Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 2837 | 2801 | 63 | 2801 | 3260 | 5 | Market Close |
AARD | 2966 | 3038 | 30 | 2901 | 3040 | 1056 | Market Close |
ABH | 770 | 770 | 200 | 655 | 885 | 100 | Market Close |
ADB | 96.43 | 96.94 | 500 | 95.9 | 97 | 42645 | Market Close |
ADL | 400 | 400 | 314 | 391 | 425 | 45 | Market Close |
ADU | 281 | 281 | 500 | 250 | 300 | 121 | Market Close |
AHH | 3585 | 3585 | 9 | 3576 | 4122 | 11 | Market Close |
AIC | 666.32 | 667.9 | 8 | 650.05 | 660 | 713 | Market Close |
ALA | 350 | 350 | 500 | 402.5 | 0 | Market Close | |
ALD | 2479 | 2479 | 55 | 2478 | 2848 | 15 | Market Close |
ALI | 540 | 540 | 260 | 460 | 561 | 1000 | Market Close |
AMT | 8.44 | 8.44 | 29 | 8.1 | 8.44 | 11096 | Market Close |
AOI | 1897 | 1897 | 10 | 1900 | 2181 | 45 | Market Close |
APU | 979.64 | 981.05 | 10 | 979.64 | 982 | 70 | Market Close |
ATR | 37000 | 37100 | 3 | 37100 | 42480 | 2 | Market Close |
AZH | 230000 | 230000 | 10 | 196000 | 264500 | 11 | Market Close |
BAJ | 3 | 3 | 50001 | 3.45 | 0 | Market Close | |
BAN | 2000 | 2000 | 49 | 1700 | 1900 | 1 | Market Close |
BAZ | 1738 | 1738 | 39 | 1478 | 1997 | 61 | Market Close |
BBD | 79.05 | 79.05 | 523 | 67.2 | 90.9 | 477 | Market Close |
BDL | 17000 | 17000 | 0 | 14450 | 443 | Market Close | |
BDS | 2350 | 2597 | 9 | 2499 | 0 | Market Close | |
BERL | 24.99 | 24.99 | 0 | 25 | 2719 | Market Close | |
BEU | 800 | 800 | 232 | 800 | 860 | 1 | Market Close |
BHG | 1300 | 1300 | 283 | 1200 | 1350 | 1000 | Market Close |
BHL | 595 | 595 | 192 | 525 | 684 | 58 | Market Close |
BIDB | 100 | 100 | 0 | 100 | 799 | Market Close | |
BLC | 970 | 970 | 125 | 825 | 1115 | 25 | Market Close |
BLG | 26.45 | 26.45 | 20000 | 30.41 | 0 | Market Close | |
BNG | 30040 | 30040 | 20 | 30040 | 45000 | 49 | Market Close |
BODI | 83 | 83 | 1912 | 78.05 | 80 | 9312 | Market Close |
BOE | 3795 | 3795 | 68 | 3226 | 4364 | 32 | Market Close |
BRC | 535.61 | 535.61 | 1000 | 615.95 | 0 | Market Close | |
BRSF | 100 | 100 | 30 | 100 | 0 | Market Close | |
BSKY | 2093 | 2093 | 11 | 1780 | 2406 | 120 | Market Close |
BTG | 40000 | 40000 | 0 | 34000 | 1 | Market Close | |
BUK | 300 | 300 | 30 | 280 | 300 | 561 | Market Close |
CHR | 405 | 405 | 163 | 345 | 465 | 937 | Market Close |
CND | 702.63 | 702.63 | 300 | 808.02 | 0 | Market Close | |
CNF | 49920 | 49000 | 3 | 43040 | 49000 | 68 | Market Close |
CUMN | 192.01 | 192.95 | 40 | 192 | 193.9 | 3718 | Market Close |
DAH | 15360 | 15360 | 17 | 14000 | 17660 | 13 | Market Close |
DAR | 4226 | 4226 | 74 | 3593 | 4859 | 26 | Market Close |
DES | 18000 | 18000 | 14 | 15300 | 20700 | 26 | Market Close |
DHU | 2189 | 2189 | 166 | 1861 | 2517 | 234 | Market Close |
DLH | 880 | 880 | 250 | 1012 | 0 | Market Close | |
DMA | 146.05 | 146.05 | 277 | 167.95 | 0 | Market Close | |
DZG | 153 | 153 | 103 | 153 | 0 | Market Close | |
EAZ | 396 | 396 | 100 | 350 | 396 | 478 | Market Close |
ECV | 16660 | 16660 | 0 | 17000 | 200 | Market Close | |
EER | 4600 | 4600 | 50 | 4000 | 4800 | 250 | Market Close |
ERDN | 24120 | 24280 | 82 | 24120 | 24280 | 48 | Market Close |
ERS | 15110 | 17250 | 5 | 15110 | 17250 | 9 | Market Close |
ETR | 101 | 101 | 2104 | 101 | 116.15 | 1896 | Market Close |
GAZR | 41.94 | 42.99 | 200 | 41.25 | 42.99 | 1970 | Market Close |
GFG | 940 | 940 | 100 | 800 | 1081 | 150 | Market Close |
GHC | 2930 | 2930 | 48 | 2700 | 3369 | 4 | Market Close |
GLMT | 1080 | 1089 | 19 | 1080 | 1089 | 469 | Market Close |
GOV | 221.51 | 224.84 | 483 | 220.03 | 224 | 785 | Market Close |
GUR | 110.17 | 110.17 | 4000 | 126.69 | 0 | Market Close | |
HAM | 2339 | 2339 | 29 | 1989 | 2689 | 46 | Market Close |
HBO | 39 | 39 | 28 | 36 | 39 | 1870 | Market Close |
HBT | 200 | 200 | 20 | 230 | 0 | Market Close | |
HBZ | 2375 | 2375 | 144 | 2375 | 2731 | 10 | Market Close |
HGN | 42.7 | 42.7 | 16 | 43 | 45 | 1 | Market Close |
HHS | 4100 | 4100 | 11 | 3485 | 4715 | 190 | Market Close |
HJL | 1527 | 1527 | 500 | 1756 | 0 | Market Close | |
HML | 735 | 735 | 225 | 625 | 845 | 175 | Market Close |
HRD | 86000 | 86000 | 20 | 80000 | 98000 | 20 | Market Close |
HRL | 50 | 50 | 4800 | 49 | 57.5 | 200 | Market Close |
HRM | 197 | 197 | 200 | 180 | 197.99 | 87 | Market Close |
HSG | 24000 | 24000 | 2 | 24000 | 27600 | 11 | Market Close |
HSR | 1925 | 1925 | 199 | 1900 | 2113 | 21 | Market Close |
HUN | 29.9 | 29.9 | 10000 | 34.38 | 0 | Market Close | |
HUV | 189.75 | 189.75 | 4000 | 218.21 | 0 | Market Close | |
HVL | 170 | 170 | 300 | 120 | 168.99 | 400 | Market Close |
IBA | 1800 | 1800 | 266 | 1700 | 2070 | 134 | Market Close |
INV | 7550 | 7695 | 16 | 7510 | 7845 | 80 | Market Close |
ITLS | 68.79 | 68 | 650 | 68 | 68.99 | 490 | Market Close |
JGL | 163.99 | 163.99 | 2500 | 188.58 | 0 | Market Close | |
JGV | 3000 | 3000 | 41 | 2550 | 3450 | 19 | Market Close |
JLT | 58.25 | 58.25 | 434 | 58.25 | 77.36 | 3477 | Market Close |
JTB | 44 | 44 | 2 | 44 | 46.29 | 900 | Market Close |
KEK | 8500 | 8500 | 17 | 7225 | 9775 | 10 | Market Close |
KHAN | 1285 | 1288 | 819 | 1285 | 1288 | 4225 | Market Close |
LEND | 156.01 | 155.9 | 100 | 155.01 | 155.9 | 361 | Market Close |
LOT | 1495 | 1495 | 150 | 1350 | 0 | Market Close | |
MBG | 15 | 15 | 1000 | 13.1 | 15 | 42269 | Market Close |
MBW | 182.87 | 182.87 | 900 | 172.16 | 182.87 | 1671 | Market Close |
MCH | 546.02 | 546.02 | 115 | 546.1 | 598 | 500 | Market Close |
MDIC | 2000 | 2000 | 0 | 2000 | 439 | Market Close | |
MDR | 171 | 171 | 3000 | 160 | 171 | 2506 | Market Close |
MDZ | 7935 | 7935 | 15 | 6800 | 9125 | 39 | Market Close |
MFC | 79 | 81.99 | 5000 | 80 | 81.99 | 3922 | Market Close |
MFG | 918.95 | 920 | 35 | 916 | 920 | 309 | Market Close |
MGLA | 201 | 201 | 8254 | 180 | 200 | 101 | Market Close |
MIB | 46 | 46 | 3105 | 46 | 55.2 | 692 | Market Close |
MIE | 9000 | 9000 | 0 | 9000 | 23 | Market Close | |
MIK | 13000 | 13000 | 90 | 11000 | 14500 | 14 | Market Close |
MLG | 187.9 | 187.5 | 30 | 178 | 187.5 | 271 | Market Close |
MMX | 3518 | 3518 | 93 | 3518 | 3947 | 14 | Market Close |
MNB | 2168 | 2168 | 50 | 1843 | 2493 | 20 | Market Close |
MNDL | 65 | 65 | 50684 | 64.9 | 65 | 76560 | Market Close |
MNG | 2600 | 2600 | 11 | 2210 | 2990 | 14 | Market Close |
MNH | 17400 | 17400 | 0 | 17300 | 56 | Market Close | |
MNP | 758 | 750 | 91 | 695.03 | 749.99 | 4 | Market Close |
MNS | 23000 | 23000 | 5 | 23000 | 24500 | 37 | Market Close |
MOG | 7000 | 7000 | 24 | 6050 | 8050 | 176 | Market Close |
MRX | 30 | 30 | 0 | 29 | 9273 | Market Close | |
MSC | 162 | 162 | 255 | 150 | 186 | 95 | Market Close |
MSE | 284 | 284 | 175 | 283 | 284 | 7600 | Market Close |
MSH | 258.75 | 258.75 | 380 | 225 | 295 | 487 | Market Close |
MVO | 1200 | 1200 | 200 | 1125 | 1380 | 100 | Market Close |
NEH | 21.43 | 21.44 | 3639 | 21.2 | 21.44 | 6090 | Market Close |
NOG | 523.25 | 523.25 | 100 | 601.73 | 0 | Market Close | |
NXE | 3200 | 3200 | 50 | 2720 | 3200 | 348 | Market Close |
OLL | 20 | 20 | 83 | 19.5 | 20 | 73 | Market Close |
ONH | 17000 | 17000 | 5 | 14450 | 15500 | 265 | Market Close |
ORD | 1552 | 1552 | 70 | 1320 | 1784 | 133 | Market Close |
QPAY | 205.89 | 204.65 | 6 | 200.13 | 205.89 | 249 | Market Close |
RMC | 58.03 | 58.03 | 200 | 57.5 | 60 | 100 | Market Close |
SBM | 464.05 | 463.81 | 453 | 461 | 464.99 | 500 | Market Close |
SDT | 99.7 | 99.7 | 467 | 84.75 | 114.65 | 533 | Market Close |
SEND | 154 | 153.88 | 5 | 148.86 | 153.55 | 1000 | Market Close |
SHG | 1250 | 1250 | 50 | 1250 | 1350 | 1 | Market Close |
SHV | 2636 | 2636 | 94 | 2550 | 2800 | 81 | Market Close |
SIII | 100 | 100 | 3 | 99.96 | 100 | 30 | Market Close |
SIL | 30 | 30 | 5000 | 29 | 30 | 5000 | Market Close |
SNDB | 99.8 | 99.8 | 90 | 99.5 | 99.8 | 728 | Market Close |
SOH | 750 | 750 | 96 | 638 | 780 | 1854 | Market Close |
SOR | 9500 | 9500 | 1 | 7000 | 8990 | 132 | Market Close |
SSG | 3113 | 3113 | 13 | 2647 | 3579 | 37 | Market Close |
SUL | 75000 | 75000 | 2 | 75000 | 110000 | 5 | Market Close |
SUN | 377 | 377 | 182 | 321 | 433 | 418 | Market Close |
SUU | 570 | 592.59 | 655 | 571 | 599 | 8729 | Market Close |
SVR | 7670 | 7670 | 30 | 7000 | 0 | Market Close | |
TAH | 19000 | 18900 | 12 | 16200 | 18800 | 100 | Market Close |
TAL | 18.25 | 18.25 | 21000 | 20.98 | 0 | Market Close | |
TAND | 22.74 | 22.75 | 3 | 22.7 | 22.75 | 14249 | Market Close |
TAS | 3500 | 3500 | 35 | 2975 | 4025 | 45 | Market Close |
TAV | 10050 | 10050 | 11 | 8550 | 11500 | 139 | Market Close |
TCK | 26040 | 29480 | 29 | 26040 | 29480 | 21 | Market Close |
TDB | 21300 | 21300 | 81 | 20860 | 21300 | 777 | Market Close |
TEE | 22540 | 22540 | 12 | 19500 | 25920 | 88 | Market Close |
TEX | 25000 | 25000 | 30 | 24000 | 28700 | 18 | Market Close |
TGI | 800 | 720 | 165 | 720 | 800 | 1151 | Market Close |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Market Close | |
TNGR | 4900 | 5600 | 50 | 479 | 5770 | 10 | Market Close |
TTL | 30000 | 29840 | 199 | 29820 | 29940 | 132 | Market Close |
TUM | 350 | 349.39 | 1907 | 349 | 350 | 35314 | Market Close |
TUS | 165 | 165 | 1207 | 160 | 189 | 93 | Market Close |
TVL | 22420 | 22420 | 0 | 25780 | 2 | Market Close | |
TVT | 6670 | 6670 | 50 | 5700 | 7000 | 50 | Market Close |
UBH | 34000 | 34000 | 1 | 33200 | 35000 | 1 | Market Close |
UID | 3150 | 3200 | 1 | 3100 | 3200 | 180 | Market Close |
ULZ | 34.5 | 34.5 | 20000 | 39.67 | 0 | Market Close | |
UYN | 1451 | 1451 | 20 | 1452 | 1669 | 92 | Market Close |
XAC | 901.25 | 900.93 | 60 | 898.13 | 908 | 300 | Market Close |
XOC | 89.76 | 95.45 | 92 | 91 | 93.88 | 100 | Market Close |