Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 2968 | 2968 | 60 | 2968 | 3413 | 6 | Post Close |
AARD | 2840 | 2819 | 103 | 2805 | 2840 | 900 | Post Close |
ABH | 1170 | 1170 | 20 | 1170 | 1345 | 100 | Post Close |
ACL | 14950 | 14950 | 11 | 12720 | 17180 | 30 | Post Close |
ADB | 103.86 | 103.89 | 135 | 101 | 103.9 | 10821 | Post Close |
ADL | 463 | 463 | 25 | 463.01 | 529 | 935 | Post Close |
ADU | 268 | 268 | 10 | 268 | 304.99 | 1415 | Post Close |
AHH | 2128 | 2128 | 165 | 1809 | 2447 | 35 | Post Close |
AIC | 750 | 776.35 | 3 | 748 | 789.99 | 2500 | Post Close |
ALA | 350 | 350 | 700 | 402.5 | 0 | Post Close | |
ALD | 2911 | 2911 | 105 | 2475 | 3347 | 45 | Post Close |
ALI | 650 | 650 | 302 | 590 | 747 | 298 | Post Close |
AMT | 9.96 | 8.51 | 123 | 8.11 | 9.53 | 15000 | Post Close |
AOI | 1322 | 1322 | 97 | 1322 | 1520 | 49 | Post Close |
APU | 1024 | 1022 | 462 | 1026 | 1029 | 3112 | Post Close |
ARJ | 687.7 | 687.7 | 400 | 790.85 | 0 | Post Close | |
ATR | 32000 | 32000 | 46 | 32000 | 36800 | 4 | Post Close |
AZH | 200000 | 200000 | 11 | 230000 | 0 | Post Close | |
BAJ | 3 | 3 | 100000 | 3.45 | 0 | Post Close | |
BAN | 850 | 850 | 40 | 850.01 | 1000 | 1810 | Post Close |
BAZ | 1315 | 1315 | 50 | 1315 | 1512 | 25 | Post Close |
BBD | 81 | 81 | 648 | 73 | 93.15 | 250 | Post Close |
BDL | 11130 | 11130 | 50 | 10500 | 11130 | 100 | Post Close |
BDS | 1508 | 1508 | 40 | 1455 | 1550 | 370 | Post Close |
BEU | 1190 | 1190 | 3 | 1248 | 1367 | 950 | Post Close |
BHG | 1025 | 1025 | 506 | 872 | 1178 | 19 | Post Close |
BHL | 575 | 575 | 195 | 491 | 575 | 199 | Post Close |
BHR | 280 | 280 | 498 | 238 | 322 | 102 | Post Close |
BLC | 975 | 975 | 100 | 975 | 1121 | 25 | Post Close |
BLG | 26.45 | 26.45 | 20000 | 30.41 | 0 | Post Close | |
BNG | 34000 | 34000 | 1 | 33000 | 35000 | 290 | Post Close |
BODI | 81.16 | 78 | 1 | 78 | 82.24 | 653 | Post Close |
BOE | 3800 | 3800 | 200 | 3450 | 4266 | 16 | Post Close |
BOGD | 84.2 | 84.09 | 1500 | 83.01 | 84.09 | 19733 | Post Close |
BRC | 405 | 405 | 1370 | 465.75 | 0 | Post Close | |
BSKY | 1588 | 1588 | 78 | 1350 | 1826 | 122 | Post Close |
BTG | 30820 | 30820 | 1 | 30820 | 35400 | 11 | Post Close |
BUK | 300 | 300 | 100 | 276.12 | 300 | 17547 | Post Close |
CHR | 350 | 350 | 317 | 350 | 426 | 86 | Post Close |
CND | 702.63 | 702.63 | 600 | 808.02 | 0 | Post Close | |
CNF | 54850 | 54850 | 2 | 50100 | 53850 | 13 | Post Close |
CUMN | 138.8 | 138.5 | 1000 | 137 | 138.5 | 980 | Post Close |
DAH | 8000 | 8000 | 49 | 8000 | 9200 | 11 | Post Close |
DAR | 4300 | 4300 | 120 | 3800 | 4945 | 11 | Post Close |
DES | 18970 | 18970 | 20 | 16130 | 21800 | 20 | Post Close |
DHU | 1610 | 1610 | 200 | 1550 | 1851 | 982 | Post Close |
DLH | 880 | 880 | 500 | 1012 | 0 | Post Close | |
DMA | 146.05 | 146.05 | 954 | 167.95 | 0 | Post Close | |
DZG | 196 | 196 | 118 | 166.6 | 196 | 9916 | Post Close |
EAZ | 356.5 | 356.5 | 10 | 360 | 409.97 | 400 | Post Close |
ECV | 9180 | 9180 | 15 | 7810 | 10550 | 50 | Post Close |
EER | 3233 | 3233 | 123 | 3226 | 3713 | 70 | Post Close |
ERDN | 917.79 | 918.38 | 118 | 915.01 | 919 | 4048 | Post Close |
ERS | 13900 | 13900 | 11 | 13600 | 18000 | 9 | Post Close |
ETR | 137 | 137 | 2500 | 116.45 | 145 | 2500 | Post Close |
ETTM | 96 | 96 | 0 | 98 | 79 | Post Close | |
GAZR | 49.98 | 52.51 | 1000 | 49.53 | 52.99 | 11937 | Post Close |
GFG | 1315 | 1315 | 11 | 1118 | 1512 | 66 | Post Close |
GHC | 5800 | 5800 | 36 | 5750 | 6670 | 14 | Post Close |
GLMT | 915.1 | 914.39 | 1657 | 915 | 923.98 | 196 | Post Close |
GNR | 529 | 529 | 400 | 450 | 608 | 200 | Post Close |
GOV | 268.49 | 269.99 | 14 | 268 | 270 | 12928 | Post Close |
GTJ | 850 | 850 | 30 | 850 | 970 | 20 | Post Close |
GTL | 46760 | 46000 | 53 | 46000 | 60000 | 11 | Post Close |
GUR | 72.45 | 72.45 | 6000 | 83.31 | 0 | Post Close | |
HAM | 2128 | 2128 | 5 | 2128 | 2447 | 25 | Post Close |
HBO | 30 | 30 | 10000 | 26 | 31 | 1438 | Post Close |
HBT | 200 | 200 | 250 | 230 | 0 | Post Close | |
HBZ | 1664 | 1664 | 58 | 1414 | 1664 | 1 | Post Close |
HGN | 42 | 42 | 11000 | 42 | 44.5 | 23 | Post Close |
HHN | 1360 | 1360 | 100 | 1156 | 1360 | 10 | Post Close |
HHS | 3450 | 3450 | 44 | 3450 | 3967 | 100 | Post Close |
HJL | 434.83 | 434.83 | 1000 | 500.05 | 0 | Post Close | |
HML | 1440 | 1440 | 11 | 1224 | 1440 | 47 | Post Close |
HRD | 82000 | 82000 | 51 | 94240 | 130000 | 11 | Post Close |
HRL | 68 | 68 | 9 | 68 | 78.2 | 2000 | Post Close |
HRM | 149.38 | 149.38 | 10 | 148.66 | 166 | 100 | Post Close |
HSG | 5955 | 5955 | 200 | 6845 | 0 | Post Close | |
HSR | 2100 | 2100 | 447 | 2100 | 2415 | 985 | Post Close |
HSX | 3537 | 3537 | 81 | 4067 | 15000 | 5000 | Post Close |
HUN | 29.9 | 29.9 | 18000 | 34.38 | 0 | Post Close | |
HUV | 189.75 | 189.75 | 3700 | 218.21 | 0 | Post Close | |
HVL | 146.24 | 146.24 | 10000 | 168.17 | 0 | Post Close | |
IBA | 1170 | 1170 | 499 | 1000 | 1345 | 463 | Post Close |
INT | 209.87 | 209.87 | 3000 | 241.35 | 0 | Post Close | |
INV | 6930 | 7100 | 8 | 6950 | 7100 | 4697 | Post Close |
ITLS | 55 | 59.84 | 1153 | 55.01 | 59.82 | 500 | Post Close |
JGL | 163.99 | 163.99 | 2500 | 188.58 | 0 | Post Close | |
JGV | 3800 | 3800 | 50 | 3700 | 4370 | 26 | Post Close |
JLT | 92 | 92 | 499 | 78.2 | 99.98 | 1501 | Post Close |
JTB | 41 | 44.99 | 900 | 40.52 | 44.99 | 468 | Post Close |
KEK | 5250 | 5250 | 25 | 4420 | 5555 | 10 | Post Close |
KHAN | 1037 | 1038 | 2000 | 1038 | 1039 | 20397 | Post Close |
LEND | 80 | 80.99 | 53066 | 80 | 80.99 | 2459 | Post Close |
MBG | 13.5 | 13.5 | 204 | 10.15 | 13.5 | 36975 | Post Close |
MBW | 176.19 | 180 | 10010 | 177 | 187.88 | 252 | Post Close |
MCH | 522.57 | 522.57 | 2 | 485 | 519.98 | 100 | Post Close |
MDR | 100 | 100 | 100 | 95.01 | 0 | Post Close | |
MDZ | 6900 | 6900 | 50 | 7935 | 0 | Post Close | |
MFC | 92.25 | 93.51 | 4 | 93.2 | 94.3 | 37058 | Post Close |
MFG | 790 | 783.19 | 382 | 778 | 797 | 2444 | Post Close |
MIB | 67.15 | 67.12 | 1099 | 57.08 | 77.22 | 1900 | Post Close |
MIE | 8600 | 8600 | 100 | 8300 | 9000 | 280 | Post Close |
MIK | 16200 | 16200 | 10 | 16000 | 16500 | 1870 | Post Close |
MLG | 178.35 | 178.61 | 1 | 176 | 178.35 | 2 | Post Close |
MMX | 3773 | 3773 | 50 | 3555 | 4410 | 196 | Post Close |
MNB | 2999 | 2999 | 100 | 2550 | 3448 | 50 | Post Close |
MNDL | 92 | 91.82 | 1000 | 85.1 | 92.9 | 10800 | Post Close |
MNG | 1523 | 1523 | 50 | 1523 | 1751 | 25 | Post Close |
MNH | 8000 | 8000 | 20 | 6800 | 9200 | 11 | Post Close |
MNP | 625 | 623 | 30 | 615 | 623 | 285 | Post Close |
MNS | 20000 | 20000 | 18 | 20000 | 23280 | 6 | Post Close |
MOG | 7500 | 7500 | 21 | 6375 | 8625 | 19 | Post Close |
MRX | 16.8 | 16.8 | 66 | 15.01 | 16.8 | 8066 | Post Close |
MSC | 220 | 220 | 545 | 188 | 253 | 495 | Post Close |
MSE | 244.59 | 225.92 | 130 | 211.02 | 219 | 558 | Post Close |
MSH | 299 | 299 | 1207 | 255 | 300 | 580 | Post Close |
MUDX | 3000 | 3000 | 156 | 2550 | 3450 | 118 | Post Close |
MVO | 1322 | 1322 | 133 | 1124 | 1520 | 67 | Post Close |
NEH | 17 | 16.51 | 5100 | 16.01 | 17.24 | 3345 | Post Close |
NKT | 57.5 | 57.5 | 1000 | 48.88 | 0 | Post Close | |
NOG | 523.25 | 523.25 | 200 | 601.73 | 0 | Post Close | |
NRS | 201.12 | 201.12 | 3000 | 231.28 | 0 | Post Close | |
NXE | 1610 | 1610 | 50 | 1369 | 1851 | 100 | Post Close |
OLL | 15 | 15 | 500 | 15 | 18.25 | 5148 | Post Close |
ONH | 12620 | 12620 | 20 | 12500 | 25000 | 5 | Post Close |
ORD | 1175 | 1175 | 165 | 1150 | 1351 | 6 | Post Close |
QPAY | 219.99 | 224.11 | 6000 | 224.9 | 224.99 | 5530 | Post Close |
RMC | 46 | 50 | 12000 | 46 | 50 | 302 | Post Close |
SBM | 493.46 | 497.99 | 1 | 496.79 | 497.99 | 110 | Post Close |
SDT | 102 | 102 | 592 | 86.7 | 115 | 1408 | Post Close |
SEND | 132.94 | 135 | 3100 | 132 | 136.99 | 95 | Post Close |
SES | 1874 | 1874 | 155 | 1593 | 2155 | 15 | Post Close |
SHG | 900 | 900 | 409 | 900 | 970 | 10 | Post Close |
SHV | 2050 | 2050 | 300 | 1785 | 2050 | 379 | Post Close |
SIL | 30 | 30 | 2285 | 25.5 | 34.5 | 3715 | Post Close |
SOH | 700 | 700 | 22 | 617 | 724 | 1080 | Post Close |
SOR | 780 | 780 | 912 | 780 | 1025 | 1100 | Post Close |
SSG | 2707 | 2707 | 21 | 2301 | 2707 | 49 | Post Close |
SUL | 60000 | 64900 | 15 | 56100 | 66950 | 5 | Post Close |
SUN | 328 | 328 | 100 | 279 | 377 | 100 | Post Close |
SUU | 347.5 | 350 | 200 | 348 | 350 | 14828 | Post Close |
SVR | 7670 | 7670 | 20 | 8820 | 0 | Post Close | |
TAH | 9180 | 9180 | 21 | 9180 | 10550 | 6 | Post Close |
TAL | 18.25 | 18.25 | 18026 | 20.98 | 0 | Post Close | |
TAS | 3102 | 3102 | 60 | 3100 | 3567 | 6 | Post Close |
TAV | 6325 | 6325 | 50 | 7270 | 0 | Post Close | |
TCK | 32280 | 32280 | 10 | 32100 | 35500 | 62 | Post Close |
TDB | 26000 | 26000 | 8 | 25560 | 26000 | 1760 | Post Close |
TEE | 19360 | 19360 | 12 | 16460 | 19360 | 178 | Post Close |
TEX | 35240 | 35240 | 1 | 35240 | 47640 | 11 | Post Close |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Post Close | |
TLP | 66.12 | 66.12 | 1000 | 76.03 | 0 | Post Close | |
TMZ | 8240 | 8240 | 10 | 8240 | 0 | Post Close | |
TNGR | 4700 | 5000 | 2 | 4500 | 5000 | 130 | Post Close |
TSA | 718 | 718 | 210 | 610.3 | 825.7 | 190 | Post Close |
TTL | 21800 | 22320 | 23 | 22200 | 22800 | 50 | Post Close |
TUM | 344.98 | 345 | 60 | 342 | 345 | 7584 | Post Close |
TUS | 280.5 | 280.5 | 2000 | 250 | 322.57 | 350 | Post Close |
TVL | 12850 | 12850 | 10 | 9700 | 0 | Post Close | |
TVT | 5655 | 5655 | 125 | 4808 | 6000 | 196 | Post Close |
UBH | 27260 | 27260 | 52 | 24600 | 27280 | 6 | Post Close |
UID | 2573 | 2553 | 10 | 2554 | 2745 | 160 | Post Close |
ULZ | 34.5 | 34.5 | 20000 | 39.67 | 0 | Post Close | |
UNS | 4682 | 4682 | 20 | 3980 | 4682 | 30 | Post Close |
UYN | 680 | 680 | 412 | 680 | 799 | 80 | Post Close |
VIK | 20 | 19.57 | 910 | 19.57 | 21.4 | 2500 | Post Close |
XAC | 730.92 | 749 | 40 | 740 | 759 | 331 | Post Close |
XOC | 94.85 | 96 | 48 | 94.09 | 96 | 8553 | Post Close |