IPO

Trade Reports

Index

33179.25

( -554.89 -1.64% )
Index Unit Change
Top 20 Index 33179.25 -554.89
MSE A Index 12130.7 128.52
MSE B Index 11587.4 126.17

News

WEEKLY TRADING REPORT

2022-06-24 20:06:16

During the week of June 20, 2022, to June 24, 2022, a total of MNT 51,294,210,984.78 worth of securities were traded through 5 trading sessions on the MSE.

JUNE 24, 2022 TRADING REPORT

2022-06-24 15:29:15

On JUNE 24, 2022, a total of 305,763 securities worth MNT 120,436,950 were traded.

JUNE 23, 2022 TRADING REPORT

2022-06-23 13:44:54

On JUNE 23, 2022, a total of 408,225 securities worth MNT 142,185,750 were traded.

Invescore NBFI JSC (INV)

4445
-19 ( -0.43% )
  • Previous closing price: 4,464.00
  • Opening price: 4,155.00
  • Closing price: 4,445.00
  • Current day`s VWAP: 4,342.24
  • Bid: 4,200.00 x 4
  • Ask: 4,448.00 x 80
  • Issued shares: 71,727,918
  • Outstanding shares: 71,727,918
  • Daily range: 4,155.00 - 4,449.00
  • Trade volume: 174
  • Turnover: 755,549.00
  • Number of transaction: 8
  • 52 weeks data: 3,009.00 - 4,550.00
  • ISIN: MN00INV05533
  • Market Cap: 318,830,595,510.00
Invescore NBFI JSC
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 1,730 1,630 1,640 1,682 9,712 16,314,344 2019-06-10
2 1,733 1,651 1,652 1,709 15,600 26,306,207 2019-06-11
3 1,800 1,695 1,705 1,750 38,919 66,239,364 2019-06-12
4 1,840 1,800 1,800 1,815 12,234 22,229,959 2019-06-13
5 1,850 1,771 1,850 1,832 15,904 28,745,463 2019-06-14
6 1,850 1,825 1,850 1,825 25 45,750 2019-06-17
7 1,823 1,760 1,773 1,794 8,668 15,555,123 2019-06-18
8 1,823 1,770 1,815 1,804 17,690 31,735,155 2019-06-19
9 1,828 1,800 1,800 1,826 12,768 23,203,338 2019-06-20
10 1,830 1,790 1,820 1,810 13,472 24,470,464 2019-06-21
11 1,830 1,802 1,830 1,811 16,678 30,117,280 2019-06-24
12 1,832 1,800 1,800 1,813 2,562 4,642,984 2019-06-25
13 1,816 1,800 1,800 1,815 7,560 13,674,500 2019-06-26
14 1,825 1,805 1,825 1,824 1,022 1,845,138 2019-06-27
15 1,825 1,800 1,825 1,802 2,893 5,220,321 2019-06-28
16 1,825 1,819 1,825 1,824 1,215 2,213,086 2019-07-01
17 1,825 1,804 1,820 1,812 376 682,172 2019-07-02
18 1,820 1,819 1,820 1,819 202 367,440 2019-07-03
19 1,810 1,800 1,804 1,806 21,739 39,233,334 2019-07-04
20 1,818 1,770 1,818 1,777 701 1,245,566 2019-07-05
21 1,812 1,800 1,812 1,800 128 231,600 2019-07-08
22 1,813 1,813 1,813 1,813 10 18,130 2019-07-09
23 1,799 1,799 1,799 1,799 50 89,950 2019-07-10
24 1,770 1,650 1,770 1,700 13,290 22,729,250 2019-07-16
25 1,761 1,740 1,760 1,754 1,014 1,779,560 2019-07-17
26 1,763 1,762 1,762 1,763 403 710,324 2019-07-18
27 1,767 1,754 1,764 1,764 6,230 10,988,620 2019-07-19
28 1,800 1,720 1,799 1,775 1,446 2,567,732 2019-07-22
29 1,813 1,800 1,813 1,801 120 216,230 2019-07-23
30 1,820 1,780 1,800 1,805 3,558 6,419,919 2019-07-24
31 1,820 1,770 1,770 1,813 1,616 2,911,770 2019-07-25
32 1,820 1,805 1,809 1,816 3,233 5,851,067 2019-07-26
33 1,850 1,819 1,820 1,825 9,153 16,658,568 2019-07-29
34 1,900 1,820 1,825 1,829 1,447 2,655,310 2019-07-30
35 1,830 1,810 1,810 1,820 1,350 2,450,500 2019-07-31
36 1,830 1,810 1,810 1,825 3,714 6,767,405 2019-08-01
37 1,834 1,825 1,830 1,830 1,465 2,680,454 2019-08-02
38 1,899 1,827 1,827 1,866 2,970 5,523,850 2019-08-05
39 1,900 1,835 1,840 1,869 3,552 6,621,050 2019-08-06
40 1,890 1,830 1,850 1,876 5,264 9,792,610 2019-08-07
41 1,930 1,813 1,813 1,888 3,843 7,130,910 2019-08-08
42 1,900 1,840 1,850 1,891 2,750 5,101,000 2019-08-09
43 1,910 1,835 1,850 1,902 2,138 3,950,420 2019-08-12
44 1,920 1,840 1,840 1,913 3,520 6,523,000 2019-08-13
45 1,940 1,750 1,900 1,926 10,055 18,830,250 2019-08-14
46 1,920 1,918 1,920 1,920 105 201,560 2019-08-15
47 1,900 1,899 1,900 1,900 450 854,700 2019-08-16
48 1,918 1,800 1,825 1,873 7,215 13,511,460 2019-08-19
49 1,900 1,900 1,900 1,900 100 190,000 2019-08-20
50 1,918 1,890 1,900 1,901 1,389 2,639,702 2019-08-21
51 1,910 1,880 1,880 1,907 710 1,339,000 2019-08-22
52 1,909 1,890 1,890 1,909 1,695 3,210,665 2019-08-23
53 1,910 1,910 1,910 1,910 101 192,910 2019-08-26
54 1,910 1,905 1,905 1,910 2,649 5,055,090 2019-08-27
55 1,915 1,910 1,910 1,915 1,246 2,380,660 2019-08-28
56 1,920 1,900 1,900 1,916 480 919,200 2019-08-29
57 1,920 1,909 1,910 1,920 2,055 3,924,650 2019-08-30
58 1,925 1,750 1,920 1,925 2,182 4,014,470 2019-09-02
59 1,890 1,845 1,845 1,890 2,101 3,880,845 2019-09-04
60 1,850 1,800 1,850 1,850 851 1,573,850 2019-09-05
61 1,850 1,800 1,850 1,850 154 282,200 2019-09-06
62 1,920 1,810 1,810 1,920 57,783 104,613,834 2019-09-07
63 1,920 1,810 1,810 1,920 57,783 104,613,834 2019-09-07
64 1,925 1,900 1,925 1,925 600 1,146,180 2019-09-09
65 2,000 1,925 1,925 1,994 3,358 6,531,359 2019-09-10
66 1,994 1,970 1,970 1,990 621 1,229,524 2019-09-11
67 1,995 1,989 1,989 1,995 1,821 3,623,567 2019-09-12
68 1,995 1,995 1,995 1,995 15 29,925 2019-09-13
69 2,000 1,980 1,980 2,000 1,435 2,853,575 2019-09-16
70 1,999 1,990 1,990 1,999 252 501,930 2019-09-17
71 1,998 1,998 1,998 1,998 110 219,780 2019-09-18
72 1,999 1,998 1,998 1,999 240 479,570 2019-09-19
73 2,000 1,761 1,761 2,000 3,116 6,096,233 2019-09-20
74 2,000 1,997 1,997 2,000 704 1,406,538 2019-09-23
75 1,998 1,998 1,998 1,998 450 899,100 2019-09-24
76 1,999 1,900 1,900 1,999 4,330 8,282,440 2019-09-25
77 2,000 1,791 1,791 2,000 1,267 2,531,173 2019-09-26
78 1,998 1,800 1,900 1,998 28,012 52,754,139 2019-09-27
79 1,996 1,804 1,804 1,853 14,645 27,135,350 2019-09-30
80 1,995 1,949 1,949 1,995 440 866,490 2019-10-01
81 1,995 1,995 1,995 1,995 240 478,800 2019-10-02
82 1,998 1,950 1,995 1,998 6,420 12,761,600 2019-10-03
83 1,998 1,950 1,950 1,994 413 810,150 2019-10-04
84 1,998 1,998 1,998 1,998 100 199,800 2019-10-07
85 1,998 1,950 1,950 1,998 1,782 3,488,236 2019-10-08
86 2,020 1,835 1,998 2,002 10,175 20,349,599 2019-10-09
87 2,019 1,850 2,019 2,008 25,228 47,542,785 2019-10-10
88 2,020 2,007 2,007 2,017 1,434 2,882,872 2019-10-11
89 2,020 2,019 2,019 2,020 250 504,800 2019-10-14
90 2,049 2,000 2,000 2,048 410 832,300 2019-10-15
91 2,048 1,860 2,020 2,048 8,327 16,032,777 2019-10-16
92 2,043 2,020 2,020 2,043 414 841,448 2019-10-17
93 2,043 2,043 2,043 2,043 11 22,473 2019-10-18
94 2,044 1,872 2,043 1,958 5,071 9,935,667 2019-10-21
95 2,035 1,870 2,035 1,981 24,859 47,461,649 2019-10-22
96 2,000 1,995 2,000 2,000 3,210 6,414,320 2019-10-23
97 2,010 1,891 1,891 1,998 17,870 35,669,029 2019-10-24
98 1,999 1,915 1,999 1,999 1,040 2,075,600 2019-10-25
99 2,044 1,910 1,999 2,015 7,550 15,101,528 2019-10-28
100 2,044 2,042 2,044 2,043 370 755,990 2019-10-29
101 2,045 1,955 2,044 2,045 1,255 2,547,940 2019-10-30
102 2,047 2,044 2,044 2,047 550 1,124,900 2019-10-31
103 2,097 2,045 2,047 2,097 1,486 3,043,506 2019-11-01
104 2,099 1,967 1,967 2,069 1,260 2,557,045 2019-11-04
105 2,087 1,966 1,980 2,087 1,542 3,089,896 2019-11-05
106 2,050 2,049 2,049 2,050 321 657,859 2019-11-06
107 2,080 2,010 2,050 2,079 5,935 12,042,550 2019-11-07
108 2,081 2,080 2,080 2,081 65 135,250 2019-11-08
109 2,100 1,985 2,001 2,077 885 1,832,365 2019-11-11
110 2,100 2,090 2,090 2,100 650 1,364,200 2019-11-12
111 2,148 2,090 2,090 2,101 395 829,720 2019-11-13
112 2,102 2,001 2,020 2,102 5,002 10,033,094 2019-11-14
113 2,130 2,090 2,100 2,109 1,432 3,008,725 2019-11-15
114 2,088 2,020 2,020 2,054 100 205,400 2019-11-18
115 2,088 2,054 2,054 2,088 707 1,456,911 2019-11-19
116 2,150 2,088 2,088 2,114 1,340 2,802,450 2019-11-20
117 2,196 2,055 2,196 2,185 165 347,700 2019-11-21
118 2,150 2,150 2,150 2,150 95 204,250 2019-11-22
119 2,050 2,050 0 0 584,116 1,197,437,800 2019-11-22
120 2,150 2,100 2,100 2,150 202 432,950 2019-11-25
121 2,150 2,041 2,150 2,150 330 693,150 2019-11-28
122 2,149 2,148 2,149 2,148 70 150,380 2019-11-29
123 2,150 2,147 2,147 2,150 3,540 7,604,560 2019-12-02
124 2,160 2,025 2,100 2,158 4,318 9,155,535 2019-12-03
125 2,178 1,835 2,178 2,162 102,691 189,001,989 2019-12-04
126 2,165 2,144 2,150 2,165 2,770 5,957,770 2019-12-05
127 2,192 2,145 2,165 2,167 1,413 3,062,005 2019-12-06
128 2,192 2,167 2,167 2,169 55 119,310 2019-12-09
129 2,180 2,180 2,180 2,180 60 130,800 2019-12-10
130 2,190 2,165 2,190 2,169 220 477,125 2019-12-11
131 2,190 2,170 2,190 2,170 159 345,260 2019-12-12
132 2,189 2,170 2,189 2,172 86 186,829 2019-12-13
133 2,188 2,172 2,188 2,174 20 43,550 2019-12-16
134 2,185 2,100 2,175 2,159 1,155 2,500,604 2019-12-17
135 2,193 2,182 2,182 2,192 3,100 6,779,666 2019-12-18
136 2,193 2,150 2,193 2,178 220 478,330 2019-12-19
137 2,192 2,179 2,192 2,179 75 163,650 2019-12-20
138 2,192 2,105 2,192 2,183 830 1,773,720 2019-12-23
139 2,189 2,100 2,104 2,185 5,258 11,337,290 2019-12-24
140 2,188 2,185 2,188 2,187 111 242,805 2019-12-25
141 2,189 2,180 2,180 2,189 270 590,720 2019-12-26
142 2,517 2,185 2,188 2,472 12,311 28,615,870 2019-12-27
143 2,519 2,215 2,519 2,220 3,517 7,867,388 2019-12-30
144 2,500 2,100 2,500 2,198 898 1,982,805 2019-12-31
145 2,380 2,195 2,380 2,200 401 899,950 2020-01-02
146 2,201 2,200 2,200 2,201 30 66,020 2020-01-03
147 2,207 2,203 2,203 2,204 610 1,344,700 2020-01-06
148 2,378 2,212 2,212 2,273 1,550 3,522,100 2020-01-07
149 2,400 2,215 2,215 2,400 701 1,665,626 2020-01-08
150 2,591 2,400 2,400 2,491 2,783 6,921,818 2020-01-09
151 2,831 2,470 2,600 2,584 12,355 32,884,498 2020-01-10
152 2,800 2,580 2,680 2,594 5,840 15,234,273 2020-01-13
153 2,605 2,520 2,600 2,535 3,120 7,916,280 2020-01-14
154 2,748 2,596 2,620 2,682 2,640 7,075,600 2020-01-15
155 2,650 2,630 2,650 2,643 150 396,500 2020-01-16
156 2,745 2,610 2,745 2,652 1,698 4,575,249 2020-01-17
157 2,999 2,614 2,650 2,652 773 2,137,117 2020-01-20
158 2,660 2,653 2,653 2,660 269 714,000 2020-01-21
159 2,708 2,663 2,707 2,664 756 2,017,404 2020-01-22
160 2,705 2,600 2,661 2,666 913 2,413,125 2020-01-23
161 2,680 2,601 2,680 2,667 60 160,000 2020-01-24
162 2,679 2,600 2,601 2,664 2,302 5,998,204 2020-01-27
163 2,670 2,592 2,670 2,602 3,441 8,961,090 2020-01-28
164 2,669 2,600 2,600 2,669 150 396,900 2020-01-29
165 2,704 2,587 2,670 2,658 182 484,320 2020-01-30
166 2,660 2,650 2,660 2,656 25 66,400 2020-01-31
167 2,665 2,550 2,650 2,651 1,030 2,692,475 2020-02-03
168 2,655 2,655 2,655 2,655 50 132,750 2020-02-04
169 2,660 2,500 2,650 2,660 394 1,029,020 2020-02-05
170 2,680 2,546 2,670 2,602 1,595 4,150,200 2020-02-06
171 2,649 2,471 2,649 2,582 2,592 6,694,041 2020-02-07
172 2,648 2,648 2,648 2,648 30 79,440 2020-02-10
173 2,649 2,555 2,649 2,612 147 384,223 2020-02-11
174 2,648 2,600 2,600 2,648 1,090 2,848,100 2020-02-12
175 2,650 2,610 2,648 2,643 2,763 7,268,967 2020-02-13
176 2,650 2,650 2,650 2,650 70 185,500 2020-02-14
177 2,692 2,650 2,650 2,668 130 346,600 2020-02-17
178 2,660 2,640 2,640 2,651 1,535 4,063,800 2020-02-18
179 2,692 2,650 2,660 2,659 851 2,262,792 2020-02-19
180 2,692 2,600 2,692 2,612 80 209,360 2020-02-20
181 2,688 2,600 2,600 2,652 1,146 2,980,688 2020-02-21
182 2,684 2,610 2,630 2,656 120 318,130 2020-02-27
183 2,660 2,600 2,630 2,660 3,850 10,033,500 2020-02-28
184 2,669 2,660 2,660 2,663 14 37,285 2020-03-02
185 2,669 2,660 2,669 2,660 40 106,670 2020-03-03
186 2,670 2,595 2,595 2,633 2,012 5,290,550 2020-03-04
187 2,659 2,630 2,630 2,659 832 2,196,563 2020-03-05
188 2,600 2,512 2,600 2,585 84,940 213,713,325 2020-03-06
189 2,659 2,550 2,550 2,587 4,320 11,220,294 2020-03-09
190 2,610 2,510 2,580 2,553 58,080 149,765,800 2020-03-10
191 2,570 2,550 2,550 2,570 339 865,050 2020-03-11
192 2,610 2,570 2,570 2,600 485 1,247,820 2020-03-12
193 2,610 2,605 2,610 2,609 850 2,217,990 2020-03-13
194 2,635 2,610 2,635 2,615 170 444,700 2020-03-16
195 2,610 2,600 2,600 2,600 1,080 2,808,100 2020-03-17
196 2,605 2,600 2,600 2,605 727 1,890,700 2020-03-18
197 2,605 2,603 2,605 2,605 60 156,280 2020-03-19
198 2,600 2,521 2,600 2,600 145 376,190 2020-03-20
199 2,600 2,590 2,590 2,600 876 2,271,440 2020-03-23
200 2,575 2,500 2,525 2,575 17,093 42,747,660 2020-03-24
201 2,579 2,401 2,472 2,579 684 1,719,889 2020-03-25
202 2,580 2,407 2,500 2,500 1,377 3,456,749 2020-03-26
203 2,500 2,400 2,403 2,500 1,124 2,743,051 2020-03-27
204 2,500 2,499 2,500 2,500 570 1,424,500 2020-03-30
205 2,500 2,500 2,500 2,500 20 50,000 2020-03-31
206 2,499 2,450 2,498 2,498 653 1,607,777 2020-04-01
207 2,498 2,497 2,497 2,498 20 49,950 2020-04-02
208 2,489 2,400 2,450 2,489 1,344 3,249,750 2020-04-03
209 2,490 2,490 2,490 2,490 20 49,800 2020-04-06
210 2,490 2,490 2,490 2,490 10 24,900 2020-04-07
211 2,490 2,490 2,490 2,490 30 74,700 2020-04-08
212 2,490 2,490 2,490 2,490 10 24,900 2020-04-09
213 2,490 2,490 2,490 2,490 20 49,800 2020-04-10
214 2,490 2,470 2,470 2,490 70 173,300 2020-04-13
215 2,490 2,485 2,485 2,490 57 141,745 2020-04-14
216 2,490 2,490 2,490 2,490 10 24,900 2020-04-15
217 2,490 2,291 2,490 2,490 50 122,510 2020-04-16
218 2,490 2,485 2,490 2,490 170 422,550 2020-04-17
219 2,494 2,490 2,490 2,490 1,001 2,492,494 2020-04-20
220 2,550 2,495 2,550 2,495 1,177 2,998,600 2020-04-21
221 2,500 2,495 2,495 2,500 160 399,750 2020-04-22
222 2,505 2,505 2,505 2,505 100 250,500 2020-04-23
223 2,510 2,510 2,510 2,510 20 50,200 2020-04-24
224 2,510 2,510 2,510 2,510 3 7,530 2020-04-27
225 2,621 2,621 2,621 2,621 1 2,621 2020-04-28
226 2,670 2,510 2,510 2,510 846 2,214,479 2020-04-29
227 2,560 2,512 2,550 2,512 155 396,060 2020-04-30
228 2,600 2,450 2,512 2,516 50 125,720 2020-05-01
229 2,518 2,518 2,518 2,518 5 12,590 2020-05-04
230 2,518 2,518 2,518 2,518 10 25,180 2020-05-05
231 2,600 2,600 2,600 2,600 5 13,000 2020-05-06
232 2,600 2,550 2,600 2,550 503 1,307,550 2020-05-07
233 2,550 2,550 2,550 2,550 20 51,000 2020-05-08
234 2,600 2,500 2,600 2,550 2 5,100 2020-05-11
235 2,550 2,520 2,520 2,527 70 176,880 2020-05-12
236 2,525 2,525 2,525 2,525 2 5,050 2020-05-13
237 2,525 2,525 2,525 2,525 1 2,525 2020-05-14
238 2,524 2,520 2,520 2,524 20 50,440 2020-05-15
239 2,525 2,525 2,525 2,525 10 25,250 2020-05-18
240 2,525 2,525 2,525 2,525 10 25,250 2020-05-19
241 2,526 2,526 2,526 2,526 5 12,630 2020-05-20
242 2,525 2,525 2,525 2,525 5 12,625 2020-05-21
243 2,520 2,520 2,520 2,520 2 5,040 2020-05-22
244 2,525 2,525 2,525 2,525 4 10,100 2020-05-25
245 2,525 2,525 2,525 2,525 5 12,625 2020-05-26
246 2,500 2,500 2,500 2,500 10 25,000 2020-05-27
247 2,500 2,500 2,500 2,500 5 12,500 2020-05-28
248 2,500 2,500 2,500 2,500 10 25,000 2020-05-29
249 2,500 2,500 2,500 2,500 5 12,500 2020-06-02
250 2,500 2,500 2,500 2,500 10 25,000 2020-06-03
251 2,500 2,500 2,500 2,500 15 37,500 2020-06-04
252 2,515 2,500 2,500 2,505 30 75,150 2020-06-08
253 2,515 2,515 2,515 2,515 5 12,575 2020-06-09
254 2,510 2,510 2,510 2,510 10 25,100 2020-06-10
255 2,515 2,515 2,515 2,515 5 12,575 2020-06-11
256 2,500 2,500 2,500 2,500 5 12,500 2020-06-12
257 2,500 2,400 2,500 2,401 34 82,927 2020-06-15
258 2,500 2,498 2,500 2,498 10 24,990 2020-06-16
259 2,498 2,498 2,498 2,498 5 12,490 2020-06-17
260 2,498 2,498 2,498 2,498 10 24,980 2020-06-18
261 2,498 2,449 2,497 2,498 3,123 7,799,974 2020-06-19
262 2,498 2,447 2,447 2,498 7,149 17,603,689 2020-06-22
263 2,498 2,497 2,497 2,498 5,188 12,958,724 2020-06-23
264 2,500 2,498 2,498 2,500 2,693 6,727,354 2020-06-25
265 2,515 2,500 2,500 2,515 118 295,980 2020-06-26
266 2,514 2,514 2,514 2,514 60 150,840 2020-06-29
267 2,514 2,514 2,514 2,514 30 75,420 2020-06-30
268 2,514 2,514 2,514 2,514 115 289,110 2020-07-01
269 2,514 2,514 2,514 2,514 15 37,710 2020-07-02
270 2,514 2,514 2,514 2,514 30 75,420 2020-07-03
271 2,515 2,514 2,514 2,515 800 2,011,250 2020-07-06
272 2,515 2,515 2,515 2,515 1,265 3,181,475 2020-07-07
273 2,516 2,513 2,514 2,515 8,705 21,894,035 2020-07-08
274 2,515 2,500 2,515 2,510 952 2,380,620 2020-07-09
275 2,513 2,513 2,513 2,513 80 201,040 2020-07-10
276 2,513 2,513 2,513 2,513 20 50,260 2020-07-16
277 2,520 2,514 2,514 2,515 9,087 22,863,380 2020-07-17
278 2,515 2,510 2,510 2,510 2,160 5,421,900 2020-07-20
279 2,510 2,510 2,510 2,510 35 87,850 2020-07-21
280 2,510 2,510 2,510 2,510 120 301,200 2020-07-22
281 2,140 2,140 0 0 670,000 1,433,800,000 2020-07-22
282 2,510 2,510 2,510 2,510 20 50,200 2020-07-23
283 2,535 2,406 2,406 2,519 5,824 14,600,997 2020-07-24
284 2,520 2,520 2,520 2,520 10 25,200 2020-07-27
285 2,540 2,520 2,520 2,528 2,050 5,181,250 2020-07-28
286 2,142 2,142 0 0 450,000 963,900,000 2020-07-28
287 2,530 2,500 2,500 2,529 4,200 10,534,400 2020-07-29
288 2,625 2,529 2,529 2,535 1,700 4,309,400 2020-07-30
289 2,535 2,520 2,530 2,535 94 237,070 2020-07-31
290 2,538 2,535 2,535 2,538 600 1,522,500 2020-08-03
291 2,542 2,537 2,540 2,541 4,800 12,195,200 2020-08-04
292 2,593 2,593 0 0 96,428 250,037,804 2020-08-04
293 2,552 2,545 2,545 2,550 810 2,065,050 2020-08-05
294 2,590 2,558 2,560 2,577 498 1,280,940 2020-08-06
295 2,628 2,600 2,628 2,600 103 267,884 2020-08-07
296 2,629 2,615 2,615 2,620 155 405,965 2020-08-10
297 2,227 2,227 0 0 1,100,000 2,449,700,000 2020-08-10
298 2,629 2,610 2,610 2,626 1,190 3,124,910 2020-08-11
299 2,628 2,600 2,600 2,626 263 690,400 2020-08-12
300 2,849 2,620 2,627 2,650 2,047 5,424,306 2020-08-13
301 2,650 2,650 2,650 2,650 110 291,500 2020-08-14
302 2,670 2,600 2,600 2,652 489 1,295,900 2020-08-17
303 2,652 2,650 2,650 2,652 110 291,620 2020-08-18
304 2,655 2,650 2,650 2,654 190 504,100 2020-08-19
305 2,847 2,629 2,847 2,655 211 556,367 2020-08-20
306 2,655 2,650 2,655 2,655 203 538,465 2020-08-21
307 2,655 2,654 2,654 2,655 820 2,176,300 2020-08-24
308 2,655 2,655 2,655 2,655 24 63,720 2020-08-25
309 2,655 2,640 2,655 2,655 190 503,150 2020-08-26
310 2,655 2,655 2,655 2,655 123 326,565 2020-08-27
311 2,655 2,655 2,655 2,655 30 79,650 2020-08-28
312 2,655 2,645 2,655 2,655 300 794,800 2020-08-31
313 2,658 2,640 2,645 2,658 149 394,125 2020-09-01
314 2,655 2,550 2,655 2,655 10,160 25,976,990 2020-09-02
315 2,655 2,645 2,655 2,655 90 238,850 2020-09-03
316 2,654 2,654 2,654 2,654 55 145,970 2020-09-04
317 2,654 2,561 2,561 2,654 465 1,224,798 2020-09-07
318 2,655 2,654 2,654 2,655 435 1,154,560 2020-09-08
319 2,655 2,645 2,655 2,655 33 87,585 2020-09-09
320 2,655 2,655 2,655 2,655 56 148,680 2020-09-10
321 2,660 2,654 2,655 2,660 4,787 12,710,230 2020-09-11
322 2,700 2,650 2,665 2,675 325 869,250 2020-09-14
323 2,700 2,674 2,674 2,682 3,230 8,662,720 2020-09-15
324 2,682 2,680 2,682 2,682 70 187,730 2020-09-16
325 2,682 2,682 2,682 2,682 26 69,732 2020-09-17
326 2,700 2,682 2,682 2,691 2,267 6,101,094 2020-09-18
327 2,691 2,680 2,680 2,691 104 279,820 2020-09-21
328 2,691 2,691 2,691 2,691 2 5,382 2020-09-22
329 2,691 2,650 2,691 2,674 19 50,840 2020-09-23
330 2,710 2,670 2,700 2,700 5,990 16,037,800 2020-09-24
331 2,700 2,700 2,700 2,700 5 13,500 2020-09-25
332 2,715 2,700 2,700 2,713 460 1,247,775 2020-09-28
333 2,750 2,750 2,750 2,750 198 544,500 2020-09-29
334 2,800 2,749 2,749 2,800 715 1,975,917 2020-09-30
335 2,810 2,800 2,800 2,805 120 336,097 2020-10-01
336 2,839 2,651 2,713 2,810 2,458 6,905,111 2020-10-02
337 2,810 2,810 2,810 2,810 4 11,240 2020-10-05
338 2,820 2,810 2,820 2,818 60 169,100 2020-10-06
339 2,846 2,820 2,820 2,841 186 526,143 2020-10-07
340 2,847 2,846 2,846 2,847 80 227,710 2020-10-08
341 2,850 2,835 2,835 2,850 381 1,085,531 2020-10-09
342 2,840 2,840 2,840 2,840 4 11,360 2020-10-12
343 2,860 2,840 2,840 2,859 500 1,429,597 2020-10-13
344 2,880 2,860 2,860 2,877 154 442,516 2020-10-14
345 2,880 2,850 2,850 2,855 171 490,860 2020-10-16
346 2,870 2,855 2,855 2,864 200 572,750 2020-10-19
347 2,880 2,855 2,855 2,864 63 180,340 2020-10-20
348 2,865 2,865 2,865 2,865 1 2,865 2020-10-21
349 2,865 2,865 2,865 2,865 10 28,650 2020-10-22
350 2,900 2,865 2,865 2,898 190 548,950 2020-10-23
351 2,900 2,890 2,890 2,900 5 14,480 2020-10-26
352 2,900 2,899 2,899 2,900 52 150,798 2020-10-27
353 2,920 2,905 2,919 2,905 169 493,342 2020-10-28
354 2,900 2,900 2,900 2,900 1 2,900 2020-10-29
355 2,920 2,900 2,920 2,914 140 408,300 2020-10-30
356 2,900 2,860 2,860 2,900 8 22,960 2020-11-02
357 3,000 2,850 2,860 2,940 830 2,435,581 2020-11-03
358 2,920 2,920 2,920 2,920 17 49,640 2020-11-04
359 2,925 2,925 2,925 2,925 28 81,900 2020-11-05
360 2,930 2,920 2,920 2,927 242 708,315 2020-11-06
361 2,910 2,905 2,910 2,907 20 58,150 2020-11-09
362 2,909 2,900 2,900 2,909 22 63,980 2020-11-10
363 2,909 2,909 2,909 2,909 2 5,818 2020-11-11
364 2,920 2,910 2,910 2,915 11 32,070 2020-11-12
365 2,909 2,909 2,909 2,909 4 11,636 2020-11-13
366 2,910 2,860 2,860 2,910 14 40,090 2020-11-17
367 2,910 2,910 2,910 2,910 23 66,930 2020-11-18
368 2,920 2,909 2,909 2,918 135 393,890 2020-11-19
369 2,914 2,909 2,909 2,914 13 37,832 2020-11-20
370 2,910 2,910 2,910 2,910 5 14,550 2020-11-23
371 2,909 2,909 2,909 2,909 10 29,090 2020-11-24
372 2,910 2,903 2,903 2,910 460 1,335,450 2020-11-25
373 2,910 2,801 2,908 2,900 125 362,540 2020-11-27
374 2,910 2,800 2,908 2,910 1,082 3,038,886 2020-11-30
375 2,919 2,919 2,919 2,919 1 2,919 2020-12-01
376 2,920 2,920 2,920 2,920 42 122,640 2020-12-02
377 2,919 2,909 2,909 2,919 150 436,850 2020-12-03
378 2,920 2,919 2,919 2,920 360 1,051,050 2020-12-07
379 2,920 2,919 2,919 2,920 70 204,350 2020-12-08
380 2,919 2,850 2,919 2,850 258 740,852 2020-12-09
381 2,920 2,919 2,919 2,920 230 671,550 2020-12-10
382 2,919 2,910 2,919 2,913 219 638,190 2020-12-11
383 2,920 2,920 2,920 2,920 5 14,600 2020-12-14
384 2,920 2,900 2,920 2,920 260 757,200 2020-12-15
385 2,920 2,900 2,920 2,920 85 248,100 2020-12-16
386 2,920 2,850 2,850 2,920 1,171 3,381,500 2020-12-17
387 2,920 2,920 2,920 2,920 260 759,200 2020-12-18
388 2,920 2,919 2,919 2,920 145 423,325 2020-12-21
389 2,920 2,920 2,920 2,920 158 461,360 2020-12-22
390 2,920 2,920 2,920 2,920 5 14,600 2020-12-23
391 2,920 2,919 2,920 2,920 93 271,550 2020-12-24
392 2,920 2,920 2,920 2,920 100 292,000 2020-12-25
393 2,920 2,920 2,920 2,920 65 189,800 2020-12-28
394 2,920 2,910 2,910 2,920 1,159 3,374,146 2020-12-30
395 2,969 2,920 2,920 2,961 2,530 7,387,845 2020-12-31
396 2,960 2,960 2,960 2,960 10 29,600 2021-01-04
397 2,950 2,900 2,900 2,950 43 125,200 2021-01-05
398 2,950 2,821 2,950 2,949 564 1,663,151 2021-01-06
399 2,950 2,950 2,950 2,950 20 59,000 2021-01-07
400 2,950 2,830 2,950 2,950 2,846 8,205,700 2021-01-08
401 2,950 2,880 2,900 2,950 47 136,410 2021-01-11
402 2,950 2,850 2,900 2,950 341 978,351 2021-01-12
403 2,950 2,950 2,950 2,950 120 354,000 2021-01-13
404 2,940 2,800 2,900 2,935 9,203 26,157,260 2021-01-14
405 2,939 2,939 2,939 2,939 5 14,695 2021-01-15
406 2,940 2,939 2,939 2,940 517 1,519,958 2021-01-18
407 2,940 2,910 2,910 2,940 153 449,730 2021-01-19
408 2,940 2,900 2,900 2,940 223 649,576 2021-01-20
409 2,940 2,855 2,940 2,940 907 2,645,410 2021-01-21
410 2,950 2,928 2,929 2,950 550 1,613,531 2021-01-22
411 2,950 2,935 2,950 2,950 280 824,260 2021-01-25
412 2,950 2,950 2,950 2,950 38 112,100 2021-01-26
413 2,940 2,780 2,910 2,940 5,865 16,376,085 2021-01-27
414 2,930 2,700 2,800 2,930 3,342 9,266,282 2021-01-28
415 2,920 2,919 2,919 2,920 987 2,881,998 2021-01-29
416 2,919 2,909 2,919 2,910 455 1,324,053 2021-02-01
417 2,919 2,900 2,919 2,902 2,111 6,125,365 2021-02-02
418 2,905 2,800 2,900 2,887 412 1,195,157 2021-02-03
419 2,900 2,887 2,888 2,900 553 1,599,654 2021-02-04
420 2,900 2,900 2,900 2,900 60 174,000 2021-02-05
421 2,929 2,929 2,929 2,929 33 96,657 2021-02-08
422 2,900 2,900 2,900 2,900 90 261,000 2021-02-09
423 2,939 2,939 2,939 2,939 150 440,850 2021-02-10
424 2,900 2,900 2,900 2,900 10 29,000 2021-02-11
425 2,900 2,900 2,900 2,900 170 493,000 2021-02-15
426 2,900 2,899 2,900 2,900 162 469,747 2021-02-16
427 2,920 2,800 2,800 2,920 107 303,300 2021-02-17
428 2,920 2,920 2,920 2,920 40 116,800 2021-02-18
429 2,940 2,900 2,900 2,916 23 67,060 2021-02-19
430 2,940 2,925 2,925 2,928 415 1,215,225 2021-02-22
431 2,940 2,900 2,938 2,923 2,400 7,033,939 2021-02-23
432 2,900 2,900 2,900 2,900 11 31,900 2021-02-24
433 2,900 2,780 2,900 2,862 19 54,380 2021-02-25
434 2,850 2,840 2,840 2,846 400 1,138,500 2021-02-26
435 3,272 3,005 3,005 3,235 8,378 26,110,940 2021-03-01
436 3,250 3,110 3,200 3,180 612 1,965,727 2021-03-02
437 3,320 3,120 3,300 3,316 1,898 6,254,470 2021-03-03
438 3,315 3,200 3,300 3,200 167 546,545 2021-03-04
439 3,299 3,230 3,230 3,299 473 1,547,799 2021-03-05
440 3,299 3,290 3,290 3,299 956 3,153,429 2021-03-09
441 3,299 3,290 3,296 3,290 1,005 3,307,281 2021-03-10
442 3,299 3,120 3,299 3,134 3,979 12,469,571 2021-03-11
443 3,299 3,250 3,298 3,294 2,127 7,006,533 2021-03-12
444 3,297 3,002 3,294 3,031 1,349 4,209,818 2021-03-15
445 3,300 3,150 3,300 3,197 625 2,000,500 2021-03-16
446 3,200 3,180 3,200 3,199 209 668,620 2021-03-17
447 3,180 3,180 3,180 3,180 50 159,000 2021-03-18
448 3,280 3,200 3,280 3,200 141 451,280 2021-03-19
449 3,200 3,180 3,180 3,183 118 340,420 2021-03-22
450 3,199 2,850 3,199 3,100 22,640 64,723,739 2021-03-23
451 3,090 3,040 3,090 3,040 115 350,450 2021-03-24
452 3,035 3,000 3,000 3,021 235 706,750 2021-03-25
453 3,070 3,000 3,020 3,061 882 2,685,050 2021-03-26
454 3,150 3,090 3,090 3,150 123 381,450 2021-03-29
455 3,185 3,185 3,185 3,185 30 95,550 2021-03-30
456 3,185 3,185 3,185 3,185 25 79,625 2021-03-31
457 3,100 3,100 3,100 3,100 319 988,900 2021-04-01
458 3,191 3,075 3,100 3,099 185 573,342 2021-04-02
459 3,100 3,100 3,100 3,100 97 300,700 2021-04-05
460 3,150 3,000 3,075 3,111 1,264 3,901,355 2021-04-06
461 3,190 3,190 3,190 3,190 37 118,030 2021-04-08
462 3,150 3,120 3,120 3,150 263 821,160 2021-04-09
463 3,300 2,900 3,150 2,940 20,461 60,185,469 2021-04-12
464 3,051 2,850 2,950 3,007 13,091 37,404,102 2021-04-13
465 3,150 3,100 3,150 3,150 286 889,185 2021-04-14
466 3,197 3,050 3,150 3,160 811 2,556,585 2021-04-15
467 2,720 2,720 0 0 1,250,000 3,400,000,000 2021-04-15
468 3,006 2,850 3,006 2,859 24,488 70,002,780 2021-04-16
469 3,198 3,000 3,000 3,125 1,581 4,881,216 2021-04-19
470 3,189 3,100 3,100 3,189 3,032 9,621,369 2021-04-20
471 3,195 3,100 3,140 3,190 2,600 8,184,860 2021-04-21
472 3,195 3,100 3,195 3,136 902 2,829,725 2021-04-22
473 3,298 3,190 3,190 3,259 3,633 11,770,159 2021-04-23
474 3,300 3,250 3,280 3,290 6,639 21,779,670 2021-04-26
475 3,349 3,300 3,300 3,308 1,402 4,632,223 2021-04-27
476 3,365 3,315 3,330 3,343 1,543 5,165,629 2021-04-28
477 3,355 3,330 3,350 3,332 1,626 5,427,830 2021-04-29
478 3,500 3,333 3,333 3,386 3,220 10,864,453 2021-04-30
479 3,400 3,300 3,400 3,320 2,366 7,890,820 2021-05-03
480 3,330 3,250 3,300 3,289 420 1,381,700 2021-05-04
481 3,290 3,250 3,290 3,270 756 2,472,450 2021-05-05
482 3,384 3,260 3,384 3,273 550 1,801,400 2021-05-06
483 3,350 3,180 3,273 3,251 1,540 4,980,715 2021-05-07
484 3,349 3,191 3,349 3,255 163 531,155 2021-05-10
485 3,255 3,180 3,255 3,197 1,161 3,711,970 2021-05-11
486 3,249 3,145 3,151 3,203 2,016 6,429,704 2021-05-12
487 3,200 3,200 3,200 3,200 50 160,000 2021-05-13
488 3,210 3,200 3,210 3,203 153 490,100 2021-05-14
489 3,248 3,106 3,106 3,248 22 71,172 2021-05-17
490 3,250 3,207 3,248 3,242 332 1,076,714 2021-05-18
491 3,250 3,200 3,250 3,207 405 1,299,486 2021-05-19
492 3,200 3,150 3,200 3,163 1,990 6,337,530 2021-05-20
493 3,199 3,150 3,150 3,199 220 699,125 2021-05-21
494 3,199 3,199 3,199 3,199 130 415,870 2021-05-24
495 3,198 3,100 3,109 3,131 1,907 5,950,839 2021-05-25
496 3,159 2,800 3,159 2,900 9,104 25,735,049 2021-05-27
497 3,050 2,900 3,050 2,901 61,142 177,369,672 2021-05-28
498 3,000 3,000 3,000 3,000 62 186,000 2021-05-31
499 3,000 2,950 3,000 2,950 122 361,000 2021-06-02
500 3,000 2,950 3,000 2,950 630 1,872,550 2021-06-03
501 3,000 2,950 3,000 2,955 1,037 3,068,950 2021-06-04
502 3,000 2,900 2,906 2,922 120 350,336 2021-06-07
503 2,950 2,950 2,950 2,950 150 442,500 2021-06-08
504 3,050 2,901 2,925 3,050 453 1,331,574 2021-06-10
505 3,148 2,950 3,020 3,081 558 1,689,750 2021-06-11
506 3,145 3,100 3,145 3,115 148 461,380 2021-06-14
507 3,139 2,960 3,139 3,116 592 1,772,590 2021-06-15
508 3,137 3,110 3,137 3,130 130 406,110 2021-06-16
509 3,136 3,130 3,136 3,132 120 375,920 2021-06-17
510 3,134 3,133 3,133 3,134 24 75,212 2021-06-18
511 3,134 3,000 3,133 3,039 81 246,138 2021-06-21
512 3,050 2,980 3,000 3,050 320 960,440 2021-06-22
513 3,130 3,120 3,120 3,125 42 131,240 2021-06-23
514 3,130 3,130 3,130 3,130 10 31,300 2021-06-24
515 3,130 3,130 3,130 3,130 120 375,600 2021-06-25
516 3,136 3,100 3,136 3,110 65 202,940 2021-06-28
517 3,137 3,001 3,136 3,059 571 1,772,147 2021-06-29
518 3,137 3,004 3,004 3,117 124 383,148 2021-06-30
519 3,139 3,139 3,139 3,139 39 122,421 2021-07-01
520 3,150 3,150 3,150 3,150 3 9,450 2021-07-02
521 3,191 3,065 3,140 3,191 46 142,394 2021-07-05
522 3,110 3,066 3,110 3,091 87 268,942 2021-07-06
523 3,110 3,100 3,110 3,100 419 1,298,950 2021-07-07
524 3,100 3,080 3,080 3,100 140 431,960 2021-07-08
525 3,100 3,090 3,100 3,097 857 2,655,020 2021-07-09
526 3,115 3,114 3,115 3,114 107 333,205 2021-07-19
527 3,100 3,100 3,100 3,100 61 189,100 2021-07-20
528 3,100 3,100 3,100 3,100 44 136,400 2021-07-21
529 3,180 3,110 3,110 3,180 531 1,658,875 2021-07-22
530 3,200 3,190 3,191 3,197 1,365 4,366,409 2021-07-23
531 3,200 3,121 3,121 3,200 208 651,538 2021-07-24
532 3,200 3,200 3,200 3,200 1,421 4,547,200 2021-07-26
533 3,200 3,195 3,200 3,199 117 374,255 2021-07-27
534 3,200 3,195 3,195 3,195 355 1,134,525 2021-07-28
535 3,200 3,195 3,195 3,200 155 495,975 2021-07-29
536 3,215 3,195 3,201 3,215 334 1,068,040 2021-07-30
537 3,196 3,121 3,196 3,125 382 1,218,234 2021-08-02
538 3,125 3,121 3,121 3,125 19 59,367 2021-08-03
539 3,125 3,121 3,121 3,124 385 1,202,837 2021-08-04
540 3,150 3,150 3,150 3,150 6 18,900 2021-08-05
541 3,195 3,150 3,180 3,195 81 258,000 2021-08-06
542 3,240 3,200 3,200 3,221 465 1,495,850 2021-08-09
543 3,240 3,240 3,240 3,240 1 3,240 2021-08-10
544 3,250 3,239 3,239 3,245 179 581,082 2021-08-11
545 3,245 3,235 3,245 3,245 350 1,134,470 2021-08-12
546 3,260 3,245 3,245 3,250 1,199 3,895,680 2021-08-13
547 3,270 3,250 3,268 3,251 1,070 3,486,492 2021-08-16
548 3,253 3,250 3,250 3,252 49 159,325 2021-08-17
549 3,260 3,260 3,260 3,260 49 159,740 2021-08-18
550 3,250 3,235 3,250 3,236 843 2,728,155 2021-08-19
551 3,248 3,100 3,235 3,156 1,008 3,194,026 2021-08-20
552 3,160 3,001 3,010 3,160 225 685,275 2021-08-23
553 3,150 3,100 3,150 3,140 6,597 20,459,540 2021-08-24
554 3,140 3,100 3,100 3,133 713 2,217,620 2021-08-25
555 3,130 3,020 3,100 3,100 1,593 4,877,050 2021-08-26
556 3,135 3,090 3,135 3,090 836 2,595,595 2021-08-27
557 3,100 3,022 3,081 3,097 3,059 9,353,568 2021-08-30
558 3,100 3,100 3,100 3,100 72 223,200 2021-08-31
559 3,099 3,030 3,099 3,098 940 2,912,696 2021-09-01
560 3,098 3,085 3,090 3,090 826 2,551,868 2021-09-02
561 3,100 3,098 3,098 3,099 48 148,744 2021-09-03
562 3,130 3,100 3,100 3,130 2,497 7,741,300 2021-09-06
563 3,215 3,100 3,150 3,171 1,217 3,856,260 2021-09-07
564 3,200 3,150 3,150 3,200 489 1,550,000 2021-09-08
565 3,297 3,200 3,200 3,257 3,366 10,930,670 2021-09-09
566 3,350 3,298 3,298 3,317 1,029 3,402,400 2021-09-10
567 3,380 3,330 3,340 3,349 533 1,784,576 2021-09-13
568 3,390 3,350 3,379 3,379 830 2,801,952 2021-09-14
569 3,390 3,356 3,356 3,386 300 1,015,878 2021-09-15
570 3,390 3,390 3,390 3,390 81 274,590 2021-09-16
571 3,395 3,356 3,395 3,378 228 770,160 2021-09-17
572 3,390 3,385 3,390 3,389 151 511,775 2021-09-20
573 3,385 3,384 3,384 3,384 293 991,658 2021-09-21
574 3,385 3,340 3,385 3,349 106 355,889 2021-09-22
575 3,389 3,350 3,350 3,363 174 585,242 2021-09-23
576 3,389 3,389 3,389 3,389 310 1,050,590 2021-09-24
577 3,389 3,382 3,389 3,383 139 470,284 2021-09-27
578 3,383 3,340 3,383 3,340 1,551 5,201,873 2021-09-28
579 3,383 3,383 3,383 3,383 9 30,447 2021-09-29
580 3,383 3,382 3,383 3,382 548 1,853,424 2021-09-30
581 3,381 3,300 3,381 3,311 255 844,291 2021-10-01
582 3,300 3,290 3,300 3,300 264 870,170 2021-10-04
583 3,300 3,295 3,300 3,300 2,518 8,308,850 2021-10-05
584 3,300 3,290 3,300 3,300 275 906,660 2021-10-06
585 3,300 3,100 3,290 3,282 21,665 71,087,740 2021-10-07
586 3,370 3,280 3,300 3,370 1,585 5,205,850 2021-10-08
587 3,370 3,300 3,370 3,360 1,070 3,535,400 2021-10-11
588 3,370 3,370 3,370 3,370 84 283,080 2021-10-12
589 3,380 3,300 3,380 3,325 371 1,239,160 2021-10-13
590 3,380 3,300 3,370 3,315 201 670,880 2021-10-14
591 3,382 3,300 3,300 3,382 115 388,460 2021-10-15
592 3,382 3,200 3,200 3,380 462 1,498,500 2021-10-18
593 3,382 3,382 3,382 3,382 313 1,058,566 2021-10-19
594 3,380 3,380 3,380 3,380 41 138,580 2021-10-20
595 3,382 3,300 3,382 3,300 59 196,996 2021-10-21
596 3,300 3,100 3,100 3,300 329 1,069,500 2021-10-22
597 3,300 3,300 3,300 3,300 8 26,400 2021-10-25
598 3,300 3,215 3,220 3,300 257 833,107 2021-10-26
599 3,299 3,290 3,290 3,295 259 853,370 2021-10-27
600 3,299 3,270 3,299 3,299 344 1,133,580 2021-10-28
601 3,299 3,270 3,299 3,270 68 222,853 2021-10-29
602 3,300 3,275 3,299 3,300 245 807,857 2021-11-01
603 3,270 3,250 3,270 3,270 780 2,550,580 2021-11-02
604 3,300 3,150 3,250 3,150 150 487,050 2021-11-03
605 3,290 2,900 2,900 3,290 14,064 41,888,550 2021-11-04
606 3,290 3,000 3,150 3,285 231 733,450 2021-11-08
607 3,300 3,289 3,290 3,296 342 1,125,580 2021-11-09
608 3,298 3,298 3,298 3,298 50 164,900 2021-11-10
609 3,300 3,100 3,100 3,300 53 170,300 2021-11-11
610 3,300 3,300 3,300 3,300 20 66,000 2021-11-12
611 3,300 3,299 3,300 3,300 437 1,442,099 2021-11-15
612 3,299 3,299 3,299 3,299 7 23,093 2021-11-16
613 3,200 3,200 3,200 3,200 230 736,000 2021-11-17
614 3,300 3,000 3,200 3,300 4,042 12,319,400 2021-11-18
615 3,300 3,200 3,200 3,300 322 1,062,100 2021-11-19
616 3,299 3,100 3,100 3,299 151 482,225 2021-11-22
617 3,300 3,050 3,050 3,300 68 208,650 2021-11-23
618 3,300 3,300 3,300 3,300 10 33,000 2021-11-24
619 3,299 3,190 3,299 3,250 7,053 22,532,887 2021-11-25
620 3,250 3,100 3,250 3,163 3,610 11,417,500 2021-11-29
621 3,300 3,250 3,250 3,300 3,475 11,295,000 2021-11-30
622 3,300 3,000 3,000 3,300 430 1,387,700 2021-12-01
623 3,299 3,299 3,299 3,299 30 98,970 2021-12-02
624 3,300 3,002 3,002 3,300 3,661 12,058,130 2021-12-06
625 3,390 3,390 3,390 3,390 70 237,300 2021-12-07
626 3,300 3,000 3,200 3,009 5,045 15,948,500 2021-12-08
627 3,300 3,150 3,150 3,300 11,488 36,833,110 2021-12-09
628 3,300 3,200 3,200 3,300 4,045 13,048,500 2021-12-10
629 3,350 3,200 3,200 3,350 10,255 33,433,400 2021-12-13
630 3,380 3,009 3,350 3,380 1,520 5,061,181 2021-12-14
631 3,380 3,150 3,150 3,360 290 966,350 2021-12-15
632 3,389 3,200 3,200 3,389 10,788 35,104,890 2021-12-16
633 3,400 3,389 3,389 3,394 1,280 4,339,250 2021-12-17
634 3,400 3,300 3,300 3,400 223 758,100 2021-12-20
635 3,300 3,300 3,300 3,300 1,858 6,131,400 2021-12-21
636 3,400 3,100 3,100 3,400 7,788 25,592,800 2021-12-22
637 3,450 3,400 3,400 3,449 16,191 55,411,700 2021-12-23
638 3,675 3,570 3,570 3,673 13,805 49,984,750 2021-12-24
639 3,800 3,673 3,800 3,742 10,077 37,709,203 2021-12-27
640 4,000 3,800 3,800 3,945 7,388 28,529,340 2021-12-28
641 4,050 3,900 4,000 4,041 15,058 60,519,050 2021-12-30
642 4,200 3,802 3,901 4,043 17,037 68,803,819 2021-12-31
643 4,400 4,400 4,400 4,400 20 88,000 2022-01-03
644 4,299 4,000 4,299 4,000 1,814 7,294,500 2022-01-04
645 4,197 3,802 4,100 4,197 482 1,918,429 2022-01-05
646 4,195 4,100 4,100 4,128 142 586,175 2022-01-06
647 4,196 4,055 4,195 4,151 394 1,625,611 2022-01-07
648 4,290 3,900 4,195 4,128 1,246 5,206,504 2022-01-10
649 4,289 4,120 4,289 4,266 82 349,830 2022-01-11
650 4,130 3,802 3,802 4,101 1,127 4,531,910 2022-01-12
651 4,100 4,000 4,100 4,000 31 124,500 2022-01-13
652 4,100 3,860 4,000 4,100 463 1,829,940 2022-01-14
653 4,100 3,900 4,098 4,100 617 2,518,889 2022-01-17
654 4,050 3,850 3,900 4,050 24,926 100,913,590 2022-01-18
655 4,097 4,000 4,097 4,000 137 552,462 2022-01-19
656 4,000 4,000 4,000 4,000 270 1,080,000 2022-01-20
657 4,050 4,000 4,000 4,022 74 297,500 2022-01-21
658 4,020 3,850 4,020 4,010 165 653,950 2022-01-24
659 4,050 4,020 4,020 4,050 66 266,670 2022-01-25
660 4,050 3,850 4,050 4,016 307 1,218,130 2022-01-26
661 4,082 4,050 4,050 4,082 88 358,800 2022-01-27
662 4,098 4,000 4,090 4,000 251 1,021,700 2022-01-28
663 4,100 4,095 4,095 4,100 89 364,605 2022-01-31
664 4,100 4,050 4,050 4,100 171 700,600 2022-02-01
665 4,100 4,100 4,100 4,100 215 881,500 2022-02-07
666 4,199 4,100 4,100 4,115 657 2,722,276 2022-02-08
667 4,199 4,199 4,199 4,199 5 20,995 2022-02-09
668 4,200 4,199 4,199 4,200 84 352,750 2022-02-10
669 4,250 4,150 4,250 4,162 357 1,491,700 2022-02-11
670 4,150 4,100 4,150 4,113 19 78,150 2022-02-14
671 4,150 4,120 4,150 4,150 292 1,205,065 2022-02-15
672 4,200 4,160 4,200 4,179 325 1,358,150 2022-02-16
673 4,249 4,179 4,200 4,182 372 1,558,998 2022-02-18
674 4,190 4,180 4,190 4,190 567 2,375,360 2022-02-21
675 4,120 4,000 4,120 4,000 2,524 10,162,880 2022-02-22
676 4,050 3,900 3,970 4,049 279 1,103,520 2022-02-23
677 4,050 4,049 4,050 4,050 500 2,024,990 2022-02-24
678 4,000 3,999 4,000 4,000 143 571,971 2022-02-25
679 4,000 3,999 4,000 3,999 1,706 6,823,990 2022-02-28
680 4,000 3,900 3,999 3,997 456 1,807,271 2022-03-01
681 4,000 4,000 4,000 4,000 15 60,000 2022-03-02
682 4,150 3,999 4,000 4,012 2,616 10,494,140 2022-03-03
683 4,210 4,200 4,200 4,200 295 1,239,590 2022-03-04
684 4,100 4,010 4,100 4,010 120 491,340 2022-03-09
685 4,100 4,090 4,090 4,100 909 3,723,610 2022-03-10
686 4,150 4,100 4,100 4,130 132 545,190 2022-03-11
687 4,130 4,091 4,130 4,091 313 1,281,013 2022-03-15
688 4,100 4,100 4,100 4,100 50 205,000 2022-03-16
689 4,300 4,100 4,100 4,300 3,090 13,157,895 2022-03-17
690 4,350 4,098 4,100 4,350 2,016 8,661,050 2022-03-18
691 4,350 4,300 4,300 4,306 69 297,144 2022-03-21
692 4,350 4,349 4,350 4,349 10 43,491 2022-03-22
693 4,349 4,091 4,306 4,349 1,071 4,444,244 2022-03-23
694 4,349 4,200 4,200 4,302 210 903,241 2022-03-24
695 4,350 4,150 4,350 4,349 852 3,568,485 2022-03-25
696 4,350 4,150 4,348 4,349 202 857,173 2022-03-28
697 4,349 3,965 3,965 4,300 38,438 155,811,948 2022-03-29
698 4,320 4,300 4,300 4,300 11,631 50,013,360 2022-03-30
699 3,980 3,980 3,980 3,980 2 7,960 2022-03-31
700 4,400 4,100 4,100 4,363 498 2,154,342 2022-04-01
701 4,300 4,000 4,300 4,205 850 3,581,000 2022-04-04
702 4,300 4,050 4,050 4,284 267 1,124,520 2022-04-05
703 4,300 4,020 4,299 4,055 560 2,311,825 2022-04-06
704 4,300 4,000 4,270 4,099 1,618 6,634,280 2022-04-07
705 4,100 4,100 4,100 4,100 8 32,800 2022-04-08
706 4,650 3,800 4,035 4,373 3,878 16,469,607 2022-04-11
707 4,350 4,349 4,350 4,349 501 2,178,850 2022-04-12
708 4,400 4,000 4,100 4,347 7,937 32,665,500 2022-04-13
709 4,400 4,240 4,250 4,400 46,316 197,421,670 2022-04-14
710 4,400 4,400 4,400 4,400 100 440,000 2022-04-15
711 4,350 4,100 4,100 4,350 3,421 14,773,856 2022-04-19
712 4,400 4,100 4,300 4,328 582 2,513,015 2022-04-20
713 4,450 4,448 4,448 4,450 1,038 4,619,031 2022-04-21
714 4,445 4,445 4,445 4,445 500 2,222,500 2022-04-22
715 4,450 4,445 4,450 4,450 99 440,525 2022-04-25
716 4,450 4,400 4,450 4,445 860 3,822,500 2022-04-26
717 4,470 4,350 4,350 4,451 4,411 19,410,910 2022-04-27
718 4,470 4,200 4,470 4,445 196 871,165 2022-04-28
719 4,450 4,400 4,400 4,450 2,321 10,226,900 2022-04-29
720 4,450 4,100 4,445 4,450 1,389 6,104,510 2022-05-02
721 4,450 4,430 4,450 4,444 438 1,946,520 2022-05-03
722 4,450 4,444 4,450 4,450 55 244,696 2022-05-04
723 4,445 4,445 4,445 4,445 80 355,600 2022-05-05
724 4,446 4,446 4,446 4,446 48 213,408 2022-05-06
725 4,450 4,450 4,450 4,450 6 26,700 2022-05-09
726 4,455 4,450 4,455 4,455 34 151,455 2022-05-10
727 4,450 4,200 4,300 4,325 217 938,600 2022-05-11
728 4,460 4,150 4,200 4,307 4,533 19,523,305 2022-05-12
729 4,350 4,000 4,000 4,350 385 1,621,400 2022-05-13
730 4,349 4,349 4,349 4,349 42 182,658 2022-05-17
731 4,350 4,150 4,300 4,350 653 2,829,549 2022-05-18
732 4,399 4,399 4,399 4,399 10 43,990 2022-05-19
733 4,400 4,300 4,400 4,370 129 559,500 2022-05-20
734 4,349 4,349 4,349 4,349 10 43,490 2022-05-16
735 4,370 4,260 4,370 4,300 54 232,720 2022-05-23
736 4,320 4,100 4,300 4,320 224 963,100 2022-05-24
737 4,270 4,200 4,200 4,270 460 1,936,200 2022-05-25
738 4,290 4,290 4,290 4,290 40 171,600 2022-05-26
739 4,330 3,900 4,100 4,260 1,112 4,597,930 2022-05-27
740 4,290 4,100 4,100 4,290 51 209,290 2022-05-30
741 4,230 4,200 4,230 4,226 80 338,100 2022-05-31
742 4,350 4,200 4,200 4,340 348 1,509,190 2022-06-02
743 4,380 4,200 4,200 4,370 1,329 5,626,470 2022-06-03
744 4,450 4,390 4,390 4,450 750 3,304,650 2022-06-06
745 4,500 4,400 4,450 4,478 634 2,825,250 2022-06-07
746 4,500 4,400 4,400 4,500 852 3,798,000 2022-06-08
747 4,550 4,550 4,550 4,550 3 13,650 2022-06-09
748 4,550 4,300 4,300 4,550 158 681,400 2022-06-10
749 4,550 4,250 4,550 4,500 675 2,940,050 2022-06-13
750 4,499 4,490 4,490 4,499 366 1,645,505 2022-06-15
751 4,499 4,220 4,499 4,499 60 269,382 2022-06-16
752 4,499 4,155 4,250 4,499 649 2,762,355 2022-06-17
753 4,480 3,951 4,145 4,450 3,350 14,056,882 2022-06-20
754 4,470 4,150 4,470 4,468 148 660,892 2022-06-21
755 4,468 4,100 4,468 4,467 163 727,758 2022-06-22
756 4,466 4,155 4,466 4,464 71 311,897 2022-06-23
757 4,449 4,155 4,155 4,445 174 755,549 2022-06-24

Invescore NBFI JSC (INV)

Address: 13 Floor, Twin Tower-1, Seoul Street, 10/18, 2nd Khoroo, Sukhbaatar District, Ulaanbaatar, 14251
Phone: +976-7709 0077
Fax:
Name of Director/CEO: Dalaijamts.Bayasgalan
Email: enerel@invescore.mn
Established date: 2016-03-30
Listed date: 2019-05-22
Registration № 6060854
State Registration № 9015003118
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00INV05533

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File
1 Банк бус санхүүгийн байгууллага 2016-05-17 Санхүүгийн зохицуулах хороо

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities
1 Parent company Эс Ай Би Жэй Капитал ХХК УБ, СБД, Сөүлийн гудамж, 2-р хороо, 10/1, Твин тауэр-1, 13 давхар Менежментийн зөвлөх үйлчилгээ, Төсөл, хөтөлбөр хэрэгжүүлэх
2 Subsidiary company Инвескор хэтэвч ХХК УБ, СБД, Сөүлийн гудамж, 2-р хороо, 10/1, Твин тауэр-1, 13 давхар Төсөл, хөтөлбөр хэрэгжүүлэх

Branches and Representative Offices of the Company

# Name Address
1 Төмөр зам салбар Улаанбаатар, Сүхбаатар дүүрэг, 4-р хороо, Нарны зам,
2 Зуун-Айл салбар УБ, СБД, 10-р хороо, Цагдаагийн гудамж, 100-Айл, Цалам төв, 07 тоот
3 Авто цогцолбор салбар УБ, СХД, 22-р хороо, Авто худалдааны цогцолбор
4 Да хүрээ УБ, БЗД, 19-р хороо, Да хүрээ зах, Худалдаа үйлчилгээ III төвийн хойно
5 Дүнжингарав салбар УБ, БЗД, 25-р хороо, Нийслэлийн үйлчилгээний нэгдсэн төв, Дүнжингарав худалдааны төв, D-2 хэсэг, 85-р цонх
6 Тэнгис салбар УБ, Чингэлтэй дүүрэг, 5-р хороо, 6-р хороолол, 15141 Тусгаар тогтнолын талбай, 5, MN Тауэр, 7 давхар, 702 тоот
7 Төмөр зам салбар УБ, БГД, 4-р хороо, Нарны зам, 62-2 давхарт
8 Эрдэнэт салбар Орхон аймаг, Баян-Өндөр, 3-р баг, Уурхайчин баг, 3-р хороолол, 22-74 тоот

Employee turnover ratio

# Type Amount Percentage Date
1 Not changed 0 0% 0000-00-00

Authorized officials

№ Lastname Firstname Position Percentage of shares held

Board of Directors

№ Lastname Firstname Membership Percentage of shares held

Influential shareholders

№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

№ Lastname Firstname Эзэмшиж байсан хувьцааны хувь Эзэмшиж байсан огноо

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position

Shareholders with 5% interest

№ Lastname Firstname Position Share

Balance sheet

  • Total assets 212,222,295,000
  • Total liabilities 136,705,532,000
  • Total owner`s equity 75,516,763,000
  • Issued shares 71,727,918

Income statement

  • Interest income 41,122,071,000
  • Interest expense 5,336,908,000
  • Цэвэр хүүгийн орлого 35,785,163,000
  • Net income 19,191,536,000
  • Dividend /common/ 1
  • Dividend /preferred/ 0
  • Book value per share 1,053

Ratios

  • Return on Assets /ROA/ 0.0904
  • Return on Equity /ROE/ 0.2541
  • Return on Total Assets /ROTA/ 0.1686
  • Earnings per share /EPS/ 267.5602
  • Price earnings ratio (P/E Ratio) 15.1106

Balance sheet

  • Total assets 155,993,072,980
  • Total liabilities 96,714,799,941
  • Total owner`s equity 59,278,273,039
  • Issued shares 71,727,918

Income statement

  • Interest income 15,684,687,848
  • Interest expense 1,874,081,100
  • Цэвэр хүүгийн орлого 13,810,606,748
  • Net income 7,297,249,585
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 826

Ratios

  • Return on Assets /ROA/ 0.0468
  • Return on Equity /ROE/ 0.1231
  • Return on Total Assets /ROTA/ 0.0885
  • Earnings per share /EPS/ 101.7351
  • Price earnings ratio (P/E Ratio) 30.4713

Balance sheet

  • Total assets 135,940,522,030
  • Total liabilities 83,243,728,000
  • Total owner`s equity 52,696,794,000
  • Issued shares 71,727,918

Income statement

  • Interest income 29,147,505,000
  • Interest expense 2,649,859,792
  • Цэвэр хүүгийн орлого 26,497,645,208
  • Net income 11,460,174,000
  • Dividend /common/ 1
  • Dividend /preferred/ 0
  • Book value per share 735

Ratios

  • Return on Assets /ROA/ 0.0843
  • Return on Equity /ROE/ 0.2175
  • Return on Total Assets /ROTA/ 0.1949
  • Earnings per share /EPS/ 159.7729
  • Price earnings ratio (P/E Ratio) 19.9596

Balance sheet

  • Total assets 97,413,708,122
  • Total liabilities 50,920,422,022
  • Total owner`s equity 46,493,286,100
  • Issued shares 71,727,918

Income statement

  • Interest income 11,678,636,300
  • Interest expense 1,270,991,600
  • Цэвэр хүүгийн орлого 10,407,644,700
  • Net income 6,104,592,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 648

Ratios

  • Return on Assets /ROA/ 0.0627
  • Return on Equity /ROE/ 0.1313
  • Return on Total Assets /ROTA/ 0.1068
  • Earnings per share /EPS/ 85.1076
  • Price earnings ratio (P/E Ratio) 31.1958

Balance sheet

  • Total assets 82,322,748,600
  • Total liabilities 41,100,254,400
  • Total owner`s equity 41,222,494,200
  • Issued shares 71,727,918

Income statement

  • Interest income 19,359,766,400
  • Interest expense 1,987,502,300
  • Цэвэр хүүгийн орлого 17,372,264,100
  • Net income 9,508,061,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 575

Ratios

  • Return on Assets /ROA/ 0.1155
  • Return on Equity /ROE/ 0.2307
  • Return on Total Assets /ROTA/ 0.211
  • Earnings per share /EPS/ 132.5573
  • Price earnings ratio (P/E Ratio) 22.33

Balance sheet

  • Total assets 65,064,907,927
  • Total liabilities 29,411,604,449
  • Total owner`s equity 35,653,303,467
  • Issued shares 71,727,918

Income statement

  • Interest income 7,735,918,322
  • Interest expense 1,027,190,117
  • Цэвэр хүүгийн орлого 4,745,970,470
  • Net income 4,018,213,657
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 497

Ratios

  • Return on Assets /ROA/ 0.0618
  • Return on Equity /ROE/ 0.1127
  • Return on Total Assets /ROTA/ 0.0729
  • Earnings per share /EPS/ 56.0202
  • Price earnings ratio (P/E Ratio) 34.1841

Balance sheet

  • Total assets 39,015,181,600
  • Total liabilities 25,120,822,100
  • Total owner`s equity 13,894,359,500
  • Issued shares 71,727,918

Income statement

  • Interest income 10,780,916,100
  • Interest expense 2,572,561,400
  • Цэвэр хүүгийн орлого 6,177,443,000
  • Net income 5,056,968,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 194

Ratios

  • Return on Assets /ROA/ 0.1296
  • Return on Equity /ROE/ 0.364
  • Return on Total Assets /ROTA/ 0.1583
  • Earnings per share /EPS/ 70.5021
  • Price earnings ratio (P/E Ratio) 24.2404
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Invescore NBFI JSC INV 2021 year 4 Quarterly reports 2022-03-10 "Грант Торнтон Аудит" ХХК 2022-02-24
2 Invescore NBFI JSC INV 2021 year 2 Quarterly reports 2021-07-21 0000-00-00 N/A
3 Invescore NBFI JSC INV 2020 year 4 Quarterly reports 2021-04-21 "БДО Аудит" ХХК 2021-03-17
4 Invescore NBFI JSC INV 2020 year 2 Quarterly reports 2020-07-21 0000-00-00 N/A
5 Invescore NBFI JSC INV 2019 year 4 Quarterly reports 2020-03-31 БДО Аудит ХХК 2020-03-28
6 Invescore NBFI JSC INV 2019 year 2 Quarterly reports 2019-07-22 0000-00-00 N/A
7 Invescore NBFI JSC INV 2018 year 4 Quarterly reports 2019-06-12 N/A БДО Аудит ХХК 2019-01-31

Contractual changes in assets

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

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholders' meeting resolutions

Shareholders' meeting resolutions

Board decisions

Announcements and notices

№ Headline Date of release
1 ATTENTION TO SHAREHOLDERS OF "INVESCORE NBFI" JSC 2022-05-19 14:49:39
2 DIVIDEND DECLARATION BY "INVESCORE NBFI" JSC 2022-02-21 11:59:37
3 "INVESCORE" JSC TO HOLD THE EXTRAORDINARY SHAREHOLDERS' MEETING 2022-02-07 17:11:14
4 PRIMARY MARKET TRADING OF INVESTOR BOND TRANCH III BEGINS 2021-09-10 08:17:25
5 PRIMARY MARKET TRADING OF INVESTOR BOND TRANCH II BEGINS 2021-08-09 08:16:19
6 RINGING THE BELL CEREMONY ORGANIZED FOR 'INVESCORE BOND' OFFER COMMENCEMENT 2021-06-14 08:48:07
7 ‘INVESCORE NBFI’ JSC WILL ISSUE BOND 2021-06-02 05:13:53
8 ‘INVESCORE NBFI’ JSC TO PAY DIVIDENDS 2021-02-19 18:08:38
9 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
10 OPENING BELL CEREMONY HELD FOR THE FIRST ASSET BACKED SECURITIES 2021-01-13 16:17:43
11 ALLOCATION POLICY OF THE INVESCORE ASSET BACKED SECURITIES 2021-01-11 13:36:55
12 "INVESCORE NBFI" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2020-08-03 10:15:47
13 MSE’S LISTING BOARD UPDATED 2020-07-09 15:22:02
14 "INVESCORE"JSC TO HOLD THE SHAREHOLDERS' MEETING VIRTUALLY 2020-04-08 16:43:46
15 ‘INVESCORE NBFI’ JSC PRESENTS SPENDING REPORT ON ITS IPO PROCEEDS 2020-02-12 15:16:08
16 INVESCORE NBFI INVESTS IN KYRGYZ MICRO FINANCIAL COMPANY 2020-01-21 15:08:34
17 "INVESCOR NBFI" JSC PRESENTS ITS 2019 SEMI-ANNUAL REPORT TO PUBLIC 2019-08-21 10:49:06
18 ATTENTION TO THE SHAREHOLDERS OF ‘INVESCORE NBFI’ JSC 2019-06-18 10:02:57

About us

News

Listed companies

Membership

Trading

Law and Regulations

Mongolian Stock Exchange © 2018 он