Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 2837 | 2837 | 79 | 2801 | 3260 | 5 | Market Close |
AARD | 3019 | 2966 | 138 | 2908 | 3040 | 490 | Market Close |
ABH | 770 | 770 | 200 | 655 | 885 | 100 | Market Close |
ADB | 96.7 | 96.43 | 1783 | 95.8 | 96.9 | 3552 | Market Close |
ADL | 400 | 400 | 157 | 391 | 425 | 45 | Market Close |
ADU | 281.06 | 281 | 19 | 281 | 300 | 121 | Market Close |
AHH | 3585 | 3585 | 9 | 3576 | 4122 | 11 | Market Close |
AIC | 676 | 666.32 | 340 | 662 | 669 | 401 | Market Close |
ALA | 350 | 350 | 400 | 402.5 | 0 | Market Close | |
ALD | 2477 | 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 | 11307 | Market Close |
AOI | 1897 | 1897 | 10 | 1900 | 2181 | 45 | Market Close |
APU | 981.26 | 979.64 | 250 | 976 | 980 | 2000 | Market Close |
ATR | 37000 | 37000 | 8 | 37100 | 42520 | 16 | Market Close |
AZH | 230000 | 230000 | 10 | 196000 | 264500 | 11 | Market Close |
BAJ | 3 | 3 | 40001 | 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 | 2150 | 2350 | 1 | 2100 | 0 | Market Close | |
BERL | 24.99 | 24.99 | 0 | 25 | 2999 | 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 | 22 | 79 | 83 | 5524 | Market Close |
BOE | 3795 | 3795 | 68 | 3226 | 4364 | 32 | Market Close |
BRC | 535.61 | 535.61 | 1000 | 615.95 | 0 | Market Close | |
BSKY | 2093 | 2093 | 11 | 1780 | 2406 | 120 | Market Close |
BTG | 40000 | 40000 | 20 | 34000 | 46000 | 15 | 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 | 240 | 808.02 | 0 | Market Close | |
CNF | 49400 | 49920 | 1 | 43040 | 49920 | 97 | Market Close |
CUMN | 188.45 | 192.01 | 2073 | 190 | 192 | 513 | 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 | 103 | 153 | 0 | Market Close | |
EAZ | 396 | 396 | 108 | 350 | 396 | 478 | Market Close |
ECV | 16660 | 16660 | 0 | 17000 | 200 | Market Close | |
EER | 4600 | 4600 | 50 | 4000 | 4800 | 250 | Market Close |
ERDN | 23740 | 24120 | 35 | 24020 | 24300 | 213 | Market Close |
ERS | 15110 | 15110 | 5 | 15110 | 17500 | 10 | Market Close |
ETR | 101 | 101 | 55 | 105 | 116.15 | 1896 | Market Close |
GAZR | 41 | 41.94 | 4110 | 42 | 42.99 | 1969 | Market Close |
GFG | 940 | 940 | 100 | 800 | 1081 | 150 | Market Close |
GHC | 2930 | 2930 | 48 | 2700 | 3369 | 4 | Market Close |
GLMT | 1094 | 1080 | 15 | 1078 | 1099 | 5713 | Market Close |
GOV | 222.04 | 221.51 | 380 | 220.01 | 224.87 | 1104 | 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 |
HHN | 8000 | 8000 | 0 | 9200 | 40 | 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 | 197.99 | 197 | 105 | 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 | 8000 | 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 | 7545 | 7550 | 7 | 7550 | 7795 | 19 | Market Close |
ITLS | 67.5 | 68.79 | 351 | 67 | 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 | 12 | 44 | 46.29 | 900 | Market Close |
KEK | 8500 | 8500 | 17 | 7225 | 9775 | 10 | Market Close |
KHAN | 1288 | 1285 | 54 | 1283 | 1285 | 3336 | Market Close |
LEND | 159.88 | 156.01 | 5375 | 155 | 156.1 | 27 | 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 | 500 | 172.15 | 182.87 | 1671 | Market Close |
MCH | 546.02 | 546.02 | 500 | 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 | 78.1 | 79 | 57 | 78.04 | 79 | 12599 | Market Close |
MFG | 921.54 | 918.95 | 19 | 913.5 | 920 | 1781 | Market Close |
MGLA | 204 | 201 | 900 | 176.03 | 201 | 995 | 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 | 14950 | 14 | Market Close |
MLG | 188.98 | 187.9 | 600 | 177.01 | 187.9 | 900 | Market Close |
MMX | 3517 | 3518 | 93 | 3518 | 3947 | 14 | Market Close |
MNB | 2168 | 2168 | 50 | 1843 | 2493 | 20 | Market Close |
MNDL | 63.75 | 65 | 80651 | 64.9 | 65 | 91048 | Market Close |
MNG | 2600 | 2600 | 11 | 2210 | 2990 | 14 | Market Close |
MNH | 17400 | 17400 | 0 | 17300 | 56 | Market Close | |
MNP | 758 | 758 | 100 | 695.03 | 756 | 5453 | Market Close |
MNS | 23000 | 23000 | 5 | 23000 | 24500 | 37 | Market Close |
MOG | 7000 | 7000 | 24 | 6050 | 8050 | 176 | Market Close |
MRX | 30 | 30 | 0 | 30 | 4320 | Market Close | |
MSC | 162 | 162 | 255 | 150 | 186 | 95 | Market Close |
MSE | 285.7 | 284 | 4350 | 282 | 284 | 7839 | Market Close |
MSH | 258.75 | 258.75 | 380 | 225 | 295 | 487 | Market Close |
MVO | 1200 | 1200 | 200 | 1125 | 1380 | 100 | Market Close |
NEH | 21.45 | 21.43 | 3639 | 21.2 | 21.43 | 370 | 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 | 763 | Market Close |
ONH | 17000 | 17000 | 5 | 14450 | 15500 | 265 | Market Close |
ORD | 1552 | 1552 | 70 | 1320 | 1784 | 133 | Market Close |
QPAY | 204.12 | 205.89 | 9 | 205 | 205.9 | 875 | Market Close |
RMC | 58.03 | 58.03 | 200 | 57.5 | 60 | 100 | Market Close |
SBM | 465 | 464.05 | 5 | 463.92 | 465.19 | 715 | Market Close |
SDT | 99.7 | 99.7 | 467 | 84.75 | 114.65 | 533 | Market Close |
SEND | 155 | 154 | 5 | 148.86 | 153.9 | 5000 | Market Close |
SHG | 1250 | 1250 | 50 | 1250 | 1350 | 1 | Market Close |
SHV | 2636 | 2636 | 33 | 2600 | 3000 | 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 | 733 | 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 | 585.27 | 570 | 384 | 566 | 570 | 395 | Market Close |
SVR | 7670 | 7670 | 30 | 7000 | 0 | Market Close | |
TAH | 19000 | 19000 | 12 | 16200 | 18900 | 228 | Market Close |
TAL | 18.25 | 18.25 | 21000 | 20.98 | 0 | Market Close | |
TAND | 22.74 | 22.74 | 9997 | 22.5 | 22.75 | 14274 | Market Close |
TAS | 3500 | 3500 | 35 | 2975 | 4025 | 45 | Market Close |
TAV | 10050 | 10050 | 11 | 8550 | 11500 | 139 | Market Close |
TCK | 28000 | 26040 | 29 | 26040 | 29480 | 22 | Market Close |
TDB | 21300 | 21300 | 3 | 20880 | 21300 | 834 | Market Close |
TEE | 22540 | 22540 | 12 | 19500 | 25920 | 88 | Market Close |
TEX | 25000 | 25000 | 30 | 24000 | 28700 | 18 | Market Close |
TGI | 800 | 800 | 176 | 720 | 800 | 1201 | Market Close |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Market Close | |
TNGR | 4900 | 4900 | 2 | 4900 | 5765 | 10 | Market Close |
TTL | 29940 | 30000 | 1 | 29700 | 30000 | 566 | Market Close |
TUM | 352.92 | 350 | 307 | 349.02 | 350 | 10408 | 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 | 3150 | 1 | 3100 | 3200 | 149 | Market Close |
ULZ | 34.5 | 34.5 | 20000 | 39.67 | 0 | Market Close | |
UYN | 1451 | 1451 | 20 | 1452 | 1669 | 92 | Market Close |
XAC | 900.49 | 901.25 | 130 | 898.13 | 901 | 77 | Market Close |
XOC | 89.76 | 89.76 | 92 | 91 | 95.46 | 100 | Market Close |