• mn
IPO

Trade Reports

Index

48824.7

( 311.87 0.64% )
Index Unit Change
Top 20 Index 48824.7 311.87
MSE A Index 18957.01 211.41
MSE B Index 14341.15 -12.8

News

PRIMARY MARKET TRADING OF GOVERNMENT SECURITIES TO BE HELD ON OCTOBER 29, 2025

2025-10-24 18:35:10

The primary market trading will be organized on October 29, 2025, at 10:00 AM through the Mongolian Stock Exchange. The Government will offer to the public a total of 8.0 billion MNT worth of domestic securities, comprising:

MSE REPRESENTATIVES PARTICIPATE IN “CHINA MINING CONFERENCE AND EXHIBITION 2025”

2025-10-24 16:27:49

The 27th China Mining Conference and Exhibition 2025 is being held from October 23–25, 2025, at the Tianjin Meijiang Convention Center in Tianjin, China, under the theme “Connect and Collaborate, Co-build and Co-share.”

MSE PROVIDES INFORMATION TO MEMBER SECURITIES COMPANIES ON THE IMPLEMENTATION OF THE “NATIONAL ANTI-CORRUPTION PROGRAM”

2025-10-24 16:24:11

The discussion covered the following topics: Prevention of corruption, money laundering, and economic and financial crimes Promoting a culture of zero tolerance for corruption in the private sector by introducing the ISO 26000 Social Responsibility Guidance Standard and the ISO 37301 Compliance Management System Standard

Baganuur (BAN)

1700
0 ( 0.00% )
  • Previous closing price: 1,700.00
  • Opening price: 1,700.00
  • Closing price: 1,700.00
  • Current day`s VWAP: 1,700.00
  • Bid: 1,700.00 x 308
  • Ask: 1,900.00 x 1
  • Issued shares: 20,974,360
  • Outstanding shares: 20,974,360
  • Daily range: 1,700.00 - 1,700.00
  • Trade volume: 19
  • Turnover: 32,300.00
  • Number of transaction: 1
  • 52 weeks data: 1,090.00 - 2,700.00
  • ISIN: MN00BAN03966
  • Market Cap: 35,656,412,000.00
Baganuur
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 3,700 3,500 3,550 3,700 125 443,500 2014-09-16
2 3,700 3,700 3,700 3,700 12 44,400 2014-09-19
3 3,799 3,500 3,700 3,535 46 167,398 2014-09-22
4 3,500 3,500 3,500 3,500 120 420,000 2014-09-24
5 3,798 3,501 3,501 3,798 12 42,606 2014-09-25
6 3,510 3,500 3,510 3,507 40 140,260 2014-09-26
7 3,510 3,500 3,510 3,501 222 777,300 2014-09-29
8 3,200 3,200 3,200 3,200 28 89,600 2014-10-01
9 3,500 3,500 3,500 3,500 200 700,000 2014-10-06
10 3,500 3,500 3,500 3,500 1,000 3,500,000 2014-10-08
11 3,500 3,500 3,500 3,500 134 469,000 2014-10-10
12 3,600 3,401 3,401 3,600 8 28,203 2014-10-13
13 3,798 3,798 3,798 3,798 3 11,394 2014-10-14
14 3,500 3,400 3,500 3,400 910 3,105,000 2014-10-16
15 3,700 3,700 3,700 3,700 125 462,500 2014-10-21
16 3,610 3,600 3,610 3,602 55 198,130 2014-10-24
17 3,798 3,600 3,790 3,762 73 274,980 2014-10-27
18 3,799 3,700 3,700 3,799 22 82,489 2014-10-28
19 3,799 3,799 3,799 3,799 9 34,191 2014-10-30
20 3,551 3,551 3,551 3,551 110 390,610 2014-11-03
21 3,700 3,700 3,700 3,700 16 59,200 2014-11-04
22 3,650 3,650 3,650 3,650 300 1,095,000 2014-11-17
23 3,600 3,600 3,600 3,600 448 1,612,800 2014-11-19
24 3,600 3,600 3,600 3,600 172 619,200 2014-11-24
25 3,600 3,250 3,600 3,250 39 127,450 2014-11-25
26 3,500 3,250 3,250 3,485 85 296,250 2014-11-26
27 3,500 3,500 3,500 3,500 450 1,575,000 2014-11-27
28 3,500 3,499 3,499 3,500 50 174,990 2014-11-28
29 3,300 3,300 3,300 3,300 33 108,900 2014-12-01
30 3,450 3,250 3,450 3,299 82 271,160 2014-12-02
31 3,500 3,250 3,250 3,458 12 41,500 2014-12-05
32 3,250 3,250 3,250 3,250 50 162,500 2014-12-09
33 3,251 3,250 3,251 3,250 45 146,260 2014-12-12
34 3,250 3,250 3,250 3,250 102 331,500 2014-12-15
35 3,250 3,250 3,250 3,250 5 16,250 2014-12-16
36 3,200 3,200 3,200 3,200 11 35,200 2014-12-17
37 3,200 3,200 3,200 3,200 10 32,000 2014-12-19
38 3,000 3,000 3,000 3,000 225 675,000 2014-12-22
39 3,000 3,000 3,000 3,000 55 165,000 2014-12-23
40 3,000 3,000 3,000 3,000 27 81,000 2014-12-24
41 2,900 2,900 2,900 2,900 16 46,400 2014-12-25
42 2,899 2,899 2,899 2,899 42 121,758 2014-12-26
43 2,899 2,899 2,899 2,899 30 86,970 2014-12-30
44 2,899 2,899 2,899 2,899 50 144,950 2014-12-31
45 2,899 2,890 2,899 2,899 58 167,953 2015-01-05
46 2,899 2,700 2,899 2,700 292 788,997 2015-01-06
47 2,800 2,800 2,800 2,800 201 562,800 2015-01-09
48 2,800 2,800 2,800 2,800 91 254,800 2015-01-13
49 2,850 2,800 2,850 2,801 259 725,450 2015-01-14
50 2,800 2,680 2,800 2,680 21 56,640 2015-01-15
51 2,700 2,700 2,700 2,700 93 251,100 2015-01-22
52 2,700 2,700 2,700 2,700 97 261,900 2015-01-26
53 2,700 2,600 2,700 2,618 85 222,500 2015-01-27
54 2,600 2,600 2,600 2,600 8 20,800 2015-01-29
55 2,550 2,550 2,550 2,550 118 300,900 2015-01-30
56 2,550 2,550 2,550 2,550 92 234,600 2015-02-02
57 2,501 2,501 2,501 2,501 1 2,501 2015-02-04
58 2,501 2,499 2,501 2,500 789 1,972,417 2015-02-05
59 2,499 2,499 2,499 2,499 150 374,850 2015-02-06
60 2,400 2,200 2,400 2,231 454 1,012,800 2015-02-11
61 2,231 2,231 2,231 2,231 65 145,015 2015-02-12
62 2,231 2,231 2,231 2,231 60 133,860 2015-02-13
63 2,400 2,300 2,400 2,344 36 84,400 2015-02-17
64 2,300 2,300 2,300 2,300 160 368,000 2015-02-18
65 2,300 2,300 2,300 2,300 136 312,800 2015-02-24
66 2,300 2,300 2,300 2,300 444 1,021,200 2015-02-27
67 2,300 2,300 2,300 2,300 28 64,400 2015-03-03
68 2,300 2,300 2,300 2,300 115 264,500 2015-03-04
69 2,400 2,300 2,400 2,341 121 283,300 2015-03-05
70 2,300 2,300 2,300 2,300 6 13,800 2015-03-06
71 2,449 2,449 2,449 2,449 2 4,898 2015-03-12
72 2,450 2,400 2,449 2,401 2,181 5,235,647 2015-03-13
73 2,301 2,300 2,301 2,301 200 460,160 2015-03-16
74 2,350 2,350 2,350 2,350 20 47,000 2015-03-23
75 2,500 2,100 2,100 2,464 300 739,270 2015-03-24
76 2,500 2,500 2,500 2,500 20 50,000 2015-03-30
77 2,500 2,500 2,500 2,500 127 317,500 2015-04-01
78 2,799 2,799 2,799 2,799 5 13,995 2015-04-06
79 2,500 2,500 2,500 2,500 110 275,000 2015-04-13
80 2,500 2,500 2,500 2,500 10 25,000 2015-04-14
81 2,500 2,200 2,500 2,486 210 522,000 2015-04-15
82 2,500 2,500 2,500 2,500 250 625,000 2015-04-20
83 2,500 2,400 2,400 2,475 202 500,000 2015-04-21
84 2,451 2,451 2,451 2,451 15 36,765 2015-04-22
85 2,500 2,500 2,500 2,500 150 375,000 2015-04-23
86 2,450 2,400 2,450 2,438 20 48,750 2015-04-24
87 2,400 2,400 2,400 2,400 264 633,600 2015-04-28
88 2,301 2,300 2,301 2,301 30 69,015 2015-04-30
89 2,450 2,201 2,201 2,367 3 7,101 2015-05-01
90 2,250 2,201 2,202 2,249 412 926,418 2015-05-04
91 2,201 2,200 2,201 2,200 194 426,813 2015-05-06
92 2,200 2,200 2,200 2,200 123 270,600 2015-05-12
93 2,100 2,001 2,100 2,025 189 382,644 2015-05-13
94 2,101 2,100 2,101 2,100 116 243,610 2015-05-21
95 2,050 2,000 2,050 2,008 568 1,140,650 2015-05-22
96 2,150 2,100 2,100 2,118 278 588,800 2015-05-26
97 2,051 2,051 2,051 2,051 300 615,300 2015-05-27
98 2,150 2,150 2,150 2,150 103 221,450 2015-06-02
99 2,150 2,150 2,150 2,150 4 8,600 2015-06-03
100 2,051 1,990 2,051 2,032 193 392,120 2015-06-04
101 2,220 2,150 2,150 2,179 363 791,060 2015-06-05
102 2,500 2,500 2,500 2,500 42 105,000 2015-06-09
103 2,870 2,870 2,870 2,870 137 393,190 2015-06-10
104 3,250 2,800 2,800 2,832 971 2,750,350 2015-06-11
105 2,800 2,799 2,799 2,800 22 61,597 2015-06-12
106 2,800 2,799 2,799 2,800 34 95,195 2015-06-15
107 3,100 2,815 2,815 2,947 2,187 6,444,830 2015-06-16
108 3,200 2,947 3,200 3,120 340 1,060,700 2015-06-17
109 3,300 3,000 3,000 3,219 136 437,750 2015-06-18
110 3,310 3,300 3,300 3,301 898 2,964,400 2015-06-19
111 3,300 3,300 3,300 3,300 97 320,100 2015-06-22
112 3,300 3,000 3,001 3,237 925 2,994,610 2015-06-23
113 3,000 3,000 3,000 3,000 1 3,000 2015-06-25
114 3,200 3,200 3,200 3,200 5 16,000 2015-06-26
115 3,100 3,100 3,100 3,100 5 15,500 2015-07-06
116 3,000 3,000 3,000 3,000 5 15,000 2015-07-08
117 3,000 2,900 2,900 2,995 37 110,800 2015-07-09
118 3,090 2,990 3,050 3,048 757 2,307,150 2015-07-16
119 3,048 2,990 2,990 3,021 1,442 4,356,214 2015-07-17
120 3,000 3,000 3,000 3,000 150 450,000 2015-07-20
121 3,189 3,000 3,000 3,013 103 310,323 2015-07-22
122 2,950 2,800 2,950 2,848 310 882,950 2015-07-24
123 2,900 2,900 2,900 2,900 30 87,000 2015-07-27
124 3,000 3,000 3,000 3,000 5 15,000 2015-07-28
125 2,900 2,900 2,900 2,900 166 481,400 2015-07-30
126 2,850 2,565 2,850 2,684 186 499,140 2015-07-31
127 2,600 2,600 2,600 2,600 289 751,400 2015-08-03
128 2,800 2,800 2,800 2,800 65 182,000 2015-08-10
129 2,999 2,999 2,999 2,999 10 29,990 2015-08-12
130 2,801 2,800 2,801 2,800 40 112,010 2015-08-17
131 2,800 2,600 2,800 2,650 343 908,800 2015-08-18
132 2,601 2,600 2,601 2,600 100 260,010 2015-08-20
133 2,601 2,601 2,601 2,601 17 44,217 2015-08-27
134 2,790 2,790 2,790 2,790 5 13,950 2015-09-01
135 2,700 2,700 2,700 2,700 5 13,500 2015-09-03
136 2,700 2,700 2,700 2,700 10 27,000 2015-09-04
137 2,650 2,650 2,650 2,650 131 347,150 2015-09-07
138 2,650 2,650 2,650 2,650 23 60,950 2015-09-08
139 2,650 2,650 2,650 2,650 89 235,850 2015-09-09
140 2,650 2,650 2,650 2,650 13 34,450 2015-09-10
141 2,640 2,600 2,640 2,605 170 442,900 2015-09-11
142 2,990 2,640 2,640 2,678 4,772 12,779,510 2015-09-14
143 2,800 2,800 2,800 2,800 67 187,600 2015-09-21
144 3,070 2,950 2,950 3,000 435 1,304,850 2015-09-22
145 2,800 2,800 2,800 2,800 34 95,200 2015-09-30
146 2,850 2,850 2,850 2,850 10 28,500 2015-10-01
147 2,800 2,800 2,800 2,800 19 53,200 2015-10-02
148 2,800 2,800 2,800 2,800 15 42,000 2015-10-05
149 2,750 2,750 2,750 2,750 5 13,750 2015-10-06
150 2,800 2,750 2,750 2,779 221 614,050 2015-10-07
151 2,800 2,800 2,800 2,800 26 72,800 2015-10-08
152 2,800 2,800 2,800 2,800 24 67,200 2015-10-09
153 2,850 2,850 2,850 2,850 61 173,850 2015-10-12
154 2,800 2,800 2,800 2,800 350 980,000 2015-10-13
155 2,800 2,800 2,800 2,800 100 280,000 2015-10-15
156 2,999 2,811 2,999 2,838 267 757,795 2015-10-16
157 2,811 2,750 2,811 2,799 554 1,550,410 2015-10-20
158 2,799 2,799 2,799 2,799 85 237,915 2015-10-23
159 2,799 2,799 2,799 2,799 7 19,593 2015-10-26
160 2,750 2,750 2,750 2,750 28 77,000 2015-10-27
161 2,750 2,750 2,750 2,750 2 5,500 2015-10-30
162 2,750 2,750 2,750 2,750 250 687,500 2015-11-03
163 2,750 2,750 2,750 2,750 1 2,750 2015-11-04
164 2,700 2,700 2,700 2,700 60 162,000 2015-11-05
165 2,799 2,700 2,700 2,766 77 212,950 2015-11-09
166 2,700 2,700 2,700 2,700 179 483,300 2015-11-18
167 2,750 2,750 2,750 2,750 2 5,500 2015-11-20
168 2,650 2,650 2,650 2,650 160 424,000 2015-11-26
169 2,650 2,650 2,650 2,650 11 29,150 2015-11-30
170 2,650 2,650 2,650 2,650 10 26,500 2015-12-01
171 2,650 2,650 2,650 2,650 2 5,300 2015-12-03
172 2,600 2,600 2,600 2,600 72 187,200 2015-12-04
173 2,650 2,650 2,650 2,650 5 13,250 2015-12-08
174 2,600 2,600 2,600 2,600 2 5,200 2015-12-10
175 2,500 2,500 2,500 2,500 8 20,000 2015-12-21
176 2,500 2,350 2,500 2,470 25 61,750 2015-12-22
177 2,470 2,470 2,470 2,470 138 340,860 2016-01-05
178 2,470 2,470 2,470 2,470 5 12,350 2016-01-06
179 2,470 2,470 2,470 2,470 77 190,190 2016-01-08
180 2,470 2,470 2,470 2,470 10 24,700 2016-01-13
181 2,470 2,470 2,470 2,470 1 2,470 2016-01-14
182 2,460 2,460 2,460 2,460 2 4,920 2016-01-21
183 2,460 2,460 2,460 2,460 45 110,700 2016-01-25
184 2,465 2,465 2,465 2,465 43 105,995 2016-01-26
185 2,400 2,400 2,400 2,400 4 9,600 2016-01-28
186 2,400 2,400 2,400 2,400 5 12,000 2016-01-29
187 2,400 2,400 2,400 2,400 1 2,400 2016-02-03
188 2,460 2,380 2,380 2,407 24 57,760 2016-02-04
189 2,450 2,450 2,450 2,450 984 2,410,800 2016-02-05
190 2,405 2,405 2,405 2,405 65 156,325 2016-02-08
191 2,405 2,405 2,405 2,405 20 48,100 2016-02-18
192 2,400 2,400 2,400 2,400 12 28,800 2016-02-19
193 2,390 2,390 2,390 2,390 10 23,900 2016-02-23
194 2,380 2,351 2,380 2,374 27 64,086 2016-02-29
195 2,351 2,351 2,351 2,351 53 124,603 2016-03-01
196 2,350 2,350 2,350 2,350 6 14,100 2016-03-02
197 2,211 2,211 2,211 2,211 10 22,110 2016-03-03
198 2,211 2,201 2,211 2,211 368 813,548 2016-03-04
199 2,200 2,200 2,200 2,200 21 46,200 2016-03-07
200 2,200 2,000 2,200 2,016 185 373,000 2016-03-09
201 2,000 1,750 2,000 1,805 213 384,500 2016-03-10
202 1,900 1,900 1,900 1,900 14 26,600 2016-03-11
203 1,900 1,900 1,900 1,900 30 57,000 2016-03-14
204 1,900 1,900 1,900 1,900 200 380,000 2016-03-15
205 1,800 1,800 1,800 1,800 243 437,400 2016-03-16
206 1,750 1,750 1,750 1,750 30 52,500 2016-03-17
207 1,602 1,599 1,602 1,600 270 431,970 2016-03-18
208 1,550 1,500 1,550 1,501 370 555,510 2016-03-21
209 1,500 1,500 1,500 1,500 44 66,000 2016-03-22
210 1,450 1,450 1,450 1,450 300 435,000 2016-03-23
211 1,450 1,450 1,450 1,450 300 435,000 2016-03-23
212 1,450 1,450 1,450 1,450 10 14,500 2016-03-29
213 1,400 1,350 1,400 1,365 261 356,200 2016-03-30
214 1,400 1,400 1,400 1,400 2 2,800 2016-03-31
215 1,450 1,440 1,440 1,442 916 1,320,840 2016-04-04
216 1,500 1,450 1,451 1,467 379 555,820 2016-04-05
217 1,510 1,510 1,510 1,510 220 332,200 2016-04-06
218 1,650 1,510 1,510 1,524 985 1,501,345 2016-04-07
219 1,511 1,450 1,511 1,487 415 617,147 2016-04-08
220 1,550 1,450 1,450 1,500 304 456,000 2016-04-11
221 1,650 1,500 1,550 1,550 213 330,250 2016-04-12
222 1,658 1,600 1,600 1,645 501 824,216 2016-04-13
223 1,650 1,500 1,650 1,508 160 241,200 2016-04-14
224 1,730 1,688 1,688 1,705 30 51,160 2016-04-20
225 1,700 1,600 1,600 1,608 329 528,895 2016-04-26
226 1,729 1,729 1,729 1,729 5 8,645 2016-04-27
227 1,500 1,500 1,500 1,500 525 787,500 2016-04-29
228 1,721 1,699 1,699 1,710 220 376,195 2016-05-03
229 1,890 1,720 1,720 1,775 175 310,545 2016-05-04
230 2,040 1,900 2,005 1,943 299 581,080 2016-05-05
231 2,234 2,230 2,230 2,232 16 35,704 2016-05-06
232 2,560 2,560 2,560 2,560 427 1,093,120 2016-05-09
233 2,900 2,700 2,800 2,794 2,389 6,675,520 2016-05-10
234 2,940 2,750 2,799 2,834 1,994 5,650,870 2016-05-11
235 2,900 2,800 2,900 2,900 837 2,427,100 2016-05-12
236 2,950 2,900 2,950 2,935 164 481,300 2016-05-13
237 2,900 2,900 2,900 2,900 650 1,885,000 2016-05-17
238 2,900 2,800 2,899 2,835 523 1,482,890 2016-05-18
239 2,750 2,750 2,750 2,750 90 247,500 2016-05-19
240 2,600 2,600 2,600 2,600 10 26,000 2016-05-31
241 2,550 2,550 2,550 2,550 50 127,500 2016-06-02
242 2,501 2,501 2,501 2,501 2 5,002 2016-06-06
243 2,550 2,400 2,550 2,424 128 310,208 2016-06-07
244 2,400 2,400 2,400 2,400 10 24,000 2016-06-08
245 2,400 2,400 2,400 2,400 80 192,000 2016-06-09
246 2,400 2,400 2,400 2,400 5 12,000 2016-06-10
247 2,400 2,400 2,400 2,400 75 180,000 2016-06-13
248 2,600 2,599 2,599 2,600 61 158,594 2016-06-20
249 2,650 2,550 2,650 2,565 65 166,750 2016-06-21
250 2,400 2,400 2,400 2,400 1,221 2,930,400 2016-06-22
251 2,461 2,461 2,461 2,461 189 465,129 2016-06-24
252 2,465 2,465 2,465 2,465 53 130,645 2016-07-01
253 2,650 2,549 2,549 2,554 747 1,907,545 2016-07-04
254 2,750 2,650 2,650 2,652 1,729 4,586,080 2016-07-05
255 2,555 2,550 2,555 2,553 194 495,200 2016-07-07
256 2,830 2,830 2,830 2,830 10 28,300 2016-07-08
257 2,700 2,700 2,700 2,700 2,300 6,210,000 2016-07-21
258 2,650 2,650 2,650 2,650 10 26,500 2016-07-22
259 2,601 2,550 2,601 2,555 184 470,210 2016-07-26
260 2,551 2,550 2,551 2,550 73 186,160 2016-07-28
261 2,550 2,550 2,550 2,550 1 2,550 2016-07-29
262 2,650 2,650 2,650 2,650 50 132,500 2016-08-09
263 2,315 2,315 2,315 2,315 184 425,960 2016-08-10
264 2,316 2,316 2,316 2,316 30 69,480 2016-08-24
265 2,311 2,300 2,311 2,301 100 230,130 2016-08-25
266 2,300 2,300 2,300 2,300 10 23,000 2016-08-29
267 2,300 2,300 2,300 2,300 40 92,000 2016-09-05
268 1,960 1,960 1,960 1,960 5 9,800 2016-09-09
269 1,961 1,900 1,961 1,957 216 422,645 2016-09-14
270 1,940 1,906 1,906 1,912 12 22,940 2016-09-22
271 1,940 1,940 1,940 1,940 3 5,820 2016-09-23
272 2,150 1,940 2,149 2,080 18 37,435 2016-09-27
273 2,150 2,145 2,145 2,147 1,033 2,217,500 2016-09-28
274 2,198 2,000 2,000 2,062 48 98,970 2016-09-29
275 2,200 2,000 2,001 2,183 204 445,405 2016-10-05
276 2,200 2,199 2,199 2,200 377 829,395 2016-10-12
277 2,250 2,249 2,250 2,250 40 89,995 2016-10-14
278 2,310 2,299 2,299 2,303 152 350,115 2016-10-17
279 2,370 2,250 2,250 2,292 531 1,217,147 2016-10-20
280 2,100 1,960 2,100 2,008 120 240,940 2016-10-21
281 2,000 2,000 2,000 2,000 80 160,000 2016-10-25
282 1,962 1,910 1,962 1,942 337 654,390 2016-10-27
283 1,910 1,910 1,910 1,910 3 5,730 2016-10-28
284 1,900 1,900 1,900 1,900 474 900,600 2016-11-01
285 1,900 1,900 1,900 1,900 134 254,600 2016-11-02
286 2,185 2,185 2,185 2,185 10 21,850 2016-11-07
287 1,905 1,905 1,905 1,905 1 1,905 2016-11-09
288 1,905 1,905 1,905 1,905 132 251,460 2016-11-10
289 1,900 1,900 1,900 1,900 397 754,300 2016-11-14
290 2,185 2,185 2,185 2,185 5 10,925 2016-11-15
291 2,190 2,190 2,190 2,190 5 10,950 2016-11-18
292 2,150 2,150 2,150 2,150 4 8,600 2016-11-22
293 2,150 2,150 2,150 2,150 1,000 2,150,000 2016-11-30
294 2,050 2,000 2,050 2,001 475 950,250 2016-12-05
295 1,950 1,950 1,950 1,950 124 241,800 2016-12-06
296 2,000 2,000 2,000 2,000 93 186,000 2016-12-07
297 2,100 2,050 2,050 2,056 160 329,000 2016-12-08
298 2,219 2,100 2,100 2,151 1,225 2,634,690 2016-12-09
299 2,151 2,151 2,151 2,151 9 19,359 2016-12-14
300 2,170 2,150 2,150 2,154 50 107,700 2016-12-15
301 2,150 2,150 2,150 2,150 40 86,000 2016-12-16
302 2,190 2,189 2,189 2,190 15 32,845 2016-12-19
303 2,190 2,190 2,190 2,190 70 153,300 2016-12-20
304 1,950 1,950 1,950 1,950 140 273,000 2016-12-21
305 1,920 1,900 1,920 1,907 200 381,300 2016-12-22
306 2,000 2,000 2,000 2,000 154 308,000 2016-12-23
307 2,000 2,000 2,000 2,000 50 100,000 2017-01-06
308 2,000 2,000 2,000 2,000 550 1,100,000 2017-01-07
309 2,000 2,000 2,000 2,000 323 646,000 2017-01-10
310 2,100 2,100 2,100 2,100 48 100,800 2017-01-11
311 1,955 1,950 1,955 1,955 430 840,565 2017-01-17
312 1,990 1,990 1,990 1,990 100 199,000 2017-01-23
313 1,951 1,900 1,951 1,940 597 1,158,200 2017-01-24
314 1,900 1,900 1,900 1,900 7 13,300 2017-01-26
315 1,900 1,856 1,900 1,886 247 465,780 2017-01-27
316 1,950 1,900 1,900 1,902 254 483,150 2017-01-30
317 1,990 1,990 1,990 1,990 10 19,900 2017-02-01
318 1,910 1,910 1,910 1,910 16 30,560 2017-02-03
319 1,910 1,910 1,910 1,910 207 395,370 2017-02-06
320 1,900 1,900 1,900 1,900 220 418,000 2017-02-07
321 1,900 1,900 1,900 1,900 575 1,092,500 2017-02-09
322 1,860 1,860 1,860 1,860 300 558,000 2017-02-14
323 1,900 1,900 1,900 1,900 58 110,200 2017-02-15
324 1,856 1,856 1,856 1,856 125 232,000 2017-02-16
325 1,856 1,856 1,856 1,856 95 176,320 2017-02-17
326 1,800 1,800 1,800 1,800 105 189,000 2017-02-21
327 1,970 1,950 1,950 1,952 1,098 2,143,060 2017-02-22
328 1,950 1,950 1,950 1,950 200 390,000 2017-02-23
329 1,950 1,950 1,950 1,950 2,564 4,999,800 2017-02-24
330 1,970 1,970 1,970 1,970 5 9,850 2017-03-02
331 1,770 1,760 1,770 1,763 428 754,480 2017-03-09
332 1,800 1,800 1,800 1,800 132 237,600 2017-03-13
333 1,810 1,810 1,810 1,810 250 452,500 2017-03-14
334 1,800 1,781 1,800 1,786 2,566 4,581,717 2017-03-15
335 1,800 1,750 1,781 1,766 195 344,360 2017-03-24
336 1,750 1,750 1,750 1,750 80 140,000 2017-03-28
337 1,750 1,701 1,750 1,711 25 42,770 2017-03-29
338 1,701 1,701 1,701 1,701 29 49,329 2017-03-30
339 1,700 1,700 1,700 1,700 173 294,100 2017-04-03
340 1,849 1,849 1,849 1,849 3 5,547 2017-04-05
341 1,650 1,650 1,650 1,650 100 165,000 2017-04-07
342 1,651 1,650 1,651 1,650 132 217,820 2017-04-11
343 1,799 1,799 1,799 1,799 20 35,980 2017-04-12
344 1,670 1,670 1,670 1,670 135 225,450 2017-04-13
345 1,799 1,700 1,700 1,756 147 258,130 2017-04-18
346 1,800 1,799 1,799 1,800 692 1,245,590 2017-04-19
347 1,848 1,800 1,800 1,808 60 108,480 2017-04-20
348 1,950 1,800 1,800 1,841 1,212 2,231,340 2017-04-21
349 2,000 1,900 1,900 1,961 1,390 2,725,950 2017-04-24
350 2,000 1,970 1,970 1,999 68 135,905 2017-04-25
351 1,999 1,950 1,970 1,953 658 1,285,355 2017-04-26
352 1,910 1,820 1,910 1,898 450 854,300 2017-04-27
353 1,800 1,800 1,800 1,800 30 54,000 2017-05-02
354 1,810 1,800 1,810 1,806 134 241,960 2017-05-03
355 1,801 1,800 1,801 1,801 70 126,035 2017-05-05
356 2,070 1,820 1,935 1,947 951 1,851,675 2017-05-08
357 2,100 2,039 2,039 2,048 885 1,812,840 2017-05-09
358 2,048 2,048 2,048 2,048 98 200,704 2017-05-10
359 1,900 1,900 1,900 1,900 60 114,000 2017-05-11
360 2,010 1,900 1,900 1,957 200 391,300 2017-05-16
361 1,910 1,800 1,900 1,890 245 463,020 2017-05-18
362 1,999 1,850 1,850 1,852 303 561,295 2017-05-23
363 2,100 1,999 1,999 2,041 1,608 3,282,064 2017-05-25
364 1,900 1,801 1,801 1,898 205 389,005 2017-05-30
365 1,811 1,801 1,811 1,804 39 70,339 2017-06-05
366 1,811 1,811 1,811 1,811 40 72,440 2017-06-08
367 1,802 1,801 1,802 1,801 196 353,006 2017-06-09
368 1,801 1,801 1,801 1,801 20 36,020 2017-06-12
369 1,898 1,801 1,801 1,805 80 144,398 2017-06-13
370 1,898 1,898 1,898 1,898 55 104,390 2017-06-15
371 1,700 1,700 1,700 1,700 259 440,300 2017-06-16
372 1,755 1,750 1,755 1,751 250 437,750 2017-06-19
373 1,897 1,890 1,897 1,890 81 153,118 2017-06-20
374 1,890 1,890 1,890 1,890 19 35,910 2017-06-22
375 1,796 1,796 1,796 1,796 5 8,980 2017-06-30
376 1,701 1,701 1,701 1,701 75 127,575 2017-07-03
377 1,800 1,701 1,701 1,772 384 680,409 2017-07-04
378 1,800 1,800 1,800 1,800 10 18,000 2017-07-05
379 1,701 1,700 1,700 1,700 290 493,120 2017-07-18
380 1,800 1,798 1,798 1,798 348 625,800 2017-07-19
381 1,990 1,810 1,810 1,914 390 746,484 2017-07-20
382 1,990 1,989 1,989 1,990 500 994,870 2017-07-21
383 2,035 1,890 1,890 1,914 12 22,970 2017-07-24
384 2,000 1,890 1,890 1,898 144 273,260 2017-07-25
385 1,821 1,821 1,821 1,821 3 5,463 2017-07-26
386 1,822 1,821 1,822 1,821 46 83,776 2017-07-27
387 1,920 1,920 1,920 1,920 10 19,200 2017-07-28
388 1,950 1,950 1,950 1,950 2,000 3,900,000 2017-08-01
389 1,821 1,821 1,821 1,821 838 1,525,998 2017-08-02
390 1,900 1,850 1,900 1,854 879 1,629,670 2017-08-04
391 1,855 1,850 1,850 1,852 499 924,045 2017-08-08
392 1,950 1,950 1,950 1,950 4,510 8,794,500 2017-08-09
393 2,090 1,951 1,951 2,038 1,580 3,219,547 2017-08-10
394 2,200 2,200 2,200 2,200 247 543,400 2017-08-11
395 2,000 2,000 2,000 2,000 434 868,000 2017-08-14
396 2,230 2,200 2,200 2,221 409 908,560 2017-08-15
397 2,010 2,001 2,001 2,010 104 209,004 2017-08-17
398 2,050 2,050 2,050 2,050 186 381,300 2017-08-24
399 2,050 2,050 2,050 2,050 48 98,400 2017-08-25
400 2,190 2,000 2,051 2,003 1,964 3,933,396 2017-08-28
401 2,100 2,100 2,100 2,100 5 10,500 2017-08-29
402 2,200 2,149 2,149 2,183 382 833,847 2017-08-30
403 2,199 2,190 2,190 2,195 388 851,610 2017-09-04
404 2,020 2,011 2,015 2,017 354 713,900 2017-09-06
405 2,100 2,100 2,100 2,100 1,895 3,979,500 2017-09-07
406 2,175 2,175 2,175 2,175 45 97,875 2017-09-08
407 2,100 2,100 2,100 2,100 49 102,900 2017-09-12
408 2,100 2,000 2,021 2,048 421 862,340 2017-09-13
409 2,000 2,000 2,000 2,000 5 10,000 2017-09-14
410 2,200 2,000 2,000 2,163 495 1,070,690 2017-09-15
411 2,330 2,050 2,050 2,313 245 566,610 2017-09-18
412 2,480 2,480 2,480 2,480 12 29,760 2017-09-19
413 2,500 2,480 2,480 2,491 168 418,440 2017-09-20
414 2,650 2,500 2,500 2,556 654 1,671,331 2017-09-21
415 2,749 2,550 2,749 2,593 417 1,081,320 2017-09-22
416 2,550 2,480 2,550 2,487 2,229 5,542,920 2017-09-25
417 2,600 2,590 2,599 2,593 74 191,868 2017-09-27
418 2,500 2,450 2,500 2,452 210 515,000 2017-10-02
419 2,450 2,400 2,400 2,434 332 808,000 2017-10-04
420 2,401 2,400 2,401 2,400 391 938,410 2017-10-05
421 2,590 2,400 2,590 2,510 53 133,040 2017-10-06
422 2,599 2,400 2,400 2,513 274 688,644 2017-10-09
423 2,600 2,550 2,550 2,581 1,053 2,717,792 2017-10-11
424 2,680 2,670 2,670 2,674 27 72,200 2017-10-12
425 2,600 2,550 2,550 2,578 241 621,245 2017-10-13
426 2,650 2,650 2,650 2,650 294 779,100 2017-10-17
427 2,699 2,600 2,600 2,652 115 304,965 2017-10-18
428 2,800 2,699 2,699 2,768 1,299 3,595,361 2017-10-23
429 2,768 2,700 2,768 2,711 12 32,536 2017-10-25
430 2,850 2,600 2,650 2,750 932 2,562,858 2017-10-27
431 2,899 2,600 2,899 2,796 491 1,372,820 2017-10-30
432 2,900 2,610 2,610 2,896 776 2,247,050 2017-10-31
433 2,900 2,800 2,900 2,805 100 280,500 2017-11-01
434 2,620 2,600 2,620 2,605 1,000 2,604,880 2017-11-03
435 2,610 2,351 2,610 2,534 34 86,150 2017-11-07
436 2,800 2,750 2,800 2,796 324 906,000 2017-11-08
437 2,950 2,799 2,799 2,894 375 1,085,240 2017-11-09
438 2,795 2,795 2,795 2,795 10 27,950 2017-11-10
439 2,750 2,750 2,750 2,750 200 550,000 2017-11-13
440 2,480 2,460 2,460 2,467 199 490,950 2017-11-15
441 2,600 2,500 2,600 2,541 282 716,580 2017-11-16
442 2,500 2,500 2,500 2,500 125 312,500 2017-11-20
443 2,500 2,500 2,500 2,500 50 125,000 2017-11-21
444 2,500 2,490 2,490 2,499 278 694,740 2017-11-22
445 2,500 2,500 2,500 2,500 100 250,000 2017-11-23
446 2,850 2,598 2,598 2,688 1,465 3,938,547 2017-11-24
447 2,550 2,500 2,500 2,522 339 855,000 2017-11-28
448 2,550 2,450 2,500 2,482 220 546,140 2017-11-29
449 2,500 2,500 2,500 2,500 40 100,000 2017-11-30
450 2,500 2,450 2,450 2,482 98 243,250 2017-12-01
451 2,450 2,400 2,450 2,448 229 560,550 2017-12-04
452 2,400 2,400 2,400 2,400 64 153,600 2017-12-05
453 2,400 2,300 2,300 2,368 47 111,300 2017-12-11
454 2,202 2,013 2,202 2,116 759 1,605,971 2017-12-14
455 2,299 2,299 2,299 2,299 100 229,900 2017-12-18
456 2,220 2,051 2,150 2,190 89 194,951 2017-12-19
457 2,301 2,053 2,190 2,205 517 1,139,945 2017-12-20
458 2,250 2,250 2,250 2,250 175 393,750 2017-12-21
459 2,249 2,249 2,249 2,249 20 44,980 2017-12-22
460 2,250 2,060 2,250 2,226 40 89,050 2017-12-25
461 2,300 2,300 2,300 2,300 459 1,055,700 2017-12-26
462 2,300 2,300 2,300 2,300 10 23,000 2017-12-28
463 2,300 2,200 2,201 2,225 451 1,003,320 2018-01-03
464 2,300 2,300 2,300 2,300 65 149,500 2018-01-04
465 2,115 2,100 2,100 2,106 731 1,539,410 2018-01-09
466 2,082 2,080 2,082 2,081 300 624,420 2018-01-10
467 2,390 2,380 2,390 2,383 150 357,500 2018-01-12
468 2,250 2,061 2,061 2,249 169 380,061 2018-01-15
469 2,250 2,250 2,250 2,250 139 312,750 2018-01-16
470 2,250 2,250 2,250 2,250 43 96,750 2018-01-18
471 2,250 2,250 2,250 2,250 810 1,822,500 2018-01-23
472 2,200 2,068 2,200 2,086 110 229,460 2018-01-30
473 2,086 2,086 2,086 2,086 5 10,430 2018-01-31
474 2,087 2,087 2,087 2,087 40 83,480 2018-02-01
475 2,200 2,062 2,200 2,112 423 893,197 2018-02-05
476 2,250 2,190 2,200 2,217 548 1,214,990 2018-02-06
477 2,100 2,010 2,066 2,040 272 554,819 2018-02-07
478 2,200 2,200 2,200 2,200 702 1,544,400 2018-02-09
479 2,150 2,000 2,150 2,025 907 1,836,340 2018-02-12
480 2,000 2,000 2,000 2,000 10 20,000 2018-02-13
481 2,000 2,000 2,000 2,000 424 848,000 2018-02-14
482 2,000 2,000 2,000 2,000 10 20,000 2018-02-15
483 2,000 2,000 2,000 2,000 10 20,000 2018-02-19
484 2,000 2,000 2,000 2,000 10 20,000 2018-02-20
485 2,000 1,995 1,995 1,999 108 215,922 2018-02-21
486 1,999 1,901 1,999 1,901 6 11,896 2018-02-22
487 1,999 1,980 1,999 1,980 2 3,979 2018-02-26
488 2,000 1,905 2,000 1,995 995 1,985,480 2018-02-27
489 2,000 2,000 2,000 2,000 6 12,000 2018-02-28
490 1,950 1,905 1,906 1,910 218 416,480 2018-03-01
491 2,000 1,905 1,905 1,982 2,171 4,303,250 2018-03-05
492 1,955 1,950 1,950 1,951 80 156,100 2018-03-06
493 1,955 1,955 1,955 1,955 100 195,500 2018-03-12
494 1,955 1,955 1,955 1,955 58 113,390 2018-03-13
495 2,000 1,951 2,000 1,984 15 29,755 2018-03-15
496 1,990 1,950 1,955 1,953 738 1,440,344 2018-03-19
497 1,951 1,950 1,950 1,951 759 1,480,450 2018-03-20
498 1,950 1,950 1,950 1,950 332 647,400 2018-03-22
499 2,140 2,140 2,140 2,140 60 128,400 2018-03-23
500 2,140 1,950 2,140 1,970 1,408 2,756,940 2018-03-26
501 1,910 1,910 1,910 1,910 129 246,390 2018-03-27
502 2,140 2,140 2,140 2,140 90 192,600 2018-03-30
503 2,100 2,100 2,100 2,100 2 4,200 2018-04-03
504 2,095 2,000 2,095 2,000 107 214,665 2018-04-04
505 2,000 2,000 2,000 2,000 145 290,000 2018-04-06
506 1,901 1,901 1,901 1,901 16 30,416 2018-04-09
507 1,950 1,950 1,950 1,950 40 78,000 2018-04-12
508 1,950 1,900 1,950 1,912 43 82,204 2018-04-17
509 2,000 1,901 2,000 1,935 297 574,690 2018-04-18
510 1,903 1,903 1,903 1,903 20 38,060 2018-04-19
511 2,090 2,050 2,090 2,063 6 12,380 2018-04-20
512 2,000 2,000 2,000 2,000 246 492,000 2018-04-23
513 2,000 2,000 2,000 2,000 100 200,000 2018-04-26
514 1,906 1,906 1,906 1,906 2 3,812 2018-04-27
515 1,911 1,911 1,911 1,911 10 19,110 2018-04-30
516 2,000 2,000 2,000 2,000 71 142,000 2018-05-08
517 2,000 1,921 2,000 1,921 18,744 36,019,469 2018-05-09
518 2,000 1,999 2,000 2,000 357 713,900 2018-05-10
519 1,999 1,999 1,999 1,999 2 3,998 2018-05-14
520 2,100 2,085 2,085 2,098 117 245,480 2018-05-17
521 2,100 2,100 2,100 2,100 1 2,100 2018-05-21
522 1,907 1,907 1,907 1,907 66 125,862 2018-05-22
523 1,900 1,900 1,900 1,900 10 19,000 2018-05-29
524 2,070 1,900 2,070 1,901 187 363,925 2018-06-04
525 1,900 1,900 1,900 1,900 10 19,000 2018-06-05
526 2,050 2,050 2,050 2,050 100 205,000 2018-06-06
527 2,000 1,910 1,910 1,914 143 273,670 2018-06-07
528 1,910 1,910 1,910 1,910 50 95,500 2018-06-08
529 1,900 1,900 1,900 1,900 54 102,600 2018-06-12
530 1,900 1,900 1,900 1,900 49 93,100 2018-06-13
531 1,900 1,900 1,900 1,900 1,051 1,996,900 2018-06-14
532 1,900 1,900 1,900 1,900 194 368,600 2018-06-18
533 2,000 1,900 2,000 1,977 390 771,000 2018-06-19
534 1,950 1,900 1,950 1,932 68 131,350 2018-06-21
535 1,900 1,900 1,900 1,900 269 511,100 2018-06-25
536 1,900 1,900 1,900 1,900 5 9,500 2018-06-26
537 1,900 1,900 1,900 1,900 123 233,700 2018-06-29
538 1,800 1,800 1,800 1,800 25 45,000 2018-07-02
539 1,990 1,990 1,990 1,990 103 204,970 2018-07-03
540 1,980 1,980 1,980 1,980 10 19,800 2018-07-16
541 1,980 1,980 1,980 1,980 14 27,720 2018-07-24
542 1,900 1,800 1,810 1,900 1,073 1,932,400 2018-07-26
543 1,800 1,800 1,800 1,800 90 162,000 2018-07-30
544 1,890 1,800 1,800 1,835 405 743,250 2018-08-21
545 1,850 1,848 1,850 1,848 100 184,820 2018-08-22
546 1,801 1,800 1,801 1,800 410 738,100 2018-08-23
547 1,949 1,949 1,949 1,949 18 35,082 2018-08-24
548 1,800 1,800 1,800 1,800 62 111,600 2018-08-27
549 1,770 1,770 1,770 1,770 472 835,440 2018-08-29
550 1,600 1,600 1,600 1,600 424 678,400 2018-09-06
551 1,610 1,610 1,610 1,610 8 12,880 2018-09-12
552 1,700 1,700 1,700 1,700 147 249,900 2018-09-13
553 1,611 1,611 1,611 1,611 25 40,275 2018-09-17
554 1,616 1,600 1,616 1,602 470 752,832 2018-09-19
555 1,600 1,400 1,600 1,561 254 396,400 2018-09-25
556 1,450 1,450 1,450 1,450 15 21,750 2018-09-26
557 1,412 1,350 1,412 1,350 1,246 1,732,480 2018-09-27
558 1,351 1,350 1,351 1,350 105 141,770 2018-10-01
559 1,552 1,552 1,552 1,552 32 49,664 2018-10-05
560 1,680 1,385 1,680 1,670 29 48,425 2018-10-11
561 1,800 1,680 1,680 1,790 584 1,045,225 2018-10-12
562 1,800 1,800 1,800 1,800 756 1,360,800 2018-10-17
563 1,700 1,550 1,700 1,675 6 10,050 2018-10-18
564 1,520 1,520 1,520 1,520 189 287,280 2018-10-26
565 1,510 1,500 1,510 1,500 170 255,020 2018-10-29
566 1,500 1,500 1,500 1,500 164 246,000 2018-10-31
567 1,510 1,510 1,510 1,510 18 27,180 2018-11-02
568 1,520 1,410 1,520 1,433 564 808,010 2018-11-13
569 1,630 1,630 1,630 1,630 59 96,170 2018-11-15
570 1,550 1,550 1,550 1,550 134 207,700 2018-11-16
571 1,500 1,500 1,500 1,500 125 187,500 2018-11-21
572 1,460 1,460 1,460 1,460 61 89,060 2018-11-23
573 1,679 1,470 1,470 1,679 204 341,680 2018-11-29
574 1,678 1,678 1,678 1,678 98 164,444 2018-12-11
575 1,690 1,678 1,678 1,684 734 1,236,297 2018-12-12
576 1,600 1,500 1,600 1,500 5,000 7,501,300 2018-12-13
577 1,471 1,471 1,471 1,471 52 76,492 2018-12-14
578 1,480 1,450 1,480 1,470 1,156 1,697,498 2018-12-20
579 1,500 1,500 1,500 1,500 100 150,000 2018-12-21
580 1,451 1,451 1,451 1,451 20 29,020 2018-12-24
581 1,451 1,400 1,451 1,444 432 623,930 2018-12-25
582 1,360 1,351 1,351 1,352 7 9,466 2018-12-26
583 1,400 1,351 1,400 1,374 999 1,372,538 2018-12-27
584 1,500 1,500 1,500 1,500 2,250 3,375,000 2019-01-02
585 1,400 1,400 1,400 1,400 40 56,000 2019-01-09
586 1,350 1,350 1,350 1,350 10 13,500 2019-01-10
587 1,351 1,351 1,351 1,351 223 301,273 2019-01-11
588 1,351 1,350 1,350 1,350 44 59,404 2019-01-14
589 1,351 1,351 1,351 1,351 26 35,126 2019-01-15
590 1,351 1,300 1,351 1,327 645 856,200 2019-01-18
591 1,300 1,300 1,300 1,300 52 67,600 2019-01-21
592 1,310 1,310 1,310 1,310 20 26,200 2019-01-22
593 1,500 1,350 1,350 1,500 50 70,500 2019-01-23
594 1,400 1,400 1,400 1,400 30 42,000 2019-01-30
595 1,400 1,351 1,400 1,354 345 467,075 2019-01-31
596 1,354 1,354 1,354 1,354 50 67,700 2019-02-13
597 1,351 1,260 1,351 1,307 1,000 1,306,558 2019-02-14
598 1,354 1,354 1,354 1,354 200 270,800 2019-02-15
599 1,300 1,270 1,300 1,271 268 341,400 2019-02-18
600 1,300 1,300 1,300 1,300 32 41,600 2019-02-22
601 1,300 1,300 1,300 1,300 2 2,600 2019-02-25
602 1,301 1,300 1,300 1,300 209 271,709 2019-02-26
603 1,275 1,275 1,275 1,275 38 48,450 2019-03-01
604 1,275 1,275 1,275 1,275 125 159,375 2019-03-06
605 1,465 1,220 1,270 1,262 1,081 1,364,265 2019-03-07
606 1,400 1,400 1,400 1,400 1 1,400 2019-03-12
607 1,200 1,200 1,200 1,200 250 300,000 2019-03-14
608 1,180 1,180 1,180 1,180 125 147,500 2019-03-15
609 1,175 1,112 1,175 1,125 250 281,150 2019-03-19
610 1,111 1,090 1,111 1,101 1,491 1,641,440 2019-03-20
611 1,110 1,090 1,110 1,098 460 505,249 2019-03-21
612 1,262 1,103 1,103 1,105 101 111,562 2019-03-26
613 1,107 1,107 1,107 1,107 2 2,214 2019-04-02
614 1,190 1,190 1,190 1,190 211 251,090 2019-04-19
615 1,110 1,100 1,110 1,100 1,998 2,199,700 2019-04-22
616 1,100 1,100 1,100 1,100 15 16,500 2019-04-24
617 1,190 1,190 1,190 1,190 28 33,320 2019-04-26
618 1,111 1,100 1,111 1,108 520 576,200 2019-05-01
619 1,190 1,190 1,190 1,190 20 23,800 2019-05-03
620 1,113 1,113 1,113 1,113 1 1,113 2019-05-10
621 1,113 1,113 1,113 1,113 84 93,492 2019-05-14
622 1,026 1,026 1,026 1,026 300 307,800 2019-06-11
623 1,025 1,025 1,025 1,025 1 1,025 2019-06-13
624 1,030 1,025 1,026 1,027 140 143,835 2019-06-19
625 1,040 1,040 1,040 1,040 423 439,920 2019-06-25
626 1,000 1,000 1,000 1,000 1,970 1,970,000 2019-07-24
627 1,000 1,000 1,000 1,000 20 20,000 2019-07-25
628 1,001 1,001 1,001 1,001 252 252,252 2019-08-01
629 1,020 1,020 1,020 1,020 1 1,020 2019-08-14
630 1,155 1,100 1,100 1,116 105 117,175 2019-08-15
631 1,280 1,150 1,150 1,280 1,437 1,772,420 2019-08-16
632 1,300 1,279 1,279 1,280 83 106,267 2019-08-20
633 1,200 1,200 1,200 1,200 197 236,400 2019-08-21
634 1,200 1,200 1,200 1,200 25 30,000 2019-08-22
635 1,200 1,190 1,200 1,190 355 422,550 2019-08-23
636 1,100 1,100 1,100 1,100 310 341,000 2019-08-28
637 1,100 1,100 1,100 1,100 28 30,800 2019-08-29
638 1,100 1,100 1,100 1,100 1 1,100 2019-08-30
639 1,100 1,100 1,100 1,100 1 1,100 2019-09-02
640 1,020 1,020 1,020 1,020 71 72,420 2019-09-04
641 962 961 961 961 1,269 1,219,876 2019-09-05
642 1,020 1,020 1,020 1,020 15 15,300 2019-09-06
643 1,100 1,100 1,100 1,100 150 165,000 2019-09-11
644 1,050 1,005 1,050 1,023 18 18,405 2019-09-19
645 1,050 1,005 1,005 1,013 22 22,290 2019-09-26
646 1,005 951 1,005 976 150 146,373 2019-09-27
647 1,122 1,110 1,122 1,110 438 486,192 2019-10-01
648 1,110 1,110 1,110 1,110 200 222,000 2019-10-02
649 955 955 955 955 50 47,750 2019-10-03
650 1,001 1,001 1,001 1,001 600 600,600 2019-10-09
651 1,050 1,005 1,005 1,050 113 114,600 2019-10-16
652 1,051 1,050 1,051 1,050 86 90,330 2019-10-17
653 1,110 1,110 1,110 1,110 3 3,330 2019-10-21
654 1,100 1,100 1,100 1,100 637 700,700 2019-10-22
655 1,050 1,050 1,050 1,050 1,872 1,965,600 2019-10-23
656 1,050 1,050 1,050 1,050 49 51,450 2019-10-24
657 1,000 1,000 1,000 1,000 7 7,000 2019-10-28
658 1,000 1,000 1,000 1,000 100 100,000 2019-10-29
659 1,064 1,064 1,064 1,064 1 1,064 2019-10-31
660 1,064 1,064 1,064 1,064 4 4,256 2019-11-05
661 1,199 1,199 1,199 1,199 2 2,398 2019-11-15
662 1,150 1,150 1,150 1,150 1 1,150 2019-11-22
663 1,000 1,000 1,000 1,000 9 9,000 2019-11-29
664 1,100 1,100 1,100 1,100 143 157,300 2019-12-02
665 950 950 950 950 411 390,450 2019-12-04
666 952 951 952 952 100 95,150 2019-12-16
667 952 951 952 951 651 619,111 2019-12-19
668 951 951 951 951 19 18,069 2019-12-20
669 951 950 951 950 100 95,001 2019-12-27
670 951 949 950 950 668 634,443 2019-12-31
671 906 906 906 906 31 28,086 2020-01-07
672 908 908 908 908 125 113,500 2020-01-08
673 950 950 950 950 10 9,500 2020-01-13
674 910 910 910 910 10 9,100 2020-01-15
675 911 910 911 911 137 124,742 2020-01-23
676 1,037 1,037 1,037 1,037 1 1,037 2020-01-27
677 1,046 1,045 1,045 1,045 15 15,680 2020-01-31
678 1,090 1,090 1,090 1,090 1 1,090 2020-02-06
679 1,100 1,090 1,090 1,096 101 110,660 2020-02-07
680 935 935 935 935 26 24,310 2020-02-12
681 910 910 910 910 20 18,200 2020-02-14
682 910 910 910 910 378 343,980 2020-02-18
683 910 910 910 910 235 213,850 2020-02-27
684 901 901 901 901 20 18,020 2020-03-04
685 950 950 950 950 1 950 2020-03-06
686 995 995 995 995 30 29,850 2020-03-17
687 998 998 998 998 11 10,978 2020-03-19
688 998 998 998 998 25 24,950 2020-03-20
689 900 900 900 900 145 130,500 2020-03-24
690 993 993 993 993 30 29,790 2020-03-27
691 850 849 849 849 379 321,900 2020-04-13
692 850 850 850 850 124 105,400 2020-04-14
693 826 826 826 826 152 125,552 2020-04-21
694 826 826 826 826 134 110,684 2020-04-22
695 825 825 825 825 25 20,625 2020-04-28
696 827 827 827 827 10 8,270 2020-05-13
697 900 900 900 900 5 4,500 2020-05-29
698 900 900 900 900 4 3,600 2020-06-04
699 900 900 900 900 241 216,900 2020-06-10
700 945 945 945 945 58 54,810 2020-06-22
701 950 945 945 950 20 18,990 2020-06-23
702 950 950 950 950 120 114,000 2020-06-30
703 949 949 949 949 500 474,500 2020-07-01
704 950 950 950 950 362 343,900 2020-07-07
705 950 900 950 900 495 450,525 2020-07-08
706 899 899 899 899 9 8,091 2020-07-10
707 890 850 850 880 80 70,160 2020-07-22
708 850 850 850 850 1,005 854,250 2020-07-24
709 850 850 850 850 300 255,000 2020-07-28
710 890 850 850 852 1,507 1,284,270 2020-07-29
711 899 899 899 899 9 8,091 2020-08-11
712 950 950 950 950 10 9,500 2020-08-13
713 950 940 940 950 1,537 1,458,880 2020-08-19
714 900 900 900 900 2,427 2,184,300 2020-08-20
715 1,034 945 945 1,034 43 43,996 2020-09-01
716 1,140 1,035 1,035 1,080 38 41,050 2020-09-02
717 1,140 1,000 1,090 1,138 206 222,282 2020-09-03
718 1,000 1,000 1,000 1,000 21 21,000 2020-09-28
719 1,000 1,000 1,000 1,000 1 1,000 2020-09-30
720 900 900 900 900 40 36,000 2020-10-14
721 900 900 900 900 75 67,500 2020-10-19
722 1,000 1,000 1,000 1,000 60 60,000 2020-10-20
723 1,098 1,098 1,098 1,098 10 10,980 2020-10-29
724 1,087 1,087 1,087 1,087 1 1,087 2020-11-06
725 1,085 1,085 1,085 1,085 1 1,085 2020-11-18
726 1,087 1,087 1,087 1,087 1 1,087 2020-11-24
727 1,085 1,085 1,085 1,085 1 1,085 2020-12-01
728 1,080 1,070 1,080 1,070 31 33,190 2020-12-03
729 1,079 1,079 1,079 1,079 1 1,079 2020-12-04
730 1,000 1,000 1,000 1,000 100 100,000 2020-12-10
731 1,000 1,000 1,000 1,000 5 5,000 2020-12-17
732 1,000 1,000 1,000 1,000 150 150,000 2020-12-24
733 1,078 1,078 1,078 1,078 5 5,390 2020-12-25
734 1,078 1,001 1,078 1,001 30 30,415 2020-12-28
735 1,000 1,000 1,000 1,000 25 25,000 2020-12-30
736 1,005 1,005 1,005 1,005 20 20,100 2020-12-31
737 1,001 950 1,001 963 40 38,510 2021-01-04
738 1,098 861 861 1,098 320 334,515 2021-01-05
739 1,100 1,050 1,050 1,100 1,129 1,228,640 2021-01-07
740 1,162 1,100 1,100 1,118 21 23,480 2021-01-08
741 1,216 1,160 1,160 1,161 106 123,016 2021-01-11
742 1,216 1,216 1,216 1,216 1 1,216 2021-01-12
743 1,050 1,050 1,050 1,050 230 241,500 2021-01-19
744 1,065 1,000 1,065 1,038 343 356,195 2021-01-20
745 1,000 1,000 1,000 1,000 15 15,000 2021-01-21
746 1,000 1,000 1,000 1,000 1,049 1,049,000 2021-01-22
747 1,098 1,001 1,001 1,098 75 80,798 2021-01-25
748 1,150 1,098 1,098 1,100 134 147,423 2021-01-26
749 1,200 1,149 1,149 1,150 125 143,795 2021-01-27
750 1,200 1,150 1,200 1,190 83 96,300 2021-01-28
751 1,190 1,151 1,151 1,151 121 139,310 2021-01-29
752 1,190 1,002 1,190 1,042 374 389,835 2021-02-01
753 1,050 1,050 1,050 1,050 1 1,050 2021-02-03
754 1,099 1,050 1,050 1,073 175 184,299 2021-02-04
755 1,179 1,050 1,099 1,051 1,284 1,352,416 2021-02-05
756 1,180 1,180 1,180 1,180 4 4,720 2021-02-08
757 1,139 1,139 1,139 1,139 109 124,151 2021-02-16
758 1,100 1,000 1,100 1,026 210 218,700 2021-02-17
759 1,095 1,001 1,095 1,061 621 664,269 2021-02-18
760 1,130 1,097 1,099 1,113 1,368 1,501,968 2021-02-19
761 1,130 1,010 1,130 1,090 15 16,350 2021-02-22
762 1,100 1,100 1,100 1,100 14 15,400 2021-02-23
763 1,060 1,060 1,060 1,060 32 33,920 2021-02-24
764 1,060 1,060 1,060 1,060 5 5,300 2021-02-25
765 1,060 1,060 1,060 1,060 100 106,000 2021-02-26
766 1,100 1,011 1,100 1,032 13 13,410 2021-03-01
767 1,060 1,010 1,060 1,026 165 169,240 2021-03-03
768 1,060 1,060 1,060 1,060 5 5,300 2021-03-04
769 1,010 1,010 1,010 1,010 20 20,200 2021-03-05
770 1,055 1,050 1,050 1,052 77 80,985 2021-03-09
771 1,090 1,010 1,010 1,090 126 128,840 2021-03-11
772 1,011 1,010 1,011 1,011 156 157,679 2021-03-15
773 1,000 991 1,000 1,000 350 349,869 2021-03-16
774 991 990 991 990 80 79,210 2021-03-17
775 990 990 990 990 1,050 1,039,500 2021-03-18
776 990 961 961 989 203 200,854 2021-03-19
777 990 966 966 990 168 166,200 2021-03-23
778 990 990 990 990 45 44,550 2021-03-24
779 990 990 990 990 300 297,000 2021-03-26
780 990 981 990 983 595 585,450 2021-03-29
781 981 981 981 981 592 580,752 2021-03-31
782 1,000 1,000 1,000 1,000 50 50,000 2021-04-01
783 1,000 1,000 1,000 1,000 5 5,000 2021-04-02
784 990 990 990 990 10 9,900 2021-04-05
785 986 970 986 970 434 423,331 2021-04-06
786 1,000 960 1,000 965 1,069 1,060,525 2021-04-08
787 1,000 960 1,000 960 162 158,440 2021-04-09
788 990 990 990 990 11 10,890 2021-04-12
789 960 950 960 954 25 23,850 2021-04-14
790 990 950 954 955 163 155,690 2021-04-16
791 950 950 950 950 150 142,500 2021-04-19
792 980 980 980 980 32 31,360 2021-04-20
793 980 980 980 980 20 19,600 2021-04-23
794 980 950 980 950 26 25,150 2021-04-27
795 921 920 920 920 110 101,210 2021-04-30
796 920 920 920 920 124 114,081 2021-05-03
797 920 920 920 920 47 43,240 2021-05-05
798 920 920 920 920 177 162,840 2021-05-06
799 980 980 980 980 20 19,600 2021-05-07
800 955 954 954 955 20 19,090 2021-05-10
801 834 834 834 834 10 8,340 2021-05-11
802 861 861 861 861 80 68,880 2021-05-14
803 980 863 863 868 279 242,298 2021-05-18
804 995 995 995 995 114 113,430 2021-05-20
805 1,100 1,044 1,044 1,100 2,205 2,348,277 2021-05-21
806 1,100 1,090 1,100 1,099 524 576,110 2021-05-24
807 1,100 1,100 1,100 1,100 500 550,000 2021-05-25
808 1,150 1,150 1,150 1,150 1,103 1,268,450 2021-05-27
809 1,200 1,199 1,199 1,200 683 819,594 2021-05-28
810 1,200 1,200 1,200 1,200 899 1,078,800 2021-05-31
811 1,245 1,150 1,150 1,200 1,645 1,981,700 2021-06-02
812 1,250 1,100 1,200 1,100 18,573 20,497,900 2021-06-03
813 950 950 950 950 6 5,700 2021-06-04
814 1,050 1,000 1,000 1,050 2 2,050 2021-06-07
815 1,100 1,100 1,100 1,100 50 55,000 2021-06-10
816 1,200 1,101 1,200 1,200 501 595,953 2021-06-15
817 1,250 1,250 1,250 1,250 300 375,000 2021-06-17
818 1,300 1,250 1,250 1,250 790 989,250 2021-06-18
819 1,250 1,250 1,250 1,250 600 750,000 2021-06-22
820 1,200 1,200 1,200 1,200 6,515 7,818,000 2021-06-23
821 1,200 1,200 1,200 1,200 185 222,000 2021-06-24
822 1,200 1,200 1,200 1,200 114 136,800 2021-07-01
823 1,200 1,200 1,200 1,200 60 72,000 2021-07-02
824 1,100 1,100 1,100 1,100 1,509 1,659,900 2021-07-07
825 950 950 950 950 10 9,500 2021-07-20
826 1,050 1,050 1,050 1,050 5 5,250 2021-07-21
827 1,200 1,100 1,100 1,200 996 1,195,000 2021-07-22
828 1,240 1,200 1,200 1,240 21 25,240 2021-07-23
829 1,240 1,240 1,240 1,240 771 956,040 2021-07-26
830 1,200 1,150 1,200 1,150 868 1,018,200 2021-07-28
831 1,200 1,200 1,200 1,200 200 240,000 2021-07-30
832 1,120 1,110 1,110 1,115 10 11,150 2021-08-04
833 1,239 1,230 1,230 1,231 54 66,483 2021-08-05
834 1,230 1,230 1,230 1,230 3 3,690 2021-08-06
835 1,240 1,239 1,239 1,240 8 9,917 2021-08-09
836 1,240 1,200 1,200 1,212 115 139,400 2021-08-10
837 1,200 1,200 1,200 1,200 100 120,000 2021-08-18
838 1,200 1,200 1,200 1,200 175 210,000 2021-08-24
839 1,200 1,200 1,200 1,200 100 120,000 2021-08-27
840 1,200 1,020 1,020 1,197 591 689,790 2021-09-06
841 1,197 1,197 1,197 1,197 40 47,880 2021-09-07
842 1,198 1,198 1,198 1,198 15 17,970 2021-09-08
843 1,250 1,200 1,200 1,250 144 177,800 2021-09-13
844 1,270 1,270 1,270 1,270 20 25,400 2021-09-14
845 1,290 1,290 1,290 1,290 490 632,100 2021-09-16
846 1,250 1,101 1,250 1,160 657 761,799 2021-09-17
847 1,160 1,160 1,160 1,160 300 348,000 2021-09-20
848 1,320 1,299 1,299 1,316 877 1,154,570 2021-09-23
849 1,316 1,315 1,315 1,315 1,515 1,992,655 2021-09-28
850 1,120 1,118 1,120 1,118 39 43,620 2021-10-08
851 1,105 1,104 1,105 1,105 34 37,566 2021-10-11
852 1,106 1,106 1,106 1,106 5 5,530 2021-10-12
853 1,106 1,106 1,106 1,106 82 90,692 2021-10-13
854 1,105 1,105 1,105 1,105 84 92,820 2021-10-14
855 1,110 1,105 1,110 1,105 15 16,580 2021-10-18
856 1,105 1,105 1,105 1,105 10 11,050 2021-10-21
857 1,110 1,110 1,110 1,110 276 306,360 2021-10-28
858 1,111 1,111 1,111 1,111 10 11,110 2021-10-29
859 1,276 1,110 1,276 1,110 307 346,067 2021-11-01
860 1,150 1,150 1,150 1,150 2 2,300 2021-11-02
861 1,150 1,150 1,150 1,150 88 101,200 2021-11-04
862 1,250 1,145 1,150 1,250 12 14,170 2021-11-08
863 1,225 1,145 1,225 1,145 35 40,155 2021-11-15
864 1,145 1,145 1,145 1,145 1 1,145 2021-11-16
865 1,200 1,200 1,200 1,200 15 18,000 2021-11-18
866 1,145 1,111 1,145 1,131 82 92,768 2021-11-23
867 1,224 1,150 1,150 1,224 70 84,940 2021-11-30
868 1,100 1,100 1,100 1,100 876 963,600 2021-12-06
869 1,200 1,200 1,200 1,200 180 216,000 2021-12-07
870 1,224 1,100 1,100 1,223 33 39,752 2021-12-14
871 1,224 1,224 1,224 1,224 5 6,120 2021-12-16
872 1,150 1,150 1,150 1,150 53 60,950 2021-12-21
873 1,150 1,150 1,150 1,150 4 4,600 2021-12-27
874 1,200 1,200 1,200 1,200 25 30,000 2021-12-30
875 1,105 1,105 1,105 1,105 42 46,410 2022-01-04
876 1,107 1,107 1,107 1,107 97 107,379 2022-01-06
877 1,107 1,107 1,107 1,107 404 447,228 2022-01-12
878 1,110 1,110 1,110 1,110 175 194,250 2022-01-27
879 1,110 1,110 1,110 1,110 200 222,000 2022-01-28
880 1,130 1,100 1,110 1,113 353 391,290 2022-02-07
881 1,100 1,100 1,100 1,100 4,750 5,225,000 2022-02-11
882 1,100 1,100 1,100 1,100 9 9,900 2022-02-14
883 1,095 1,095 1,095 1,095 150 164,250 2022-02-15
884 1,000 980 1,000 980 1,120 1,118,600 2022-02-21
885 981 975 981 976 1,781 1,737,675 2022-02-23
886 970 970 970 970 22 21,340 2022-02-28
887 970 970 970 970 500 485,000 2022-03-03
888 1,000 1,000 1,000 1,000 23 23,000 2022-03-04
889 1,000 1,000 1,000 1,000 52 52,000 2022-03-14
890 1,000 1,000 1,000 1,000 3,672 3,672,000 2022-03-17
891 1,094 1,090 1,090 1,093 272 297,400 2022-03-18
892 950 950 950 950 175 166,250 2022-03-23
893 951 950 951 950 556 528,380 2022-04-04
894 950 950 950 950 378 359,100 2022-04-06
895 1,000 930 950 959 498 477,520 2022-04-07
896 930 930 930 930 50 46,501 2022-04-21
897 930 930 930 930 106 98,582 2022-04-25
898 931 931 931 931 10 9,310 2022-04-26
899 1,030 1,030 1,030 1,030 11 11,330 2022-06-13
900 950 950 950 950 500 475,000 2022-06-15
901 1,029 1,029 1,029 1,029 10 10,290 2022-06-20
902 1,000 1,000 1,000 1,000 20 20,000 2022-06-22
903 995 995 995 995 10 9,950 2022-06-24
904 995 995 995 995 20 19,900 2022-06-28
905 925 925 925 925 153 141,525 2022-08-04
906 925 925 925 925 47 43,475 2022-08-05
907 1,000 1,000 1,000 1,000 10 10,000 2022-08-08
908 925 925 925 925 3 2,775 2022-08-09
909 925 925 925 925 4 3,700 2022-08-18
910 926 900 926 909 944 857,744 2022-08-25
911 850 850 850 850 137 116,450 2022-09-05
912 850 850 850 850 596 506,600 2022-09-06
913 775 770 775 773 753 582,310 2022-09-07
914 780 780 780 780 500 390,000 2022-09-08
915 780 780 780 780 54 42,120 2022-09-09
916 708 708 708 708 1 708 2022-09-12
917 780 780 780 780 1 780 2022-09-26
918 780 780 780 780 153 119,340 2022-10-03
919 814 780 780 809 7 5,664 2022-10-04
920 750 750 750 750 252 189,000 2022-10-07
921 860 860 860 860 49 42,140 2022-10-20
922 897 845 845 851 56 47,632 2022-10-28
923 788 788 788 788 49 38,612 2022-11-14
924 788 788 788 788 4 3,152 2022-11-22
925 906 906 906 906 150 135,900 2022-11-28
926 1,041 1,040 1,040 1,040 226 235,046 2022-12-06
927 1,041 910 910 940 130 122,230 2022-12-07
928 1,040 1,040 1,040 1,040 1 1,040 2022-12-12
929 1,040 1,040 1,040 1,040 4 4,160 2022-12-15
930 1,090 1,090 1,090 1,090 20 21,800 2022-12-19
931 1,090 1,090 1,090 1,090 6 6,540 2022-12-20
932 1,099 1,089 1,089 1,098 77 84,483 2022-12-21
933 1,098 1,098 1,098 1,098 11 12,078 2022-12-30
934 1,099 935 935 1,099 33 36,103 2023-01-03
935 1,098 1,098 1,098 1,098 30 32,940 2023-01-04
936 1,100 1,100 1,100 1,100 375 412,500 2023-01-05
937 1,101 1,100 1,101 1,100 386 424,611 2023-01-06
938 1,098 1,098 1,098 1,098 202 221,796 2023-01-09
939 1,100 1,100 1,100 1,100 10 11,000 2023-01-11
940 1,000 1,000 1,000 1,000 185 185,000 2023-01-12
941 1,000 900 1,000 977 580 566,565 2023-01-13
942 1,000 851 1,000 851 24 23,255 2023-01-16
943 851 851 851 851 48 40,848 2023-01-18
944 850 850 850 850 850 722,500 2023-01-19
945 801 800 801 801 750 600,450 2023-01-20
946 751 751 751 751 402 301,902 2023-01-26
947 755 755 755 755 140 105,630 2023-02-01
948 867 867 867 867 78 67,626 2023-02-02
949 867 753 867 781 873 682,177 2023-02-03
950 801 800 801 800 1,601 1,281,150 2023-02-06
951 801 800 801 800 2,045 1,636,695 2023-02-09
952 800 800 800 800 756 604,800 2023-02-13
953 801 800 801 800 784 627,495 2023-02-15
954 801 800 801 801 802 641,670 2023-02-24
955 802 802 802 802 15 12,030 2023-03-01
956 921 921 921 921 2 1,842 2023-03-03
957 900 900 900 900 134 120,600 2023-03-09
958 920 920 920 920 5 4,600 2023-03-21
959 930 928 928 929 302 280,590 2023-03-31
960 925 925 925 925 16 14,800 2023-04-04
961 925 920 920 924 130 119,855 2023-04-05
962 920 920 920 920 4 3,680 2023-04-10
963 919 919 919 919 7 6,433 2023-04-14
964 919 900 900 900 108 99,100 2023-04-21
965 925 900 900 914 1,052 961,450 2023-04-24
966 930 927 927 928 36 33,420 2023-04-25
967 930 930 930 930 4,450 4,138,500 2023-04-27
968 934 934 934 934 59 55,106 2023-04-28
969 910 910 910 910 6 5,460 2023-05-08
970 950 910 910 950 145 131,990 2023-05-09
971 950 950 950 950 9 8,550 2023-05-12
972 1,000 980 980 997 75 74,800 2023-05-18
973 1,000 1,000 1,000 1,000 1 1,000 2023-05-25
974 990 990 990 990 10 9,900 2023-06-02
975 1,020 1,020 1,020 1,020 1 1,020 2023-06-06
976 870 870 870 870 5 4,350 2023-06-07
977 900 900 900 900 193 173,700 2023-06-14
978 871 871 871 871 13 11,323 2023-06-22
979 1,000 1,000 1,000 1,000 28 28,000 2023-08-07
980 1,100 1,100 1,100 1,100 11 12,100 2023-08-14
981 1,150 1,100 1,100 1,134 59 66,900 2023-08-15
982 1,001 1,001 1,001 1,001 18 18,018 2023-08-25
983 1,000 935 1,000 963 217 208,875 2023-08-29
984 900 900 900 900 30 27,000 2023-08-30
985 935 935 935 935 13 12,155 2023-08-31
986 900 900 900 900 92 82,800 2023-09-01
987 900 900 900 900 428 385,200 2023-09-04
988 800 800 800 800 60 48,000 2023-09-07
989 850 850 850 850 50 42,500 2023-09-11
990 800 760 800 766 352 269,576 2023-09-15
991 880 880 880 880 3 2,640 2023-09-20
992 880 880 880 880 3 2,640 2023-09-22
993 765 765 765 765 5 3,825 2023-09-27
994 879 879 879 879 11 9,669 2023-09-28
995 879 765 878 765 84 72,458 2023-09-29
996 765 765 765 765 100 76,501 2023-10-03
997 879 879 879 879 64 56,256 2023-10-05
998 879 879 879 879 54 47,466 2023-10-11
999 879 879 879 879 432 379,728 2023-10-16
1000 748 748 748 748 402 300,696 2023-10-18
1001 748 748 748 748 90 67,321 2023-10-23
1002 860 860 860 860 2 1,720 2023-10-27
1003 860 860 860 860 18 15,480 2023-10-30
1004 860 860 860 860 84 72,240 2023-10-31
1005 860 860 860 860 1 860 2023-11-01
1006 860 860 860 860 20 17,200 2023-11-20
1007 860 860 860 860 21,284 18,304,240 2023-11-23
1008 878 878 878 878 6 5,268 2023-11-27
1009 924 924 924 924 6 5,544 2023-11-28
1010 788 788 788 788 40 31,520 2023-11-30
1011 788 788 788 788 10 7,880 2023-12-26
1012 788 788 788 788 1 788 2023-12-28
1013 788 788 788 788 50 39,400 2024-01-15
1014 850 850 850 850 30 25,500 2024-01-16
1015 906 850 850 906 44 38,576 2024-01-17
1016 900 900 900 900 2 1,800 2024-01-25
1017 825 800 825 815 169 137,700 2024-01-26
1018 900 800 900 805 210 169,000 2024-01-30
1019 900 900 900 900 9 8,100 2024-01-31
1020 810 810 810 810 68 55,080 2024-02-07
1021 811 811 811 811 371 300,881 2024-02-15
1022 925 925 925 925 26 24,050 2024-02-22
1023 920 920 920 920 10 9,200 2024-02-23
1024 950 811 950 835 76 63,443 2024-02-26
1025 830 830 830 830 2 1,660 2024-03-07
1026 900 900 900 900 80 72,000 2024-03-25
1027 1,035 950 950 1,035 191 194,795 2024-03-27
1028 901 901 901 901 35 31,535 2024-03-28
1029 911 911 911 911 20 18,220 2024-04-05
1030 911 911 911 911 51 46,461 2024-04-08
1031 901 850 901 874 200 174,715 2024-04-11
1032 850 850 850 850 930 790,500 2024-04-12
1033 850 850 850 850 10 8,500 2024-05-07
1034 851 851 851 851 175 148,925 2024-05-10
1035 851 851 851 851 236 200,836 2024-05-13
1036 851 851 851 851 10 8,510 2024-05-16
1037 930 930 930 930 10 9,300 2024-05-17
1038 851 851 851 851 412 350,612 2024-05-20
1039 851 851 851 851 189 160,839 2024-06-06
1040 978 978 978 978 289 282,643 2024-06-12
1041 1,000 1,000 1,000 1,000 56 56,000 2024-06-17
1042 1,000 1,000 1,000 1,000 79 79,000 2024-06-20
1043 1,000 1,000 1,000 1,000 20 20,000 2024-06-24
1044 1,000 1,000 1,000 1,000 25 25,000 2024-07-01
1045 1,000 1,000 1,000 1,000 44 44,000 2024-07-08
1046 1,098 1,000 1,098 1,008 36 38,540 2024-07-18
1047 1,000 1,000 1,000 1,000 10 10,000 2024-07-26
1048 900 900 900 900 20 18,002 2024-07-29
1049 900 900 900 900 70 63,006 2024-08-06
1050 1,035 1,035 1,035 1,035 25 25,875 2024-08-22
1051 1,000 1,000 1,000 1,000 25 25,000 2024-08-23
1052 1,000 1,000 1,000 1,000 7 7,000 2024-08-26
1053 1,000 1,000 1,000 1,000 23 23,000 2024-08-27
1054 1,070 1,001 1,001 1,054 13 13,703 2024-08-28
1055 1,070 1,070 1,070 1,070 1 1,070 2024-08-30
1056 1,100 1,070 1,070 1,100 106 114,020 2024-09-02
1057 1,120 1,120 1,120 1,120 10 11,200 2024-09-03
1058 1,150 1,150 1,150 1,150 20 23,000 2024-09-09
1059 1,001 1,001 1,001 1,001 1,077 1,078,077 2024-09-24
1060 1,050 1,050 1,050 1,050 1,816 1,906,800 2024-09-27
1061 1,201 1,201 1,201 1,201 234 281,034 2024-09-30
1062 1,200 1,200 1,200 1,200 10 12,000 2024-10-02
1063 1,250 1,250 1,250 1,250 80 100,000 2024-10-03
1064 1,250 1,250 1,250 1,250 1 1,250 2024-10-04
1065 1,300 1,250 1,250 1,300 99 126,250 2024-10-07
1066 1,380 1,350 1,350 1,380 1,142 1,571,700 2024-10-08
1067 1,587 1,587 1,587 1,587 10 15,870 2024-10-09
1068 1,550 1,550 1,550 1,550 50 77,500 2024-10-16
1069 1,570 1,570 1,570 1,570 1 1,570 2024-10-17
1070 1,570 1,570 1,570 1,570 6 9,420 2024-10-18
1071 1,555 1,361 1,555 1,548 52 80,472 2024-10-21
1072 1,349 1,349 1,349 1,349 100 134,900 2024-10-23
1073 1,349 1,349 1,349 1,349 9 12,141 2024-11-06
1074 1,551 1,300 1,300 1,508 255 372,513 2024-11-12
1075 1,500 1,282 1,282 1,315 59 77,600 2024-11-13
1076 1,282 1,282 1,282 1,282 100 128,200 2024-11-14
1077 1,090 1,090 1,090 1,090 100 109,000 2024-11-15
1078 1,253 1,101 1,253 1,252 17,872 22,378,416 2024-11-19
1079 1,200 1,200 1,200 1,200 100 120,000 2024-11-20
1080 1,200 1,200 1,200 1,200 108 129,600 2024-11-21
1081 1,299 1,200 1,299 1,200 269 327,750 2024-11-27
1082 1,200 1,200 1,200 1,200 3 3,600 2024-11-29
1083 1,379 1,290 1,290 1,298 172 223,270 2024-12-02
1084 1,360 1,360 1,360 1,360 1 1,360 2024-12-03
1085 1,360 1,200 1,359 1,200 213 264,871 2024-12-04
1086 1,209 1,209 1,209 1,209 4 4,836 2024-12-05
1087 1,349 1,300 1,300 1,349 19 24,896 2024-12-06
1088 1,350 1,350 1,350 1,350 2 2,700 2024-12-10
1089 1,251 1,251 1,251 1,251 10 12,510 2024-12-16
1090 1,400 1,400 1,400 1,400 250 350,000 2024-12-19
1091 1,500 1,400 1,400 1,475 995 1,400,500 2024-12-20
1092 1,600 1,480 1,490 1,600 878 1,338,700 2024-12-23
1093 1,599 1,599 1,599 1,599 3 4,797 2024-12-24
1094 1,480 1,480 1,480 1,480 34 50,320 2024-12-25
1095 1,481 1,480 1,480 1,481 2 2,961 2024-12-27
1096 1,500 1,482 1,482 1,499 153 229,320 2024-12-30
1097 1,550 1,479 1,482 1,484 107 158,840 2025-01-02
1098 1,600 1,550 1,550 1,598 1,259 2,011,253 2025-01-03
1099 1,620 1,620 1,620 1,620 50 81,000 2025-01-06
1100 1,780 1,740 1,740 1,749 1,420 2,482,700 2025-01-07
1101 1,850 1,780 1,780 1,850 22 39,300 2025-01-08
1102 1,850 1,850 1,850 1,850 21 38,850 2025-01-09
1103 1,850 1,840 1,850 1,840 13 23,990 2025-01-10
1104 1,850 1,850 1,850 1,850 50 92,500 2025-01-13
1105 1,980 1,880 1,880 1,916 290 555,600 2025-01-14
1106 1,988 1,988 1,988 1,988 12 23,856 2025-01-15
1107 2,200 1,985 1,985 2,191 1,505 3,081,652 2025-01-16
1108 2,280 2,250 2,250 2,270 30 68,100 2025-01-17
1109 2,380 2,300 2,300 2,380 75 175,000 2025-01-20
1110 2,519 2,380 2,380 2,428 334 812,573 2025-01-21
1111 2,510 2,494 2,500 2,506 149 372,817 2025-01-22
1112 2,513 2,470 2,510 2,502 267 668,724 2025-01-23
1113 2,513 2,480 2,513 2,494 289 720,728 2025-01-24
1114 2,600 2,490 2,490 2,600 1,591 4,009,658 2025-01-27
1115 2,600 2,500 2,500 2,600 55 139,500 2025-01-28
1116 2,700 2,600 2,600 2,604 353 918,700 2025-01-29
1117 2,699 2,620 2,699 2,632 221 591,789 2025-01-30
1118 2,700 2,650 2,699 2,692 40 107,676 2025-01-31
1119 2,700 2,700 2,700 2,700 14 37,800 2025-02-03
1120 2,650 2,604 2,650 2,617 58 151,814 2025-02-04
1121 2,590 2,550 2,590 2,565 4 10,310 2025-02-05
1122 2,525 2,270 2,350 2,360 154 363,460 2025-02-06
1123 2,230 2,100 2,230 2,126 309 657,000 2025-02-07
1124 2,101 2,100 2,101 2,100 59 123,905 2025-02-10
1125 2,400 2,400 2,400 2,400 10 24,000 2025-02-12
1126 2,399 2,399 2,399 2,399 35 83,965 2025-02-13
1127 2,398 2,100 2,398 2,108 360 758,980 2025-02-14
1128 2,399 2,050 2,050 2,399 172 364,117 2025-02-17
1129 2,399 2,399 2,399 2,399 20 47,980 2025-02-18
1130 2,375 2,375 2,375 2,375 100 237,500 2025-02-19
1131 2,370 2,369 2,370 2,370 33 78,203 2025-02-20
1132 2,250 2,250 2,250 2,250 112 252,000 2025-02-21
1133 2,367 2,250 2,365 2,305 48 110,617 2025-02-24
1134 2,350 2,200 2,350 2,200 88 199,600 2025-02-25
1135 2,200 2,200 2,200 2,200 81 178,200 2025-02-26
1136 2,200 2,200 2,200 2,200 43 94,600 2025-02-27
1137 2,300 2,300 2,300 2,300 10 23,000 2025-02-28
1138 2,299 2,298 2,299 2,298 41 94,224 2025-03-06
1139 2,298 2,298 2,298 2,298 7 16,086 2025-03-07
1140 2,298 2,200 2,298 2,200 63 143,794 2025-03-10
1141 2,100 2,100 2,100 2,100 105 220,500 2025-03-11
1142 2,200 2,200 2,200 2,200 108 237,600 2025-03-13
1143 2,200 2,200 2,200 2,200 15 33,000 2025-03-14
1144 2,290 2,150 2,290 2,178 35 76,230 2025-03-17
1145 2,200 2,100 2,150 2,106 76 160,050 2025-03-18
1146 2,100 2,100 2,100 2,100 48 100,800 2025-03-19
1147 2,100 2,100 2,100 2,100 5 10,500 2025-03-20
1148 2,120 2,100 2,120 2,104 114 239,800 2025-03-24
1149 2,150 2,150 2,150 2,150 10 21,500 2025-03-25
1150 2,140 2,100 2,140 2,101 36 75,640 2025-03-26
1151 2,090 2,090 2,090 2,090 20 41,800 2025-03-28
1152 2,000 2,000 2,000 2,000 30 60,000 2025-03-31
1153 2,000 2,000 2,000 2,000 25 50,000 2025-04-07
1154 1,900 1,900 1,900 1,900 10 19,000 2025-04-09
1155 1,700 1,700 1,700 1,700 300 510,000 2025-04-10
1156 1,600 1,600 1,600 1,600 12 19,200 2025-04-14
1157 1,600 1,600 1,600 1,600 244 390,400 2025-04-18
1158 1,600 1,600 1,600 1,600 168 268,800 2025-04-23
1159 1,600 1,600 1,600 1,600 39 62,400 2025-04-28
1160 1,790 1,790 1,790 1,790 10 17,900 2025-04-29
1161 1,800 1,790 1,790 1,790 309 554,320 2025-04-30
1162 1,790 1,610 1,790 1,718 25 42,950 2025-05-07
1163 1,650 1,650 1,650 1,650 58 95,700 2025-05-12
1164 1,651 1,651 1,651 1,651 20 33,020 2025-05-29
1165 1,660 1,660 1,660 1,660 15 24,900 2025-06-10
1166 1,680 1,680 1,680 1,680 3 5,040 2025-06-20
1167 1,680 1,680 1,680 1,680 58 97,440 2025-06-24
1168 1,655 1,655 1,655 1,655 446 738,130 2025-06-25
1169 1,680 1,680 1,680 1,680 763 1,281,840 2025-06-26
1170 1,700 1,700 1,700 1,700 10 17,000 2025-07-04
1171 1,700 1,700 1,700 1,700 1,135 1,929,500 2025-07-07
1172 1,840 1,840 1,840 1,840 14 25,760 2025-07-08
1173 1,840 1,840 1,840 1,840 3 5,520 2025-07-09
1174 1,840 1,840 1,840 1,840 8 14,720 2025-07-18
1175 1,800 1,800 1,800 1,800 37 66,600 2025-07-21
1176 1,900 1,900 1,900 1,900 62 117,800 2025-07-24
1177 1,900 1,900 1,900 1,900 60 114,000 2025-07-28
1178 1,900 1,900 1,900 1,900 82 155,800 2025-07-29
1179 1,900 1,900 1,900 1,900 5 9,500 2025-08-04
1180 1,700 1,700 1,700 1,700 11 18,700 2025-08-12
1181 1,700 1,700 1,700 1,700 37 62,900 2025-08-18
1182 1,670 1,670 1,670 1,670 122 203,740 2025-08-20
1183 1,670 1,670 1,670 1,670 31 51,770 2025-09-18
1184 1,601 1,601 1,601 1,601 437 699,637 2025-09-22
1185 1,600 1,600 1,600 1,600 101 161,600 2025-09-23
1186 1,600 1,600 1,600 1,600 70 112,000 2025-09-29
1187 1,840 1,840 1,840 1,840 30 55,200 2025-10-07
1188 1,920 1,920 1,920 1,920 2 3,840 2025-10-08
1189 2,000 2,000 2,000 2,000 15 30,000 2025-10-13
1190 1,700 1,700 1,700 1,700 500 850,000 2025-10-20
1191 1,700 1,700 1,700 1,700 5 8,500 2025-10-22
1192 1,700 1,700 1,700 1,700 127 215,900 2025-10-23
№ Prices Traded
High Low Volume Value Date
1 5,860 5,860 4,416,668 25,881,674,480 2013-11-22

Baganuur (BAN)

Address: Baganuur JSC, Baganuur district, Ulaanbaatar city
Phone: 70210114
Fax: 70213130
Name of Director/CEO: T.Оtgonbold
Email: bjsc@baganuurmine.mn
Established date: 1978-02-02
Listed date: 1994-03-17
Registration № 2008572
State Registration №
Stock type: Common
Business description: Mining
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00BAN03966

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

Last update date: N/A
№ Lastname Firstname Position Percentage of shares held

Board of Directors

Last update date: 2025-05-13
№ Lastname Firstname Membership Percentage of shares held
1 Erdenedelger Tuvshin Board member 0 %
2 Enkhbayar Shijir Board member 0 %
3 Ichinkhorloo Luvsantseren Board member 0 %
4 Murdorj Otgonbayar Board member 0 %
5 Baljinnyam Gerlee Board member 0 %
6 Uvgunkhuu Gerelt-Od Board member 0 %
7 Chuluunbaatar Dondogmaa Board member 0 %
8 Sukhbaatar Tsolmon Board member 0 %
9 Namsrai Zorigtsaikhan Board member 0 %
10 Danzanbaljir Enkhjargal Board member 0 %
11 Gunchinsuren Namchinsuren Board member 0 %
12 Batsukh Davaatogtokh Board member 0 %
13 Purevdorj Battur Board member 0 %

Security specialist

Last update date: N/A
№ Lastname Firstname Position in the company Contact number

Influential shareholders

Last update date: 2024-11-22
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 MNKK MONGOLIAN NATIONAL COAL CORPORATION 21.06 % None None
2 ERDENES MGL 75 % None None

History of influential shareholders

№ Lastname Firstname Percent Date
1 MNKK MONGOLIAN NATIONAL COAL CORPORATION 21.06 % 2024-11-22
2 ERDENES MGL 75 % 2018-07-31

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position
1 Erdenedelger Tuvshin Board member
2 Enkhbayar Shijir Board member
3 Ichinkhorloo Luvsantseren Board member
4 Murdorj Otgonbayar Board member
5 Baljinnyam Gerlee Board member
6 Uvgunkhuu Gerelt-Od Independent board member
7 Chuluunbaatar Dondogmaa Board member
8 Sukhbaatar Tsolmon Independent board member
9 Namsrai Zorigtsaikhan Independent board member
10 Danzanbaljir Enkhjargal Independent board member
11 Gunchinsuren Namchinsuren Board member
12 Batsukh Davaatogtokh Independent board member
13 Purevdorj Battur Board member

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 MNKK MONGOLIAN NATIONAL COAL CORPORATION 21.06 %
2 ERDENES MGL uncertain 75 %

Balance sheet

  • Total assets 257,476,694,613
  • Total liabilities 250,245,200,620
  • Total owner`s equity 7,231,493,993
  • Issued shares 20,974,360

Income statement

  • Sales revenue134,647,606,430
  • Cost of sales 121,082,401,170
  • Gross profit 13,565,205,260
  • Net income 1,307,102,316
  • Book value per share 345

Ratios

  • Return on Assets /ROA/ 0.0051
  • Return on Equity /ROE/ 0.1808
  • Return on Total Assets /ROTA/ 0.0527
  • Earnings per share /EPS/ 646.7518
  • Price earnings ratio (P/E Ratio) 2.5976

Balance sheet

  • Total assets 265,523,762,070
  • Total liabilities 258,670,390,787
  • Total owner`s equity 6,853,371,283
  • Issued shares 20,974,360

Income statement

  • Sales revenue237,581,225,692
  • Cost of sales 217,369,427,229
  • Gross profit 20,211,798,462
  • Net income 1,651,657,282
  • Book value per share 327

Ratios

  • Return on Assets /ROA/ 0.0062
  • Return on Equity /ROE/ 0.241
  • Return on Total Assets /ROTA/ 0.0761
  • Earnings per share /EPS/ 963.6432
  • Price earnings ratio (P/E Ratio) 0.8177

Balance sheet

  • Total assets 251,552,624,461
  • Total liabilities 253,745,566,921
  • Total owner`s equity -2,192,942,460
  • Issued shares 20,974,360

Income statement

  • Sales revenue110,180,600,410
  • Cost of sales 108,022,714,807
  • Gross profit 2,157,885,602
  • Net income -23,667,281,675
  • Book value per share -105

Ratios

  • Return on Assets /ROA/ -0.0941
  • Return on Equity /ROE/ 10.7925
  • Return on Total Assets /ROTA/ 0.0086
  • Earnings per share /EPS/ 102.8821
  • Price earnings ratio (P/E Ratio) 7.6593

Balance sheet

  • Total assets 265,483,818,050
  • Total liabilities 242,920,524,405
  • Total owner`s equity 22,563,293,645
  • Issued shares 20,974,360

Income statement

  • Sales revenue210,096,473,086
  • Cost of sales 204,142,122,501
  • Gross profit -9,516,862,305
  • Net income 0
  • Book value per share 1,076

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0358
  • Earnings per share /EPS/ -453.7379
  • Price earnings ratio (P/E Ratio) -1.9196

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 20,974,360

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 255,838,308,500
  • Total liabilities 221,601,935,300
  • Total owner`s equity 34,236,373,200
  • Issued shares 20,974,360

Income statement

  • Sales revenue160,262,944,900
  • Cost of sales 163,002,692,400
  • Gross profit -33,684,205,200
  • Net income 0
  • Book value per share 1,632

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.1317
  • Earnings per share /EPS/ -1605.9706
  • Price earnings ratio (P/E Ratio) -0.6837

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 20,974,360

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 263,527,322,700
  • Total liabilities 184,967,465,600
  • Total owner`s equity 78,559,857,100
  • Issued shares 20,974,360

Income statement

  • Sales revenue152,292,931,600
  • Cost of sales 130,809,451,800
  • Gross profit 1,510,158,900
  • Net income 0
  • Book value per share 3,746

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0057
  • Earnings per share /EPS/ 72.0002
  • Price earnings ratio (P/E Ratio) 16.6666

Balance sheet

  • Total assets 245,418,430,300
  • Total liabilities 178,414,417,400
  • Total owner`s equity 67,004,012,900
  • Issued shares 20,974,360

Income statement

  • Sales revenue66,833,192,500
  • Cost of sales 67,904,784,600
  • Gross profit -5,703,845,200
  • Net income 0
  • Book value per share 3,195

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0232
  • Earnings per share /EPS/ -271.9437
  • Price earnings ratio (P/E Ratio) -3.4927

Balance sheet

  • Total assets 186,246,402,400
  • Total liabilities 173,981,349,800
  • Total owner`s equity 12,265,052,600
  • Issued shares 20,974,360

Income statement

  • Sales revenue138,536,533,300
  • Cost of sales 131,526,746,100
  • Gross profit 69,667,600
  • Net income 0
  • Book value per share 585

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0004
  • Earnings per share /EPS/ 3.3216
  • Price earnings ratio (P/E Ratio) 273.9676

Balance sheet

  • Total assets 173,693,796,300
  • Total liabilities 166,405,928,500
  • Total owner`s equity 7,287,867,800
  • Issued shares 20,974,360

Income statement

  • Sales revenue67,519,892,200
  • Cost of sales 67,785,095,900
  • Gross profit -5,326,799,200
  • Net income 0
  • Book value per share 347

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0307
  • Earnings per share /EPS/ -253.9672
  • Price earnings ratio (P/E Ratio) -4.6856

Balance sheet

  • Total assets 178,360,797,400
  • Total liabilities 165,768,698,500
  • Total owner`s equity 12,592,098,900
  • Issued shares 20,974,360

Income statement

  • Sales revenue138,703,519,700
  • Cost of sales 123,535,157,400
  • Gross profit 887,380,700
  • Net income 0
  • Book value per share 600

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.005
  • Earnings per share /EPS/ 42.3079
  • Price earnings ratio (P/E Ratio) 30.1362

Balance sheet

  • Total assets 207,995,425,000
  • Total liabilities 161,098,115,200
  • Total owner`s equity 46,897,309,800
  • Issued shares 20,974,360

Income statement

  • Sales revenue63,903,762,100
  • Cost of sales 71,577,322,900
  • Gross profit -13,265,242,100
  • Net income 0
  • Book value per share 2,236

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0638
  • Earnings per share /EPS/ -632.4504
  • Price earnings ratio (P/E Ratio) -2.688

Balance sheet

  • Total assets 218,550,551,900
  • Total liabilities 157,689,211,400
  • Total owner`s equity 60,861,340,500
  • Issued shares 20,974,360

Income statement

  • Sales revenue125,111,169,800
  • Cost of sales 113,280,391,900
  • Gross profit 1,182,735,100
  • Net income 0
  • Book value per share 2,902

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0054
  • Earnings per share /EPS/ 56.3896
  • Price earnings ratio (P/E Ratio) 35.4676

Balance sheet

  • Total assets 143,416,090,300
  • Total liabilities 132,823,635,300
  • Total owner`s equity 10,592,455,000
  • Issued shares 20,974,360

Income statement

  • Sales revenue113,732,805,600
  • Cost of sales 103,876,274,200
  • Gross profit 1,642,409,100
  • Net income 0
  • Book value per share 505

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0115
  • Earnings per share /EPS/ 78.3056
  • Price earnings ratio (P/E Ratio) 24.928

Balance sheet

  • Total assets 131,909,217,900
  • Total liabilities 121,906,432,900
  • Total owner`s equity 10,002,785,000
  • Issued shares 30,844,647

Income statement

  • Sales revenue102,176,112,800
  • Cost of sales 105,397,788,700
  • Gross profit -4,538,932,700
  • Net income 0
  • Book value per share 324

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0344
  • Earnings per share /EPS/ -147.1546
  • Price earnings ratio (P/E Ratio) -15.7318

Balance sheet

  • Total assets 98,851,785,700
  • Total liabilities 91,815,115,700
  • Total owner`s equity 7,036,670,000
  • Issued shares 20,974,360

Income statement

  • Sales revenue48,587,149,900
  • Cost of sales 45,202,999,600
  • Gross profit 1,443,960,100
  • Net income 0
  • Book value per share 335

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0146
  • Earnings per share /EPS/ 68.8441
  • Price earnings ratio (P/E Ratio) 43.7656

Balance sheet

  • Total assets 101,236,044,600
  • Total liabilities 94,860,368,600
  • Total owner`s equity 6,375,676,000
  • Issued shares 20,974,360

Income statement

  • Sales revenue90,283,706,500
  • Cost of sales 91,791,897,400
  • Gross profit -6,383,412,500
  • Net income 0
  • Book value per share 304

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0631
  • Earnings per share /EPS/ -304.3436
  • Price earnings ratio (P/E Ratio) -8.2111

Balance sheet

  • Total assets 96,261,364,500
  • Total liabilities 89,508,933,600
  • Total owner`s equity 6,752,430,900
  • Issued shares 20,974,360

Income statement

  • Sales revenue41,136,460,400
  • Cost of sales 44,430,248,200
  • Gross profit -7,590,304,000
  • Net income 0
  • Book value per share 322

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0789
  • Earnings per share /EPS/ -361.8849
  • Price earnings ratio (P/E Ratio) -10.5006

Balance sheet

  • Total assets 107,460,291,300
  • Total liabilities 93,099,026,100
  • Total owner`s equity 14,361,265,200
  • Issued shares 20,974,360

Income statement

  • Sales revenue86,356,813,900
  • Cost of sales 93,005,916,700
  • Gross profit -9,173,944,600
  • Net income 0
  • Book value per share 685

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0854
  • Earnings per share /EPS/ -437.3885
  • Price earnings ratio (P/E Ratio) -9.6024

Balance sheet

  • Total assets 105,497,818,600
  • Total liabilities 82,167,669,200
  • Total owner`s equity 23,330,149,400
  • Issued shares 20,974,360

Income statement

  • Sales revenue39,571,853,500
  • Cost of sales 41,141,509,300
  • Gross profit -205,060,400
  • Net income 0
  • Book value per share 1,112

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0019
  • Earnings per share /EPS/ -9.7767
  • Price earnings ratio (P/E Ratio) -388.6785

Balance sheet

  • Total assets 81,364,333,200
  • Total liabilities 77,663,186,300
  • Total owner`s equity 3,701,146,900
  • Issued shares 20,974,360

Income statement

  • Sales revenue0
  • Cost of sales 55,304,095,100
  • Gross profit 8,092,717,100
  • Net income 0
  • Book value per share 176

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0995
  • Earnings per share /EPS/ 385.8386
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 75,472,377,537
  • Total liabilities 92,124,447,842
  • Total owner`s equity -16,652,070,305
  • Issued shares 20,974,360

Income statement

  • Sales revenue0
  • Cost of sales 44,226,969,617
  • Gross profit -9,120,979,714
  • Net income 0
  • Book value per share -794

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.1209
  • Earnings per share /EPS/ -434.8633
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Baganuur BAN 2025 year 2 Quarterly reports 2025-08-01 0000-00-00 N/A
2 Baganuur BAN 2024 year 4 Quarterly reports 2025-02-10 2025-03-21 N/A
3 Baganuur BAN 2024 year 2 Quarterly reports 2024-08-02 0000-00-00 N/A
4 Baganuur BAN 2023 year 4 Quarterly reports 2024-02-19 2024-03-15 N/A
5 Baganuur BAN 2023 year 2 Quarterly reports 2024-04-04 0000-00-00 N/A
6 Baganuur BAN 2022 year 4 Quarterly reports 2023-02-02 2023-03-15 N/A
7 Baganuur BAN 2022 year 2 Quarterly reports 2022-07-27 0000-00-00 N/A
8 Baganuur BAN 2021 year 4 Quarterly reports 2022-02-16 2022-03-15 N/A
9 Baganuur BAN 2020 year 2 Quarterly reports 2020-07-29 0000-00-00
10 Baganuur BAN 2019 year 4 Quarterly reports 2020-02-12 0000-00-00
11 Baganuur BAN 2019 year 2 Quarterly reports 2019-08-02 0000-00-00
12 Baganuur BAN 2018 year 4 Quarterly reports 2019-02-20 0000-00-00
13 Baganuur BAN 2018 year 2 Quarterly reports 2018-08-10 0000-00-00
14 Baganuur BAN 2017 year 4 Quarterly reports 2018-02-14 0000-00-00 N/A
15 Baganuur BAN 2016 year 4 Quarterly reports 2017-02-10 N/A
16 Baganuur BAN 2015 year 4 Quarterly reports 2016-03-22 N/A
17 Baganuur BAN 2015 year 2 Quarterly reports 2015-07-24 N/A
18 Baganuur BAN 2014 year 4 Quarterly reports 2015-02-11 N/A
19 Baganuur BAN 2014 year 2 Quarterly reports 2014-07-25 N/A
20 Baganuur BAN 2013 year 4 Quarterly reports 2014-03-19 N/A
21 Baganuur BAN 2013 year 2 Quarterly reports 2013-09-09 N/A
22 Baganuur BAN 2010 year 4 Quarterly reports 2011-02-24 N/A
23 Baganuur BAN 2009 year 4 Quarterly reports 2010-03-11 N/A

Contractual changes in assets

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

№ Company name Symbol Description Date Download
1 Baganuur BAN Baganuur LC's 2015 operational report 2017-08-02

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2017-04-28 11:00 hour
Record date: 2017-04-03
Declaration date: 2017-03-22
Channels of public announcement /year, month, day and publication №/: Published on Unuudur Newspaper #066/5633/ and Mongolyn Medee Newspaper #053/4667/ on March 22nd, 2017 and announced through the UBS Television, MN-25 TV, MNB television, FM - 101.7, www.baganuurmine.mn on March 22nd, 2017
Meeting venue: "Baganuur" JSC's subsidiary company "Baganuur-Ilch" LLC's Conference hall, Unit 103 on the second floor, /Ulaanbaatar, Bayanzurkh District, 13 Khoroolol, Manlaibaatar Damdunsureng Road 23-1/.
Meeting agenda: 1. Baganuur JSC's 2016 operational report. 2. Auditing report for the company's financial report 3. Approval of the 2016 operational report and 2017 budget of expenses for the Board of Directors 4. Election of the Board's regular and independent members 5. Dividend distribution
Resolution: Board of Directors 2017-03-17 №#8
Members of Organizing committee of the meeting: Head of Commissions: B. Ganbaatar -Board of Directors Secretary, members of the Commission: B. Ganburged - Baganuur JSC's Chief Executive Officer, P. Nyamkhuu- Baganuur JSC's Chief Sales Manager, S. Odonchimeg- Baganuur JSC's Public Relations Officer, D. Ganchimeg-Baganuur JSC's Legal Adviser
Contact number: 99815690, 99172076
Date of public announcement by MSE: 2017-03-22

Shareholders' meeting resolutions / Baganuur

Shareholder meeting: Annual
Date of meeting 2016-11-14 14:00 hour
Venue of meeting: Mongolia, Ulaanbaatar, Sukhbaatar District 1 Khoroo, Chingisiin Urgun Chuluu-15, Monnis Tower, "Erdenes Mongol" LLC's meeting hall on the 14th floor
Attendance: 96.1 %
Shareholders' meeting resolutions
Resolutions
Other discussed issues

Shareholders' meeting resolutions / Baganuur

Shareholder meeting: Annual
Date of meeting 2016-04-29 14:00 hour
Venue of meeting: Ulaanbaatar, Baganuur District, Baganuur JSC headquarters
Attendance: 0 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Shareholders' meeting resolutions / Baganuur

Shareholder meeting: Annual
Date of meeting 2016-04-11 10:00 hour
Venue of meeting: Baganuur JSC's Representative office in Ulaanbaatar city
Attendance: 96 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues 2. Offering a discount on traded share prices by an amount dictated by the law in the first quarter

Shareholders' meeting resolutions / Baganuur

Shareholder meeting: Annual
Date of meeting 2015-01-23 16:00 hour
Venue of meeting: Ulaanbaatar, Baganuur District, Baganuur JSC headquarters
Attendance: 75 %
Shareholders' meeting resolutions
1. Approval of the company's 2015 business proposal

Approved : 100

Rejected: 0

Deferred : 0

2. Approval of economic and social development procedures

Approved : 100

Rejected: 0

Deferred : 0
Resolutions Download
Other discussed issues

Shareholders' meeting resolutions / Baganuur

Shareholder meeting: Annual
Date of meeting 2014-04-24 14:00 hour
Venue of meeting: Ulaanbaatar, Baganuur District, Baganuur JSC headquarters
Attendance: 75 %
Shareholders' meeting resolutions
1. The Board assessment of the company's 2013 operational and financial reports, 2014 business plans

Approved : 100

Rejected: 0

Deferred : 0

2. Audit of the company's 2013 financial report

Approved : 100

Rejected: 0

Deferred : 0

3. The Board and auditors' assessment of the company's 2013 financial operations

Approved : 100

Rejected: 0

Deferred : 0

4. The Board's 2013 executive and 2014 budget proposals

Approved : 100

Rejected: 0

Deferred : 0

5. Amendments to the Company Charter

Approved : 100

Rejected: 0

Deferred : 0
Resolutions Download
Other discussed issues

Shareholders' meeting resolutions / Baganuur

Shareholder meeting: Annual
Date of meeting 2013-04-30 10:00 hour
Venue of meeting: Ulaanbaatar, Baganuur District, Baganuur JSC's headquarters
Attendance: 96 %
Shareholders' meeting resolutions
1. The company's 2012 operational and financial reports, external auditors' assessment, approval of the 2013 business plan

Approved : 100

Rejected: 0

Deferred : 0

2. Board assessment of the company's 2012 operations, 2013 business plan and budget proposal

Approved : 100

Rejected: 0

Deferred : 0

3. Board approval of the audit report

Approved : 100

Rejected: 0

Deferred : 0

4. The government's investment in "Baganuur" LLC in 2009-2011

Approved : 78

Rejected: 21

Deferred : 0

5. Privatisation of the company's location

Approved : 100

Rejected: 0

Deferred : 0
Resolutions Download
Other discussed issues

Board decisions

Other information

№ Year Quarterly News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY "BAGANUUR" JSC 2025-02-21 10:52:56

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2025