Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 2801 | 2801 | 63 | 2801 | 3260 | 5 | Market Close |
AARD | 3026 | 3034 | 31 | 2901 | 2985 | 1 | Market Close |
ABH | 770 | 770 | 200 | 655 | 885 | 100 | Market Close |
ADB | 96.77 | 97 | 100 | 95.86 | 97 | 31708 | Market Close |
ADL | 425 | 470 | 20 | 425 | 480 | 100 | Market Close |
ADU | 281 | 281 | 500 | 250 | 300 | 121 | Market Close |
AHH | 3585 | 3585 | 19 | 3300 | 4122 | 11 | Market Close |
AIC | 649.97 | 639.46 | 50 | 625.03 | 649.99 | 4301 | Market Close |
ALA | 350 | 350 | 400 | 402.5 | 0 | Market Close | |
ALD | 2479 | 2479 | 55 | 2478 | 2848 | 15 | Market Close |
ALI | 460 | 460 | 250 | 391 | 529 | 250 | Market Close |
AMT | 8.44 | 8.44 | 5000 | 8.3 | 8.44 | 8660 | Market Close |
AOI | 1897 | 1897 | 10 | 1900 | 2181 | 45 | Market Close |
APU | 970.51 | 965.27 | 35 | 968 | 969 | 5828 | Market Close |
ATR | 37100 | 37100 | 3 | 37100 | 40000 | 9 | Market Close |
AZH | 230000 | 230000 | 10 | 196000 | 264500 | 11 | Market Close |
BAJ | 3 | 3 | 40001 | 3.45 | 0 | Market Close | |
BAN | 1700 | 1700 | 488 | 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 | 442 | Market Close | |
BDS | 2607 | 2607 | 12 | 2400 | 2550 | 20 | Market Close |
BERL | 25 | 25 | 0 | 25 | 2717 | Market Close | |
BEU | 800 | 800 | 232 | 800 | 860 | 1 | Market Close |
BHG | 1300 | 1300 | 283 | 1200 | 1495 | 17 | 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 | 10 | 30040 | 45000 | 49 | Market Close |
BODI | 80 | 80 | 40000 | 80 | 82 | 50 | 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 | 79 | 100 | 0 | Market Close | |
BSKY | 2093 | 2093 | 11 | 1780 | 2406 | 240 | Market Close |
BTG | 40000 | 40000 | 0 | 34000 | 1 | Market Close | |
BUK | 300 | 300 | 30 | 280 | 300 | 449 | Market Close |
CHR | 405 | 405 | 163 | 345 | 465 | 937 | Market Close |
CND | 702.63 | 702.63 | 240 | 808.02 | 0 | Market Close | |
CNF | 44400 | 45960 | 4 | 40280 | 45960 | 5 | Market Close |
CUMN | 191.24 | 191.63 | 2662 | 191.2 | 195.94 | 958 | 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 | 200 | 1012 | 0 | Market Close | |
DMA | 146.05 | 146.05 | 277 | 167.95 | 0 | Market Close | |
DZG | 153 | 153 | 3 | 153 | 0 | Market Close | |
EAZ | 396 | 396 | 90 | 350 | 396 | 478 | Market Close |
ECV | 16660 | 16660 | 0 | 17000 | 200 | Market Close | |
EER | 3910 | 3910 | 100 | 3820 | 4700 | 130 | Market Close |
ERDN | 23020 | 23400 | 9 | 23300 | 23880 | 5 | Market Close |
ERS | 17250 | 17250 | 10 | 15110 | 17250 | 10 | Market Close |
ETR | 101 | 101 | 2104 | 101 | 115 | 250 | Market Close |
GAZR | 42 | 42.8 | 122 | 41.01 | 42.8 | 970 | Market Close |
GFG | 940 | 940 | 100 | 800 | 1081 | 150 | Market Close |
GHC | 2930 | 2930 | 48 | 2700 | 3369 | 4 | Market Close |
GLMT | 1063 | 1059 | 12 | 1063 | 1066 | 664 | Market Close |
GOV | 225 | 224.69 | 4811 | 223 | 236 | 880 | Market Close |
GUR | 110.17 | 110.17 | 4000 | 126.69 | 0 | Market Close | |
HAM | 2339 | 2339 | 29 | 1989 | 2680 | 353 | Market Close |
HBO | 39 | 39 | 28 | 36 | 41 | 1870 | Market Close |
HBT | 200 | 200 | 20 | 230 | 0 | Market Close | |
HBZ | 2375 | 2375 | 144 | 2375 | 2731 | 10 | Market Close |
HGN | 42.7 | 45 | 16 | 43 | 48.99 | 267 | 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 | 80000 | 80000 | 25 | 72000 | 98000 | 20 | Market Close |
HRL | 50 | 50 | 4800 | 49 | 57.5 | 200 | Market Close |
HRM | 198 | 198.99 | 50 | 180.01 | 199 | 1846 | Market Close |
HSG | 24000 | 24000 | 2 | 24000 | 27600 | 11 | Market Close |
HSR | 1925 | 1925 | 199 | 1875 | 2113 | 21 | Market Close |
HUN | 29.9 | 29.9 | 8000 | 34.38 | 0 | Market Close | |
HUV | 189.75 | 189.75 | 4000 | 218.21 | 0 | Market Close | |
HVL | 170 | 170 | 1000 | 145.01 | 168.99 | 400 | Market Close |
IBA | 1800 | 1800 | 266 | 1700 | 2070 | 134 | Market Close |
INV | 7700 | 7820 | 132 | 7505 | 7845 | 50 | Market Close |
ITLS | 68 | 66 | 10 | 62.01 | 66 | 3703 | 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 | 42.43 | 42.43 | 2 | 42.04 | 46.29 | 900 | Market Close |
KEK | 8500 | 8500 | 17 | 7225 | 9775 | 13 | Market Close |
KHAN | 1283 | 1273 | 150 | 1272 | 1274 | 8693 | Market Close |
LEND | 153.7 | 152.99 | 34 | 151.55 | 152.99 | 5512 | Market Close |
LOT | 1495 | 1500 | 94 | 1350 | 0 | Market Close | |
MBG | 15 | 15 | 1000 | 13.1 | 15 | 42269 | Market Close |
MBW | 172.03 | 180 | 932 | 172.01 | 180 | 10600 | Market Close |
MCH | 546.02 | 546.02 | 20 | 546.02 | 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 | 80.29 | 82.34 | 3040 | 79.01 | 83 | 638 | Market Close |
MFG | 909.68 | 911.84 | 1000 | 910 | 934.99 | 3073 | Market Close |
MGLA | 200.06 | 205 | 50 | 176.04 | 205 | 623 | Market Close |
MIB | 46 | 46 | 3105 | 46 | 55.2 | 692 | Market Close |
MIE | 9000 | 9000 | 5 | 8850 | 8900 | 23 | Market Close |
MIK | 13000 | 13000 | 90 | 11000 | 14500 | 14 | Market Close |
MLG | 185 | 184.8 | 9 | 180 | 184.8 | 4600 | Market Close |
MMX | 3600 | 3940 | 400 | 3600 | 3940 | 40 | Market Close |
MNB | 1843 | 1843 | 14 | 1843 | 2493 | 20 | Market Close |
MNDL | 67.26 | 68.36 | 12820 | 65.7 | 68.68 | 439 | Market Close |
MNG | 2600 | 2600 | 11 | 2210 | 2990 | 14 | Market Close |
MNH | 17400 | 17400 | 0 | 17300 | 56 | Market Close | |
MNP | 750 | 741 | 28 | 685 | 745 | 10000 | Market Close |
MNS | 23000 | 23000 | 5 | 23000 | 24500 | 37 | Market Close |
MOG | 7000 | 7000 | 24 | 5950 | 8050 | 176 | Market Close |
MRX | 30 | 30 | 0 | 29 | 9273 | Market Close | |
MSC | 162 | 162 | 255 | 150 | 186 | 95 | Market Close |
MSE | 278.59 | 271.23 | 9 | 278.59 | 279 | 4135 | Market Close |
MSH | 258.75 | 258.75 | 380 | 225 | 295 | 487 | Market Close |
MVO | 1125 | 1125 | 159 | 1125 | 1293 | 41 | Market Close |
NEH | 21.41 | 21.39 | 10 | 20.05 | 21.5 | 45072 | Market Close |
NOG | 523.25 | 523.25 | 100 | 601.73 | 0 | Market Close | |
NXE | 3200 | 3200 | 50 | 2720 | 3200 | 348 | Market Close |
OLL | 19.01 | 20 | 3996 | 20 | 23 | 5003 | Market Close |
ONH | 17000 | 15500 | 5 | 14450 | 15500 | 264 | Market Close |
ORD | 1552 | 1552 | 70 | 1320 | 1784 | 133 | Market Close |
QPAY | 204 | 208.74 | 241 | 205.2 | 208.91 | 2000 | Market Close |
RMC | 58.03 | 58.03 | 200 | 57.5 | 60 | 100 | Market Close |
SBM | 462.69 | 460 | 3546 | 460 | 465 | 160 | Market Close |
SDT | 99.7 | 99.7 | 467 | 84.75 | 114.65 | 533 | Market Close |
SEND | 148.32 | 140.63 | 1000 | 140.01 | 152.86 | 2151 | Market Close |
SHG | 1250 | 1250 | 500 | 1250 | 1350 | 1 | Market Close |
SHV | 2600 | 2600 | 894 | 2400 | 2800 | 81 | Market Close |
SIII | 100 | 100 | 0 | 100 | 30 | Market Close | |
SIL | 30 | 30 | 2000 | 29.3 | 30 | 5000 | Market Close |
SNDB | 100 | 100 | 90 | 99.5 | 0 | Market Close | |
SOH | 750 | 750 | 96 | 638 | 750 | 2000 | Market Close |
SOR | 9500 | 9500 | 8 | 7200 | 0 | Market Close | |
SSG | 3113 | 3113 | 13 | 2647 | 3579 | 37 | Market Close |
SUL | 75000 | 75000 | 2 | 75000 | 90000 | 15 | Market Close |
SUN | 377 | 377 | 182 | 321 | 433 | 418 | Market Close |
SUU | 590 | 600.59 | 1000 | 561 | 609.98 | 81 | Market Close |
SVR | 7670 | 7670 | 30 | 7000 | 0 | Market Close | |
TAH | 18900 | 18900 | 13 | 16100 | 18800 | 100 | Market Close |
TAL | 18.25 | 18.25 | 21000 | 20.98 | 0 | Market Close | |
TAND | 22.5 | 22.75 | 1644 | 22.5 | 23 | 5244 | Market Close |
TAS | 3500 | 3500 | 35 | 2975 | 4025 | 45 | Market Close |
TAV | 10050 | 10050 | 11 | 8550 | 11540 | 139 | Market Close |
TCK | 29400 | 29380 | 481 | 27000 | 29380 | 2 | Market Close |
TDB | 21000 | 21000 | 1 | 20860 | 21000 | 7 | Market Close |
TEE | 22540 | 25920 | 12 | 19500 | 25920 | 83 | Market Close |
TEX | 25000 | 25000 | 12 | 24200 | 28700 | 18 | Market Close |
TGI | 798 | 798 | 19 | 721 | 798 | 620 | Market Close |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Market Close | |
TNGR | 5600 | 5500 | 10 | 4000 | 5500 | 99 | Market Close |
TTL | 29700 | 29760 | 6 | 29500 | 29740 | 15 | Market Close |
TUM | 348.86 | 347.99 | 21 | 347 | 347.99 | 1733 | Market Close |
TUS | 160 | 160 | 3000 | 150 | 189 | 93 | Market Close |
TVL | 22420 | 25780 | 1101 | 8 | 0 | Market Close | |
TVT | 6670 | 6670 | 50 | 5700 | 7000 | 50 | Market Close |
UBH | 33020 | 33020 | 20 | 31000 | 35000 | 1 | Market Close |
UID | 3002 | 3001 | 4 | 3002 | 3200 | 5 | Market Close |
ULZ | 34.5 | 34.5 | 20000 | 39.67 | 0 | Market Close | |
UYN | 1451 | 1451 | 20 | 1452 | 1669 | 92 | Market Close |
XAC | 897.68 | 897.01 | 130 | 896.9 | 898 | 1010 | Market Close |
XOC | 93.89 | 93.57 | 41 | 90 | 93.8 | 783 | Market Close |