• mn
IPO

Trade Reports

Index

49462.41

( 449.4 0.92% )
Index Unit Change
Top 20 Index 49462.41 449.4
MSE A Index 18952.29 146.89
MSE B Index 14806.42 -151.76

News

NOVEMBER 07, TRADING REPORT

2024-11-07 15:18:05

Total trade: MNT 21,208,289,093 (USD 6,221,355.28)      

SECONDARY MARKET TRADING FOR THE FIRST TRANCHE OF "GREEN RECYCLE" BOND PROGRAM OF "TJTB" LLC HAS BEGUN

2024-11-06 16:01:39

"ERDENET INVEST" INVESTMENT FUND SHAREHOLDER MEETING HELD

2024-11-06 15:58:11

The shareholder meeting for the "Erdenet Invest" Investment Fund was held on October 25, 2024, at 10:00 AM, in a hybrid format (both in-person and online). The meeting took place at the Erdenet Factory Cultural and Art Complex (Mine Worker Cultural Palace) in Bayan-Undur District, Orkhon Province.

Bodi Insurance (BODI)

84
0.49 ( 0.58% )
  • Previous closing price: 84.00
  • Opening price: 84.50
  • Closing price: N/A
  • Current day`s VWAP: 84.50
  • Bid: 84.00 x 20
  • Ask: 84.49 x 8
  • Issued shares: 235,319,718
  • Outstanding shares: 228,275,458
  • Daily range: 84.49 - 84.50
  • Trade volume: 237
  • Turnover: 20,026.48
  • Number of transaction: 2
  • 52 weeks data: 68.44 - 119.92
  • ISIN: MN0BODI05545
  • Market Cap: 19,175,138,472.00
Bodi Insurance
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 123 118 123 118 2,849 341,182 2020-06-15
2 116 113 116 115 2,000 229,000 2020-06-16
3 112 112 112 112 3,000 335,700 2020-06-17
4 115 110 110 114 128,204 14,539,689 2020-06-18
5 116 113 115 114 89,159 10,147,272 2020-06-19
6 114 114 114 114 5,000 569,200 2020-06-22
7 114 113 114 113 20 2,266 2020-06-23
8 113 110 113 110 593 65,495 2020-06-26
9 112 108 112 112 10,109 1,111,999 2020-06-29
10 112 106 112 112 369,600 41,345,502 2020-06-30
11 110 104 110 104 7,000 733,400 2020-07-01
12 113 109 109 112 80,400 9,033,339 2020-07-06
13 114 103 103 113 80,165 9,059,213 2020-07-07
14 113 112 113 113 2,900 327,049 2020-07-09
15 113 112 112 113 61 6,838 2020-07-16
16 113 112 112 112 1,108 124,588 2020-07-17
17 110 110 110 110 40 4,400 2020-07-20
18 110 110 110 110 1,000 110,000 2020-07-21
19 102 102 102 102 1,000 102,050 2020-07-22
20 109 109 109 109 100 10,900 2020-07-23
21 109 109 109 109 14 1,526 2020-07-24
22 108 102 102 108 421,780 45,545,134 2020-07-29
23 109 109 109 109 7,536 821,224 2020-08-03
24 109 108 108 109 18,644 2,029,480 2020-08-04
25 113 109 109 110 45,158 4,953,921 2020-08-05
26 113 113 113 113 25,400 2,870,190 2020-08-07
27 115 115 115 115 4,431 509,565 2020-08-10
28 125 115 115 117 5,843 681,955 2020-08-11
29 119 116 116 119 241,234 28,700,346 2020-08-12
30 119 119 119 119 5,690 676,938 2020-08-13
31 120 120 120 120 1 120 2020-08-14
32 120 110 110 113 31,128 3,530,330 2020-08-17
33 119 119 119 119 1 119 2020-08-18
34 115 111 111 115 10,869 1,248,800 2020-08-19
35 115 115 115 115 937 107,755 2020-08-21
36 115 114 115 114 9,533 1,086,782 2020-08-24
37 114 110 110 110 112 12,324 2020-08-25
38 110 110 110 110 8,849 973,390 2020-08-26
39 114 114 114 114 9,000 1,026,000 2020-08-27
40 113 113 113 113 1 113 2020-08-31
41 115 114 114 115 29,493 3,381,441 2020-09-01
42 117 111 115 115 28,242 3,248,234 2020-09-02
43 115 115 115 115 46,499 5,347,255 2020-09-03
44 116 116 116 116 22,000 2,552,000 2020-09-04
45 113 113 113 113 1,768 199,784 2020-09-08
46 116 113 113 115 623 70,408 2020-09-10
47 116 110 113 116 59,782 6,826,251 2020-09-11
48 116 112 112 116 24,204 2,799,415 2020-09-15
49 115 112 112 115 10,005 1,153,560 2020-09-16
50 116 115 115 116 25,050 2,898,250 2020-09-17
51 116 115 115 116 15,050 1,738,250 2020-09-18
52 116 115 115 115 20,000 2,303,000 2020-09-21
53 121 113 113 116 78,180 9,063,880 2020-09-23
54 116 116 116 116 10,000 1,158,000 2020-09-24
55 116 112 116 116 23,849 2,729,258 2020-09-28
56 112 110 112 111 29,736 3,310,542 2020-09-29
57 110 108 110 109 53,096 5,790,620 2020-09-30
58 113 108 111 113 25,005 2,825,049 2020-10-01
59 113 107 113 112 24,702 2,767,814 2020-10-02
60 114 108 108 113 29,057 3,210,620 2020-10-05
61 113 110 110 113 19,883 2,241,475 2020-10-06
62 113 108 108 113 16,000 1,806,366 2020-10-07
63 108 108 108 108 1,000 108,000 2020-10-08
64 113 111 111 113 19,115 2,157,995 2020-10-09
65 113 113 113 113 70 7,910 2020-10-12
66 112 112 112 112 10 1,120 2020-10-13
67 114 108 108 112 37,757 4,246,750 2020-10-14
68 114 114 114 114 15,100 1,713,850 2020-10-19
69 113 113 113 113 5,772,212 652,259,956 2020-10-20
70 111 110 111 110 30,875 3,396,452 2020-10-22
71 113 108 108 113 24,849 2,760,701 2020-10-23
72 113 113 113 113 14,777 1,669,801 2020-10-26
73 113 113 113 113 50,000 5,650,000 2020-10-28
74 113 113 113 113 10 1,130 2020-10-29
75 128 113 113 114 190,889 21,682,443 2020-10-30
76 131 129 129 131 12,662 1,657,722 2020-11-02
77 150 131 131 141 3,160 447,003 2020-11-03
78 158 135 149 141 2,874 412,875 2020-11-04
79 141 137 141 138 609 85,207 2020-11-05
80 137 135 137 135 1,500 203,500 2020-11-06
81 134 127 134 128 475 62,250 2020-11-09
82 122 121 121 121 2,500 303,000 2020-11-10
83 133 125 125 128 7,950 1,006,400 2020-11-11
84 134 134 134 134 100 13,399 2020-11-12
85 134 134 134 134 200 26,798 2020-11-17
86 130 130 130 130 100 13,000 2020-11-18
87 130 130 130 130 280 36,400 2020-11-19
88 134 133 133 133 624 83,142 2020-11-20
89 132 132 132 132 710 93,720 2020-11-23
90 134 131 132 132 1,200 158,465 2020-11-24
91 133 132 132 133 900 119,500 2020-11-25
92 132 132 132 132 100 13,200 2020-11-27
93 132 132 132 132 10 1,320 2020-11-30
94 132 131 132 131 210 27,660 2020-12-01
95 132 129 129 132 1,100 144,900 2020-12-03
96 130 130 130 130 124 16,108 2020-12-04
97 129 129 129 129 130 16,770 2020-12-08
98 129 120 129 120 639 76,860 2020-12-09
99 130 128 128 130 2,850 368,750 2020-12-11
100 121 121 121 121 8,490 1,027,290 2020-12-14
101 131 130 130 130 1,647 214,201 2020-12-15
102 130 130 130 130 2,004 260,520 2020-12-16
103 131 130 130 130 1,176 152,945 2020-12-17
104 130 130 130 130 80 10,398 2020-12-18
105 130 130 130 130 7 909 2020-12-21
106 131 130 130 130 14,413 1,873,871 2020-12-22
107 131 131 131 131 1 131 2020-12-23
108 131 130 130 130 63,445 8,251,479 2020-12-24
109 131 130 130 130 7,504 979,099 2020-12-25
110 130 126 126 130 656,743 85,107,642 2020-12-28
111 130 126 126 126 162,220 20,499,720 2020-12-30
112 130 126 126 130 123,803 15,649,896 2020-12-31
113 128 128 128 128 415 53,120 2021-01-06
114 130 126 128 130 86,054 10,843,125 2021-01-07
115 128 128 128 128 550 70,400 2021-01-08
116 130 125 130 126 5,068 639,189 2021-01-11
117 130 130 130 130 11 1,430 2021-01-12
118 130 125 129 125 51,100 6,401,995 2021-01-13
119 125 125 125 125 37,367 4,670,875 2021-01-14
120 126 120 125 124 35,915 4,455,454 2021-01-15
121 126 126 126 126 71,400 8,996,400 2021-01-18
122 130 130 130 130 1,500 194,985 2021-01-19
123 130 126 130 126 39,772 5,011,631 2021-01-21
124 126 121 126 124 16,229 2,012,146 2021-01-22
125 125 125 125 125 17,603 2,200,375 2021-01-25
126 128 128 128 128 1,500 192,000 2021-01-26
127 128 125 125 125 41,438 5,183,464 2021-01-28
128 123 123 123 123 72,803 8,955,034 2021-01-29
129 124 124 124 124 88,710 11,000,040 2021-02-01
130 126 124 126 124 91,300 11,479,920 2021-02-03
131 125 125 125 125 80,000 10,000,000 2021-02-08
132 127 125 127 125 33,820 4,237,500 2021-02-09
133 129 123 129 124 5,355 666,101 2021-02-10
134 129 125 126 125 127,150 15,894,199 2021-02-11
135 125 124 125 125 5,115 638,835 2021-02-15
136 129 125 129 125 9,261 1,162,185 2021-02-16
137 130 125 128 130 683,906 88,671,909 2021-02-17
138 140 130 130 138 81,278 11,081,626 2021-02-18
139 140 140 140 140 12,888 1,804,082 2021-02-19
140 140 132 140 132 20,289 2,717,354 2021-02-22
141 135 130 132 132 7,511 986,951 2021-02-23
142 132 129 132 130 69,111 8,980,900 2021-02-24
143 130 129 129 129 13,240 1,710,113 2021-02-25
144 132 129 132 130 8,331 1,083,849 2021-02-26
145 130 128 130 129 7,587 977,536 2021-03-01
146 130 130 130 130 251 32,630 2021-03-02
147 130 128 130 130 1,223 158,988 2021-03-03
148 130 129 129 129 51,314 6,624,419 2021-03-04
149 131 129 130 129 9,327 1,204,920 2021-03-05
150 132 131 131 132 1,393 182,826 2021-03-09
151 133 129 132 133 6,585 854,730 2021-03-10
152 133 129 130 129 7,393 956,522 2021-03-11
153 130 129 130 129 1,642 213,128 2021-03-12
154 131 130 130 131 2,808 365,610 2021-03-15
155 134 130 133 130 12,171 1,618,423 2021-03-16
156 129 128 129 128 13,181 1,691,749 2021-03-17
157 129 125 129 126 23,285 2,923,103 2021-03-18
158 132 125 129 129 18,197 2,346,285 2021-03-19
159 132 130 130 131 1,484 194,858 2021-03-22
160 132 126 130 131 8,507 1,102,707 2021-03-23
161 132 132 132 132 502 66,236 2021-03-24
162 132 126 132 131 1,564 204,381 2021-03-25
163 132 132 132 132 408 53,854 2021-03-26
164 132 126 127 126 8,143 1,028,391 2021-03-29
165 132 127 132 127 4,596 583,816 2021-03-30
166 132 125 126 125 5,115 641,836 2021-03-31
167 126 125 125 126 11,642 1,455,824 2021-04-01
168 126 126 126 126 200 25,100 2021-04-02
169 126 125 126 125 25,668 3,221,179 2021-04-05
170 125 123 125 125 27,066 3,383,051 2021-04-06
171 130 125 125 130 710 88,800 2021-04-12
172 130 130 130 130 133 17,290 2021-04-13
173 130 130 130 130 50 6,500 2021-04-14
174 130 126 130 127 3,540 459,521 2021-04-15
175 128 128 128 128 3,045 389,760 2021-04-16
176 128 126 128 126 420 53,036 2021-04-19
177 126 123 126 125 9,734 1,220,665 2021-04-20
178 129 123 124 125 19,983 2,493,806 2021-04-21
179 129 124 125 125 3,376 422,907 2021-04-22
180 126 125 125 126 1,756 220,647 2021-04-23
181 128 123 128 125 12,208 1,526,506 2021-04-26
182 125 125 125 125 650 81,250 2021-04-27
183 125 125 125 125 114 14,250 2021-04-28
184 125 123 123 123 9,190 1,130,374 2021-04-29
185 125 125 125 125 720 90,000 2021-04-30
186 125 123 125 124 3,062 379,199 2021-05-03
187 125 123 123 125 8,721 1,089,926 2021-05-04
188 125 123 125 123 11,822 1,476,476 2021-05-05
189 128 123 123 123 1,024 126,152 2021-05-06
190 128 123 128 123 10,903 1,341,275 2021-05-07
191 123 123 123 123 70 8,610 2021-05-10
192 125 123 125 125 187,180 23,397,280 2021-05-11
193 125 125 125 125 14,000 1,750,000 2021-05-13
194 125 123 123 125 4,520 564,954 2021-05-14
195 125 125 125 125 40,800 5,100,000 2021-05-17
196 123 123 123 123 500 61,355 2021-05-18
197 128 128 128 128 302 38,653 2021-05-19
198 130 116 128 130 316,735 41,076,570 2021-05-20
199 130 130 130 130 301,878 39,153,577 2021-05-21
200 128 128 128 128 568 72,704 2021-05-24
201 126 126 126 126 1,929 243,054 2021-05-27
202 117 117 117 117 333 38,964 2021-05-28
203 122 116 117 120 28,156 3,346,821 2021-05-31
204 126 124 124 126 8,478 1,063,198 2021-06-02
205 124 116 124 116 21,832 2,613,593 2021-06-03
206 121 117 121 117 10,243 1,207,614 2021-06-04
207 125 119 125 123 2,556 315,758 2021-06-07
208 121 118 121 119 2,565 306,664 2021-06-08
209 119 115 118 119 11,048 1,278,763 2021-06-10
210 119 117 117 117 20,001 2,340,119 2021-06-11
211 120 117 119 117 18,933 2,251,424 2021-06-14
212 125 122 122 123 1,175 144,481 2021-06-15
213 122 121 121 122 249,591 30,449,507 2021-06-17
214 120 120 120 120 50 6,000 2021-06-21
215 120 117 120 120 1,128 135,131 2021-06-22
216 121 120 120 121 11,812 1,420,627 2021-06-23
217 122 122 122 122 7,060 861,195 2021-06-28
218 122 122 122 122 31,192 3,805,424 2021-06-29
219 122 122 122 122 3,078 375,516 2021-06-30
220 122 122 122 122 15,878 1,937,116 2021-07-01
221 124 117 123 119 2,100 250,450 2021-07-05
222 118 117 118 118 1,032 121,750 2021-07-06
223 125 119 123 122 11,650 1,423,988 2021-07-07
224 125 125 125 125 2,911 363,846 2021-07-09
225 125 125 125 125 25 3,120 2021-07-19
226 124 124 124 124 1,000 124,000 2021-07-20
227 123 123 123 123 900 110,700 2021-07-21
228 125 125 125 125 9,524 1,190,408 2021-07-22
229 124 124 124 124 500 62,000 2021-07-23
230 125 125 125 125 200 24,998 2021-07-24
231 117 117 117 117 3,200 374,402 2021-07-26
232 120 120 120 120 102,000 12,240,000 2021-07-28
233 120 120 120 120 29,209 3,505,078 2021-07-30
234 118 118 118 118 1 118 2021-08-02
235 120 118 119 120 24,210 2,904,781 2021-08-03
236 125 125 125 125 9 1,125 2021-08-04
237 120 120 120 120 2,000 240,000 2021-08-05
238 125 117 125 118 3,656 450,422 2021-08-06
239 125 117 117 120 26,770 3,208,069 2021-08-09
240 118 117 118 118 25,852 3,046,534 2021-08-10
241 130 120 120 128 123,022 14,812,624 2021-08-11
242 135 130 130 131 3,525 462,772 2021-08-12
243 130 122 128 125 256,149 31,761,844 2021-08-13
244 133 132 133 133 2,602 345,829 2021-08-16
245 133 128 133 130 254 32,957 2021-08-17
246 128 128 128 128 40 5,120 2021-08-18
247 128 125 128 125 172,830 21,606,120 2021-08-19
248 125 125 125 125 11,720 1,465,000 2021-08-20
249 128 122 128 123 163,991 20,502,717 2021-08-23
250 125 122 125 125 33,275 4,159,372 2021-08-24
251 122 120 122 121 1,500 181,246 2021-08-25
252 128 120 120 126 10,200 1,236,675 2021-08-26
253 120 120 120 120 303,795 36,455,400 2021-08-27
254 125 120 125 120 3,127 376,520 2021-08-30
255 126 119 122 122 310,480 37,228,662 2021-08-31
256 126 123 123 125 114,363 14,285,469 2021-09-01
257 128 125 125 125 270,779 33,866,548 2021-09-02
258 128 125 128 125 96,398 12,053,848 2021-09-03
259 127 125 125 127 1,722 216,950 2021-09-06
260 127 124 127 125 63,563 7,966,591 2021-09-07
261 128 125 125 127 16,891 2,133,742 2021-09-08
262 146 128 128 138 70,255 9,421,192 2021-09-09
263 158 146 149 151 166,713 25,260,285 2021-09-10
264 160 149 153 150 118,550 18,022,676 2021-09-13
265 155 135 150 151 80,062 11,947,647 2021-09-14
266 154 145 150 147 19,710 2,960,723 2021-09-15
267 157 149 154 154 41,981 6,447,057 2021-09-16
268 156 145 154 154 29,900 4,501,983 2021-09-17
269 156 145 156 145 36,052 5,302,704 2021-09-20
270 155 154 155 155 10,029 1,549,273 2021-09-21
271 155 153 155 154 12,152 1,877,657 2021-09-22
272 155 153 155 155 11,679 1,804,734 2021-09-23
273 155 133 155 155 11,862 1,750,789 2021-09-24
274 155 149 155 155 15,845 2,435,484 2021-09-27
275 155 150 155 154 8,373 1,274,923 2021-09-28
276 155 149 155 153 10,173 1,564,710 2021-09-29
277 154 146 153 150 4,632 694,943 2021-09-30
278 150 149 150 150 3,421 512,930 2021-10-01
279 154 150 150 154 11,195 1,687,920 2021-10-04
280 154 150 154 150 8,381 1,286,098 2021-10-05
281 152 137 150 137 5,965 847,119 2021-10-06
282 151 142 150 145 11,889 1,754,950 2021-10-07
283 149 143 144 148 4,879 705,946 2021-10-08
284 151 147 151 147 4,287 639,178 2021-10-11
285 149 138 149 147 7,306 1,067,796 2021-10-12
286 151 149 149 150 8,755 1,308,710 2021-10-13
287 151 150 151 150 2,569 386,907 2021-10-14
288 150 150 150 150 3,305 495,750 2021-10-15
289 146 145 146 146 2,707 394,477 2021-10-18
290 140 140 140 140 46 6,440 2021-10-19
291 146 140 146 145 16,436 2,338,429 2021-10-20
292 146 144 146 144 963 140,420 2021-10-21
293 144 140 144 144 3,778 543,640 2021-10-22
294 144 137 137 139 12,075 1,677,596 2021-10-25
295 142 135 135 139 6,080 835,633 2021-10-26
296 143 135 142 143 5,660 800,322 2021-10-27
297 146 136 143 143 117,059 16,302,622 2021-10-28
298 150 146 146 147 4,455 653,650 2021-10-29
299 150 147 150 148 7,813 1,162,232 2021-11-01
300 151 142 150 150 18,713 2,780,804 2021-11-02
301 152 139 150 143 8,251 1,222,717 2021-11-03
302 150 147 150 147 9,126 1,368,885 2021-11-04
303 150 140 148 141 20,863 2,978,564 2021-11-08
304 150 148 148 148 5,520 823,160 2021-11-09
305 148 145 147 147 4,422 648,931 2021-11-10
306 145 140 140 144 16,121 2,281,995 2021-11-11
307 140 140 140 140 3,074 430,360 2021-11-12
308 145 138 140 141 14,468 2,044,846 2021-11-15
309 141 137 141 140 16,031 2,241,459 2021-11-16
310 145 137 145 145 21,505 3,084,225 2021-11-17
311 145 145 145 145 2,768 401,360 2021-11-18
312 160 138 145 148 67,863 10,049,595 2021-11-19
313 160 155 155 160 7,884 1,233,810 2021-11-22
314 159 140 140 159 3,020 477,612 2021-11-23
315 159 159 159 159 2,090 332,079 2021-11-24
316 159 154 159 157 2,235 349,817 2021-11-29
317 150 145 150 145 119,355 17,328,158 2021-11-30
318 145 140 140 143 230 33,001 2021-12-01
319 144 140 140 142 9,009 1,277,296 2021-12-02
320 145 139 142 142 22,236 3,186,624 2021-12-03
321 143 138 143 143 2,663 375,672 2021-12-06
322 145 136 138 140 13,944 1,962,503 2021-12-07
323 156 138 139 154 17,477 2,446,265 2021-12-08
324 154 153 154 154 1,134 174,516 2021-12-09
325 155 150 153 154 1,176 181,037 2021-12-10
326 155 153 155 155 3,188 490,121 2021-12-13
327 154 154 154 154 14,212 2,183,248 2021-12-14
328 154 147 150 149 3,500 523,000 2021-12-15
329 152 150 152 150 854 129,786 2021-12-16
330 155 142 150 147 12,810 1,887,357 2021-12-17
331 154 147 154 153 3,250 498,869 2021-12-20
332 153 142 153 142 8,941 1,277,627 2021-12-21
333 150 142 150 142 13,138 1,881,856 2021-12-22
334 153 153 153 153 701 107,246 2021-12-23
335 153 150 150 153 3,858 588,069 2021-12-24
336 152 149 152 149 7,293 1,100,015 2021-12-27
337 150 147 150 149 1,829 271,870 2021-12-28
338 155 153 153 154 25,470 3,899,719 2021-12-30
339 155 154 154 155 4,212 650,835 2021-12-31
340 155 153 155 154 316 48,578 2022-01-03
341 155 154 155 154 6,627 1,022,618 2022-01-04
342 151 150 151 150 2,819 422,871 2022-01-05
343 154 150 154 150 2,485 373,090 2022-01-06
344 150 147 150 150 12,900 1,929,851 2022-01-07
345 154 143 154 146 12,000 1,748,992 2022-01-10
346 154 154 154 154 505 77,769 2022-01-11
347 154 150 150 154 10,938 1,643,598 2022-01-12
348 153 148 153 150 631 94,896 2022-01-13
349 149 149 149 149 2,917 434,633 2022-01-14
350 148 143 148 144 13,322 1,924,949 2022-01-17
351 144 144 144 144 409 58,896 2022-01-19
352 148 148 148 148 345 51,060 2022-01-20
353 149 148 148 148 1,900 281,522 2022-01-21
354 150 149 149 149 3,723 556,093 2022-01-24
355 150 149 150 149 6,670 997,118 2022-01-25
356 150 143 150 150 1,470 210,558 2022-01-26
357 150 150 150 150 1,330 199,500 2022-01-27
358 149 149 149 149 50 7,450 2022-01-28
359 149 148 149 148 62,128 9,257,037 2022-01-31
360 149 148 149 148 67 9,975 2022-02-01
361 148 148 148 148 10 1,480 2022-02-07
362 146 146 146 146 37 5,403 2022-02-09
363 146 146 146 146 1,900 277,419 2022-02-10
364 148 145 148 145 11,367 1,651,187 2022-02-11
365 145 140 142 142 3,043 431,957 2022-02-14
366 140 140 140 140 1,000 140,000 2022-02-15
367 145 145 145 145 15 2,175 2022-02-16
368 143 140 141 141 18,780 2,643,275 2022-02-18
369 140 140 140 140 969 135,745 2022-02-21
370 145 140 143 140 719 103,980 2022-02-22
371 144 144 144 144 250 36,000 2022-02-23
372 142 142 142 142 3,000 426,000 2022-02-24
373 140 139 140 140 1,393 194,990 2022-02-25
374 140 139 140 139 2,846 396,569 2022-02-28
375 139 139 139 139 4,216 586,045 2022-03-01
376 139 135 139 136 2,613 354,241 2022-03-02
377 137 135 135 135 4,466 602,914 2022-03-03
378 135 135 135 135 450 60,750 2022-03-04
379 135 135 135 135 45 6,075 2022-03-07
380 134 132 134 132 52 6,868 2022-03-09
381 123 123 123 123 804 98,900 2022-03-10
382 128 123 123 126 586 73,643 2022-03-11
383 126 121 126 122 6,015 753,534 2022-03-14
384 138 122 122 128 68,454 8,784,542 2022-03-16
385 122 122 122 122 200 24,400 2022-03-18
386 135 135 135 135 90 12,149 2022-03-21
387 135 135 135 135 152 20,517 2022-03-22
388 130 130 130 130 100 13,000 2022-03-23
389 135 130 130 130 255 33,275 2022-03-24
390 134 130 130 130 46,177 6,004,514 2022-03-25
391 130 122 130 127 6,369 808,220 2022-03-28
392 135 123 123 134 13,208 1,695,526 2022-03-29
393 138 138 138 138 7,437 1,026,087 2022-03-30
394 145 145 145 145 510 73,940 2022-04-01
395 145 130 130 141 661 91,856 2022-04-04
396 133 132 133 132 11,178 1,475,777 2022-04-06
397 143 143 143 143 1,048 149,864 2022-04-07
398 135 126 135 126 2,391,592 310,938,195 2022-04-11
399 126 126 126 126 330 41,614 2022-04-12
400 126 126 126 126 9 1,135 2022-04-13
401 130 130 130 130 464 60,320 2022-04-14
402 130 130 130 130 730 94,900 2022-04-15
403 130 127 127 130 470 60,500 2022-04-18
404 135 135 135 135 60 8,070 2022-04-20
405 134 134 134 134 2,900 388,600 2022-04-21
406 134 134 134 134 2 268 2022-04-22
407 134 134 134 134 6,227 834,418 2022-04-25
408 140 134 134 135 23,387 3,156,649 2022-04-26
409 135 135 135 135 100 13,500 2022-04-27
410 130 130 130 130 5 650 2022-04-28
411 135 134 135 135 3,463 466,957 2022-04-29
412 134 134 134 134 1,250 167,500 2022-05-02
413 135 134 134 135 1,768 238,580 2022-05-03
414 135 130 134 135 1,632 218,719 2022-05-04
415 135 134 135 134 4,000 537,000 2022-05-05
416 134 130 130 132 180 23,800 2022-05-06
417 134 134 134 134 100 13,400 2022-05-09
418 134 131 134 133 5,035 667,535 2022-05-10
419 131 128 130 128 36,299 4,709,402 2022-05-11
420 130 128 129 130 700 90,020 2022-05-12
421 130 128 128 128 21,667 2,773,476 2022-05-13
422 131 130 130 131 107 14,010 2022-05-17
423 130 128 130 129 3 386 2022-05-18
424 130 130 130 130 30 3,900 2022-05-19
425 128 128 128 128 3,075 393,600 2022-05-20
426 134 130 130 130 6,030 784,020 2022-05-16
427 131 130 130 131 986 129,120 2022-05-23
428 134 131 134 131 1,087 142,315 2022-05-24
429 131 131 131 131 5,656 738,108 2022-05-25
430 134 120 131 120 2,480 325,704 2022-05-27
431 121 121 121 121 1,590 192,390 2022-05-30
432 134 121 121 134 1,630 197,720 2022-05-31
433 134 130 134 130 700 92,600 2022-06-02
434 134 120 120 134 2,258 271,549 2022-06-03
435 133 133 133 133 93 12,369 2022-06-06
436 130 130 130 130 1 130 2022-06-07
437 130 125 130 128 257 32,910 2022-06-08
438 130 130 130 130 20 2,600 2022-06-09
439 130 130 130 130 300 39,000 2022-06-10
440 130 125 130 127 329 41,665 2022-06-13
441 125 125 125 125 1,000 125,000 2022-06-15
442 130 130 130 130 6 780 2022-06-16
443 130 116 122 130 4,199 518,036 2022-06-17
444 133 132 133 133 462 61,367 2022-06-20
445 132 132 132 132 100 13,200 2022-06-21
446 134 132 133 133 1,011 135,383 2022-06-24
447 134 134 134 134 5 670 2022-06-27
448 134 134 134 134 750 100,499 2022-06-28
449 135 135 135 135 1,200 161,999 2022-06-30
450 135 135 135 135 65 8,775 2022-07-01
451 134 130 134 130 6,890 896,024 2022-07-06
452 130 130 130 130 20,900 2,717,000 2022-07-07
453 130 130 130 130 23,381 3,039,530 2022-07-08
454 140 120 120 140 550 67,000 2022-07-18
455 138 138 138 138 100 13,800 2022-07-19
456 138 138 138 138 122 16,836 2022-07-20
457 130 130 130 130 94,554 12,292,020 2022-07-21
458 132 132 132 132 1,000 132,000 2022-07-22
459 130 130 130 130 58,000 7,540,030 2022-07-25
460 135 135 135 135 100 13,499 2022-07-26
461 135 135 135 135 69 9,314 2022-07-27
462 125 121 121 122 620 75,500 2022-07-28
463 122 122 122 122 793 96,762 2022-08-01
464 134 134 134 134 118 15,812 2022-08-03
465 130 129 130 129 253 32,790 2022-08-08
466 130 125 130 125 9,102 1,138,250 2022-08-09
467 129 129 129 129 10 1,290 2022-08-10
468 129 129 129 129 203 26,187 2022-08-11
469 130 129 129 130 2,740 355,435 2022-08-12
470 134 131 131 131 1,043 136,762 2022-08-15
471 132 125 132 130 75 9,713 2022-08-16
472 131 131 131 131 150 19,650 2022-08-17
473 129 125 125 129 1,110 138,796 2022-08-18
474 131 131 131 131 3,020 395,620 2022-08-19
475 130 129 130 130 7,131 926,981 2022-08-22
476 130 129 129 130 30,900 4,016,100 2022-08-24
477 130 129 130 129 144 18,719 2022-08-29
478 129 129 129 129 9,000 1,161,000 2022-08-30
479 132 126 132 126 61 7,692 2022-08-31
480 126 125 126 125 4,061 507,669 2022-09-01
481 125 125 125 125 230 28,752 2022-09-06
482 125 125 125 125 2,400 300,120 2022-09-07
483 135 133 135 134 1,938 260,448 2022-09-09
484 134 127 134 127 604 76,806 2022-09-12
485 133 133 133 133 26 3,458 2022-09-13
486 134 127 134 130 39,550 5,155,350 2022-09-14
487 133 130 130 133 3,583 465,799 2022-09-15
488 134 133 134 134 1,703 227,969 2022-09-16
489 134 133 134 133 275 36,677 2022-09-19
490 135 134 134 135 3,003 402,405 2022-09-20
491 134 133 134 133 47 6,268 2022-09-21
492 127 127 127 127 721 91,603 2022-09-22
493 126 125 126 125 560 70,316 2022-09-23
494 127 127 127 127 11,372 1,444,244 2022-09-26
495 125 125 125 125 2,000 250,020 2022-09-27
496 129 128 128 129 781,494 100,806,426 2022-09-28
497 129 129 129 129 788 101,644 2022-09-30
498 128 128 128 128 2 256 2022-10-06
499 128 125 128 125 100 12,531 2022-10-07
500 129 129 129 129 200 25,800 2022-10-10
501 130 129 129 130 6,002 779,460 2022-10-11
502 127 126 126 127 1,741 220,266 2022-10-12
503 126 126 126 126 3,606 454,356 2022-10-13
504 126 123 125 125 9,393 1,177,571 2022-10-14
505 130 123 129 130 10,674 1,365,463 2022-10-17
506 132 132 132 132 57 7,523 2022-10-18
507 126 126 126 126 500 63,000 2022-10-20
508 123 120 123 123 14,000 1,715,881 2022-10-21
509 129 129 129 129 1,162,791 150,000,039 2022-10-24
510 125 120 120 125 12,409 1,551,080 2022-10-25
511 125 120 120 125 8,054 1,006,481 2022-10-26
512 120 120 120 120 270 32,402 2022-10-27
513 128 128 128 128 100 12,800 2022-10-28
514 122 122 122 122 406 49,532 2022-10-31
515 132 120 120 132 14,659 1,861,058 2022-11-01
516 132 120 120 132 40,250 5,030,601 2022-11-03
517 132 131 132 131 21 2,752 2022-11-04
518 131 131 131 131 109 14,279 2022-11-07
519 131 131 131 131 373 48,863 2022-11-09
520 131 129 129 130 505 65,755 2022-11-10
521 131 131 131 131 222 29,082 2022-11-11
522 131 120 131 125 2,961 359,174 2022-11-14
523 132 121 121 132 10,253 1,250,032 2022-11-16
524 128 128 128 128 10 1,280 2022-11-17
525 130 121 121 130 323 39,457 2022-11-22
526 130 130 130 130 70 9,120 2022-11-23
527 129 125 125 125 1,710 213,790 2022-11-25
528 130 125 125 130 740 92,714 2022-11-29
529 125 121 125 124 3,000 371,020 2022-11-30
530 129 129 129 129 356 45,924 2022-12-01
531 130 130 130 130 50 6,500 2022-12-02
532 130 130 130 130 300 39,000 2022-12-05
533 129 129 129 129 1 129 2022-12-06
534 128 126 128 127 500 63,560 2022-12-07
535 127 127 127 127 25 3,175 2022-12-08
536 125 125 125 125 3,000 375,000 2022-12-12
537 121 120 121 121 1,013 122,125 2022-12-13
538 130 130 130 130 40 5,200 2022-12-14
539 130 120 120 130 868 104,635 2022-12-15
540 130 130 130 130 39 5,070 2022-12-16
541 130 120 120 124 1,534 186,440 2022-12-19
542 124 120 124 120 13,110 1,577,962 2022-12-21
543 125 120 120 125 2,139 266,751 2022-12-22
544 125 120 125 120 1,200 144,325 2022-12-26
545 120 120 120 120 3,000 360,028 2022-12-27
546 120 120 120 120 52 6,240 2022-12-28
547 133 129 129 131 5,644 739,501 2022-12-30
548 131 131 131 131 261 34,191 2023-01-02
549 125 125 125 125 113 14,125 2023-01-04
550 125 122 125 124 2,829 350,625 2023-01-05
551 125 122 122 122 1,104 135,000 2023-01-06
552 125 122 123 122 7,783 950,002 2023-01-09
553 123 120 120 120 1,635 196,620 2023-01-10
554 123 123 123 123 101 12,403 2023-01-11
555 123 123 123 123 729 89,525 2023-01-12
556 122 122 122 122 380 46,398 2023-01-13
557 122 122 122 122 1,565 190,774 2023-01-16
558 122 122 122 122 261 31,816 2023-01-17
559 122 121 122 122 9,903 1,202,824 2023-01-19
560 122 120 122 121 5,526 669,602 2023-01-20
561 120 120 120 120 400 48,020 2023-01-23
562 121 120 121 120 1,000 120,236 2023-01-24
563 122 122 122 122 185 22,570 2023-01-26
564 130 125 130 130 51 6,624 2023-01-27
565 127 127 127 127 60 7,620 2023-01-31
566 127 127 127 127 200 25,400 2023-02-01
567 120 120 120 120 9,632 1,155,843 2023-02-02
568 131 126 127 128 18,325 2,348,666 2023-02-03
569 131 128 130 130 182 23,630 2023-02-06
570 130 111 130 116 49,637 5,735,695 2023-02-07
571 133 131 131 131 1,205 158,009 2023-02-08
572 122 122 122 122 500 61,000 2023-02-09
573 130 130 130 130 12 1,560 2023-02-13
574 125 120 125 122 34,082 4,144,112 2023-02-15
575 128 117 118 128 6,536 830,184 2023-02-16
576 128 120 128 126 113 14,263 2023-02-17
577 128 128 128 128 8 1,023 2023-02-20
578 128 127 127 128 190 24,258 2023-02-24
579 127 115 127 115 3,405 393,633 2023-02-27
580 126 118 118 126 250 30,300 2023-02-28
581 127 127 127 127 7 888 2023-03-01
582 126 120 126 120 235 28,410 2023-03-02
583 127 121 121 124 9,578 1,186,898 2023-03-07
584 122 120 120 121 18 2,180 2023-03-09
585 122 118 118 121 1,790 216,201 2023-03-10
586 121 118 118 118 7,100 838,127 2023-03-14
587 121 118 118 120 9,710 1,167,877 2023-03-15
588 125 118 125 120 2,775 331,050 2023-03-16
589 117 115 117 115 10,890 1,256,191 2023-03-20
590 115 115 115 115 100 11,510 2023-03-21
591 124 124 124 124 90 11,156 2023-03-22
592 122 122 122 122 99 12,078 2023-03-23
593 123 122 122 123 3,710 455,119 2023-03-24
594 123 122 123 122 106 12,938 2023-03-27
595 115 115 115 115 833 95,803 2023-03-28
596 122 120 122 121 67 8,120 2023-03-30
597 122 121 122 121 822 99,464 2023-03-31
598 115 115 115 115 383 44,045 2023-04-04
599 115 110 115 111 4,153 460,371 2023-04-05
600 122 105 105 120 65,959 7,313,533 2023-04-07
601 115 110 110 115 15 1,675 2023-04-11
602 115 105 115 108 1,844 198,389 2023-04-12
603 114 108 108 110 1,823 200,027 2023-04-13
604 109 109 109 109 201 21,909 2023-04-14
605 110 104 105 110 5,120 557,085 2023-04-17
606 114 109 109 112 10,857 1,209,916 2023-04-18
607 119 119 119 119 4 476 2023-04-19
608 120 119 119 119 4,687 557,760 2023-04-21
609 120 120 120 120 5 600 2023-04-24
610 105 105 105 105 20,155 2,116,275 2023-04-26
611 115 105 105 115 1,021 107,375 2023-05-01
612 115 115 115 115 210 24,150 2023-05-02
613 113 105 113 107 1,270 137,379 2023-05-03
614 107 105 107 106 720 76,670 2023-05-04
615 106 104 106 105 4,250 447,326 2023-05-05
616 105 104 105 104 11,997 1,255,044 2023-05-08
617 107 107 107 107 111 11,877 2023-05-09
618 107 103 107 106 2,373 252,632 2023-05-10
619 107 104 104 107 63 6,702 2023-05-11
620 107 107 107 107 105 11,235 2023-05-12
621 107 107 107 107 2 214 2023-05-15
622 107 105 105 107 99 10,574 2023-05-16
623 105 103 105 104 450 46,996 2023-05-17
624 104 104 104 104 350 36,400 2023-05-18
625 107 103 103 106 30 3,190 2023-05-19
626 105 105 105 105 50 5,250 2023-05-22
627 104 104 104 104 2,808 292,032 2023-05-23
628 104 104 104 104 1,000 104,000 2023-05-29
629 104 99 104 99 8,300 839,353 2023-05-30
630 103 99 99 103 1,122 111,576 2023-05-31
631 103 103 103 103 198 20,394 2023-06-02
632 103 103 103 103 4,025 414,575 2023-06-05
633 103 103 103 103 2,514 258,942 2023-06-06
634 103 103 103 103 10 1,025 2023-06-08
635 103 103 103 103 35 3,588 2023-06-09
636 103 103 103 103 462 47,355 2023-06-12
637 102 102 102 102 30 3,045 2023-06-13
638 100 100 100 100 4,393 439,300 2023-06-16
639 102 97 102 99 4,933 487,476 2023-06-19
640 101 95 95 101 3,703 354,143 2023-06-20
641 100 91 91 91 9,298 850,208 2023-06-21
642 91 90 90 90 3,529 318,883 2023-06-22
643 90 90 90 90 1,420 127,800 2023-06-23
644 102 91 91 97 2 193 2023-06-27
645 97 90 90 97 2,507 227,774 2023-06-28
646 100 92 92 94 349 32,908 2023-06-29
647 92 92 92 92 53 4,876 2023-06-30
648 95 91 95 91 10,055 916,820 2023-07-03
649 95 95 95 95 41 3,890 2023-07-04
650 94 94 94 94 11 1,034 2023-07-17
651 94 91 92 94 504 46,309 2023-07-25
652 94 92 94 92 133 12,300 2023-07-27
653 94 93 93 94 14 1,310 2023-07-28
654 93 93 93 93 884 81,825 2023-07-31
655 93 93 93 93 3,837 355,124 2023-08-02
656 92 92 92 92 445 40,722 2023-08-04
657 90 89 90 90 1,640 147,510 2023-08-07
658 90 89 89 90 2,338 209,633 2023-08-08
659 90 89 90 89 1,426 127,261 2023-08-09
660 88 88 88 88 1,500 132,000 2023-08-10
661 87 87 87 87 1,300 113,113 2023-08-11
662 88 87 87 87 405 35,241 2023-08-14
663 88 88 88 88 11 967 2023-08-15
664 88 88 88 88 40 3,516 2023-08-16
665 87 83 87 85 1,153 97,790 2023-08-17
666 87 87 87 87 2 174 2023-08-18
667 87 87 87 87 2 174 2023-08-21
668 88 87 87 87 1,003 87,369 2023-08-22
669 88 88 88 88 3 264 2023-08-23
670 88 83 83 88 1,277 106,114 2023-08-24
671 88 88 88 88 922 81,065 2023-08-25
672 93 88 93 91 1,200 109,560 2023-09-01
673 93 93 93 93 2 185 2023-09-05
674 92 92 92 92 54 4,994 2023-09-11
675 92 92 92 92 886 81,946 2023-09-12
676 92 92 92 92 54 4,994 2023-09-13
677 92 83 92 83 8,903 739,461 2023-09-14
678 89 89 89 89 273 24,297 2023-09-18
679 89 89 89 89 206 18,334 2023-09-19
680 92 89 89 92 363 33,494 2023-09-20
681 92 88 88 88 44,268 3,892,138 2023-09-21
682 92 89 89 92 363 33,494 2023-09-22
683 91 91 91 91 66 6,005 2023-09-25
684 91 91 91 91 54 4,913 2023-09-26
685 91 91 91 91 76 6,915 2023-09-27
686 91 91 91 91 54 4,913 2023-09-28
687 95 90 90 92 4,563 419,171 2023-09-29
688 105 84 84 84 5,578 469,656 2023-10-04
689 91 91 91 91 1 91 2023-10-06
690 105 81 90 90 27,410 2,303,280 2023-10-09
691 90 83 90 83 500 41,572 2023-10-12
692 92 89 90 92 515 45,952 2023-10-13
693 92 84 92 92 558 51,267 2023-10-16
694 92 92 92 92 889 81,766 2023-10-17
695 92 92 92 92 54 4,968 2023-10-18
696 92 91 92 92 258 23,735 2023-10-19
697 92 88 92 90 113 10,192 2023-10-20
698 92 92 92 92 999 91,708 2023-10-23
699 92 92 92 92 54 4,963 2023-10-24
700 92 92 92 92 54 4,963 2023-10-25
701 92 92 92 92 54 4,963 2023-10-26
702 92 88 92 88 248 22,050 2023-10-27
703 89 88 89 88 2,059 181,703 2023-10-30
704 92 88 92 89 3,270 298,588 2023-10-31
705 90 90 90 90 55 4,950 2023-11-01
706 90 90 90 90 55 4,950 2023-11-02
707 90 90 90 90 165 14,848 2023-11-03
708 90 90 90 90 55 4,949 2023-11-06
709 90 90 90 90 55 4,949 2023-11-07
710 90 90 90 90 105 9,449 2023-11-08
711 90 90 90 90 104 9,358 2023-11-09
712 90 90 90 90 58 5,219 2023-11-10
713 90 90 90 90 55 4,949 2023-11-13
714 90 90 90 90 55 4,949 2023-11-15
715 90 90 90 90 55 4,949 2023-11-16
716 90 90 90 90 55 4,949 2023-11-17
717 90 90 90 90 71 6,389 2023-11-20
718 90 88 90 88 1,055 92,957 2023-11-22
719 90 90 90 90 243 21,867 2023-11-23
720 90 90 90 90 55 4,950 2023-11-24
721 90 90 90 90 100 9,000 2023-11-27
722 90 89 90 89 350,055 31,154,923 2023-11-28
723 90 89 90 89 291 25,932 2023-11-29
724 87 87 87 87 56 4,872 2023-11-30
725 87 86 86 86 158 13,645 2023-12-01
726 87 86 87 86 2,623 226,635 2023-12-04
727 87 87 87 87 58 5,046 2023-12-05
728 87 87 87 87 97 8,438 2023-12-06
729 87 87 87 87 57 4,958 2023-12-07
730 87 87 87 87 1,942 168,951 2023-12-08
731 89 87 89 87 348 31,118 2023-12-11
732 90 90 90 90 57 5,129 2023-12-13
733 90 85 90 85 255 21,953 2023-12-14
734 90 85 85 90 53 4,745 2023-12-15
735 90 89 89 89 163 14,570 2023-12-18
736 90 85 90 85 74 6,565 2023-12-19
737 88 78 85 81 11,315 922,485 2023-12-20
738 93 90 90 90 1,602 144,722 2023-12-21
739 99 89 89 94 1,020 95,675 2023-12-22
740 96 88 96 94 117 11,048 2023-12-25
741 95 95 95 95 274 26,087 2023-12-26
742 109 90 95 105 34,504 3,455,060 2023-12-27
743 120 105 105 120 5,920 700,791 2023-12-28
744 114 114 114 114 283 32,259 2024-01-02
745 113 113 113 113 43 4,859 2024-01-03
746 113 113 113 113 44 4,972 2024-01-04
747 113 113 113 113 44 4,972 2024-01-05
748 113 113 113 113 468 52,833 2024-01-08
749 93 93 93 93 3 278 2023-09-08
750 110 110 110 110 2 220 2024-01-10
751 100 95 100 99 115 11,431 2024-01-16
752 100 90 100 98 273 26,795 2024-01-17
753 85 85 85 85 157 13,348 2024-01-22
754 85 85 85 85 4,000 340,000 2024-01-23
755 81 75 75 75 13,096 983,556 2024-01-24
756 81 68 68 68 10,806 739,579 2024-01-25
757 79 70 79 70 753 52,923 2024-01-26
758 80 70 70 80 4,511 316,638 2024-01-29
759 80 73 80 75 72 5,410 2024-01-30
760 80 80 80 80 70 5,600 2024-01-31
761 83 83 83 83 257 21,326 2024-02-01
762 80 76 80 78 1,000 78,229 2024-02-02
763 83 82 82 82 3,382 279,947 2024-02-05
764 83 70 83 70 94,723 6,681,695 2024-02-06
765 75 70 75 70 3,000 210,645 2024-02-07
766 78 70 78 70 348,402 24,397,528 2024-02-09
767 78 71 71 78 1,180 83,978 2024-02-14
768 78 78 78 78 20 1,558 2024-02-15
769 73 71 73 71 2,029 144,774 2024-02-16
770 76 75 76 76 2,272 172,392 2024-02-19
771 72 72 72 72 373 26,856 2024-02-20
772 75 73 75 73 1,779 130,061 2024-02-21
773 73 72 73 72 1,429 103,024 2024-02-22
774 72 72 72 72 3,143 226,296 2024-02-23
775 78 72 78 77 512 39,292 2024-02-26
776 72 72 72 72 240 17,282 2024-02-27
777 78 78 78 78 300 23,364 2024-02-28
778 72 72 72 72 5,590 402,523 2024-02-29
779 72 72 72 72 5 360 2024-03-01
780 72 72 72 72 1,231 88,636 2024-03-04
781 72 72 72 72 2,253 162,219 2024-03-05
782 72 72 72 72 2,000 144,000 2024-03-11
783 72 72 72 72 17 1,224 2024-03-12
784 77 77 77 77 630 48,491 2024-03-13
785 77 77 77 77 9 692 2024-03-19
786 77 73 73 77 32 2,458 2024-03-20
787 76 74 74 76 74 5,522 2024-03-22
788 76 76 76 76 329 25,004 2024-03-25
789 77 73 75 75 589 44,202 2024-03-26
790 77 76 76 77 129 9,869 2024-03-28
791 85 77 77 85 9,782 758,201 2024-03-29
792 84 75 75 84 505 41,512 2024-04-01
793 84 72 84 83 405 33,412 2024-04-02
794 82 80 80 82 282 23,185 2024-04-04
795 82 82 82 82 16 1,316 2024-04-05
796 74 74 74 74 282 20,924 2024-04-08
797 75 75 75 75 51 3,825 2024-04-09
798 82 82 82 82 1 82 2024-04-10
799 82 81 82 81 4,596 373,012 2024-04-11
800 78 78 78 78 1,380 107,678 2024-04-19
801 78 76 78 76 10,000 764,006 2024-04-22
802 76 76 76 76 1,011 76,836 2024-04-24
803 82 80 80 80 172 13,791 2024-04-25
804 76 76 76 76 17 1,294 2024-04-26
805 82 82 82 82 2 164 2024-04-30
806 82 82 82 82 10 822 2024-05-01
807 82 82 82 82 190 15,614 2024-05-02
808 82 76 82 76 4,624 352,501 2024-05-03
809 80 80 80 80 99 7,920 2024-05-06
810 81 77 81 79 145 11,421 2024-05-07
811 81 81 81 81 60 4,859 2024-05-08
812 81 81 81 81 113 9,151 2024-05-09
813 81 81 81 81 168 13,605 2024-05-10
814 81 80 81 81 1,605 129,825 2024-05-13
815 82 81 82 81 1,210 98,210 2024-05-14
816 81 81 81 81 200 16,234 2024-05-15
817 85 82 82 85 4,214 356,240 2024-05-16
818 95 85 85 88 2,448 215,221 2024-05-20
819 81 81 81 81 1,925 155,925 2024-05-27
820 80 80 80 80 20 1,600 2024-05-28
821 80 80 80 80 700 56,000 2024-05-29
822 81 80 80 81 7,164 580,041 2024-05-30
823 81 76 81 76 101 7,706 2024-05-31
824 81 81 81 81 3,199 259,117 2024-06-03
825 81 81 81 81 100 8,100 2024-06-04
826 84 80 84 82 26 2,120 2024-06-06
827 82 80 80 80 20,163 1,613,271 2024-06-11
828 90 80 80 90 14,841 1,187,480 2024-06-13
829 92 90 92 91 8 726 2024-06-14
830 92 92 92 92 3 276 2024-06-17
831 92 92 92 92 1 92 2024-06-18
832 85 85 85 85 99 8,415 2024-06-20
833 92 92 92 92 219 20,148 2024-06-21
834 95 93 95 94 3,198 299,330 2024-06-24
835 95 94 94 94 450 42,474 2024-06-25
836 94 94 94 94 10 940 2024-06-26
837 94 94 94 94 104 9,821 2024-06-27
838 94 93 94 94 443 41,612 2024-07-01
839 92 92 92 92 10 920 2024-07-02
840 92 92 92 92 300 27,600 2024-07-03
841 92 90 92 90 101 9,092 2024-07-05
842 90 90 90 90 66 5,940 2024-07-08
843 92 92 92 92 4 368 2024-07-16
844 90 90 90 90 134 12,060 2024-07-17
845 89 89 89 89 12 1,068 2024-07-18
846 90 81 90 81 2,309 188,728 2024-07-22
847 85 85 85 85 118 10,030 2024-07-23
848 90 88 88 88 90 7,940 2024-07-24
849 88 88 88 88 3 265 2024-07-25
850 81 81 81 81 10 805 2024-07-26
851 81 80 81 80 1,541,443 123,317,002 2024-07-29
852 80 80 80 80 28,698 2,295,840 2024-07-30
853 88 88 88 88 1,194 105,032 2024-08-02
854 88 88 88 88 56 4,926 2024-08-05
855 88 81 88 81 1,040 84,630 2024-08-06
856 87 87 87 87 9 783 2024-08-08
857 87 87 87 87 57 4,959 2024-08-09
858 87 87 87 87 57 4,958 2024-08-12
859 87 87 87 87 57 4,957 2024-08-13
860 87 87 87 87 57 4,957 2024-08-14
861 87 82 87 82 1,906 159,160 2024-08-15
862 82 82 82 82 11 902 2024-08-19
863 81 81 81 81 5 407 2024-08-20
864 87 87 87 87 157 13,649 2024-08-26
865 87 87 87 87 1,549 134,677 2024-08-27
866 87 87 87 87 93 8,086 2024-08-29
867 87 87 87 87 36 3,114 2024-08-30
868 86 82 86 82 882 72,484 2024-09-03
869 86 86 86 86 8 692 2024-09-04
870 87 82 87 86 7,928 685,454 2024-09-05
871 87 87 87 87 4 348 2024-09-06
872 87 87 87 87 7 609 2024-09-09
873 82 82 82 82 529 43,378 2024-09-10
874 81 80 81 81 318 25,711 2024-09-11
875 81 81 81 81 1,226 99,122 2024-09-16
876 87 87 87 87 100 8,691 2024-09-18
877 87 87 87 87 20 1,738 2024-09-19
878 87 87 87 87 10 869 2024-09-23
879 87 87 87 87 141 12,254 2024-09-25
880 80 80 80 80 2,500 200,000 2024-10-03
881 87 87 87 87 240 20,857 2024-10-04
882 87 86 87 87 1,316 114,337 2024-10-07
883 89 89 89 89 5 444 2024-10-09
884 89 89 89 89 420 37,296 2024-10-10
885 89 89 89 89 140 12,417 2024-10-16
886 81 81 81 81 3,000 243,000 2024-10-17
887 89 81 81 88 10,796 875,381 2024-10-21
888 81 81 81 81 698 56,608 2024-10-22
889 87 87 87 87 3 261 2024-10-23
890 87 87 87 87 918 79,866 2024-10-24
891 87 83 83 87 1,013 84,087 2024-10-25
892 87 82 87 83 8,710 725,803 2024-10-28
893 86 83 83 85 107 9,136 2024-10-29
894 87 86 87 86 710 61,676 2024-10-30
895 87 86 86 87 340 29,340 2024-10-31
896 87 87 87 87 5,559 483,633 2024-11-01
897 87 86 87 86 516 44,891 2024-11-04
№ Prices Traded
High Low Volume Value Date
1 120 120 19,800,000 2,376,000,000 2020-12-28
2 122 122 11,500,000 1,404,150,000 2021-01-11
3 123 123 8,300,000 1,017,082,000 2021-01-20
4 125 125 6,000,000 750,000,000 2021-09-06
5 150 150 6,666,667 1,000,000,050 2021-12-07
6 162 162 1,540,396 250,006,271 2022-04-25
7 167 162 5,126,271 842,543,162 2022-06-13
8 124 124 4,033,583 500,164,292 2023-04-14

Bodi Insurance (BODI)

Address: Bodi Tower, Sukhbaatar Squire, Ts.Jigjidjav street, Chingeltei district, Ulaanbaatar 15160, Mongolia
Phone: +976-7000 4800
Fax: +976-11 328311
Name of Director/CEO: Angia.Enkhjargal
Email: info@bodi-insurance.com
Established date: 1995-02-05
Listed date: 2019-08-28
Registration № 2088606
State Registration № 9017001007
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN0BODI05545

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
1

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: 2024-07-30
№ Lastname Firstname Membership Percentage of shares held
1 L Boldkhuyag Board member 41.23 %
2 Boldkhuyag Bilegt Board Chairman 0 %
3 Lkhagvasuren Banzragch Independent board member 0 %
4 B. Bujinlham Independent board member 0 %
5 E. Byambajav Independent board member 0 %
6 D. Dayanbilguun Board member 0 %
7 Sh. Bejid Board member 0 %
8 G. Saruul Board member 0 %
9 Sh. Sukhbaatar Board member 0 %
10 L. Boldkhuyag Board member 0 %

Үнэт цаас хариуцсан мэргэжилтэн

Last update date: 2024-06-13
№ Lastname Firstname Position in the company Contact number
1 Ulziidelger Batchimeg Secretary of board of directors 99192155
2 Nyamsuren Sansartuya Үнэт цаас хариуцсан мэргэжилтэн 99041214

Influential shareholders

Last update date: 2023-01-27
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 Luvsanvandan Boldhuyag 41.23 % None None

History of influential shareholders

Last update date: 2023-01-27
№ Lastname Firstname Percent Date

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position
1 L Boldkhuyag Board member
2 Boldkhuyag Bilegt Chairman
3 Lkhagvasuren Banzragch National University of Mongolia, teacher
4 B. Bujinlham Independent board member
5 E. Byambajav Independent board member
6 D. Dayanbilguun Board member
7 Sh. Bejid Board member
8 G. Saruul Board member
9 Sh. Sukhbaatar Board member
10 L. Boldkhuyag Chairman

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 Luvsanvandan Boldhuyag 41.23 %

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 228,275,458

Income statement

  • Орлогод тооцсон хураамж 0
  • Зардалд тооцсон нөхөн төлбөр 0
  • Даатгалын үйл ажиллагааны ашиг 0
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • 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
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 35,805,847,934
  • Total liabilities 23,685,038,084
  • Total owner`s equity 12,120,809,850
  • Issued shares 228,275,458

Income statement

  • Орлогод тооцсон хураамж 11,114,462,567
  • Зардалд тооцсон нөхөн төлбөр 4,929,735,969
  • Даатгалын үйл ажиллагааны ашиг 6,835,104,011
  • Даатгалын гэрээний зардал -1,582,569,058
  • Давхар даатгалын шимтгэлийн орлого 907,537,719
  • Хөрөнгө оруулалтын орлого 1,325,408,751
  • Net income 1,942,769,500
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 53

Ratios

  • Return on Assets /ROA/ 0.0543
  • Return on Equity /ROE/ 0.1603
  • Return on Total Assets /ROTA/ 0.0543
  • Earnings per share /EPS/ 8.5106
  • Price earnings ratio (P/E Ratio) 14.0906
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 32,671,858,429
  • Total liabilities 21,611,420,425
  • Total owner`s equity 11,060,438,004
  • Issued shares 228,275,458

Income statement

  • Орлогод тооцсон хураамж 24,637,091,213
  • Зардалд тооцсон нөхөн төлбөр 13,678,762,090
  • Даатгалын үйл ажиллагааны ашиг 9,732,390,200
  • Даатгалын гэрээний зардал -3,564,227,737
  • Давхар даатгалын шимтгэлийн орлого 1,237,329,650
  • Хөрөнгө оруулалтын орлого 1,100,959,164
  • Net income 1,392,317,546
  • Dividend /common/ 2.690
  • Dividend /preferred/ 0.000
  • Book value per share 48

Ratios

  • Return on Assets /ROA/ 0.0426
  • Return on Equity /ROE/ 0.1259
  • Return on Total Assets /ROTA/ 0.0426
  • Earnings per share /EPS/ 6.0993
  • Price earnings ratio (P/E Ratio) 19.6613
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 228,275,458

Income statement

  • Орлогод тооцсон хураамж 0
  • Зардалд тооцсон нөхөн төлбөр 0
  • Даатгалын үйл ажиллагааны ашиг 0
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • 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
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 228,275,458

Income statement

  • Орлогод тооцсон хураамж 0
  • Зардалд тооцсон нөхөн төлбөр 0
  • Даатгалын үйл ажиллагааны ашиг 0
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • 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
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 31,669,338,500
  • Total liabilities 22,474,474,500
  • Total owner`s equity 9,194,864,000
  • Issued shares 228,275,458

Income statement

  • Орлогод тооцсон хураамж 19,948,049,400
  • Зардалд тооцсон нөхөн төлбөр 13,011,911,900
  • Даатгалын үйл ажиллагааны ашиг 7,274,802,300
  • Даатгалын гэрээний зардал -3,102,617,400
  • Давхар даатгалын шимтгэлийн орлого 2,349,095,100
  • Хөрөнгө оруулалтын орлого 1,092,187,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 40

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0431
  • Earnings per share /EPS/ -5.9817
  • Price earnings ratio (P/E Ratio) -21.9167
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 28,884,483,600
  • Total liabilities 17,472,393,000
  • Total owner`s equity 11,412,090,600
  • Issued shares 228,275,458

Income statement

  • Орлогод тооцсон хураамж 11,135,985,300
  • Зардалд тооцсон нөхөн төлбөр 6,133,208,500
  • Даатгалын үйл ажиллагааны ашиг 4,635,327,300
  • Даатгалын гэрээний зардал -1,435,306,400
  • Давхар даатгалын шимтгэлийн орлого 723,886,600
  • Хөрөнгө оруулалтын орлого 343,970,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 50

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0106
  • Earnings per share /EPS/ 1.3395
  • Price earnings ratio (P/E Ratio) 100.7857
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 228,275,458

Income statement

  • Орлогод тооцсон хураамж 0
  • Зардалд тооцсон нөхөн төлбөр 0
  • Даатгалын үйл ажиллагааны ашиг 0
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • 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
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 46,438,579,500
  • Total liabilities 31,686,672,900
  • Total owner`s equity 14,751,906,600
  • Issued shares 228,275,458

Income statement

  • Орлогод тооцсон хураамж 17,061,470,400
  • Зардалд тооцсон нөхөн төлбөр 8,671,847,700
  • Даатгалын үйл ажиллагааны ашиг 10,843,774,200
  • Даатгалын гэрээний зардал -2,482,018,200
  • Давхар даатгалын шимтгэлийн орлого 3,034,646,800
  • Хөрөнгө оруулалтын орлого 1,901,522,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 65

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0504
  • Earnings per share /EPS/ 10.2469
  • Price earnings ratio (P/E Ratio) 15.0796
  • Төлбөрийн чадварын зохистой харьцаа 110.16

Balance sheet

  • Total assets 31,975,949,200
  • Total liabilities 19,043,532,200
  • Total owner`s equity 12,932,417,000
  • Issued shares 235,319,718

Income statement

  • Орлогод тооцсон хураамж 6,958,445,700
  • Зардалд тооцсон нөхөн төлбөр 2,857,213,900
  • Даатгалын үйл ажиллагааны ашиг 4,788,770,600
  • Даатгалын гэрээний зардал -1,184,179,200
  • Давхар даатгалын шимтгэлийн орлого 589,338,600
  • Хөрөнгө оруулалтын орлого 1,282,379,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 55

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0184
  • Earnings per share /EPS/ 2.4963
  • Price earnings ratio (P/E Ratio) 50.0696
  • Төлбөрийн чадварын зохистой харьцаа 115.51

Balance sheet

  • Total assets 32,743,429,000
  • Total liabilities 19,311,232,400
  • Total owner`s equity 13,432,196,600
  • Issued shares 235,319,718

Income statement

  • Орлогод тооцсон хураамж 14,760,034,900
  • Зардалд тооцсон нөхөн төлбөр 6,663,925,200
  • Даатгалын үйл ажиллагааны ашиг 8,608,468,600
  • Даатгалын гэрээний зардал -2,150,632,700
  • Давхар даатгалын шимтгэлийн орлого 1,197,534,200
  • Хөрөнгө оруулалтын орлого 1,465,457,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 57

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0588
  • Earnings per share /EPS/ 8.1851
  • Price earnings ratio (P/E Ratio) 15.1495
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 12,419,390,600
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 235,319,718

Income statement

  • Орлогод тооцсон хураамж 0
  • Зардалд тооцсон нөхөн төлбөр 9,674,394,900
  • Даатгалын үйл ажиллагааны ашиг 557,849,300
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/ 0.0001
  • Earnings per share /EPS/ 0.0044
  • Price earnings ratio (P/E Ratio) 25973.3291
  • Төлбөрийн чадварын зохистой харьцаа 130%
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Bodi Insurance BODI 2024 year 3 Quarterly reports 2024-10-23 0000-00-00 N/A
2 Bodi Insurance BODI 2024 year 2 Quarterly reports 2024-08-09 0000-00-00 N/A
3 Bodi Insurance BODI 2023 year 4 Quarterly reports 2024-02-22 Shonkhor Unelgee Audit LLC 2024-02-26
4 Bodi Insurance BODI 2023 year 3 Quarterly reports 2023-10-26 0000-00-00 N/A
5 Bodi Insurance BODI 2023 year 2 Quarterly reports 2023-07-24 0000-00-00 N/A
6 Bodi Insurance BODI 2022 year 4 Quarterly reports 2023-02-14 2023-04-06 N/A
7 Bodi Insurance BODI 2022 year 2 Quarterly reports 2022-07-26 0000-00-00 N/A
8 Bodi Insurance BODI 2021 year 4 Quarterly reports 2022-02-18 0000-00-00
9 Bodi Insurance BODI 2021 year 4 Quarterly reports 2022-02-17 0000-00-00 N/A
10 Bodi Insurance BODI 2021 year 2 Quarterly reports 2021-07-23 0000-00-00 N/A
11 Bodi Insurance BODI 2020 year 4 Quarterly reports 2021-02-16 2021-03-30
12 Bodi Insurance BODI 2020 year 2 Quarterly reports 2020-07-22 0000-00-00

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

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY "BODI INSURANCE" JSC 2024-02-02 16:25:46
2 "BODI INSURANCE" JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2022 2022-08-19 18:13:57
3 ATTENTION OF THE SHAREHOLDERS OF "BODI INSURANCE" JSC 2022-07-06 10:16:58
4 "BODI INSURANCE" JSC TO REPURCHASE 0.65 PERCENT OF ITS OUTSTANDING SHARES 2022-04-25 22:22:50
5 DIVIDEND DECLARATION BY "BODI INSURANCE" JSC 2022-02-16 16:01:12
6 ‘BODI DAATGAL’ JSC TO PAY DIVIDENDS 2021-02-15 12:25:43
7 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
8 “BODI INSURANCE” JSC TO HOLD EXTRAORDINARY SHAREHOLDERS' MEETING 2020-08-24 17:36:45
9 "BODI INSURANCE" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2020-08-06 16:28:21
10 “BODI INSURANCE” JSC TO HOLD EXTRAORDINARY SHAREHOLDERS' MEETING 2020-08-03 16:27:05

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024