Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 3200 | 3200 | 41 | 3000 | 0 | Market Close | |
AARD | 11980 | 12500 | 67 | 12100 | 12470 | 74 | Market Close |
ABH | 640 | 640 | 62 | 640 | 0 | Market Close | |
ACL | 1058 | 1058 | 151 | 1216 | 0 | Market Close | |
ADB | 289.8 | 314.81 | 1002 | 315.99 | 316 | 7556 | Market Close |
ADL | 888.93 | 900 | 7 | 880 | 900 | 82 | Market Close |
ADU | 608.57 | 612.98 | 115 | 601 | 615 | 79 | Market Close |
AHH | 379 | 379 | 98 | 435.85 | 0 | Market Close | |
AIC | 1640 | 1702 | 80 | 1652 | 1700 | 4 | Market Close |
ALA | 350 | 350 | 601 | 402.5 | 0 | Market Close | |
ALD | 2560 | 2560 | 20 | 2700 | 0 | Market Close | |
ALI | 260 | 260 | 343 | 260 | 0 | Market Close | |
AMT | 84 | 84 | 450 | 71.5 | 84 | 2994 | Market Close |
AOI | 2010 | 2010 | 5 | 2200 | 0 | Market Close | |
APU | 724.57 | 715.81 | 98492 | 710 | 715 | 802 | Market Close |
ARJ | 598 | 598 | 50 | 687.7 | 0 | Market Close | |
ATR | 60000 | 60000 | 3 | 51000 | 68900 | 1 | Market Close |
AZH | 55000 | 55000 | 6 | 63250 | 0 | Market Close | |
BAJ | 3 | 3 | 73000 | 3.45 | 0 | Market Close | |
BAN | 950 | 980 | 11 | 950 | 980 | 168 | Market Close |
BAZ | 880.57 | 880.57 | 50 | 1012 | 0 | Market Close | |
BBD | 43 | 43 | 1090 | 44 | 0 | Market Close | |
BDL | 7815 | 7975 | 7 | 7200 | 8125 | 30 | Market Close |
BDS | 1052 | 1070 | 50 | 1071 | 1188 | 5 | Market Close |
BEU | 2106 | 2106 | 0 | 2300 | 300 | Market Close | |
BHG | 1550 | 1550 | 200 | 1350 | 1550 | 287 | Market Close |
BHL | 515 | 515 | 200 | 460 | 0 | Market Close | |
BHR | 280 | 280 | 260 | 240 | 300 | 10000 | Market Close |
BLC | 1000 | 1000 | 36 | 975 | 0 | Market Close | |
BLG | 20 | 20 | 8226 | 23 | 0 | Market Close | |
BNG | 23480 | 23320 | 52 | 22000 | 23480 | 2 | Market Close |
BODI | 126.28 | 125.4 | 200 | 123.2 | 129 | 14229 | Market Close |
BOE | 1000 | 1000 | 53 | 1150 | 0 | Market Close | |
BRC | 405 | 405 | 670 | 465.75 | 0 | Market Close | |
BSKY | 1600 | 1600 | 27 | 1400 | 0 | Market Close | |
BTG | 24000 | 24000 | 5 | 20500 | 0 | Market Close | |
BTL | 85.96 | 85.96 | 1800 | 98.85 | 0 | Market Close | |
BUK | 611.05 | 621.99 | 89 | 551 | 621 | 64 | Market Close |
BUN | 6165 | 6165 | 1943 | 7085 | 0 | Market Close | |
CHR | 386 | 386 | 50 | 350 | 440 | 3 | Market Close |
CND | 531.3 | 531.3 | 350 | 610.99 | 0 | Market Close | |
DAH | 6900 | 6900 | 9 | 6000 | 7500 | 1 | Market Close |
DAR | 4050 | 4050 | 1 | 4050 | 4450 | 1 | Market Close |
DAZ | 2580 | 2580 | 20 | 2967 | 0 | Market Close | |
DBL | 196.65 | 196.65 | 200 | 196.65 | 0 | Market Close | |
DES | 19000 | 19000 | 3 | 19000 | 0 | Market Close | |
DHU | 3100 | 3100 | 0 | 3100 | 57 | Market Close | |
DIM | 138.86 | 138.86 | 200 | 159.68 | 0 | Market Close | |
DLH | 750 | 750 | 75 | 862.5 | 0 | Market Close | |
DMA | 110 | 110 | 232 | 126.5 | 0 | Market Close | |
DRU | 500 | 500 | 106 | 500 | 0 | Market Close | |
DZG | 131.15 | 131.15 | 302 | 105 | 131.15 | 294 | Market Close |
EAZ | 540 | 540 | 108 | 510 | 610 | 24 | Market Close |
ECV | 5250 | 5250 | 10 | 4575 | 5250 | 72 | Market Close |
EER | 2873 | 2873 | 0 | 2748 | 4 | Market Close | |
ERDN | 919.04 | 855.82 | 36 | 857.01 | 900 | 31 | Market Close |
ERS | 14640 | 12500 | 1 | 7000 | 20000 | 10 | Market Close |
ETR | 114.88 | 100 | 500 | 99 | 100 | 56859 | Market Close |
ETTM | 100 | 100 | 0 | 105 | 16 | Market Close | |
GFG | 910 | 910 | 50 | 775 | 910 | 836 | Market Close |
GHC | 11840 | 11840 | 0 | 11000 | 30 | Market Close | |
GNR | 1190 | 1190 | 10 | 1020 | 1365 | 50 | Market Close |
GOV | 240.89 | 235.99 | 700 | 236 | 240 | 3754 | Market Close |
GTJ | 460 | 460 | 160 | 460 | 0 | Market Close | |
GTL | 25980 | 25980 | 10 | 23520 | 29580 | 2 | Market Close |
GUR | 72.45 | 72.45 | 3004 | 83.31 | 0 | Market Close | |
HAM | 3050 | 3050 | 8 | 2800 | 3070 | 1 | Market Close |
HBO | 60.31 | 60.31 | 150 | 60.5 | 61 | 4790 | Market Close |
HBT | 200 | 200 | 200 | 230 | 0 | Market Close | |
HBZ | 427.89 | 427.89 | 199 | 492.07 | 0 | Market Close | |
HCH | 1954 | 1954 | 191 | 2247 | 0 | Market Close | |
HGN | 77.3 | 71.1 | 750 | 71 | 79.9 | 200 | Market Close |
HHN | 1500 | 1500 | 40 | 1075 | 1500 | 39 | Market Close |
HHS | 1000 | 1000 | 60 | 1150 | 0 | Market Close | |
HJL | 328.8 | 328.8 | 250 | 378.12 | 0 | Market Close | |
HMK | 2000 | 2000 | 24 | 2000 | 0 | Market Close | |
HML | 361 | 361 | 281 | 308 | 400 | 150 | Market Close |
HRD | 4279 | 4279 | 409 | 4920 | 0 | Market Close | |
HRL | 42 | 42 | 930 | 43 | 0 | Market Close | |
HRM | 124 | 122.95 | 100 | 120 | 124 | 3312 | Market Close |
HSG | 2578 | 2578 | 20 | 2964 | 0 | Market Close | |
HSR | 7900 | 7900 | 0 | 7900 | 78 | Market Close | |
HSX | 490.27 | 563.5 | 103 | 475.01 | 661 | 6 | Market Close |
HTS | 170 | 170 | 250 | 195.5 | 0 | Market Close | |
HUN | 26 | 26 | 11100 | 29.9 | 0 | Market Close | |
HUT | 5000 | 5000 | 20 | 4500 | 0 | Market Close | |
HUV | 189.75 | 189.75 | 2593 | 218.21 | 0 | Market Close | |
HUZ | 450 | 450 | 100 | 500 | 0 | Market Close | |
HVL | 63.25 | 63.25 | 4601 | 72.73 | 0 | Market Close | |
HZB | 5320 | 5320 | 16 | 6115 | 0 | Market Close | |
IBA | 2000 | 2000 | 0 | 2100 | 50 | Market Close | |
INT | 182.5 | 182.5 | 600 | 209.87 | 0 | Market Close | |
INV | 3125 | 3189 | 100 | 3000 | 3188 | 35 | Market Close |
ITLS | 92 | 92.51 | 600 | 91.6 | 93 | 474 | Market Close |
JGL | 142.6 | 142.6 | 1400 | 163.99 | 0 | Market Close | |
JGV | 12000 | 12000 | 0 | 12000 | 9 | Market Close | |
JLT | 163 | 163 | 0 | 163 | 2000 | Market Close | |
JTB | 69 | 69.04 | 1000 | 68 | 71 | 1970 | Market Close |
KEK | 16500 | 16500 | 6 | 14030 | 16500 | 13 | Market Close |
LEND | 43.04 | 42.5 | 2300 | 42.3 | 43 | 200 | Market Close |
LNBO | 102 | 102 | 0 | 102 | 65 | Market Close | |
MBG | 5100 | 5865 | 25 | 5865 | 7300 | 27 | Market Close |
MBW | 174.91 | 172.08 | 891 | 170 | 177 | 9000 | Market Close |
MCH | 677.7 | 692.72 | 284 | 666 | 710 | 161 | Market Close |
MDIC | 2350 | 2350 | 0 | 2900 | 185 | Market Close | |
MDR | 390.1 | 390.1 | 0 | 390 | 3011 | Market Close | |
MDZ | 543.05 | 543.05 | 385 | 624.5 | 0 | Market Close | |
MFC | 67.05 | 68.1 | 247 | 68 | 68.4 | 337 | Market Close |
MIB | 120 | 120 | 481 | 85 | 119 | 50 | Market Close |
MIE | 7925 | 7925 | 40 | 6800 | 7400 | 264 | Market Close |
MIK | 12000 | 12000 | 5 | 11500 | 12650 | 16 | Market Close |
MMX | 2839 | 2663 | 174 | 2663 | 2837 | 9 | Market Close |
MNB | 5175 | 5175 | 0 | 5950 | 10 | Market Close | |
MNDL | 73.68 | 73.04 | 2018 | 72.66 | 73.4 | 106301 | Market Close |
MNG | 135 | 135 | 500 | 155.25 | 0 | Market Close | |
MNH | 1800 | 1800 | 14 | 1800 | 0 | Market Close | |
MNP | 1648 | 1630 | 151 | 1625 | 1645 | 100 | Market Close |
MNS | 1900 | 2185 | 49 | 2185 | 2500 | 34 | Market Close |
MOG | 17000 | 17000 | 6 | 14500 | 17000 | 10 | Market Close |
MRX | 33.67 | 33.67 | 1080 | 30.5 | 33.9 | 4993 | Market Close |
MSC | 226 | 226 | 155 | 226 | 0 | Market Close | |
MSH | 475 | 525 | 2000 | 250 | 525 | 78 | Market Close |
MUDX | 6900 | 6900 | 6 | 5870 | 6900 | 21 | Market Close |
MVO | 1300 | 1300 | 60 | 1230 | 1480 | 18 | Market Close |
NEH | 29.2 | 28.21 | 200 | 27.49 | 28.85 | 13030 | Market Close |
NKT | 24 | 24 | 3052 | 22 | 0 | Market Close | |
NOG | 455 | 455 | 561 | 523.25 | 0 | Market Close | |
NRS | 115 | 115 | 2085 | 132.25 | 0 | Market Close | |
NXE | 1588 | 1588 | 100 | 1450 | 1800 | 100 | Market Close |
OLL | 31 | 27.13 | 5803 | 27.3 | 28.37 | 68 | Market Close |
ONH | 1200 | 1200 | 48 | 1200 | 0 | Market Close | |
ORD | 1500 | 1500 | 60 | 1500 | 0 | Market Close | |
RMC | 30 | 29.1 | 1000 | 28.8 | 29.9 | 91 | Market Close |
SDT | 57.1 | 57.1 | 600 | 65.66 | 0 | Market Close | |
SES | 4250 | 4250 | 22 | 3725 | 5000 | 171 | Market Close |
SHG | 900 | 880 | 58 | 850 | 900 | 90 | Market Close |
SHV | 1671 | 1671 | 20 | 1630 | 1700 | 10 | Market Close |
SIL | 41.83 | 38.5 | 0 | 38.5 | 12001 | Market Close | |
SOH | 110 | 110 | 25 | 110 | 125 | 7 | Market Close |
SOR | 490 | 450 | 1000 | 490 | 0 | Market Close | |
SSG | 1810 | 1810 | 10 | 1550 | 2000 | 10 | Market Close |
SUL | 75550 | 75650 | 10 | 75600 | 90000 | 14 | Market Close |
SUN | 998 | 998 | 0 | 998 | 333 | Market Close | |
SUU | 212.85 | 209.89 | 4393 | 210 | 212 | 1 | Market Close |
SVR | 7670 | 7670 | 15 | 8820 | 0 | Market Close | |
TAH | 12000 | 12000 | 5 | 11000 | 13800 | 20 | Market Close |
TAL | 18.25 | 18.25 | 10091 | 20.98 | 0 | Market Close | |
TAS | 3400 | 3400 | 30 | 3250 | 0 | Market Close | |
TAV | 12000 | 10200 | 0 | 10200 | 1061 | Market Close | |
TCK | 13970 | 13240 | 10 | 13500 | 13990 | 1 | Market Close |
TEE | 9660 | 9660 | 5 | 8500 | 15000 | 8 | Market Close |
TEX | 9250 | 9250 | 4 | 9250 | 0 | Market Close | |
TGS | 102 | 102 | 500 | 117.3 | 0 | Market Close | |
TLP | 50 | 50 | 2000 | 57.5 | 0 | Market Close | |
TMZ | 6800 | 6800 | 6 | 5800 | 0 | Market Close | |
TSA | 1020 | 1020 | 89 | 950 | 0 | Market Close | |
TTL | 7200 | 7195 | 50 | 7100 | 7195 | 140 | Market Close |
TUM | 210.58 | 212.04 | 178 | 211.5 | 212 | 671 | Market Close |
TUS | 1000 | 1000 | 50 | 830 | 1000 | 166 | Market Close |
TVL | 1825 | 1825 | 17 | 2098 | 0 | Market Close | |
TVT | 5000 | 5000 | 100 | 4250 | 0 | Market Close | |
UBH | 24000 | 24000 | 0 | 24000 | 25 | Market Close | |
UID | 1617 | 1620 | 343 | 1604 | 1750 | 38 | Market Close |
UNS | 1095 | 1095 | 15 | 931 | 0 | Market Close | |
UYN | 700 | 700 | 100 | 570 | 700 | 8 | Market Close |
VIK | 19.44 | 19.2 | 19 | 18.5 | 19 | 5632 | Market Close |
XOC | 378.47 | 429.95 | 45 | 434.99 | 435 | 267 | Market Close |