017-11-09
739 820 798 820 810 22,869 18,516,645 2017-11-10
740 812 790 810 795 73,141 58,136,985 2017-11-13
741 800 792 799 799 21,949 17,531,486 2017-11-14
742 818 800 800 804 43,622 35,085,240 2017-11-15
743 810 800 804 801 26,846 21,516,572 2017-11-16
744 808 790 800 799 61,499 49,135,357 2017-11-17
745 805 790 790 793 24,215 19,196,710 2017-11-20
746 800 786 795 789 53,219 41,964,531 2017-11-21
747 907 907 907 907 902,251 818,161,207 2017-12-05
748 987 817 987 897 787,502 706,261,839 2017-12-06
749 870 810 870 843 314,483 265,131,374 2017-12-07
750 830 810 830 818 84,543 69,142,300 2017-12-08
751 825 800 825 807 139,023 112,139,908 2017-12-11
752 798 730 798 757 375,015 283,891,766 2017-12-12
753 770 750 769 767 550,508 422,454,625 2017-12-13
754 758 725 758 737 62,995 46,435,434 2017-12-14
755 759 700 740 718 141,589 101,595,495 2017-12-15
756 735 690 735 701 299,336 209,932,863 2017-12-18
757 770 701 709 724 102,384 74,104,447 2017-12-19
758 770 725 750 746 121,015 90,228,274 2017-12-20
759 760 731 756 746 81,515 60,769,765 2017-12-21
760 740 691 740 701 574,137 402,642,623 2017-12-22
761 710 698 700 700 347,425 243,264,663 2017-12-25
762 724 656 705 700 143,551 100,466,605 2017-12-26
763 719 689 700 698 62,868 43,864,876 2017-12-27
764 727 700 700 717 440,173 315,473,244 2017-12-28
765 715 700 710 707 58,275 41,184,728 2018-01-02
766 708 695 700 701 75,689 53,087,170 2018-01-03
767 700 692 700 698 16,623 11,609,731 2018-01-04
768 700 690 695 692 41,398 28,657,353 2018-01-05
769 698 690 698 693 63,933 44,313,000 2018-01-08
770 700 680 695 696 55,625 38,740,645 2018-01-09
771 700 680 700 686 27,902 19,148,219 2018-01-10
772 690 681 690 684 18,019 12,330,083 2018-01-11
773 690 680 690 681 63,042 42,941,452 2018-01-12
774 690 680 683 682 73,872 50,398,664 2018-01-15
775 709 671 680 703 172,695 121,481,723 2018-01-16
776 709 704 705 706 119,234 84,188,289 2018-01-17
777 707 696 707 702 73,187 51,392,872 2018-01-18
778 707 695 705 703 105,059 73,813,838 2018-01-19
779 705 700 705 701 33,320 23,353,001 2018-01-22
780 707 704 704 706 59,830 42,231,449 2018-01-23
781 707 701 707 704 103,293 72,714,035 2018-01-24
782 708 701 706 705 67,407 47,536,525 2018-01-25
783 708 705 707 706 80,422 56,766,889 2018-01-26
784 706 700 705 702 51,728 36,298,947 2018-01-29
785 707 680 705 692 31,087 21,502,151 2018-01-30
786 700 680 700 686 10,223 7,007,857 2018-01-31
787 705 690 700 699 14,429 10,084,491 2018-02-01
788 705 695 705 699 20,035 14,007,008 2018-02-02
789 704 698 698 701 261,258 183,027,056 2018-02-05
790 704 700 702 700 49,167 34,438,887 2018-02-06
791 702 698 700 700 27,046 18,922,095 2018-02-07
792 701 695 700 700 60,548 42,380,884 2018-02-08
793 701 698 700 700 90,171 63,113,415 2018-02-09
794 700 695 698 699 43,029 30,064,592 2018-02-12
795 701 698 701 699 47,983 33,529,076 2018-02-13
796 705 698 698 702 14,046 9,853,514 2018-02-14
797 707 700 705 702 15,850 11,130,877 2018-02-15
798 708 699 708 700 17,429 12,210,400 2018-02-19
799 700 690 700 695 17,060 11,860,705 2018-02-20
800 699 690 690 696 43,791 30,474,122 2018-02-21
801 699 670 699 674 35,910 24,637,018 2018-02-22
802 675 650 671 673 15,074 10,103,682 2018-02-23
803 679 671 675 674 12,058 8,143,981 2018-02-26
804 679 670 679 670 12,329 8,294,060 2018-02-27
805 670 666 670 670 24,478 16,398,255 2018-02-28
806 674 660 670 661 69,986 46,617,852 2018-03-01
807 659 645 657 648 48,834 31,752,307 2018-03-02
808 675 651 651 668 58,120 38,472,266 2018-03-05
809 679 670 670 675 55,968 37,667,813 2018-03-06
810 698 675 679 687 46,500 31,740,628 2018-03-07
811 698 685 689 688 34,182 23,583,901 2018-03-09
812 695 685 692 686 54,534 37,489,953 2018-03-12
813 695 680 695 683 39,816 27,239,150 2018-03-13
814 685 675 680 677 75,594 51,305,798 2018-03-14
815 680 674 680 675 25,004 16,904,164 2018-03-15
816 680 660 680 671 44,958 30,249,627 2018-03-16
817 670 650 670 652 79,621 52,066,142 2018-03-19
818 672 650 653 662 33,388 22,022,274 2018-03-20
819 674 650 657 654 72,418 47,678,834 2018-03-21
820 695 654 660 658 57,863 38,555,026 2018-03-22
821 695 660 695 663 38,439 25,926,067 2018-03-23
822 665 650 658 661 49,501 32,478,495 2018-03-26
823 665 645 665 649 46,428 30,327,610 2018-03-27
824 655 651 655 653 12,558 8,207,764 2018-03-28
825 655 647 655 649 42,952 27,914,110 2018-03-29
826 650 645 650 647 30,003 19,474,878 2018-03-30
827 649 643 649 648 6,405 4,136,532 2018-04-02
828 649 635 649 641 26,795 17,220,993 2018-04-03
829 640 620 640 622 37,382 23,413,512 2018-04-04
830 626 612 625 613 21,434 13,240,771 2018-04-05
831 618 610 615 613 52,167 32,029,353 2018-04-06
832 616 601 616 615 12,144 7,403,578 2018-04-09
833 614 607 614 611 10,942 6,709,029 2018-04-10
834 614 600 614 602 19,979 12,085,925 2018-04-11
835 600 550 590 592 13,418 7,894,009 2018-04-12
836 605 570 590 604 37,121 21,642,443 2018-04-13
837 640 605 605 617 22,449 13,737,680 2018-04-16
838 665 613 617 650 11,445 7,393,174 2018-04-17
839 665 628 640 634 48,300 30,929,138 2018-04-18
840 680 650 650 661 37,200 24,903,994 2018-04-19
841 674 635 674 657 31,702 20,829,455 2018-04-20
842 660 635 660 647 11,257 7,334,224 2018-04-23
843 650 620 649 630 84,001 52,124,611 2018-04-24
844 645 622 622 640 27,746 17,787,320 2018-04-25
845 635 625 635 629 23,498 14,806,345 2018-04-26
846 650 625 648 645 72,147 45,916,632 2018-04-27
847 640 630 640 631 45,549 28,892,224 2018-04-30
848 631 620 631 625 28,022 17,524,695 2018-05-01
849 640 630 640 636 565 359,175 2018-05-02
850 638 628 630 629 13,397 8,438,382 2018-05-03
851 630 625 628 625 17,771 11,177,969 2018-05-04
852 628 620 628 621 137,035 85,537,310 2018-05-07
853 622 616 620 618 22,785 14,125,789 2018-05-08
854 620 597 620 600 29,218 17,760,860 2018-05-09
855 609 590 590 597 76,540 45,914,734 2018-05-10
856 599 590 590 597 34,996 20,803,404 2018-05-11
857 598 580 595 583 96,535 56,820,683 2018-05-14
858 590 570 590 586 12,879 7,497,020 2018-05-15
859 585 577 585 577 23,135 13,432,653 2018-05-16
860 577 570 576 573 28,238 16,179,635 2018-05-17
861 573 561 570 564 84,424 47,819,019 2018-05-18
862 570 565 570 565 44,726 25,328,385 2018-05-21
863 609 565 565 601 69,466 41,038,832 2018-05-22
864 618 600 602 618 38,470 23,132,364 2018-05-23
865 639 615 618 620 18,049 11,266,764 2018-05-24
866 654 640 640 650 64,472 41,696,819 2018-05-25
867 646 621 646 629 23,850 15,042,873 2018-05-28
868 635 630 630 633 4,981 3,149,795 2018-05-29
869 635 622 635 630 31,092 19,468,067 2018-05-30
870 630 628 628 628 3,064 1,930,206 2018-05-31
871 628 600 628 605 22,198 13,436,181 2018-06-04
872 620 600 620 603 15,969 9,639,266 2018-06-05
873 605 600 604 600 16,253 9,757,008 2018-06-06
874 605 590 605 591 29,893 17,721,559 2018-06-07
875 600 586 600 587 75,849 44,892,537 2018-06-08
876 585 578 585 579 74,931 43,433,647 2018-06-11
877 590 580 580 582 74,833 43,633,655 2018-06-12
878 600 580 589 583 43,195 25,363,420 2018-06-13
879 590 585 590 587 20,320 11,905,154 2018-06-14
880 600 590 595 595 28,263 16,829,125 2018-06-15
881 599 588 599 590 5,951 3,520,810 2018-06-18
882 590 585 590 586 24,322 14,240,216 2018-06-19
883 600 580 600 581 35,418 20,633,767 2018-06-20
884 585 580 585 581 61,516 35,745,057 2018-06-21
885 585 575 580 578 56,851 32,897,132 2018-06-22
886 590 577 580 579 19,256 11,153,140 2018-06-25
887 590 576 580 580 51,740 30,021,842 2018-06-26
888 614 575 584 601 126,550 75,485,582 2018-06-27
889 605 585 600 600 171,734 102,888,805 2018-06-28
890 650 585 600 633 440,606 270,542,601 2018-06-29
891 634 600 634 602 60,479 36,823,387 2018-07-02
892 600 580 600 583 19,652 11,486,355 2018-07-03
893 599 580 590 583 19,779 11,554,130 2018-07-04
894 600 582 586 600 9,501 5,539,147 2018-07-05
895 600 582 590 595 26,570 15,552,652 2018-07-06
896 598 580 586 585 57,058 33,177,296 2018-07-09
897 595 586 586 595 2,300 1,366,400 2018-07-10
898 600 585 593 600 13,449 7,892,701 2018-07-16
899 600 590 593 590 2,227 1,316,491 2018-07-17
900 600 595 595 599 3,381 2,022,464 2018-07-18
901 600 599 599 600 2,367 1,418,733 2018-07-19
902 599 590 599 599 21,183 12,644,488 2018-07-20
903 599 591 599 594 15,324 9,140,764 2018-07-23
904 599 592 593 592 4,268 2,529,034 2018-07-24
905 592 570 592 573 75,700 43,668,352 2018-07-25
906 598 573 573 580 14,183 8,221,764 2018-07-26
907 580 577 579 580 4,321 2,502,383 2018-07-27
908 580 575 580 580 10,423 6,018,374 2018-07-30
909 610 575 580 602 174,832 105,108,354 2018-07-31
910 623 595 619 608 12,126 7,358,492 2018-08-01
911 620 607 610 607 12,657 7,813,067 2018-08-02
912 623 600 608 603 6,010 3,616,182 2018-08-03
913 615 600 600 603 9,346 5,633,064 2018-08-06
914 600 572 600 580 28,857 16,752,166 2018-08-07
915 597 580 580 595 18,852 11,044,177 2018-08-08
916 615 597 597 601 85,832 51,606,942 2018-08-09
917 613 600 613 600 27,137 16,288,515 2018-08-10
918 611 595 602 600 7,240 4,344,911 2018-08-13
919 600 580 600 586 37,524 22,264,689 2018-08-14
920 590 580 590 586 6,432 3,742,136 2018-08-15
921 585 572 580 578 21,234 12,302,763 2018-08-16
922 588 580 580 580 4,081 2,368,108 2018-08-17
923 588 581 588 583 22,118 12,895,780 2018-08-20
924 588 585 585 585 4,496 2,632,806 2018-08-21
925 589 581 589 581 73,417 42,704,964 2018-08-22
926 585 582 585 584 5,181 3,027,439 2018-08-23
927 589 584 585 585 7,567 4,430,506 2018-08-24
928 589 580 589 580 27,699 16,078,646 2018-08-27
929 585 580 581 582 28,172 16,423,231 2018-08-28
930 584 579 580 580 57,898 33,637,601 2018-08-29
931 584 575 584 577 93,152 53,913,255 2018-08-30
932 579 570 576 571 32,945 18,872,669 2018-08-31
933 575 568 574 570 41,681 23,776,069 2018-09-03
934 576 567 576 573 3,580 2,032,362 2018-09-04
935 573 565 573 568 22,396 12,729,926 2018-09-05
936 565 561 562 561 33,511 18,838,479 2018-09-06
937 560 520 560 543 78,259 42,295,416 2018-09-07
938 553 525 553 541 76,722 40,921,051 2018-09-10
939 553 538 540 540 25,144 13,599,569 2018-09-11
940 560 539 539 550 64,195 34,905,769 2018-09-12
941 550 536 541 540 78,173 42,203,077 2018-09-13
942 555 540 540 540 20,466 11,053,640 2018-09-14
943 554 545 549 553 36,871 20,274,341 2018-09-17
944 583 549 555 570 42,623 23,719,271 2018-09-18
945 600 551 551 567 150 85,015 2018-09-19
946 595 570 570 570 8,455 4,843,803 2018-09-20
947 595 560 565 566 57,742 32,677,638 2018-09-21
948 587 561 565 562 3,177 1,790,504 2018-09-24
949 570 562 565 564 26,268 14,823,373 2018-09-25
950 575 564 575 569 23,359 13,287,097 2018-09-26
951 599 570 570 572 21,848 12,492,665 2018-09-27
952 597 567 571 569 80,216 47,315,874 2018-09-28
953 580 575 580 579 3,463 2,005,320 2018-10-01
954 590 570 575 573 38,856 22,386,279 2018-10-02
955 590 567 590 573 16,465 9,437,022 2018-10-03
956 589 571 589 588 12,149 7,024,187 2018-10-04
957 588 565 585 572 171,595 98,813,044 2018-10-05
958 580 571 577 580 4,798 2,747,605 2018-10-08
959 587 574 580 575 48,240 27,952,233 2018-10-09
960 580 574 579 576 9,046 5,210,162 2018-10-10
961 580 573 578 575 1,485 854,782 2018-10-11
962 580 570 580 572 10,976 6,276,508 2018-10-12
963 580 570 571 571 11,768 6,729,752 2018-10-15
964 578 570 578 572 10,534 6,041,620 2018-10-16
965 580 572 573 574 11,063 6,382,191 2018-10-17
966 580 571 573 577 22,477 12,937,205 2018-10-18
967 585 572 580 572 13,101 7,513,525 2018-10-19
968 588 580 580 582 25,969 15,070,544 2018-10-22
969 598 588 589 593 7,169 4,236,453 2018-10-23
970 598 592 598 595 31,333 18,611,298 2018-10-24
971 597 590 597 591 17,659 10,436,306 2018-10-25
972 597 590 597 590 2,003 1,182,610 2018-10-26
973 595 590 591 594 10,415 6,169,938 2018-10-29
974 597 572 597 579 48,784 28,465,586 2018-10-30
975 590 580 580 589 15,404 9,048,960 2018-10-31
976 594 576 592 581 29,267 17,004,018 2018-11-01
977 594 579 594 579 11,628 6,751,158 2018-11-02
978 584 579 580 584 60,981 35,371,489 2018-11-05
979 590 580 584 580 2,448 1,427,057 2018-11-06
980 588 582 585 583 2,448 1,431,267 2018-11-07
981 600 580 580 591 162,037 96,075,120 2018-11-12
982 590 581 590 582 99,325 57,912,502 2018-11-13
983 585 585 585 585 7,156 4,186,260 2018-11-14
984 584 580 584 580 73,734 42,816,525 2018-11-15
985 589 578 589 579 13,840 8,027,608 2018-11-16
986 584 578 580 580 15,869 9,203,389 2018-11-19
987 584 578 584 580 29,532 17,120,016 2018-11-20
988 581 570 581 573 151,906 87,504,570 2018-11-21
989 576 565 576 566 48,944 27,990,552 2018-11-22
990 570 564 570 564 34,193 19,409,953 2018-11-23
991 584 560 560 571 10,209 5,805,580 2018-11-27
992 581 565 570 576 3,915 2,228,537 2018-11-28
993 580 580 580 580 548 317,840 2018-11-17
994 580 564 566 573 3,856 2,204,309 2018-11-29
995 579 570 570 572 11,922 6,807,704 2018-11-30
996 574 570 570 572 30,432 17,379,405 2018-12-03
997 574 570 570 572 30,432 17,379,405 2018-12-03
998 574 565 570 566 125,300 71,210,969 2018-12-04
999 573 567 567 570 6,119 3,487,022 2018-12-05
1000 570 564 569 569 112,813 64,152,109 2018-12-06
1001 573 570 570 573 88,175 50,309,181 2018-12-07
1002 600 573 573 596 163,235 96,419,766 2018-12-10
1003 605 570 600 580 312,415 182,712,782 2018-12-11
1004 605 599 599 600 18,496 11,095,520 2018-12-12
1005 606 570 606 571 663,996 379,381,781 2018-12-13
1006 600 590 600 600 33,746 20,233,920 2018-12-14
1007 600 590 600 592 12,720 7,528,994 2018-12-17
1008 610 586 590 610 159,666 96,961,641 2018-12-18
1009 610 603 605 610 68,871 41,972,931 2018-12-19
1010 619 610 615 611 107,950 66,455,904 2018-12-20
1011 617 610 617 611 5,600 3,427,397 2018-12-21
1012 616 570 610 587 175,668 104,502,991 2018-12-24
1013 600 572 600 600 79,681 46,572,050 2018-12-25
1014 611 600 600 600 6,121 3,686,110 2018-12-26
1015 610 589 600 591 159,329 95,143,624 2018-12-27
1016 590 580 590 590 7,747 4,553,950 2018-12-28
1017 650 590 590 622 58,053 36,067,324 2018-12-31
1018 649 641 645 646 52,728 33,959,086 2019-01-02
1019 650 620 648 640 58,595 37,752,613 2019-01-03
1020 640 630 630 640 6,922 4,393,723 2019-01-04
1021 645 632 632 645 27,044 17,353,459 2019-01-07
1022 640 625 640 635 91,678 58,136,815 2019-01-08
1023 640 635 640 636 12,090 7,688,274 2019-01-09
1024 640 638 639 638 2,315 1,478,957 2019-01-10
1025 637 620 637 623 65,183 40,594,688 2019-01-11
1026 630 620 630 625 12,360 7,714,010 2019-01-14
1027 630 616 627 618 57,378 35,567,382 2019-01-15
1028 629 625 625 629 16,256 10,209,026 2019-01-16
1029 626 618 625 619 33,493 20,927,727 2019-01-17
1030 619 617 619 619 1,723 1,064,983 2019-01-18
1031 616 600 616 604 124,537 75,774,038 2019-01-21
1032 615 600 600 612 350,828 212,285,832 2019-01-22
1033 615 605 615 610 408,999 249,408,940 2019-01-23
1034 617 605 610 610 209,552 127,790,187 2019-01-24
1035 611 605 608 610 226,944 138,343,835 2019-01-25
1036 615 609 609 611 1,537 939,469 2019-01-28
1037 615 606 610 610 17,661 10,758,459 2019-01-29
1038 615 608 615 609 3,410 2,078,086 2019-01-30
1039 610 590 609 597 81,323 48,970,129 2019-01-31
1040 614 592 606 598 114,008 69,208,425 2019-02-01
1041 610 605 610 610 10,994 6,706,190 2019-02-02
1042 610 603 610 605 4,946 3,006,168 2019-02-04
1043 610 600 610 601 4,250 2,554,690 2019-02-11
1044 610 595 601 610 182,215 110,982,320 2019-02-12
1045 612 602 610 610 31,664 19,229,896 2019-02-13
1046 614 610 610 612 26,302 16,068,102 2019-02-14
1047 620 614 614 618 32,602 20,100,397 2019-02-15
1048 615 605 615 612 17,534 10,705,828 2019-02-18
1049 620 611 615 618 35,425 21,863,181 2019-02-19
1050 700 650 653 666 118,117 79,443,134 2019-02-20
1051 670 656 670 660 19,233 12,754,853 2019-02-21
1052 667 645 667 649 25,256 16,416,223 2019-02-22
1053 652 620 652 629 140,103 88,880,097 2019-02-25
1054 639 615 621 621 29,518 18,340,801 2019-02-26
1055 640 625 640 629 7,300 4,604,633 2019-02-27
1056 630 625 629 627 14,606 9,181,400 2019-02-28
1057 630 624 628 627 29,694 18,614,376 2019-03-01
1058 639 613 627 629 25,222 15,695,073 2019-03-04
1059 630 630 630 630 2,454 1,546,019 2019-03-05
1060 630 621 630 623 49,845 31,034,492 2019-03-06
1061 650 628 640 634 92,116 58,907,878 2019-03-07
1062 639 631 631 632 21,415 13,546,272 2019-03-11
1063 640 629 635 629 96,061 61,296,169 2019-03-12
1064 640 627 640 629 55,515 34,990,793 2019-03-13
1065 637 625 635 627 74,683 46,901,742 2019-03-14
1066 635 619 634 619 30,965 19,268,122 2019-03-15
1067 629 620 629 624 2,969 1,856,524 2019-03-18
1068 634 620 628 623 69,271 43,414,480 2019-03-19
1069 633 620 620 622 23,712 14,779,967 2019-03-20
1070 633 610 620 630 130,879 81,735,942 2019-03-21
1071 635 625 632 633 64,024 40,346,387 2019-03-22
1072 635 629 635 631 23,901 15,073,867 2019-03-25
1073 635 625 635 628 89,493 56,176,294 2019-03-26
1074 635 630 635 630 18,827 11,861,100 2019-03-27
1075 635 620 635 622 62,655 38,947,662 2019-03-28
1076 633 630 631 632 6,553 4,138,986 2019-03-29
1077 636 623 630 631 33,065 20,880,539 2019-04-01
1078 630 628 628 628 5,308 3,335,625 2019-04-02
1079 630 624 629 628 33,312 20,932,171 2019-04-03
1080 630 615 630 620 105,849 65,776,757 2019-04-04
1081 599 555 599 570 40,459 23,524,059 2019-04-05
1082 614 589 589 595 12,620 7,549,348 2019-04-08
1083 600 560 600 580 32,737 19,036,304 2019-04-09
1084 596 585 590 595 12,490 7,411,994 2019-04-10
1085 599 581 599 594 34,126 20,110,709 2019-04-11
1086 595 590 594 592 34,033 20,212,004 2019-04-12
1087 605 595 600 595 113,243 67,917,553 2019-04-15
1088 600 590 600 590 75,250 44,452,578 2019-04-16
1089 592 591 591 591 909 537,269 2019-04-17
1090 591 580 590 584 69,799 40,872,576 2019-04-18
1091 585 580 585 581 3,400 1,978,211 2019-04-19
1092 590 580 590 580 10,730 6,226,740 2019-04-22
1093 584 578 580 578 19,723 11,403,756 2019-04-23
1094 589 580 580 581 3,750 2,177,700 2019-04-24
1095 589 578 589 582 6,146 3,576,096 2019-04-25
1096 590 580 587 590 16,284 9,461,981 2019-04-26
1097 605 581 581 602 115,469 69,364,248 2019-04-29
1098 601 595 601 595 5,734 3,434,956 2019-04-30
1099 596 592 596 592 24,011 14,231,616 2019-05-01
1100 595 588 595 588 10,731 6,352,162 2019-05-02
1101 595 585 585 591 8,675 5,116,113 2019-05-03
1102 590 580 590 581 20,803 12,132,456 2019-05-06
1103 590 581 586 585 8,960 5,236,880 2019-05-07
1104 590 584 585 590 2,741 1,600,946 2019-05-08
1105 592 585 590 592 38,770 22,793,332 2019-05-09
1106 592 585 585 588 40,659 23,849,010 2019-05-10
1107 590 586 586 590 127 74,843 2019-05-13
1108 592 589 589 590 4,387 2,587,451 2019-05-14
1109 592 582 592 585 71,292 41,774,992 2019-05-15
1110 588 580 581 585 42,826 24,940,728 2019-05-16
1111 587 580 582 581 16,640 9,680,610 2019-05-17
1112 579 577 579 577 5,815 3,361,143 2019-05-20
1113 579 579 579 579 257 148,777 2019-05-21
1114 579 570 577 571 7,701 4,421,522 2019-05-22
1115 579 572 579 577 15,793 9,091,812 2019-05-23
1116 578 570 570 576 1,657 948,737 2019-05-24
1117 576 570 576 571 20,935 11,989,764 2019-05-27
1118 572 560 570 564 35,545 20,093,677 2019-05-28
1119 579 561 572 569 10,073 5,785,837 2019-05-29
1120 579 570 579 570 10,621 6,083,833 2019-05-30
1121 575 571 571 575 3,860 2,218,392 2019-05-31
1122 576 570 575 572 21,696 12,416,998 2019-06-03
1123 579 570 578 572 7,386 4,222,636 2019-06-04
1124 579 565 579 566 36,307 20,731,137 2019-06-05
1125 575 565 575 570 8,118 4,599,896 2019-06-06
1126 570 565 567 566 15,747 8,963,165 2019-06-07
1127 570 564 566 565 28,185 15,951,476 2019-06-10
1128 570 563 565 564 30,684 17,316,348 2019-06-11
1129 568 567 568 567 804 456,194 2019-06-12
1130 568 560 567 560 26,077 14,643,205 2019-06-13
1131 566 560 560 561 29,973 16,790,311 2019-06-14
1132 560 556 560 560 19,340 10,823,541 2019-06-17
1133 562 559 562 559 2,830 1,584,447 2019-06-18
1134 565 558 560 560 39,831 22,303,230 2019-06-19
1135 560 558 560 559 5,263 2,942,534 2019-06-20
1136 568 558 558 568 4,115 2,316,990 2019-06-21
1137 569 564 565 567 13,704 7,757,212 2019-06-24
1138 579 565 570 565 11,794 6,667,323 2019-06-25
1139 578 570 570 570 2,673 1,526,648 2019-06-26
1140 572 565 572 566 7,575 4,290,157 2019-06-27
1141 596 565 565 583 27,271 15,778,575 2019-06-28
1142 582 566 582 566 2,104 1,193,877 2019-07-01
1143 570 570 570 570 1,638 933,660 2019-07-02
1144 573 568 568 569 20,503 11,676,608 2019-07-03
1145 575 570 570 573 1,941 1,109,999 2019-07-04
1146 577 571 574 572 30,475 17,468,576 2019-07-05
1147 575 570 573 570 4,595 2,620,556 2019-07-08
1148 575 566 575 567 36,497 20,709,437 2019-07-09
1149 574 567 574 571 6,740 3,833,067 2019-07-10
1150 574 566 573 567 23,767 13,517,509 2019-07-16
1151 570 565 566 568 16,025 9,078,239 2019-07-17
1152 572 567 568 568 2,231 1,267,489 2019-07-18
1153 572 570 570 572 159 90,930 2019-07-19
1154 572 562 572 563 14,858 8,396,864 2019-07-22
1155 568 565 568 565 2,150 1,215,942 2019-07-23
1156 566 562 562 566 1,727 971,082 2019-07-24
1157 569 560 566 561 17,377 9,744,896 2019-07-25
1158 569 569 569 569 300 170,700 2019-07-26
1159 560 559 560 560 10,961 6,137,242 2019-07-29
1160 569 569 569 569 11 6,259 2019-07-30
1161 566 559 565 559 5,563 3,112,145 2019-07-31
1162 560 550 560 555 31,309 17,334,879 2019-08-01
1163 560 550 554 553 21,129 11,713,358 2019-08-02
1164 560 555 560 556 1,313 729,470 2019-08-05
1165 560 555 555 560 8,374 4,665,733 2019-08-06
1166 560 560 560 560 660 369,458 2019-08-07
1167 560 556 557 558 35,751 19,963,043 2019-08-08
1168 560 547 556 550 37,224 20,492,225 2019-08-09
1169 560 547 555 548 16,694 9,153,774 2019-08-12
1170 550 540 549 550 4,577 2,505,437 2019-08-13
1171 550 527 550 537 24,048 12,986,968 2019-08-14
1172 540 530 530 533 2,945 1,572,461 2019-08-15
1173 539 530 533 531 6,847 3,658,962 2019-08-16
1174 538 530 538 537 3,825 2,029,778 2019-08-19
1175 538 533 538 533 3,716 1,988,350 2019-08-20
1176 537 530 537 530 5,373 2,851,507 2019-08-21
1177 535 520 535 520 18,563 9,721,438 2019-08-22
1178 525 519 520 520 10,181 5,294,694 2019-08-23
1179 518 500 518 509 46,675 23,570,328 2019-08-26
1180 509 505 505 508 19,298 9,801,655 2019-08-27
1181 508 507 508 508 16,523 8,393,574 2019-08-28
1182 509 508 508 509 5,944 3,020,740 2019-08-29
1183 509 508 508 509 10,411 5,295,943 2019-08-30
1184 510 509 509 510 5,166 2,629,970 2019-09-02
1185 510 508 509 508 12,945 6,587,521 2019-09-04
1186 510 505 510 507 20,859 10,566,799 2019-09-05
1187 509 503 508 505 5,976 3,024,476 2019-09-06
1188 509 508 509 509 24,000 12,213,566 2019-09-07
1189 509 508 509 509 24,000 12,213,566 2019-09-07
1190 509 508 508 509 46,510 23,672,590 2019-09-09
1191 509 506 506 507 7,438 3,772,448 2019-09-10
1192 509 505 509 506 11,442 5,802,689 2019-09-11
1193 509 504 505 506 1,711 863,945 2019-09-12
1194 509 501 509 503 10,304 5,211,385 2019-09-13
1195 509 503 509 503 2,261 1,144,564 2019-09-16
1196 509 503 503 509 8,311 4,180,523 2019-09-17
1197 507 503 503 503 19,517 9,819,803 2019-09-18
1198 503 503 503 503 9,856 4,957,568 2019-09-19
1199 507 503 507 504 11,679 5,887,969 2019-09-20
1200 507 503 507 504 3,403 1,714,077 2019-09-23
1201 503 501 503 501 2,267 1,137,746 2019-09-24
1202 503 500 502 501 12,302 6,157,137 2019-09-25
1203 503 499 503 499 26,062 13,019,096 2019-09-26
1204 506 499 500 500 8,782 4,415,705 2019-09-27
1205 507 507 507 507 1,305 661,635 2019-09-30
1206 507 500 507 502 1,160 583,015 2019-10-01
1207 507 505 505 506 1,211 612,375 2019-10-02
1208 509 505 505 509 1,605 814,705 2019-10-03
1209 509 509 509 509 888 451,992 2019-10-04
1210 537 509 510 510 374 190,892 2019-10-07
1211 530 509 510 527 4,485 2,287,176 2019-10-08
1212 530 511 529 511 1,249 640,280 2019-10-09
1213 527 511 511 521 3,188 1,644,561 2019-10-10
1214 527 509 525 526 17,983 9,187,216 2019-10-11
1215 526 515 526 516 1,828 945,497 2019-10-14
1216 520 515 516 517 446 230,060 2019-10-15
1217 517 510 517 511 14,769 7,550,371 2019-10-16
1218 515 508 511 510 27,428 14,003,947 2019-10-17
1219 510 506 510 506 10,271 5,201,278 2019-10-18
1220 509 505 508 505 23,217 11,735,239 2019-10-21
1221 510 496 501 500 27,960 14,069,505 2019-10-22
1222 505 505 505 505 1,300 656,500 2019-10-23
1223 505 500 500 504 10,150 5,101,085 2019-10-24
1224 508 501 508 504 5,776 2,909,405 2019-10-25
1225 508 503 503 504 10,730 5,399,125 2019-10-28
1226 507 500 507 500 16,743 8,425,782 2019-10-29
1227 505 500 500 505 8,275 4,166,350 2019-10-30
1228 505 503 505 503 5,333 2,683,201 2019-10-31
1229 505 501 503 505 7,603 3,818,726 2019-11-01
1230 505 500 502 500 35,631 17,821,913 2019-11-04
1231 526 505 505 525 45,124 22,870,664 2019-11-05
1232 510 505 510 509 63,794 32,281,508 2019-11-06
1233 510 502 509 504 7,420 3,740,608 2019-11-07
1234 519 505 519 505 3,052 1,541,538 2019-11-08
1235 519 510 519 511 1,599 821,328 2019-11-11
1236 527 520 525 523 3,111 1,634,931 2019-11-12
1237 568 530 532 565 63,458 35,090,796 2019-11-13
1238 561 551 561 552 8,307 4,599,004 2019-11-14
1239 561 551 558 556 21,377 11,876,603 2019-11-15
1240 561 552 561 556 29,840 16,577,722 2019-11-18
1241 565 555 559 555 25,985 14,471,100 2019-11-19
1242 565 560 565 560 1,328 746,701 2019-11-20

APU (APU)

Address: Chinggis Avenue 14, Khan-Uul district, Ulaanbaatar, Mongolia
Phone: 976-11-344336
Fax: 976-11-343063
Name of Director/CEO: Tseveenjav.Erdenebileg
Email: info@apu.mn
Established date: 1924-04-15
Listed date: 1992-02-13
Registration № 2702673
State Registration №
Stock type: Common
Business description: Food & Bewerages
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00APU00900

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
1 Tseveenjav Erdenebileg Chief Executive Officer 0 %

Board of Directors

Lastname Firstname Membership Percentage of shares held
1 P Batsaikhan Board Chairman 0 %
2 B Batbayar Board member 0 %
3 Sergey Gromov Board member 0 %
4 G Ganbold Board member 0 %
5 Jasper Hamaker Board member 0 %
6 J Unenbat Independent board member 0 %
7 U Batbayar Independent board member 0 %
8 Yo Gerelchuluun Independent board member 0 %
9 Кennet Choo Board member 0 %
10 Yadamdorj Damdinsuren Board member 0 %
11 Thomas Holland Board member 0 %

Influential shareholders

Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 STEPPE BEVERAGE KFT 13.42 % None None
2 Shunkhlai Group LLC 50.84 % None None
3 HEINEKEN ASIA PACIFIC PTE LTD 25 % None None
4 MONGOLIAN BEVERAGE INVESTMENTS LLC 5.19 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан ширхэг Эзэмшиж байсан огноо
1 GOLOMT BANK 142816382 ширхэг 2018-07-31

Authorized officials

Lastname Firstname Position
1 Tseveenjav Erdenebileg Chief Executive Officer

Board of Directors

Lastname Firstname Position
1 P Batsaikhan Chairman
2 B Batbayar Board member
3 Sergey Gromov Board member
4 G Ganbold Board member
5 Jasper Hamaker Board member
6 J Unenbat Independent board member
7 U Batbayar Independent board member
8 Yo Gerelchuluun Independent board member
9 Кennet Choo Board member
10 Yadamdorj Damdinsuren
11 Thomas Holland

Shareholders with 5% interest

Lastname Firstname Position Share
1 STEPPE BEVERAGE KFT uncertain 13.42 %
2 Shunkhlai Group LLC uncertain 50.84 %
3 HEINEKEN ASIA PACIFIC PTE LTD uncertain 25 %
4 MONGOLIAN BEVERAGE INVESTMENTS LLC uncertain 5.19 %

Balance sheet

  • Total assets 512,246,001,000
  • Total liabilities 129,149,221,900
  • Total owner`s equity 383,096,779,100
  • Total number of shares 1,064,181,553

Income statement

  • Sales revenue 102,290,956,100
  • Cost of sales 63,656,889,000
  • Gross profit 11,932,292,900
  • Net income 9,275,729,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 360

Ratios

  • Return on Assets /ROA/ 0.0181
  • Return on Equity /ROE/ /ROE/ 0.0242
  • Return on Total Assets /ROTA/ 0.0233
  • Earnings per share /EPS/ 8.7163
  • Price earnings ratio (P/E Ratio) 58.3963

Balance sheet

  • Total assets 530,446,697,700
  • Total liabilities 86,268,630,900
  • Total owner`s equity 442,824,013,300
  • Total number of shares 1,064,181,553

Income statement

  • Sales revenue 512,928,466,000
  • Cost of sales 287,403,788,800
  • Gross profit 0
  • Net income 57,851,658,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 416

Ratios

  • Return on Assets /ROA/ 0.1091
  • Return on Equity /ROE/ /ROE/ 0.1306
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 54.3626
  • Price earnings ratio (P/E Ratio) 9.3539

Balance sheet

  • Total assets 609,808,704,000
  • Total liabilities 99,516,538,400
  • Total owner`s equity 510,292,165,600
  • Total number of shares 1,064,181,553

Income statement

  • Sales revenue 99,475,772,900
  • Cost of sales 64,508,484,100
  • Gross profit 17,413,952,300
  • Net income 13,851,969,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 480

Ratios

  • Return on Assets /ROA/ 0.0227
  • Return on Equity /ROE/ /ROE/ 0.0271
  • Return on Total Assets /ROTA/ 0.0286
  • Earnings per share /EPS/ 13.0165
  • Price earnings ratio (P/E Ratio) 41.4857

Balance sheet

  • Total assets 632,914,478,600
  • Total liabilities 125,988,816,900
  • Total owner`s equity 505,442,743,300
  • Total number of shares 1,064,181,553

Income statement

  • Sales revenue 234,606,134,200
  • Cost of sales 164,218,127,400
  • Gross profit 0
  • Net income 24,871,941,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 475

Ratios

  • Return on Assets /ROA/ 0.0393
  • Return on Equity /ROE/ /ROE/ 0.0492
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 23.3719
  • Price earnings ratio (P/E Ratio) 25.8327

Balance sheet

  • Total assets 280,058,221,200
  • Total liabilities 121,666,012,500
  • Total owner`s equity 158,392,208,700
  • Total number of shares 742,877,000

Income statement

  • Sales revenue 108,443,059,200
  • Cost of sales 75,565,423,600
  • Gross profit 20,972,559,900
  • Net income 15,948,413,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 213

Ratios

  • Return on Assets /ROA/ 0.0569
  • Return on Equity /ROE/ /ROE/ 0.1007
  • Return on Total Assets /ROTA/ 0.0749
  • Earnings per share /EPS/ 21.4684
  • Price earnings ratio (P/E Ratio) 18.0707

Balance sheet

  • Total assets 291,069,787,300
  • Total liabilities 147,884,315,500
  • Total owner`s equity 143,185,471,800
  • Total number of shares 742,877,000

Income statement

  • Sales revenue 208,055,307,700
  • Cost of sales 142,012,623,000
  • Gross profit 3,724,525,900
  • Net income 2,850,993,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 193

Ratios

  • Return on Assets /ROA/ 0.0098
  • Return on Equity /ROE/ /ROE/ 0.0199
  • Return on Total Assets /ROTA/ 0.0128
  • Earnings per share /EPS/ 3.8378
  • Price earnings ratio (P/E Ratio) 77.5215

Balance sheet

  • Total assets 299,590,449,000
  • Total liabilities 148,908,279,800
  • Total owner`s equity 150,682,169,200
  • Total number of shares 742,877,000

Income statement

  • Sales revenue 97,045,433,800
  • Cost of sales 69,075,898,700
  • Gross profit 12,678,853,100
  • Net income 9,756,681,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 203

Ratios

  • Return on Assets /ROA/ 0.0326
  • Return on Equity /ROE/ /ROE/ 0.0648
  • Return on Total Assets /ROTA/ 0.0423
  • Earnings per share /EPS/ 13.1336
  • Price earnings ratio (P/E Ratio) 32.0193

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Total number of shares 74,287,700

Income statement

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

Ratios

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

Balance sheet

  • Total assets 325,226,880,500
  • Total liabilities 187,274,203,900
  • Total owner`s equity 137,952,676,600
  • Total number of shares 74,287,700

Income statement

  • Sales revenue 101,756,821,400
  • Cost of sales 72,464,292,400
  • Gross profit 7,126,064,500
  • Net income 5,851,511,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,857

Ratios

  • Return on Assets /ROA/ 0.018
  • Return on Equity /ROE/ /ROE/ 0.0424
  • Return on Total Assets /ROTA/ 0.0219
  • Earnings per share /EPS/ 78.7682
  • Price earnings ratio (P/E Ratio) 46.4527

Balance sheet

  • Total assets 333,225,689,700
  • Total liabilities 202,350,181,400
  • Total owner`s equity 130,875,508,300
  • Total number of shares 74,287,700

Income statement

  • Sales revenue 49,324,724,900
  • Cost of sales 34,794,920,600
  • Gross profit -1,430,279,500
  • Net income -1,225,656,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,762

Ratios

  • Return on Assets /ROA/ -0.0037
  • Return on Equity /ROE/ /ROE/ -0.0094
  • Return on Total Assets /ROTA/ -0.0043
  • Earnings per share /EPS/ -16.4988
  • Price earnings ratio (P/E Ratio) -215.4098

Balance sheet

  • Total assets 334,315,501,100
  • Total liabilities 202,230,464,600
  • Total owner`s equity 132,085,036,500
  • Total number of shares 74,287,700

Income statement

  • Sales revenue 198,468,870,100
  • Cost of sales 154,619,354,100
  • Gross profit -14,251,672,000
  • Net income -14,174,033,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,778

Ratios

  • Return on Assets /ROA/ -0.0424
  • Return on Equity /ROE/ /ROE/ -0.1073
  • Return on Total Assets /ROTA/ -0.0426
  • Earnings per share /EPS/ -190.7992
  • Price earnings ratio (P/E Ratio) -18.8313

Balance sheet

  • Total assets 260,087,655,100
  • Total liabilities 190,793,565,200
  • Total owner`s equity 69,294,089,900
  • Total number of shares 74,287,700

Income statement

  • Sales revenue 92,678,974,100
  • Cost of sales 74,550,519,200
  • Gross profit -16,443,885,600
  • Net income -17,305,813,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 933

Ratios

  • Return on Assets /ROA/ -0.0665
  • Return on Equity /ROE/ /ROE/ -0.2497
  • Return on Total Assets /ROTA/ -0.0632
  • Earnings per share /EPS/ -232.9566
  • Price earnings ratio (P/E Ratio) -16.6683

Balance sheet

  • Total assets 267,065,139,100
  • Total liabilities 182,139,163,100
  • Total owner`s equity 84,925,976,000
  • Total number of shares 74,287,700

Income statement

  • Sales revenue 193,715,871,000
  • Cost of sales 138,947,023,300
  • Gross profit 4,970,837,100
  • Net income 4,024,307,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,143

Ratios

  • Return on Assets /ROA/ 0.0151
  • Return on Equity /ROE/ /ROE/ 0.0474
  • Return on Total Assets /ROTA/ 0.0186
  • Earnings per share /EPS/ 54.1719
  • Price earnings ratio (P/E Ratio) 78.0663

Balance sheet

  • Total assets 212,244,883,200
  • Total liabilities 119,214,711,000
  • Total owner`s equity 93,030,172,200
  • Total number of shares 74,287,700

Income statement

  • Sales revenue 94,468,630,200
  • Cost of sales 63,125,910,200
  • Gross profit 15,746,527,500
  • Net income 12,128,503,800
  • Dividend /common/ 70
  • Dividend /preferred/ 0
  • Book value per share 1,252

Ratios

  • Return on Assets /ROA/ 0.0571
  • Return on Equity /ROE/ /ROE/ 0.1304
  • Return on Total Assets /ROTA/ 0.0742
  • Earnings per share /EPS/ 163.264
  • Price earnings ratio (P/E Ratio) 22.6933

Balance sheet

  • Total assets 179,687,980,297
  • Total liabilities 85,731,376,147
  • Total owner`s equity 79,533,245,927
  • Total number of shares 74,287,700

Income statement

  • Sales revenue 55,584,815,768
  • Cost of sales 37,670,722,033
  • Gross profit 17,914,093,734
  • Net income 7,863,244,428
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,071

Ratios

  • Return on Assets /ROA/ 0.0438
  • Return on Equity /ROE/ /ROE/ 0.0989
  • Return on Total Assets /ROTA/ 0.0997
  • Earnings per share /EPS/ 105.8485
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 169,776,504,574
  • Total liabilities 83,683,144,852
  • Total owner`s equity 86,093,359,721
  • Total number of shares 74,287,700

Income statement

  • Sales revenue 284,475,802,102
  • Cost of sales 142,789,906,247
  • Gross profit 30,980,668,753
  • Net income 23,455,152,382
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,159

Ratios

  • Return on Assets /ROA/ 0.1382
  • Return on Equity /ROE/ /ROE/ 0.2724
  • Return on Total Assets /ROTA/ 0.1825
  • Earnings per share /EPS/ 315.734
  • Price earnings ratio (P/E Ratio) 12.5105

Balance sheet

  • Total assets 96,531,752,200
  • Total liabilities 46,547,264,500
  • Total owner`s equity 49,984,487,700
  • Total number of shares 74,287,700

Income statement

  • Sales revenue 0
  • Cost of sales 85,726,659,700
  • Gross profit 36,405,508,700
  • Net income 19,716,625,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 673

Ratios

  • Return on Assets /ROA/ 0.2043
  • Return on Equity /ROE/ /ROE/ 0.3945
  • Return on Total Assets /ROTA/ 0.3771
  • Earnings per share /EPS/ 265.409
  • Price earnings ratio (P/E Ratio)
Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 APU APU 2019 year 2 Quarterly reports 2019-07-19 0000-00-00 N/A
2 APU APU 2018 year 4 Quarterly reports 2019-03-06 N/A 0000-00-00
3 APU APU 2018 year 2 Quarterly reports 2018-07-23 0000-00-00 N/A
4 APU APU 2017 year 4 Quarterly reports 2018-04-16 N/A 0000-00-00 N/A
5 APU APU 2017 year 2 Quarterly reports 2017-07-25 N/A 0000-00-00 N/A
6 APU APU 2016 year 4 Quarterly reports 2017-02-16 N/A N/A
7 APU APU 2016 year 2 Quarterly reports 2016-07-28 N/A N/A
8 APU APU 2015 year 4 Quarterly reports 2016-04-15 N/A N/A
9 APU APU 2015 year 2 Quarterly reports 2015-07-20 N/A N/A
10 APU APU 2015 year 1 Quarterly reports 2015-05-01 N/A N/A
11 APU APU 2014 year 4 Quarterly reports 2015-03-02 N/A N/A
12 APU APU 2014 year 2 Quarterly reports 2014-08-01 N/A N/A
13 APU APU 2013 year 4 Quarterly reports 2014-02-12 N/A N/A
14 APU APU 2013 year 2 Quarterly reports 2013-09-09 N/A N/A
15 APU APU 2013 year 1 Quarterly reports 2013-05-16 N/A N/A
16 APU APU 2012 year 4 Quarterly reports 2013-03-01 N/A N/A
17 APU APU 2010 year 4 Quarterly reports 2011-02-24 N/A N/A

Contractual changes in assets

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

Company name Symbol Description Date Download
1 APU APU 2018-09-07
2 APU APU 2017-08-03
3 APU APU 2017-08-03
4 APU APU Annual report 2015 2017-07-24

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: 2019-04-26 14:00 hour
Record date: 2019-04-04
Declaration date: 2019-03-20
Channels of public announcement /year, month, day and publication №/: Udriin sonin (Daily newspaper) 2019-03-20 Wed №057, 058 (6158, 6159) Page 6 and Unuudur (Today newspaper) 2019-03-20 Wed №055 (6600) Page А4
Meeting venue: Concert Hall, 4th floor, the Corporate Hotel and Convention Center, Mahatma Gandhi street 39, Khoroo 15, Khan-Uul district, Ulaanbaatar city, Mongolia
Meeting agenda: 1. Discussion and approval of the Board of Directors’ conclusion on 2018 operational and financial report of APU JSC; 2. Approval of amendments to the Charter of APU JSC; 3. Early termination of the authority of the Board of Directors of APU JSC; and 4. Election of 9 directors to serve on the Board of Directors of APU JSC by cumulative method
Resolution: Board of Directors 2019-03-15 №19/08
Members of Organizing committee of the meeting: Head: Kh.Batjargal (Head of Administration), Members: Ch.Ariunsan (Board Secretary); E.Solongo (Board Secretariat); B.Erdenetuya (Board Secretariat); B.Myagmar (Board Secretariat); and B.Begzsuren (Corporate Affairs)
Contact number: 344336
Date of public announcement by MSE: 2019-03-20

Shareholders' meeting resolutions / APU

Shareholder meeting: Annual
Date of meeting 2019-04-26 14:00 hour
Venue of meeting: Concert Hall, 4th floor, the Corporate Hotel and Convention Center, Mahatma Gandhi street 39, Khoroo 15, Khan-Uul district, Ulaanbaatar city, Mongolia
Attendance: 95.695 %
Shareholders' meeting resolutions
1. Approve the Board of Directors’ conclusion on the 2018 operational and financial report of APU JSC;

Approved : 100

Rejected: 5.0E-6

Deferred : 0

2. Approve the amendments to the Charter of APU JSC

Approved : 99.9985

Rejected: 2.2E-5

Deferred : 0

3. Terminate the authority of the Board of Directors of APU JSC before the expiration of term

Approved : 99.9997

Rejected: 0.000108

Deferred : 0.000175

Resolutions Download
Other discussed issues Elect the directors of APU JSC: Non-executive directors: 1. Batsaikhan P., 2. Kenneth Choo, 3. Batbayar B., 4. Damdinsuren Ya., 5. Gromov S.B, 6. Thomas Holland, Independent directors: 7. Unenbat J., 8. Gerelchuluun Yo., 9. Batbayar U.

Shareholders' meeting resolutions / APU

Shareholder meeting: Annual
Date of meeting 2018-04-20 15:00 hour
Venue of meeting: Cultural Palace of Khan-Uul District
Attendance: 96 %
Shareholders' meeting resolutions
To discuss and approve the conclusion drawn by the Board of Directors on the 2017 operational and financial reports of APU JSC

Approved : 99.99

Rejected: 0

Deferred : 0

To amend the Charter of APU JSC

Approved : 99.99

Rejected: 0

Deferred : 0

Resolutions Download
Other discussed issues

Shareholders' meeting resolutions / APU

Shareholder meeting: Special
Date of meeting 2017-08-18 14:00 hour
Venue of meeting: Khan-Uul district’s Soyoliin Ordon, Chingiss Avenue, Khoroo #2, Khan-Uul district, Ulaanbaatar
Attendance: 95.16 %
Shareholders' meeting resolutions
Reorganizing the company by separation and establishing a new subsidiary company

Approved : 99

Rejected: 0

Deferred : 0

Reorganizing the company by merging with the “Evergreen Investments” LLC, adopting the merger project and the relevant agreement

Approved : 99

Rejected: 0

Deferred : 0

Issuing additional shares by a closed subscription in relation to the merger

Approved : 99

Rejected: 0

Deferred : 0

Waiving preemptive rights of the shareholders to purchase the additionally issued share

Approved : 99

Rejected: 0

Deferred : 0

Amendment of the Company Charter

Approved : 99

Rejected: 0

Deferred : 0

Resolutions Download
Other discussed issues

Shareholders' meeting resolutions / APU

Shareholder meeting: Annual
Date of meeting 2017-03-31 15:0_ hour
Venue of meeting: Cultural Palace, Khan-Uul District
Attendance: 93 %
Shareholders' meeting resolutions
Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operations and financial statements of 2016

Approved : 99.99

Rejected: 0

Deferred : 0

Adjourn the Board of Directors before the end of term

Approved : 99.9

Rejected: 0

Deferred : 0

Resolutions Download
Other discussed issues Board of Directors members selected by a cumulative method: Batsaikhan P. 548,214,845, Batchimeg P. 547,679,647, Bat-Bayar B. 547,660,795, S.B.Gromov 547,788,575, Hugo Barret 547,526,168, Ganbold G.1,435,080,227 as Ordinary Members; Unenbat J. 659,593,411, Batjav B. 547,670,486 and Gerelchuluun Yo. 695,477,797 as Independent Members

Shareholders' meeting resolutions / APU

Shareholder meeting: Annual
Date of meeting 2016-04-22 16:0 hour
Venue of meeting: Cultural Palace of Khan-Uul District
Attendance: 94 %
Shareholders' meeting resolutions
Discuss and approve Board of Directors's Review on the company’s operational and financial position for the year of 2015

Approved : 99

Rejected: 0

Deferred : 0

Splitting the company’s 1 (one) common share into the same type of 10 (ten) shares through conversion

Approved : 78

Rejected: 0

Deferred : 0

The matter of changing the word “auditor” as set in the Articles 4.9, 7.22.11, 9.А, 9.2, 9.3, 9.5 and 9.6 of the Company Charter to “audit” and “auditing organization”

Approved : 78.89

Rejected: 0

Deferred : 0

The matter related to Article 7.22.5 of the Company Charter, “Rights certificate to purchase common shares, securities convertible into shares, decisions to issue options, and approval of related procedures”

Approved : 78.8

Rejected: 0

Deferred : 0

The matter related to Article 7.22.5 of the Company Charter, “Establishing the Company’s branch and resident office, establishing daughter and dependent companies through investment, and exercising the authority of shareholders of the newly established company”

Approved : 78.8

Rejected: 0

Deferred : 0

Resolutions
Other discussed issues

Board decisions