Index
21315.85
( 403.9 1.93% )
8666.46
( 36.1 0.42% )
7650.97
( 72.85 0.96% )
Securities order
Stocks |
Quotes |
Orders |
Session |
Symbol |
Previous closing price |
Closing price |
Bid vol |
Bid |
Ask |
Ask vol |
|
AAR |
2900 |
2900 |
20 |
2600 |
0 |
|
Market Close |
AARD |
2771 |
3173 |
61 |
3182 |
3190 |
200 |
Market Close |
ABH |
640 |
640 |
49 |
640 |
0 |
|
Market Close |
ACL |
1058 |
1058 |
53 |
1216 |
0 |
|
Market Close |
ADB |
84.13 |
84 |
2630 |
83.5 |
84.9 |
9979 |
Market Close |
ADL |
900 |
900 |
100 |
900 |
1000 |
1000 |
Market Close |
ADU |
605 |
634.99 |
20 |
605.1 |
633 |
34 |
Market Close |
AHH |
379 |
379 |
98 |
435.85 |
0 |
|
Market Close |
AIC |
820.59 |
840.57 |
2 |
834 |
850 |
2628 |
Market Close |
ALA |
350 |
350 |
100 |
402.5 |
0 |
|
Market Close |
ALD |
2560 |
2560 |
20 |
2600 |
0 |
|
Market Close |
ALI |
260 |
260 |
143 |
260 |
0 |
|
Market Close |
AOI |
1120 |
1120 |
78 |
960 |
1120 |
22 |
Market Close |
APU |
602.11 |
607.65 |
500 |
603 |
610 |
9770 |
Market Close |
ARJ |
598 |
598 |
40 |
550 |
0 |
|
Market Close |
ATI |
680 |
680 |
200 |
600 |
0 |
|
Market Close |
ATR |
55000 |
55000 |
3 |
55000 |
60000 |
76 |
Market Close |
AZH |
55000 |
55000 |
2 |
60000 |
0 |
|
Market Close |
BAJ |
3 |
3 |
8000 |
3.45 |
0 |
|
Market Close |
BAN |
1000 |
1000 |
30 |
1001 |
1100 |
94 |
Market Close |
BAZ |
880.57 |
880.57 |
50 |
850 |
0 |
|
Market Close |
BBD |
43 |
43 |
590 |
49.45 |
0 |
|
Market Close |
BDL |
7245 |
7245 |
10 |
5800 |
8300 |
61 |
Market Close |
BDS |
850 |
850 |
18 |
843 |
900 |
30 |
Market Close |
BEU |
600 |
600 |
1987 |
500 |
600 |
100 |
Market Close |
BHG |
1500 |
1500 |
47 |
1600 |
2000 |
279 |
Market Close |
BHL |
515 |
515 |
126 |
440 |
0 |
|
Market Close |
BHR |
275 |
275 |
498 |
275 |
0 |
|
Market Close |
BLC |
1000 |
1000 |
25 |
950 |
0 |
|
Market Close |
BLG |
20 |
20 |
1000 |
23 |
0 |
|
Market Close |
BNG |
25300 |
25300 |
1 |
25300 |
27800 |
4 |
Market Close |
BODI |
126 |
124 |
100 |
121.2 |
129.99 |
2997 |
Market Close |
BOE |
1000 |
1000 |
110 |
1150 |
0 |
|
Market Close |
BRC |
405 |
405 |
100 |
465.75 |
0 |
|
Market Close |
BSKY |
1600 |
1600 |
17 |
1360 |
0 |
|
Market Close |
BTG |
22080 |
22080 |
2 |
22020 |
25500 |
3 |
Market Close |
BTL |
85.96 |
85.96 |
400 |
98.85 |
0 |
|
Market Close |
BUK |
400 |
400 |
100 |
400 |
424.97 |
50 |
Market Close |
BUN |
2671 |
3071 |
20 |
3071 |
0 |
|
Market Close |
CHR |
325 |
325 |
1 |
327 |
0 |
|
Market Close |
CND |
531.3 |
531.3 |
50 |
610.99 |
0 |
|
Market Close |
DAH |
6750 |
6750 |
9 |
5600 |
6780 |
50 |
Market Close |
DAO |
126.5 |
126.5 |
195 |
145.47 |
0 |
|
Market Close |
DAR |
2830 |
3254 |
38 |
3254 |
0 |
|
Market Close |
DAZ |
2580 |
2580 |
10 |
2967 |
0 |
|
Market Close |
DBL |
196.65 |
196.65 |
200 |
226.14 |
0 |
|
Market Close |
DIM |
138.86 |
138.86 |
200 |
159.68 |
0 |
|
Market Close |
DLH |
750 |
750 |
75 |
800 |
0 |
|
Market Close |
DMA |
110 |
110 |
232 |
120 |
0 |
|
Market Close |
DRN |
1450 |
1450 |
30 |
1300 |
0 |
|
Market Close |
DRU |
500 |
500 |
106 |
500 |
0 |
|
Market Close |
DZG |
143 |
143 |
11 |
107 |
140 |
200 |
Market Close |
EAZ |
360 |
360 |
126 |
340 |
0 |
|
Market Close |
ECV |
5300 |
5300 |
10 |
4600 |
0 |
|
Market Close |
EER |
2500 |
2500 |
1 |
2500 |
2865 |
10 |
Market Close |
ERDN |
969.18 |
950 |
530 |
930 |
950 |
996 |
Market Close |
ERS |
16660 |
16660 |
8 |
7125 |
0 |
|
Market Close |
ETR |
115 |
115 |
|
0 |
135 |
4665 |
Market Close |
GFG |
828 |
828 |
10 |
705 |
950 |
50 |
Market Close |
GHC |
9000 |
9000 |
14 |
8000 |
10300 |
3 |
Market Close |
GNR |
900 |
900 |
|
0 |
1035 |
49 |
Market Close |
GOV |
216.97 |
218.5 |
125 |
216.01 |
218.5 |
750 |
Market Close |
GTJ |
500 |
500 |
200 |
450 |
562 |
2 |
Market Close |
GTL |
17100 |
17100 |
13 |
17230 |
0 |
|
Market Close |
GUR |
63 |
63 |
1000 |
72.45 |
500 |
63 |
Market Close |
HAM |
3100 |
3100 |
8 |
2800 |
3070 |
200 |
Market Close |
HBO |
60 |
60 |
5 |
53 |
63 |
112 |
Market Close |
HBT |
200 |
200 |
200 |
230 |
0 |
|
Market Close |
HBZ |
427.89 |
427.89 |
96 |
492.07 |
0 |
|
Market Close |
HCH |
1954 |
1954 |
10 |
2247 |
0 |
|
Market Close |
HGN |
70 |
70 |
73 |
60 |
70 |
1000 |
Market Close |
HHN |
1480 |
1480 |
20 |
1260 |
2000 |
20 |
Market Close |
HHS |
1000 |
1000 |
60 |
1050 |
0 |
|
Market Close |
HJL |
328.8 |
328.8 |
250 |
378.12 |
0 |
|
Market Close |
HMK |
1800 |
1800 |
23 |
1750 |
2000 |
129 |
Market Close |
HML |
1450 |
1450 |
5 |
1250 |
1450 |
39 |
Market Close |
HRD |
4279 |
4279 |
149 |
4920 |
0 |
|
Market Close |
HRL |
48 |
48 |
1490 |
42 |
0 |
|
Market Close |
HRM |
132.93 |
132.93 |
80 |
125 |
128 |
9848 |
Market Close |
HSG |
2578 |
2578 |
30 |
2964 |
0 |
|
Market Close |
HSX |
470 |
470 |
143 |
475 |
540 |
5 |
Market Close |
HTS |
170 |
170 |
200 |
195.5 |
0 |
|
Market Close |
HUN |
26 |
26 |
1000 |
29.9 |
0 |
|
Market Close |
HUT |
5250 |
5250 |
19 |
4800 |
0 |
|
Market Close |
HUV |
189.75 |
189.75 |
300 |
218.21 |
0 |
|
Market Close |
HUZ |
494 |
494 |
52 |
450 |
0 |
|
Market Close |
HVL |
55 |
55 |
1000 |
63.25 |
0 |
|
Market Close |
HZB |
5320 |
5320 |
16 |
6115 |
0 |
|
Market Close |
INT |
182.5 |
182.5 |
164 |
209.87 |
0 |
|
Market Close |
INV |
2940 |
2950 |
340 |
2900 |
2950 |
286 |
Market Close |
ITLS |
75.01 |
75.01 |
5 |
76 |
80 |
469 |
Market Close |
JGL |
142.6 |
142.6 |
300 |
163.99 |
0 |
|
Market Close |
JGV |
11950 |
11950 |
1 |
8840 |
11950 |
4 |
Market Close |
JLT |
103.6 |
103.6 |
375 |
90.11 |
104.34 |
15000 |
Market Close |
JTB |
80 |
80 |
100 |
80 |
83 |
6065 |
Market Close |
KEK |
16500 |
16500 |
1 |
14050 |
0 |
|
Market Close |
LEND |
31.19 |
31.9 |
202601 |
31.9 |
31.99 |
10552 |
Market Close |
LNBO |
100.01 |
100.01 |
88 |
100.01 |
0 |
|
Market Close |
MBG |
5000 |
5000 |
25 |
4526 |
0 |
|
Market Close |
MBW |
171.93 |
177.04 |
100 |
173.11 |
182 |
1000 |
Market Close |
MCH |
347.54 |
347.54 |
465 |
315 |
379.9 |
170 |
Market Close |
MDIC |
1820 |
1820 |
|
0 |
1819 |
24 |
Market Close |
MDZ |
472.22 |
472.22 |
95 |
543.05 |
0 |
|
Market Close |
MFC |
67 |
66.7 |
2000 |
66.6 |
67 |
34076 |
Market Close |
MIB |
99.82 |
99.82 |
400 |
85 |
99.7 |
150 |
Market Close |
MIE |
7800 |
7800 |
|
0 |
7400 |
67 |
Market Close |
MIK |
11500 |
11500 |
2 |
11650 |
12980 |
10 |
Market Close |
MMX |
2842 |
2849 |
4 |
2751 |
2849 |
1 |
Market Close |
MNDL |
48.15 |
48.5 |
6900 |
47.9 |
48.5 |
18792 |
Market Close |
MNG |
135 |
135 |
246 |
155.25 |
0 |
|
Market Close |
MNH |
1800 |
1800 |
12 |
1800 |
0 |
|
Market Close |
MNP |
720 |
717.17 |
3 |
711 |
729.99 |
13 |
Market Close |
MNS |
1905 |
1905 |
16 |
1900 |
0 |
|
Market Close |
MOG |
17000 |
17000 |
2 |
14500 |
0 |
|
Market Close |
MRX |
25 |
25 |
|
0 |
25 |
200 |
Market Close |
MSC |
250 |
250 |
200 |
225 |
0 |
|
Market Close |
MSH |
220 |
220 |
664 |
220 |
250 |
40 |
Market Close |
MUDX |
6900 |
6900 |
4 |
5900 |
0 |
|
Market Close |
MVO |
1290 |
1290 |
131 |
1100 |
1430 |
12 |
Market Close |
NEH |
14.88 |
14.91 |
7100 |
14.85 |
14.9 |
13000 |
Market Close |
NKT |
24 |
24 |
983 |
24 |
0 |
|
Market Close |
NOG |
455 |
455 |
100 |
523.25 |
0 |
|
Market Close |
NRS |
115 |
115 |
113 |
132.25 |
0 |
|
Market Close |
NUR |
1900 |
1900 |
155 |
1800 |
2180 |
2 |
Market Close |
NXE |
1550 |
1550 |
74 |
1450 |
0 |
|
Market Close |
OLL |
27 |
23.03 |
2000 |
22 |
29.34 |
806 |
Market Close |
ONH |
1200 |
1200 |
19 |
1200 |
0 |
|
Market Close |
ORD |
1500 |
1500 |
20 |
1500 |
0 |
|
Market Close |
RMC |
21 |
21 |
1000 |
21.11 |
24.6 |
6000 |
Market Close |
SDT |
57.1 |
57.1 |
500 |
65.66 |
0 |
|
Market Close |
SES |
4250 |
4250 |
17 |
3725 |
0 |
|
Market Close |
SHG |
850 |
850 |
50 |
751 |
869.99 |
20 |
Market Close |
SHV |
1649 |
1649 |
126 |
1600 |
1999 |
969 |
Market Close |
SIL |
33 |
33 |
993 |
32 |
40 |
30 |
Market Close |
SIM |
165 |
165 |
200 |
189.75 |
0 |
|
Market Close |
SOH |
80 |
80 |
399 |
80 |
0 |
|
Market Close |
SOR |
520 |
520 |
200 |
510 |
0 |
|
Market Close |
SSG |
1086 |
1086 |
|
0 |
1248 |
4 |
Market Close |
SUL |
75000 |
75000 |
2 |
65000 |
80000 |
10 |
Market Close |
SUN |
998 |
998 |
|
0 |
998 |
704 |
Market Close |
SUU |
206.54 |
200.06 |
10 |
206 |
206.99 |
6804 |
Market Close |
SVR |
7670 |
7670 |
5 |
8820 |
0 |
|
Market Close |
TAH |
12330 |
12330 |
2 |
10490 |
0 |
|
Market Close |
TAL |
18.25 |
18.25 |
9000 |
20.98 |
0 |
|
Market Close |
TAS |
3400 |
3400 |
40 |
3200 |
0 |
|
Market Close |
TAV |
19000 |
19000 |
1 |
16150 |
19000 |
231 |
Market Close |
TCK |
15020 |
15500 |
4 |
14500 |
16000 |
50 |
Market Close |
TEE |
9880 |
9880 |
9 |
8400 |
11360 |
2 |
Market Close |
TEX |
10050 |
10050 |
10 |
8600 |
0 |
|
Market Close |
TGS |
102 |
102 |
400 |
117.3 |
0 |
|
Market Close |
TLP |
50 |
50 |
1000 |
57.5 |
0 |
|
Market Close |
TMZ |
6800 |
6800 |
2 |
5800 |
0 |
|
Market Close |
TSA |
1020 |
1020 |
50 |
950 |
0 |
|
Market Close |
TTL |
7055 |
7045 |
1 |
6960 |
7050 |
95 |
Market Close |
TUM |
178.89 |
179.7 |
550 |
178.01 |
179.8 |
368 |
Market Close |
TUS |
940 |
940 |
|
0 |
980 |
170 |
Market Close |
TVL |
1825 |
1825 |
17 |
2098 |
0 |
|
Market Close |
TVT |
4300 |
4300 |
100 |
4000 |
4500 |
100 |
Market Close |
UBH |
17000 |
17000 |
24 |
17000 |
21000 |
12 |
Market Close |
UID |
1495 |
1350 |
3 |
1350 |
1450 |
149 |
Market Close |
UNS |
830 |
830 |
134 |
750 |
954 |
8 |
Market Close |
UYN |
508.15 |
508.15 |
600 |
505 |
575 |
50 |
Market Close |
VIK |
17.1 |
16.7 |
3000 |
16.7 |
20.4 |
3522 |
Market Close |
XOC |
109.85 |
111 |
104 |
109 |
111.2 |
26643 |
Market Close |