Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 2968 | 2968 | 60 | 2950 | 3413 | 11 | Market Close |
AARD | 2785 | 2892 | 36 | 2780 | 2900 | 29 | Market Close |
ABH | 995 | 995 | 100 | 846 | 995 | 60 | Market Close |
ACL | 14610 | 14610 | 11 | 12420 | 16800 | 20 | Market Close |
ADB | 104.93 | 106.16 | 482 | 104.8 | 106 | 2504 | Market Close |
ADL | 517.99 | 518 | 100 | 451.01 | 517.99 | 100 | Market Close |
ADU | 288 | 290 | 500 | 245 | 290 | 605 | Market Close |
AHH | 3721 | 3721 | 200 | 3721 | 4279 | 50 | Market Close |
AIC | 700.99 | 719.99 | 65 | 701 | 720 | 4692 | Market Close |
ALA | 350 | 350 | 400 | 402.5 | 0 | Market Close | |
ALD | 2911 | 2911 | 105 | 2475 | 3347 | 45 | Market Close |
ALI | 747.5 | 747.5 | 202 | 636 | 859 | 398 | Market Close |
AMT | 6.8 | 6.82 | 24 | 6.54 | 6.88 | 9600 | Market Close |
AOI | 1518 | 1518 | 121 | 1291 | 1745 | 129 | Market Close |
APU | 987.97 | 983.93 | 540 | 985 | 988 | 15092 | Market Close |
ARJ | 687.7 | 687.7 | 500 | 790.85 | 0 | Market Close | |
ATR | 36800 | 36800 | 30 | 31300 | 42280 | 12 | Market Close |
AZH | 200000 | 200000 | 11 | 230000 | 0 | Market Close | |
BAJ | 3 | 3 | 40000 | 3.45 | 0 | Market Close | |
BAN | 1000 | 1000 | 10 | 900 | 999.99 | 25 | Market Close |
BAZ | 1512 | 1512 | 36 | 1286 | 1512 | 13 | Market Close |
BBD | 80.5 | 80.5 | 500 | 72 | 92.57 | 225 | Market Close |
BDL | 11040 | 11040 | 54 | 9400 | 12680 | 11 | Market Close |
BDS | 1550 | 1550 | 102 | 1505 | 1550 | 993 | Market Close |
BEU | 1569 | 1569 | 31 | 1162 | 1569 | 1638 | Market Close |
BHG | 1178 | 1178 | 216 | 1002 | 1354 | 84 | Market Close |
BHL | 488 | 488 | 67 | 488 | 561 | 133 | Market Close |
BLC | 975 | 975 | 125 | 829 | 1121 | 25 | Market Close |
BLG | 26.45 | 26.45 | 19000 | 30.41 | 0 | Market Close | |
BNG | 30300 | 30300 | 6 | 30400 | 35000 | 10 | Market Close |
BODI | 94 | 94.44 | 213 | 85 | 94.44 | 96 | Market Close |
BOE | 3800 | 3800 | 200 | 3400 | 4370 | 25 | Market Close |
BOGD | 81 | 81 | 1429 | 80.1 | 82.5 | 229925 | Market Close |
BRC | 405 | 405 | 1500 | 465.75 | 0 | Market Close | |
BSKY | 1588 | 1588 | 5 | 1588 | 1826 | 122 | Market Close |
BTG | 37000 | 37000 | 25 | 31460 | 42000 | 16 | Market Close |
BUK | 348 | 348 | 100 | 332.01 | 348 | 10 | Market Close |
CHR | 351 | 351 | 267 | 345 | 403.65 | 233 | Market Close |
CND | 702.63 | 702.63 | 600 | 808.02 | 0 | Market Close | |
CNF | 42880 | 43000 | 5 | 40200 | 43000 | 10 | Market Close |
CUMN | 193.35 | 193 | 398 | 184 | 193 | 2751 | Market Close |
DAH | 8500 | 8500 | 50 | 8000 | 9000 | 50 | Market Close |
DAR | 4300 | 4300 | 136 | 3800 | 4945 | 11 | Market Close |
DES | 18000 | 18000 | 44 | 15300 | 20700 | 62 | Market Close |
DHU | 1753 | 1753 | 25 | 1650 | 1753 | 181 | Market Close |
DLH | 880 | 880 | 500 | 1012 | 0 | Market Close | |
DMA | 146.05 | 146.05 | 500 | 167.95 | 0 | Market Close | |
DSS | 53 | 53 | 20 | 53 | 0 | Market Close | |
DZG | 155.25 | 155.25 | 1000 | 132 | 155.25 | 1812 | Market Close |
EAZ | 360 | 360 | 410 | 306 | 400 | 2 | Market Close |
ECV | 9180 | 9180 | 1 | 9200 | 10550 | 50 | Market Close |
EER | 3125 | 3125 | 163 | 3125 | 3400 | 2 | Market Close |
ERDN | 1099 | 1099 | 150 | 1090 | 1099 | 2000 | Market Close |
ERS | 13500 | 13500 | 15 | 13000 | 15500 | 25 | Market Close |
ETR | 115 | 115 | 150 | 110 | 129.99 | 109 | Market Close |
GAZR | 48 | 48 | 421 | 47 | 47.5 | 1000 | Market Close |
GFG | 1512 | 1512 | 11 | 1286 | 1515 | 65 | Market Close |
GHC | 6610 | 6610 | 36 | 5700 | 6610 | 10 | Market Close |
GLMT | 950 | 952.89 | 30 | 950 | 955 | 391 | Market Close |
GOV | 262.12 | 262.34 | 60 | 262.12 | 262.88 | 514 | Market Close |
GTJ | 800 | 800 | 254 | 680 | 800 | 118 | Market Close |
GTL | 66100 | 66100 | 11 | 56200 | 0 | Market Close | |
GUR | 72.45 | 72.45 | 6000 | 83.31 | 83 | 70 | Market Close |
HAM | 3236 | 3236 | 11 | 2751 | 3721 | 25 | Market Close |
HBO | 33 | 37.75 | 9 | 33 | 37.99 | 500 | Market Close |
HBT | 200 | 200 | 250 | 230 | 0 | Market Close | |
HBZ | 1871 | 1871 | 20 | 1591 | 2151 | 11 | Market Close |
HGN | 47.9 | 47.9 | 16648 | 41.25 | 45.97 | 127 | Market Close |
HHN | 1360 | 1360 | 90 | 1156 | 1564 | 100 | Market Close |
HHS | 3967 | 3967 | 26 | 3372 | 4562 | 99 | Market Close |
HJL | 434.83 | 434.83 | 1000 | 500.05 | 0 | Market Close | |
HML | 1440 | 1440 | 11 | 1224 | 1440 | 1000 | Market Close |
HRD | 82000 | 82000 | 41 | 94240 | 130000 | 11 | Market Close |
HRL | 79 | 79 | 1135 | 67.15 | 79 | 3000 | Market Close |
HRM | 180 | 180 | 480 | 180 | 187.95 | 20 | Market Close |
HSG | 7870 | 7870 | 150 | 9050 | 0 | Market Close | |
HSR | 2415 | 2415 | 447 | 2075 | 2415 | 284 | Market Close |
HUN | 29.9 | 29.9 | 10000 | 34.38 | 0 | Market Close | |
HUV | 189.75 | 189.75 | 4600 | 218.21 | 0 | Market Close | |
HVL | 146.24 | 146.24 | 9100 | 168.17 | 0 | Market Close | |
IBA | 1170 | 1170 | 499 | 1000 | 1345 | 263 | Market Close |
INT | 209.87 | 209.87 | 3000 | 241.35 | 0 | Market Close | |
INV | 6995 | 6900 | 150 | 6620 | 6900 | 2947 | Market Close |
INVA | 100 | 100 | 0 | 100 | 100 | Market Close | |
ITLS | 66.06 | 74.98 | 900 | 60.01 | 74.99 | 5000 | Market Close |
JGL | 163.99 | 163.99 | 2500 | 188.58 | 0 | Market Close | |
JGV | 3800 | 3800 | 49 | 3230 | 4370 | 26 | Market Close |
JLT | 85 | 85 | 130 | 74.5 | 80 | 1000 | Market Close |
JTB | 44 | 44 | 100 | 40 | 44 | 14251 | Market Close |
KEK | 5845 | 5845 | 50 | 4969 | 6720 | 25 | Market Close |
KHAN | 1014 | 1014 | 1718 | 1014 | 1015 | 12775 | Market Close |
LEND | 100.06 | 99.97 | 511 | 99.64 | 102 | 27583 | Market Close |
MBG | 12.9 | 12.9 | 1605 | 12 | 12.9 | 3013 | Market Close |
MBW | 188.52 | 189.98 | 5000 | 188 | 189.99 | 25 | Market Close |
MCH | 480 | 500 | 980 | 480 | 500 | 479 | Market Close |
MDR | 100 | 100 | 1 | 101 | 0 | Market Close | |
MDZ | 6900 | 6900 | 50 | 7935 | 0 | Market Close | |
MFC | 92.14 | 93.71 | 250 | 89 | 94 | 200 | Market Close |
MFG | 822.33 | 839.6 | 5 | 817.01 | 840 | 5000 | Market Close |
MGLA | 177.84 | 177.84 | 100 | 174 | 177.84 | 5595 | Market Close |
MIB | 41.25 | 41.25 | 1 | 47 | 55.8 | 1000 | Market Close |
MIE | 9200 | 9200 | 12 | 8210 | 9200 | 14 | Market Close |
MIK | 15040 | 17250 | 9 | 12810 | 17250 | 10 | Market Close |
MLG | 161.99 | 169 | 1 | 162.1 | 169 | 97913 | Market Close |
MMX | 3990 | 3918 | 23 | 3800 | 4000 | 59 | Market Close |
MNB | 2999 | 2999 | 100 | 2550 | 3448 | 50 | Market Close |
MNDL | 76.98 | 76.97 | 2 | 76 | 76.98 | 32 | Market Close |
MNG | 1751 | 1751 | 11 | 1489 | 2000 | 70 | Market Close |
MNH | 18000 | 18000 | 20 | 14000 | 18000 | 11 | Market Close |
MNP | 597 | 600 | 516 | 595 | 600 | 1668 | Market Close |
MNS | 33700 | 33700 | 25 | 28660 | 33700 | 20 | Market Close |
MOG | 7000 | 7000 | 21 | 5950 | 8050 | 19 | Market Close |
MRX | 18 | 18.5 | 64 | 14.01 | 18.5 | 11028 | Market Close |
MSC | 220 | 220 | 0 | 253 | 495 | Market Close | |
MSE | 311.52 | 309.52 | 11409 | 309 | 312 | 13575 | Market Close |
MSH | 296 | 296 | 1549 | 258 | 296 | 940 | Market Close |
MUDX | 3000 | 3000 | 136 | 2550 | 3450 | 118 | Market Close |
MVO | 1292 | 1292 | 73 | 1099 | 1292 | 38 | Market Close |
NEH | 17 | 17.7 | 900 | 15.14 | 17.78 | 9997 | Market Close |
NKT | 75.9 | 75.9 | 400 | 64.52 | 75.9 | 3600 | Market Close |
NOG | 523.25 | 523.25 | 200 | 601.73 | 0 | Market Close | |
NXE | 2180 | 2180 | 11 | 2180 | 2447 | 250 | Market Close |
OLL | 19.98 | 19.98 | 1600 | 17.97 | 19.98 | 1599 | Market Close |
ONH | 12500 | 12500 | 18 | 12500 | 0 | Market Close | |
ORD | 1175 | 1175 | 165 | 1125 | 1351 | 6 | Market Close |
QPAY | 222 | 230 | 50 | 223.02 | 230 | 3898 | Market Close |
RMC | 45.25 | 45.25 | 6608 | 45 | 53.95 | 500 | Market Close |
SBM | 480 | 480 | 11 | 479.01 | 480 | 87502 | Market Close |
SDT | 102 | 102 | 592 | 86.7 | 117.3 | 1408 | Market Close |
SEND | 143.99 | 138.45 | 1000 | 137.2 | 143.9 | 1000 | Market Close |
SES | 2155 | 2155 | 70 | 1832 | 2477 | 15 | Market Close |
SHG | 1092 | 1092 | 496 | 950 | 1100 | 10 | Market Close |
SHV | 2000 | 2000 | 52 | 1801 | 1900 | 100 | Market Close |
SIII | 100 | 100 | 1 | 100 | 0 | Market Close | |
SIL | 33.72 | 33.72 | 2790 | 28.67 | 38.77 | 3210 | Market Close |
SOH | 588 | 588 | 410 | 500 | 676 | 90 | Market Close |
SOR | 812 | 812 | 371 | 812 | 931.5 | 200 | Market Close |
SSG | 2707 | 2707 | 25 | 2301 | 3113 | 50 | Market Close |
SUL | 90000 | 90000 | 30 | 92400 | 0 | Market Close | |
SUN | 328 | 328 | 100 | 279 | 377 | 500 | Market Close |
SUU | 404.11 | 397.26 | 259 | 380.3 | 405 | 1480 | Market Close |
SVR | 7670 | 7670 | 20 | 8820 | 0 | Market Close | |
TAH | 12000 | 12000 | 11 | 10200 | 13800 | 50 | Market Close |
TAL | 18.25 | 18.25 | 19433 | 20.98 | 0 | Market Close | |
TAS | 3102 | 3102 | 60 | 3075 | 3567 | 11 | Market Close |
TAV | 7270 | 7270 | 24 | 7270 | 0 | Market Close | |
TCK | 30020 | 30020 | 11 | 30020 | 32000 | 12 | Market Close |
TDB | 24560 | 24980 | 130 | 24200 | 25000 | 10200 | Market Close |
TEE | 20000 | 20000 | 12 | 17000 | 23000 | 148 | Market Close |
TEX | 26200 | 26200 | 40 | 26100 | 35180 | 6 | Market Close |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Market Close | |
TLP | 66.12 | 66.12 | 1000 | 76.03 | 0 | Market Close | |
TNGR | 4412 | 5000 | 12 | 3850 | 5000 | 518 | Market Close |
TSA | 610.3 | 610.3 | 196 | 610.3 | 701.84 | 104 | Market Close |
TTL | 25960 | 27080 | 200 | 26880 | 27700 | 3 | Market Close |
TUM | 330.73 | 330.78 | 10 | 331 | 333 | 3146 | Market Close |
TUS | 280.5 | 280.5 | 1000 | 239 | 322.57 | 200 | Market Close |
TVT | 5530 | 5530 | 112 | 4705 | 6355 | 88 | Market Close |
UBH | 34500 | 34500 | 25 | 29340 | 39580 | 6 | Market Close |
UID | 2650 | 2650 | 5 | 2551 | 2650 | 114 | Market Close |
ULZ | 34.5 | 34.5 | 26000 | 39.67 | 0 | Market Close | |
UNS | 4072 | 4072 | 64 | 3468 | 4682 | 11 | Market Close |
UYN | 681 | 681 | 1 | 710 | 862 | 511 | Market Close |
VIK | 22.3 | 22.3 | 100 | 20.51 | 22.3 | 1497 | Market Close |
XAC | 705.71 | 707.18 | 300 | 698.1 | 710 | 1860 | Market Close |
XOC | 92.31 | 100.97 | 3012 | 93 | 98.99 | 290 | Market Close |