Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 3490 | 3490 | 91 | 2968 | 4013 | 34 | Market Close |
AARD | 3004 | 3004 | 1 | 3000 | 3004 | 263 | Market Close |
ABH | 771 | 771 | 100 | 656 | 886 | 100 | Market Close |
ACL | 13000 | 13000 | 11 | 11050 | 14950 | 30 | Market Close |
ADB | 105.93 | 106.17 | 51799 | 103.6 | 106.79 | 966 | Market Close |
ADL | 410 | 410 | 47 | 408 | 459.38 | 3 | Market Close |
ADU | 305.99 | 305.99 | 500 | 281 | 305.99 | 1451 | Market Close |
AHH | 1851 | 2128 | 922 | 2128 | 0 | Market Close | |
AIC | 702.66 | 704.92 | 549 | 660 | 704.99 | 1685 | Market Close |
ALA | 350 | 350 | 1000 | 402.5 | 0 | Market Close | |
ALD | 2911 | 2911 | 105 | 2475 | 3347 | 45 | Market Close |
ALI | 747 | 747 | 202 | 635 | 650 | 200 | Market Close |
AMT | 8.71 | 10 | 117 | 8.53 | 10.4 | 5 | Market Close |
AOI | 1322 | 1322 | 101 | 1322 | 1518 | 48 | Market Close |
APU | 1107 | 1108 | 40 | 1107 | 1108 | 2679 | Market Close |
ARJ | 687.7 | 687.7 | 1000 | 790.85 | 0 | Market Close | |
ATR | 39000 | 37000 | 11 | 36100 | 48800 | 11 | Market Close |
AZH | 200000 | 200000 | 11 | 230000 | 0 | Market Close | |
BAJ | 3 | 3 | 100000 | 3.45 | 0 | Market Close | |
BAN | 830 | 830 | 80 | 900 | 950 | 34 | Market Close |
BAZ | 1546 | 1546 | 25 | 1315 | 1777 | 50 | Market Close |
BBD | 80.5 | 80.5 | 648 | 73 | 92.57 | 250 | Market Close |
BDL | 13600 | 13600 | 25 | 12100 | 13500 | 10 | Market Close |
BDS | 1511 | 1511 | 50 | 1400 | 1511 | 266 | Market Close |
BERL | 100 | 100 | 1 | 99.86 | 0 | Market Close | |
BEU | 1000 | 900 | 4 | 900 | 1249 | 580 | Market Close |
BHG | 1025 | 1025 | 2 | 1025 | 1178 | 44 | Market Close |
BHL | 575 | 575 | 195 | 489 | 575 | 199 | Market Close |
BHR | 280 | 280 | 498 | 238 | 322 | 102 | Market Close |
BLC | 975 | 975 | 125 | 829 | 1121 | 25 | Market Close |
BLG | 26.45 | 26.45 | 20000 | 30.41 | 0 | Market Close | |
BNG | 31720 | 31720 | 1 | 33000 | 35500 | 114 | Market Close |
BODI | 76.97 | 76.94 | 14 | 73 | 76.94 | 4 | Market Close |
BOE | 3575 | 3575 | 200 | 3450 | 3800 | 441 | Market Close |
BOGD | 85.5 | 85.49 | 20 | 84.01 | 85.49 | 422 | Market Close |
BRC | 405 | 405 | 1430 | 465.75 | 0 | Market Close | |
BSKY | 1588 | 1588 | 78 | 1400 | 1826 | 122 | Market Close |
BTG | 24860 | 24860 | 20 | 28580 | 0 | Market Close | |
BUK | 331.99 | 332 | 4 | 285.01 | 332 | 223 | Market Close |
CHR | 370 | 370 | 216 | 371 | 425.5 | 184 | Market Close |
CND | 702.63 | 702.63 | 600 | 808.02 | 0 | Market Close | |
CNF | 47400 | 46640 | 52 | 30000 | 46680 | 67 | Market Close |
CUMN | 130 | 133.26 | 9 | 122.01 | 134.39 | 2000 | Market Close |
DAH | 7000 | 8000 | 77 | 8000 | 9200 | 11 | Market Close |
DAR | 3850 | 3850 | 3 | 3850 | 5000 | 34 | Market Close |
DES | 18970 | 18970 | 20 | 16130 | 21800 | 20 | Market Close |
DHU | 1600 | 1600 | 189 | 1610 | 1800 | 8982 | Market Close |
DLH | 880 | 880 | 500 | 1012 | 0 | Market Close | |
DMA | 146.05 | 146.05 | 477 | 167.95 | 0 | Market Close | |
DZG | 123 | 123 | 10000 | 125 | 141.45 | 100 | Market Close |
EAZ | 356.5 | 356.5 | 400 | 303.03 | 409.97 | 400 | Market Close |
ECV | 9180 | 9180 | 15 | 7810 | 9180 | 19 | Market Close |
EER | 3230 | 3230 | 140 | 3235 | 3737 | 60 | Market Close |
ERDN | 850 | 887 | 1150 | 858 | 860 | 1989 | Market Close |
ERS | 13220 | 13220 | 1 | 13900 | 17200 | 1 | Market Close |
ETR | 130 | 130 | 9 | 111.11 | 132.99 | 19 | Market Close |
ETTM | 96 | 96 | 0 | 98 | 89 | Market Close | |
GAZR | 47.55 | 47.96 | 13500 | 47.7 | 47.96 | 824 | Market Close |
GFG | 1144 | 1144 | 33 | 973 | 1315 | 67 | Market Close |
GHC | 5800 | 5800 | 36 | 5800 | 6670 | 15 | Market Close |
GLMT | 944.87 | 946.02 | 2 | 942 | 953 | 784 | Market Close |
GNR | 529 | 529 | 200 | 450 | 608 | 200 | Market Close |
GOV | 260.06 | 261.19 | 16421 | 260 | 266 | 1000 | Market Close |
GTJ | 850 | 850 | 144 | 723 | 977 | 56 | Market Close |
GTL | 55000 | 55000 | 11 | 46760 | 63250 | 11 | Market Close |
GUR | 72.45 | 72.45 | 6000 | 83.31 | 0 | Market Close | |
HAM | 1851 | 1851 | 5 | 1851 | 0 | Market Close | |
HBO | 25 | 25 | 44 | 23.01 | 30 | 5600 | Market Close |
HBT | 200 | 200 | 250 | 230 | 0 | Market Close | |
HBZ | 1664 | 1664 | 58 | 1414 | 1913 | 22 | Market Close |
HGN | 40.51 | 40.51 | 25 | 40.51 | 46 | 22 | Market Close |
HHN | 1360 | 1360 | 100 | 1156 | 1564 | 100 | Market Close |
HHS | 3000 | 3000 | 144 | 2550 | 3450 | 106 | Market Close |
HJL | 434.83 | 434.83 | 1000 | 500.05 | 0 | Market Close | |
HML | 1253 | 1253 | 51 | 1066 | 1253 | 3 | Market Close |
HRD | 113100 | 113100 | 11 | 96160 | 130000 | 11 | Market Close |
HRL | 72.84 | 72.84 | 2016 | 68 | 83.76 | 984 | Market Close |
HRM | 167.99 | 176.91 | 81 | 151.04 | 176.92 | 300 | Market Close |
HSG | 5955 | 5955 | 200 | 6845 | 0 | Market Close | |
HSR | 2100 | 2100 | 447 | 2100 | 2300 | 15985 | Market Close |
HSX | 3537 | 3537 | 223 | 3537 | 15000 | 5000 | Market Close |
HUN | 29.9 | 29.9 | 20000 | 34.38 | 0 | Market Close | |
HUV | 189.75 | 189.75 | 4000 | 218.21 | 0 | Market Close | |
HVL | 146.24 | 146.24 | 10000 | 168.17 | 0 | Market Close | |
IBA | 1170 | 1170 | 499 | 1000 | 1200 | 6463 | Market Close |
INT | 209.87 | 209.87 | 3000 | 241.35 | 0 | Market Close | |
INV | 7010 | 6765 | 56 | 6730 | 6990 | 24 | Market Close |
INVA | 100 | 100 | 0 | 99.83 | 270 | Market Close | |
ITLS | 55.74 | 56.9 | 19 | 54.51 | 56.9 | 576 | Market Close |
JGL | 163.99 | 163.99 | 2500 | 188.58 | 0 | Market Close | |
JGV | 3800 | 3800 | 26 | 3230 | 4370 | 58 | Market Close |
JLT | 92 | 92 | 500 | 78.2 | 102 | 1500 | Market Close |
JTB | 36.6 | 36.6 | 200 | 36.8 | 40.91 | 22 | Market Close |
KBMG | 100 | 100 | 26 | 100 | 0 | Market Close | |
KEK | 2587 | 2975 | 50 | 2199 | 0 | Market Close | |
KHAN | 1099 | 1115 | 21 | 1121 | 1145 | 500 | Market Close |
LABS | 100 | 100 | 4 | 99 | 0 | Market Close | |
LBND | 100 | 100 | 395 | 100 | 0 | Market Close | |
LEND | 65.84 | 63.22 | 6078 | 63 | 63.8 | 4470 | Market Close |
LNDB | 100 | 100 | 0 | 99 | 1 | Market Close | |
MBG | 10.14 | 10.14 | 1000 | 10.12 | 10.14 | 101 | Market Close |
MBW | 196 | 190.11 | 1000 | 190.01 | 194.5 | 90 | Market Close |
MCH | 479.99 | 534.48 | 1000 | 425 | 534.48 | 153 | Market Close |
MDIC | 2550 | 2550 | 0 | 2500 | 137 | Market Close | |
MDR | 100 | 100 | 10 | 100.01 | 110 | 5000 | Market Close |
MDZ | 6900 | 6900 | 4 | 6950 | 7935 | 12 | Market Close |
MFC | 92.13 | 91.75 | 2708 | 90.01 | 92 | 638 | Market Close |
MFG | 787.11 | 800 | 1335 | 780.1 | 800 | 4797 | Market Close |
MIB | 68 | 68 | 1177 | 57.8 | 68 | 100 | Market Close |
MIE | 8800 | 9000 | 95 | 8600 | 12000 | 500 | Market Close |
MIK | 17000 | 17000 | 1 | 17000 | 18800 | 4 | Market Close |
MLG | 181 | 168.2 | 6 | 169.01 | 179.99 | 6 | Market Close |
MMX | 4100 | 4100 | 2 | 3810 | 4000 | 5 | Market Close |
MNB | 2999 | 2999 | 100 | 2550 | 3448 | 50 | Market Close |
MNDL | 88.07 | 90 | 2200 | 81.2 | 90 | 448 | Market Close |
MNG | 1523 | 1523 | 25 | 1305 | 1751 | 25 | Market Close |
MNH | 8000 | 8000 | 13 | 8000 | 9200 | 11 | Market Close |
MNP | 656.8 | 651.52 | 10965 | 600 | 654.99 | 1154 | Market Close |
MNS | 17630 | 17630 | 14 | 14990 | 20260 | 11 | Market Close |
MOG | 7500 | 7500 | 21 | 6375 | 8625 | 19 | Market Close |
MRX | 17.2 | 17.5 | 68 | 14.62 | 17.48 | 1070 | Market Close |
MSC | 200 | 200 | 505 | 170 | 230 | 495 | Market Close |
MSE | 162.17 | 161.14 | 1467 | 161 | 162 | 166 | Market Close |
MSH | 299 | 299 | 1207 | 255 | 343 | 793 | Market Close |
MUDX | 3000 | 3000 | 156 | 2550 | 3000 | 618 | Market Close |
MVO | 1322 | 1322 | 133 | 1124 | 1520 | 67 | Market Close |
NEH | 17.29 | 17.2 | 59 | 17.01 | 17.29 | 35710 | Market Close |
NKT | 39.1 | 44.96 | 130 | 37.95 | 0 | Market Close | |
NOG | 523.25 | 523.25 | 200 | 601.73 | 0 | Market Close | |
NRS | 201.12 | 201.12 | 3000 | 231.28 | 0 | Market Close | |
NXE | 1610 | 1610 | 50 | 1369 | 1851 | 100 | Market Close |
OLL | 15 | 15 | 70 | 14.28 | 15.98 | 62 | Market Close |
ONH | 17440 | 14840 | 0 | 14840 | 5 | Market Close | |
ORD | 1175 | 1175 | 165 | 1150 | 1351 | 6 | Market Close |
QPAY | 227.99 | 225.03 | 850 | 223 | 225 | 472 | Market Close |
RMC | 43 | 43 | 197 | 42 | 43 | 11523 | Market Close |
SBM | 525.8 | 536 | 21 | 523 | 536 | 6149 | Market Close |
SDT | 80 | 80 | 1570 | 78 | 92 | 130 | Market Close |
SEND | 143.9 | 144.98 | 10 | 135 | 144.99 | 466 | Market Close |
SES | 1874 | 1874 | 155 | 1593 | 2155 | 15 | Market Close |
SHG | 950 | 950 | 177 | 950 | 1100 | 10 | Market Close |
SHV | 2000 | 2100 | 100 | 1777 | 2100 | 250 | Market Close |
SIL | 26.97 | 26.97 | 5080 | 22.93 | 31.01 | 1920 | Market Close |
SOH | 604.97 | 604.97 | 25 | 650 | 695 | 868 | Market Close |
SOR | 776 | 776 | 958 | 675 | 892 | 900 | Market Close |
SSG | 2354 | 2354 | 50 | 2001 | 2707 | 50 | Market Close |
SUL | 65400 | 56100 | 5 | 56100 | 70500 | 15 | Market Close |
SUN | 328 | 328 | 100 | 279 | 377 | 100 | Market Close |
SUU | 365.97 | 364.3 | 11 | 362.5 | 365 | 2438 | Market Close |
SVR | 7670 | 7670 | 20 | 8820 | 0 | Market Close | |
TAH | 9180 | 9180 | 21 | 9180 | 10550 | 6 | Market Close |
TAL | 18.25 | 18.25 | 18100 | 20.98 | 0 | Market Close | |
TAS | 3102 | 3102 | 60 | 3100 | 3567 | 6 | Market Close |
TAV | 6325 | 6325 | 25 | 7270 | 0 | Market Close | |
TCK | 35900 | 35900 | 1 | 33100 | 34000 | 25 | Market Close |
TDB | 28500 | 28500 | 1 | 28160 | 28500 | 490 | Market Close |
TEE | 16840 | 16840 | 77 | 14400 | 19360 | 223 | Market Close |
TEX | 41440 | 41440 | 11 | 35240 | 47640 | 11 | Market Close |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Market Close | |
TLP | 66.12 | 66.12 | 1000 | 76.03 | 0 | Market Close | |
TNGR | 6845 | 6675 | 200 | 5900 | 6800 | 375 | Market Close |
TSA | 718 | 718 | 210 | 610.3 | 825.7 | 190 | Market Close |
TTL | 27600 | 27760 | 51 | 27000 | 27880 | 86 | Market Close |
TUM | 334.19 | 342.41 | 30 | 338.8 | 343 | 54 | Market Close |
TUS | 280.5 | 280.5 | 2000 | 250 | 322.57 | 250 | Market Close |
TVL | 11180 | 11180 | 0 | 12850 | 2 | Market Close | |
TVT | 4370 | 4370 | 111 | 3800 | 5025 | 39 | Market Close |
UBH | 32060 | 32060 | 11 | 27260 | 36860 | 38 | Market Close |
UID | 2800 | 2722 | 446 | 2750 | 3030 | 100 | Market Close |
ULZ | 34.5 | 34.5 | 20000 | 39.67 | 0 | Market Close | |
UNS | 4297 | 4297 | 30 | 3653 | 4297 | 140 | Market Close |
UYN | 840 | 840 | 500 | 790 | 966 | 500 | Market Close |
VIK | 18.82 | 19.3 | 10000 | 18.5 | 19.3 | 1293 | Market Close |
XAC | 676.2 | 681.02 | 8008 | 668 | 684 | 647 | Market Close |
XOC | 91.74 | 92 | 2710 | 91.6 | 92 | 797 | Market Close |