Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 2800 | 2800 | 57 | 2800 | 0 | Market Close | |
AARD | 3328 | 3319 | 46 | 3286 | 3333 | 29 | Market Close |
ABH | 450 | 450 | 327 | 450 | 0 | Market Close | |
ACL | 2125 | 2125 | 500 | 2443 | 0 | Market Close | |
ADB | 92.35 | 93.64 | 1000 | 91 | 93.5 | 3690 | Market Close |
ADL | 899 | 899 | 50 | 801.01 | 900 | 1218 | Market Close |
ADU | 391.22 | 392 | 285 | 392 | 607 | 9 | Market Close |
AHH | 2067 | 2067 | 0 | 2377 | 20 | Market Close | |
AIC | 724.64 | 746.18 | 500 | 712 | 748 | 4630 | Market Close |
ALA | 350 | 350 | 1000 | 402.5 | 0 | Market Close | |
ALD | 2350 | 2350 | 66 | 2100 | 2700 | 8 | Market Close |
ALI | 475 | 475 | 199 | 475 | 650 | 17 | Market Close |
AMT | 110 | 108.08 | 25 | 108 | 119.99 | 257 | Market Close |
AOI | 3000 | 3000 | 10 | 2551 | 3000 | 40 | Market Close |
APU | 1321 | 1338 | 100 | 1322 | 1325 | 99 | Market Close |
ARJ | 687.7 | 687.7 | 12 | 790.85 | 0 | Market Close | |
ATR | 77900 | 77900 | 8 | 50000 | 77900 | 7 | Market Close |
AZH | 170000 | 170000 | 0 | 198000 | 6 | Market Close | |
BAJ | 3 | 3 | 100000 | 3.45 | 0 | Market Close | |
BAN | 995 | 995 | 140 | 940 | 1028 | 10 | Market Close |
BAZ | 1035 | 1035 | 186 | 950 | 1190 | 6 | Market Close |
BBD | 93 | 93 | 616 | 53 | 96 | 34 | Market Close |
BDL | 9975 | 9975 | 0 | 9975 | 11 | Market Close | |
BDS | 990 | 900 | 4000 | 900 | 1045 | 18 | Market Close |
BEU | 1151 | 1151 | 1450 | 1151 | 1500 | 30 | Market Close |
BHG | 1300 | 1300 | 15 | 1300 | 1500 | 104 | Market Close |
BHL | 410 | 410 | 221 | 410 | 550 | 2097 | Market Close |
BHR | 300 | 300 | 730 | 300 | 391 | 19 | Market Close |
BLG | 20 | 20 | 30000 | 23 | 0 | Market Close | |
BNG | 33000 | 33000 | 9 | 30800 | 34780 | 8 | Market Close |
BODI | 135 | 130.05 | 5 | 125 | 133.9 | 772 | Market Close |
BOE | 2500 | 2500 | 25 | 2500 | 0 | Market Close | |
BOGD | 2498 | 2469 | 700 | 2400 | 2430 | 963 | Market Close |
BRC | 405 | 405 | 1500 | 465.75 | 0 | Market Close | |
BSKY | 1300 | 1300 | 1 | 1310 | 0 | Market Close | |
BTG | 22500 | 22500 | 10 | 22000 | 0 | Market Close | |
BUK | 549.58 | 549.58 | 50 | 510 | 550 | 9965 | Market Close |
BUN | 59900 | 59900 | 1 | 53200 | 59900 | 1 | Market Close |
CHR | 349.07 | 349.07 | 82 | 370 | 500 | 142 | Market Close |
CND | 531.3 | 531.3 | 600 | 610.99 | 0 | Market Close | |
CUMN | 201.32 | 200.04 | 95 | 199 | 201.9 | 3476 | Market Close |
DAH | 10000 | 10000 | 36 | 11500 | 0 | Market Close | |
DAR | 4250 | 4250 | 34 | 4300 | 8000 | 6 | Market Close |
DAZ | 2580 | 2580 | 50 | 2967 | 0 | Market Close | |
DBL | 299.06 | 299.06 | 200 | 343.91 | 0 | Market Close | |
DES | 18000 | 18000 | 15 | 18000 | 0 | Market Close | |
DHU | 1880 | 1880 | 25 | 1600 | 2100 | 174 | Market Close |
DLH | 900 | 900 | 50 | 900 | 1360 | 10 | Market Close |
DMA | 110 | 110 | 532 | 126.5 | 0 | Market Close | |
DSS | 53 | 53 | 1 | 53 | 0 | Market Close | |
DZG | 115.1 | 115.1 | 400 | 115 | 0 | Market Close | |
EAZ | 345 | 345 | 0 | 396.5 | 13 | Market Close | |
EER | 2700 | 2700 | 0 | 2749 | 26 | Market Close | |
ERDN | 792.01 | 805 | 32 | 792 | 805 | 5830 | Market Close |
ERS | 13570 | 13570 | 50 | 13200 | 17500 | 18 | Market Close |
ETR | 120 | 120 | 0 | 115 | 750 | Market Close | |
ETTM | 100 | 100 | 0 | 99 | 10 | Market Close | |
ETTM | 90 | 95 | 43 | 90 | 98 | 202 | Market Close |
ETTM | 96 | 96 | 0 | 100 | 600 | Market Close | |
GFG | 1000 | 1000 | 70 | 1000 | 1320 | 73 | Market Close |
GHC | 7560 | 7560 | 29 | 6500 | 9000 | 2083 | Market Close |
GNR | 700 | 700 | 0 | 800 | 1885 | Market Close | |
GOV | 271.49 | 268.6 | 1678 | 267 | 271 | 103 | Market Close |
GTJ | 1030 | 1030 | 82 | 880 | 1180 | 30 | Market Close |
GTL | 36000 | 35000 | 10 | 11000 | 41800 | 10 | Market Close |
GUR | 72.45 | 72.45 | 6000 | 83.31 | 0 | Market Close | |
HAM | 1400 | 1400 | 100 | 1300 | 1610 | 200 | Market Close |
HBO | 29 | 29 | 6000 | 25 | 41 | 593 | Market Close |
HBT | 200 | 200 | 100 | 200 | 0 | Market Close | |
HBZ | 1490 | 1490 | 6 | 1100 | 1709 | 6 | Market Close |
HGN | 52.06 | 52.06 | 1500 | 45 | 59.8 | 650 | Market Close |
HHS | 2800 | 2800 | 50 | 2700 | 0 | Market Close | |
HJL | 434.83 | 434.83 | 1000 | 500.05 | 0 | Market Close | |
HML | 663 | 663 | 44 | 485 | 600 | 1586 | Market Close |
HRD | 4279 | 4279 | 150 | 4920 | 0 | Market Close | |
HRL | 75 | 75 | 173 | 70 | 85 | 22261 | Market Close |
HRM | 123.28 | 120.23 | 200 | 119.01 | 120 | 10000 | Market Close |
HSG | 5180 | 5180 | 250 | 5955 | 0 | Market Close | |
HSR | 3000 | 3000 | 40 | 3000 | 4000 | 68 | Market Close |
HSX | 600 | 600 | 110 | 600 | 1500 | 539 | Market Close |
HTS | 170 | 170 | 3000 | 195.5 | 0 | Market Close | |
HUN | 29.9 | 29.9 | 20276 | 34.38 | 0 | Market Close | |
HUV | 189.75 | 189.75 | 8000 | 218.21 | 0 | Market Close | |
HUZ | 3877 | 3877 | 120 | 4458 | 0 | Market Close | |
HVL | 72.73 | 72.73 | 10000 | 83.63 | 0 | Market Close | |
IBA | 1300 | 1300 | 133 | 1300 | 0 | Market Close | |
INT | 182.5 | 182.5 | 3000 | 209.87 | 0 | Market Close | |
INV | 4340 | 4341 | 250 | 4200 | 4345 | 39 | Market Close |
ITLS | 71.9 | 70.02 | 7790 | 70 | 72.5 | 4352 | Market Close |
JGL | 142.6 | 142.6 | 2500 | 163.99 | 0 | Market Close | |
JGV | 4000 | 4000 | 47 | 4000 | 4200 | 382 | Market Close |
JLT | 117.99 | 117.99 | 0 | 117.99 | 1629 | Market Close | |
JTB | 67 | 67 | 0 | 66 | 9185 | Market Close | |
KEK | 15200 | 15200 | 6 | 11930 | 14600 | 21 | Market Close |
LEND | 34.5 | 35.01 | 1514 | 35 | 35.5 | 9999 | Market Close |
LNBD | 99.29 | 99.29 | 0 | 99 | 370 | Market Close | |
LNDA | 97.04 | 97.04 | 1 | 97.04 | 98 | 50 | Market Close |
LNDB | 100 | 100 | 0 | 100 | 86 | Market Close | |
MBG | 12000 | 12000 | 50 | 10800 | 12000 | 1141 | Market Close |
MBW | 204.28 | 197.12 | 1947 | 189 | 208 | 4970 | Market Close |
MCH | 649 | 649 | 0 | 649 | 188 | Market Close | |
MDR | 240 | 240 | 1299 | 220 | 240 | 42503 | Market Close |
MDZ | 949.77 | 949.77 | 1000 | 1092 | 0 | Market Close | |
MFC | 111 | 105.08 | 9875 | 105 | 105.01 | 290 | Market Close |
MFG | 808.68 | 837.28 | 1000 | 803 | 900 | 8 | Market Close |
MIB | 63 | 63 | 900 | 63 | 73 | 26625 | Market Close |
MIE | 9210 | 9210 | 10 | 8500 | 9200 | 941 | Market Close |
MIK | 13880 | 13880 | 1 | 11950 | 15500 | 92 | Market Close |
MMX | 3966 | 3701 | 8 | 3661 | 3966 | 5 | Market Close |
MNB | 3800 | 3800 | 10 | 3500 | 3800 | 661 | Market Close |
MNDL | 91.37 | 92.09 | 2444 | 92 | 93 | 5745 | Market Close |
MNG | 710 | 710 | 113 | 650 | 950 | 11 | Market Close |
MNH | 3550 | 3550 | 50 | 3450 | 4500 | 61 | Market Close |
MNP | 805.7 | 800 | 10 | 790.01 | 809 | 500 | Market Close |
MOG | 6000 | 6000 | 200 | 5000 | 6000 | 348 | Market Close |
MRX | 19 | 19 | 0 | 19 | 256179 | Market Close | |
MSC | 200 | 200 | 1 | 220 | 0 | Market Close | |
MSH | 292 | 292 | 405 | 295 | 0 | Market Close | |
MUDX | 5500 | 5500 | 6 | 4675 | 5000 | 184 | Market Close |
MVO | 1450 | 1450 | 0 | 1700 | 1707 | Market Close | |
NEH | 21 | 21 | 882 | 21 | 23 | 79999 | Market Close |
NKT | 22 | 22 | 12673 | 22 | 0 | Market Close | |
NOG | 455 | 455 | 770 | 523.25 | 0 | Market Close | |
NRS | 115 | 115 | 4000 | 132.25 | 0 | Market Close | |
NXE | 1500 | 1500 | 0 | 2000 | 10 | Market Close | |
OLL | 19.99 | 19.99 | 41 | 17 | 19 | 235 | Market Close |
ONH | 6740 | 6740 | 200 | 7750 | 9000 | 4 | Market Close |
ORD | 1360 | 1360 | 56 | 1360 | 0 | Market Close | |
RMC | 18 | 18 | 1 | 20 | 23.98 | 9000 | Market Close |
SES | 3900 | 3900 | 30 | 3600 | 0 | Market Close | |
SHG | 700 | 700 | 50 | 660 | 730 | 2359 | Market Close |
SHV | 1500 | 1500 | 18 | 1475 | 2000 | 8 | Market Close |
SIL | 35 | 35 | 11655 | 30 | 35 | 145811 | Market Close |
SOH | 153 | 153 | 0 | 150 | 260 | Market Close | |
SOR | 400 | 400 | 1438 | 400 | 0 | Market Close | |
SSG | 1250 | 1250 | 46 | 1260 | 2000 | 576 | Market Close |
SUL | 68050 | 68050 | 53 | 57900 | 80000 | 10 | Market Close |
SUN | 984 | 984 | 0 | 1000 | 221 | Market Close | |
SUU | 515 | 509.21 | 20 | 506.02 | 514.95 | 722 | Market Close |
SVR | 7670 | 7670 | 30 | 8820 | 0 | Market Close | |
TAH | 9500 | 9500 | 0 | 9500 | 445 | Market Close | |
TAL | 18.25 | 18.25 | 20000 | 20.98 | 0 | Market Close | |
TAS | 2700 | 2700 | 117 | 2700 | 0 | Market Close | |
TAV | 6300 | 6300 | 100 | 6000 | 0 | Market Close | |
TCK | 31880 | 31880 | 1 | 30000 | 31880 | 25 | Market Close |
TEE | 8330 | 8330 | 133 | 8320 | 0 | Market Close | |
TEX | 12440 | 12440 | 50 | 11450 | 0 | Market Close | |
TGS | 102 | 102 | 8000 | 117.3 | 0 | Market Close | |
TLP | 50 | 50 | 10000 | 57.5 | 0 | Market Close | |
TMZ | 8240 | 8240 | 6 | 8100 | 0 | Market Close | |
TNGR | 12000 | 12000 | 5 | 10000 | 13100 | 260 | Market Close |
TTL | 6860 | 6545 | 32 | 6510 | 6870 | 5 | Market Close |
TUM | 408.54 | 405.22 | 1000 | 403 | 410 | 842 | Market Close |
TUS | 480 | 480 | 200 | 440 | 580 | 90 | Market Close |
TVL | 2098 | 2098 | 200 | 2412 | 0 | Market Close | |
TVT | 3450 | 3450 | 500 | 3000 | 0 | Market Close | |
UBH | 43000 | 43000 | 0 | 45000 | 200 | Market Close | |
UID | 3203 | 3105 | 696 | 3000 | 3000 | 290 | Market Close |
ULZ | 30 | 30 | 10000 | 34.5 | 0 | Market Close | |
UYN | 495 | 495 | 0 | 560 | 3797 | Market Close | |
VIK | 19 | 19 | 3000 | 16 | 19 | 714 | Market Close |
XOC | 109.67 | 113.47 | 1956 | 110.02 | 117.5 | 1200 | Market Close |