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 | 3323 | 3324 | 101 | 3295 | 3406 | 140 | Market Close |
ABH | 450 | 450 | 327 | 450 | 0 | Market Close | |
ACL | 2125 | 2125 | 500 | 2443 | 0 | Market Close | |
ADB | 93.35 | 96.82 | 21 | 94.01 | 96.8 | 659 | Market Close |
ADL | 900 | 900 | 18 | 850 | 900 | 1218 | Market Close |
ADU | 391.22 | 391.22 | 500 | 392 | 460 | 122 | Market Close |
AHH | 2067 | 2067 | 25 | 1015 | 2377 | 20 | Market Close |
AIC | 735.19 | 740 | 132 | 730.01 | 740 | 168 | 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 | 114.91 | 109 | 3300 | 108.5 | 119.99 | 257 | Market Close |
AOI | 3000 | 3000 | 10 | 2551 | 3000 | 40 | Market Close |
APU | 1336 | 1334 | 52 | 1328 | 1340 | 2908 | Market Close |
ARJ | 687.7 | 687.7 | 212 | 790.85 | 0 | Market Close | |
ATR | 77900 | 77900 | 8 | 50000 | 77900 | 7 | Market Close |
AZH | 170000 | 170000 | 2 | 160000 | 198000 | 6 | Market Close |
BAJ | 3 | 3 | 100000 | 3.45 | 0 | Market Close | |
BAN | 995 | 995 | 2 | 995 | 1028 | 10 | Market Close |
BAZ | 1035 | 1035 | 30 | 1035 | 1190 | 6 | Market Close |
BBD | 93 | 93 | 100 | 81 | 96 | 34 | Market Close |
BDL | 9975 | 9975 | 0 | 9975 | 11 | Market Close | |
BDS | 990 | 990 | 570 | 950 | 990 | 4762 | Market Close |
BEU | 1151 | 1151 | 1450 | 1151 | 1500 | 30 | Market Close |
BHG | 1300 | 1300 | 300 | 1300 | 0 | Market Close | |
BHL | 410 | 410 | 221 | 410 | 550 | 2097 | Market Close |
BHR | 300 | 300 | 730 | 300 | 391 | 19 | Market Close |
BLC | 1000 | 1000 | 16 | 980 | 0 | Market Close | |
BLG | 20 | 20 | 30000 | 23 | 0 | Market Close | |
BNG | 30020 | 33000 | 5 | 33000 | 34780 | 8 | Market Close |
BODI | 135 | 135 | 5 | 125 | 135 | 4035 | Market Close |
BOE | 2500 | 2500 | 25 | 2500 | 0 | Market Close | |
BOGD | 2500 | 2500 | 5 | 2150 | 2488 | 5 | Market Close |
BRC | 405 | 405 | 1500 | 465.75 | 0 | Market Close | |
BSKY | 1300 | 1300 | 26 | 1300 | 0 | Market Close | |
BTG | 22500 | 22500 | 10 | 22000 | 0 | Market Close | |
BUK | 549.58 | 549.58 | 100 | 548 | 550 | 9965 | Market Close |
BUN | 52600 | 55000 | 1 | 53000 | 59900 | 8 | 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 | 200 | 199.89 | 8295 | 191 | 200 | 1600 | 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 | 40 | 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 | 106 | 345 | 0 | Market Close | |
EER | 2700 | 2700 | 0 | 2749 | 26 | Market Close | |
ERDN | 809 | 800.09 | 172 | 800 | 810 | 3097 | Market Close |
ERS | 13570 | 13570 | 50 | 13200 | 17500 | 18 | Market Close |
ETR | 120 | 120 | 0 | 115 | 260 | Market Close | |
ETTM | 100 | 100 | 0 | 99 | 10 | Market Close | |
ETTM | 90 | 90 | 44 | 90 | 95 | 1 | Market Close |
GFG | 1000 | 1000 | 70 | 1000 | 1320 | 19 | Market Close |
GHC | 7560 | 7560 | 29 | 6500 | 9000 | 2083 | Market Close |
GNR | 700 | 700 | 215 | 700 | 1000 | 2100 | Market Close |
GOV | 268.65 | 268.26 | 89 | 269 | 273 | 167 | Market Close |
GTJ | 1030 | 1030 | 82 | 880 | 1180 | 30 | Market Close |
GTL | 36000 | 36000 | 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 | 1000 | 25 | 41 | 593 | Market Close |
HBT | 200 | 200 | 500 | 230 | 0 | Market Close | |
HBZ | 1490 | 1490 | 6 | 1100 | 1709 | 6 | Market Close |
HGN | 52.06 | 52.06 | 5000 | 50 | 59.8 | 650 | Market Close |
HHN | 850 | 850 | 70 | 860 | 0 | 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 | 123.88 | 123.88 | 94 | 121 | 124.5 | 9 | Market Close |
HSG | 5180 | 5180 | 227 | 5955 | 0 | Market Close | |
HSR | 3000 | 3000 | 40 | 3000 | 0 | Market Close | |
HSX | 600 | 600 | 110 | 600 | 0 | 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 | 30 | 4458 | 0 | Market Close | |
HVL | 72.73 | 72.73 | 10000 | 83.63 | 0 | Market Close | |
IBA | 1300 | 1300 | 133 | 1300 | 0 | Market Close | |
ICBN | 99.76 | 99.76 | 0 | 100 | 10 | Market Close | |
INT | 182.5 | 182.5 | 3000 | 209.87 | 0 | Market Close | |
INV | 4349 | 4324 | 62 | 4101 | 4400 | 2 | Market Close |
ITLS | 71 | 71.52 | 889 | 71 | 72 | 4497 | Market Close |
JGL | 142.6 | 142.6 | 2500 | 163.99 | 0 | Market Close | |
JGV | 4207 | 4000 | 49 | 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 | 34.99 | 34.96 | 198 | 34.5 | 34.99 | 4101 | Market Close |
LNBD | 99.3 | 99.3 | 0 | 99.3 | 378 | 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 | 186.65 | 186.65 | 260 | 186.65 | 195.98 | 154 | Market Close |
MCH | 649.78 | 649.78 | 0 | 649 | 744 | Market Close | |
MDR | 240 | 240 | 1299 | 220 | 240 | 42503 | Market Close |
MDZ | 949.77 | 949.77 | 1000 | 1092 | 0 | Market Close | |
MFC | 105.46 | 107.62 | 1290 | 107 | 110 | 998 | Market Close |
MFG | 813 | 810.6 | 69 | 808 | 813 | 5602 | 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 | 14600 | 7 | Market Close |
MMX | 3960 | 3960 | 25 | 3960 | 4000 | 150 | Market Close |
MNB | 3800 | 3800 | 10 | 3500 | 3800 | 661 | Market Close |
MNDL | 93.13 | 91.47 | 1320 | 90.53 | 91 | 4122 | Market Close |
MNG | 710 | 710 | 113 | 650 | 950 | 11 | Market Close |
MNH | 3550 | 3550 | 50 | 3450 | 4900 | 100 | Market Close |
MNP | 804 | 804 | 100 | 801 | 804 | 499 | 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 | 178 | 1450 | 1625 | 347 | Market Close |
NEH | 20 | 20 | 25 | 22 | 24.9 | 119 | 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 | 40 | 17 | 19 | 235 | Market Close |
ONH | 6740 | 6740 | 200 | 7750 | 24000 | 6 | Market Close |
ORD | 1360 | 1360 | 56 | 1360 | 0 | Market Close | |
RMC | 18 | 18 | 2500 | 19.5 | 23.98 | 9000 | Market Close |
SDT | 60 | 60 | 19997 | 53 | 0 | Market Close | |
SES | 3900 | 3900 | 30 | 3600 | 0 | Market Close | |
SHG | 700 | 700 | 1000 | 650 | 730 | 2359 | Market Close |
SHV | 1500 | 1500 | 181 | 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 | 0 | Market Close | |
SUL | 68050 | 68050 | 57 | 68050 | 80000 | 10 | Market Close |
SUN | 984 | 984 | 0 | 1000 | 221 | Market Close | |
SUU | 520.61 | 517.21 | 95 | 520 | 522 | 86 | 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 | 30 | 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 | 13200 | 13200 | 7 | 12000 | 13200 | 754 | Market Close |
TSA | 850 | 850 | 95 | 850 | 0 | Market Close | |
TTL | 6430 | 6500 | 64 | 6505 | 6870 | 5 | Market Close |
TUM | 411.39 | 419.93 | 638 | 419 | 423.9 | 300 | Market Close |
TUS | 480 | 480 | 131 | 480 | 580 | 90 | Market Close |
TVL | 2098 | 2098 | 200 | 2412 | 0 | Market Close | |
TVT | 3450 | 3450 | 500 | 3000 | 0 | Market Close | |
UBH | 43000 | 43000 | 6 | 37800 | 45000 | 200 | Market Close |
UID | 3032 | 3252 | 27 | 3100 | 3480 | 20 | Market Close |
ULZ | 30 | 30 | 10000 | 34.5 | 0 | Market Close | |
UYN | 495 | 495 | 714 | 495 | 560 | 3756 | Market Close |
VIK | 19 | 19 | 3000 | 16 | 19 | 914 | Market Close |
XOC | 114.9 | 112.1 | 969 | 112 | 112.1 | 4902 | Market Close |