Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 2968 | 2968 | 60 | 2968 | 3413 | 6 | Market Close |
AARD | 2988 | 2987 | 86 | 2936 | 2970 | 12 | Market Close |
ABH | 886 | 886 | 100 | 764 | 1018 | 99 | Market Close |
ACL | 13000 | 13000 | 11 | 11050 | 14950 | 30 | Market Close |
ADB | 105.35 | 104.23 | 10 | 102.02 | 105.33 | 2438 | Market Close |
ADL | 555 | 472 | 3 | 471.76 | 631.99 | 357 | Market Close |
ADU | 304.99 | 304.99 | 540 | 270 | 304.99 | 1450 | Market Close |
AHH | 2128 | 2128 | 922 | 2128 | 2447 | 30 | Market Close |
AIC | 694.9 | 690.48 | 6557 | 686 | 694.9 | 3455 | Market Close |
ALA | 350 | 350 | 910 | 402.5 | 0 | Market Close | |
ALD | 2911 | 2911 | 105 | 2475 | 3347 | 45 | Market Close |
ALI | 650 | 650 | 302 | 600 | 747 | 298 | Market Close |
AMT | 9.98 | 8.88 | 200 | 8.75 | 9.98 | 102 | Market Close |
AOI | 1322 | 1322 | 202 | 1322 | 1520 | 49 | Market Close |
APU | 1082 | 1090 | 151 | 1085 | 1091 | 2562 | Market Close |
ARJ | 687.7 | 687.7 | 1000 | 790.85 | 0 | Market Close | |
ATR | 32000 | 32000 | 50 | 29000 | 41480 | 11 | Market Close |
AZH | 200000 | 200000 | 11 | 230000 | 0 | Market Close | |
BAJ | 3 | 3 | 100000 | 3.45 | 0 | Market Close | |
BAN | 901 | 901 | 20 | 950 | 1100 | 20 | Market Close |
BAZ | 1315 | 1315 | 18 | 1315 | 1512 | 25 | Market Close |
BBD | 80.5 | 80.5 | 648 | 73 | 92.57 | 250 | Market Close |
BDL | 11500 | 11500 | 2 | 11500 | 13600 | 291 | Market Close |
BDS | 1550 | 1500 | 1 | 1409 | 1545 | 266 | Market Close |
BERL | 100 | 100 | 1 | 99.86 | 0 | Market Close | |
BEU | 1189 | 1189 | 1 | 1188 | 1189 | 558 | Market Close |
BHG | 1025 | 1025 | 506 | 872 | 1178 | 19 | Market Close |
BHL | 575 | 575 | 195 | 489 | 625 | 205 | Market Close |
BHR | 280 | 280 | 498 | 238 | 322 | 102 | Market Close |
BLC | 975 | 975 | 125 | 829 | 1121 | 25 | Market Close |
BLG | 26.45 | 26.45 | 20000 | 30.41 | 0 | Market Close | |
BNG | 32500 | 35000 | 2 | 31900 | 35000 | 247 | Market Close |
BODI | 76.5 | 84.9 | 1 | 75.05 | 83.98 | 758 | Market Close |
BOE | 3800 | 3800 | 200 | 3450 | 3800 | 437 | Market Close |
BOGD | 84.79 | 81.46 | 1000 | 80.23 | 84.8 | 3988 | Market Close |
BRC | 405 | 405 | 1430 | 465.75 | 0 | Market Close | |
BSKY | 1588 | 1588 | 78 | 1400 | 1826 | 122 | Market Close |
BTG | 30000 | 30000 | 12 | 27500 | 34500 | 18 | Market Close |
BUK | 282.2 | 282.2 | 4 | 277.01 | 331 | 4 | Market Close |
CHR | 425.5 | 425.5 | 216 | 371 | 489 | 274 | Market Close |
CND | 702.63 | 702.63 | 600 | 808.02 | 0 | Market Close | |
CNF | 60000 | 69000 | 26 | 51600 | 69000 | 10 | Market Close |
CUMN | 140.04 | 142.55 | 6430 | 149 | 150 | 11488 | Market Close |
DAH | 8000 | 8000 | 49 | 8100 | 9200 | 11 | Market Close |
DAR | 3850 | 3850 | 3 | 3850 | 4300 | 34 | Market Close |
DES | 18970 | 18970 | 20 | 16130 | 21800 | 20 | Market Close |
DHU | 1610 | 1610 | 200 | 1610 | 0 | Market Close | |
DLH | 880 | 880 | 500 | 1012 | 0 | Market Close | |
DMA | 146.05 | 146.05 | 477 | 167.95 | 0 | Market Close | |
DZG | 171 | 171 | 60 | 146 | 196 | 9990 | Market Close |
EAZ | 356.5 | 356.5 | 400 | 303.03 | 409.97 | 400 | Market Close |
ECV | 9180 | 9180 | 15 | 7810 | 9180 | 5 | Market Close |
EER | 3230 | 3230 | 140 | 3235 | 3500 | 1 | Market Close |
ERDN | 905.85 | 919.86 | 100 | 906.51 | 935 | 1773 | Market Close |
ERS | 15900 | 13900 | 11 | 13600 | 17800 | 10 | Market Close |
ETR | 132.99 | 132.99 | 2520 | 113.05 | 135 | 1980 | Market Close |
ETTM | 96 | 96 | 0 | 98 | 79 | Market Close | |
GAZR | 47.81 | 48.15 | 60 | 48 | 48.95 | 2229 | Market Close |
GFG | 1315 | 1315 | 11 | 1118 | 1512 | 66 | Market Close |
GHC | 5800 | 5800 | 36 | 5750 | 6600 | 1 | Market Close |
GLMT | 879.91 | 881.96 | 540 | 872 | 884 | 2280 | Market Close |
GNR | 529 | 529 | 200 | 450 | 0 | Market Close | |
GOV | 267.48 | 269.69 | 128 | 264 | 270 | 270 | Market Close |
GTJ | 850 | 850 | 144 | 723 | 977 | 56 | Market Close |
GTL | 46760 | 46760 | 10 | 46760 | 63250 | 11 | Market Close |
GUR | 72.45 | 72.45 | 6000 | 83.31 | 0 | Market Close | |
HAM | 1851 | 1851 | 25 | 1574 | 2128 | 25 | Market Close |
HBO | 33 | 33 | 36 | 28.05 | 33 | 5607 | Market Close |
HBT | 200 | 200 | 250 | 230 | 0 | Market Close | |
HBZ | 1664 | 1664 | 58 | 1414 | 1664 | 1 | Market Close |
HGN | 40.51 | 40.51 | 35 | 40.51 | 44.97 | 23 | Market Close |
HHN | 1360 | 1360 | 100 | 1156 | 1360 | 10 | Market Close |
HHS | 3000 | 3000 | 144 | 2550 | 3450 | 106 | Market Close |
HJL | 434.83 | 434.83 | 1000 | 500.05 | 0 | Market Close | |
HML | 1440 | 1440 | 11 | 1224 | 1440 | 47 | Market Close |
HRD | 96240 | 82000 | 34 | 82000 | 130000 | 22 | Market Close |
HRL | 68 | 68 | 5000 | 58 | 78.2 | 2000 | Market Close |
HRM | 173 | 173 | 3000 | 148.1 | 173 | 2499 | Market Close |
HSG | 5955 | 5955 | 200 | 6845 | 0 | Market Close | |
HSR | 2100 | 2100 | 447 | 2100 | 0 | Market Close | |
HSX | 3537 | 3537 | 81 | 4067 | 15000 | 5000 | Market Close |
HUN | 29.9 | 29.9 | 20000 | 34.38 | 0 | Market Close | |
HUV | 189.75 | 189.75 | 4000 | 218.21 | 0 | Market Close | |
HVL | 146.24 | 146.24 | 10000 | 168.17 | 0 | Market Close | |
IBA | 1170 | 1170 | 499 | 1000 | 0 | Market Close | |
INT | 209.87 | 209.87 | 3000 | 241.35 | 0 | Market Close | |
INV | 7095 | 7100 | 49 | 6910 | 7100 | 6391 | Market Close |
INVA | 99.81 | 99.81 | 0 | 99.83 | 270 | Market Close | |
INVA | 99 | 99 | 0 | 99 | 5 | Market Close | |
ITLS | 57 | 56.92 | 18 | 56.03 | 57 | 8117 | Market Close |
JGL | 163.99 | 163.99 | 2500 | 188.58 | 0 | Market Close | |
JGV | 3800 | 3800 | 26 | 3230 | 4370 | 29 | Market Close |
JLT | 92 | 92 | 500 | 78.2 | 92 | 1 | Market Close |
JTB | 42 | 38.31 | 21702 | 36 | 41.99 | 25 | Market Close |
KEK | 3934 | 3934 | 11 | 3344 | 4524 | 98 | Market Close |
KHAN | 1206 | 1200 | 100 | 1201 | 1204 | 4278 | Market Close |
LBND | 100 | 100 | 394 | 100 | 0 | Market Close | |
LEND | 69.94 | 71.04 | 1000 | 67 | 70 | 901 | Market Close |
LNDB | 100 | 100 | 0 | 99 | 1 | Market Close | |
MBG | 11.65 | 11.65 | 195 | 10.15 | 11.65 | 611 | Market Close |
MBW | 193 | 193 | 4 | 190.5 | 193 | 819 | Market Close |
MCH | 455 | 455 | 1 | 485 | 519.98 | 33 | Market Close |
MDIC | 2550 | 2550 | 0 | 2500 | 137 | Market Close | |
MDR | 100 | 100 | 5093 | 100 | 0 | Market Close | |
MDZ | 6900 | 6900 | 50 | 7000 | 7935 | 12 | Market Close |
MFC | 90.01 | 91 | 200 | 90.03 | 91 | 27238 | Market Close |
MFG | 800.69 | 787.76 | 1000 | 825 | 752 | 2000 | Market Close |
MIB | 68 | 68 | 1177 | 57.8 | 78.2 | 11823 | Market Close |
MIE | 8600 | 8600 | 306 | 8000 | 11500 | 5 | Market Close |
MIK | 17000 | 17000 | 3 | 16100 | 16500 | 300 | Market Close |
MLG | 169 | 169.01 | 200 | 168.5 | 179 | 2776 | Market Close |
MMX | 4140 | 4140 | 100 | 3800 | 4140 | 39 | Market Close |
MNB | 2999 | 2999 | 100 | 2550 | 3448 | 50 | Market Close |
MNDL | 75.62 | 75 | 1 | 74.11 | 75 | 16607 | Market Close |
MNG | 1523 | 1523 | 25 | 1305 | 1751 | 25 | Market Close |
MNH | 8000 | 8000 | 20 | 7000 | 9200 | 11 | Market Close |
MNP | 714 | 709 | 117 | 651.03 | 709 | 208 | Market Close |
MNS | 17630 | 17630 | 24 | 17000 | 20260 | 11 | Market Close |
MOG | 7500 | 7500 | 21 | 6375 | 8625 | 19 | Market Close |
MRX | 15 | 16.99 | 68 | 14.88 | 16.99 | 24 | Market Close |
MSC | 200 | 200 | 505 | 170 | 495 | 230 | Market Close |
MSE | 167.16 | 165.65 | 30 | 163.03 | 167.9 | 3028 | Market Close |
MSH | 299 | 299 | 1207 | 255 | 343 | 793 | Market Close |
MUDX | 3000 | 3000 | 156 | 2550 | 0 | Market Close | |
MVO | 1322 | 1322 | 133 | 1124 | 1500 | 100 | Market Close |
NEH | 17.28 | 17.26 | 330 | 16.74 | 17.27 | 35455 | Market Close |
NKT | 51 | 51 | 1000 | 43.95 | 59.45 | 5000 | Market Close |
NOG | 523.25 | 523.25 | 200 | 601.73 | 0 | Market Close | |
NRS | 201.12 | 201.12 | 3000 | 231.28 | 0 | Market Close | |
NXE | 1610 | 1610 | 50 | 1369 | 1851 | 100 | Market Close |
OLL | 15 | 15 | 5000 | 14.3 | 15.98 | 62 | Market Close |
ONH | 12620 | 12620 | 20 | 12600 | 25000 | 5 | Market Close |
ORD | 1175 | 1175 | 165 | 1150 | 1351 | 6 | Market Close |
QPAY | 227 | 229 | 200 | 220.02 | 229 | 20425 | Market Close |
RMC | 44.49 | 44.93 | 3116 | 43 | 50 | 1000 | Market Close |
SBM | 557.92 | 562.29 | 16765 | 550 | 564.99 | 738 | Market Close |
SDT | 92 | 102 | 2200 | 80 | 105.8 | 408 | Market Close |
SEND | 135.9 | 131.62 | 1000 | 131 | 137 | 3 | Market Close |
SES | 1874 | 1874 | 155 | 1593 | 2155 | 15 | Market Close |
SHG | 1100 | 1100 | 10 | 982.26 | 1200 | 10 | Market Close |
SHV | 2119 | 2119 | 110 | 1802 | 2119 | 190 | Market Close |
SIL | 26.97 | 26.97 | 5080 | 22.93 | 31.01 | 1920 | Market Close |
SMPL | 99 | 99 | 0 | 99 | 3 | Market Close | |
SOH | 695 | 695 | 25 | 650 | 725 | 858 | Market Close |
SOR | 776 | 776 | 1100 | 680 | 892 | 900 | Market Close |
SSG | 2707 | 2707 | 21 | 2301 | 2707 | 49 | Market Close |
SUL | 54850 | 56550 | 6 | 53100 | 60000 | 2 | Market Close |
SUN | 328 | 328 | 100 | 279 | 377 | 100 | Market Close |
SUU | 346.99 | 335.21 | 32 | 331 | 346 | 987 | Market Close |
SVR | 7670 | 7670 | 20 | 8820 | 0 | Market Close | |
TAH | 9180 | 9180 | 21 | 9180 | 10550 | 6 | Market Close |
TAL | 18.25 | 18.25 | 18100 | 20.98 | 0 | Market Close | |
TAS | 3102 | 3102 | 60 | 3100 | 3567 | 6 | Market Close |
TAV | 6325 | 6325 | 25 | 7270 | 0 | Market Close | |
TCK | 33000 | 33160 | 13 | 33000 | 35900 | 27 | Market Close |
TDB | 28000 | 28500 | 16 | 28500 | 28900 | 994 | Market Close |
TEE | 16840 | 16840 | 77 | 14400 | 19360 | 223 | Market Close |
TEX | 41440 | 41440 | 11 | 35240 | 47640 | 11 | Market Close |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Market Close | |
TLP | 66.12 | 66.12 | 1000 | 76.03 | 0 | Market Close | |
TNGR | 6010 | 6010 | 2 | 5600 | 6100 | 359 | Market Close |
TSA | 718 | 718 | 210 | 610.3 | 825.7 | 190 | Market Close |
TTL | 28620 | 28520 | 51 | 28300 | 29000 | 340 | Market Close |
TUM | 339.98 | 340.33 | 170 | 340 | 348 | 1500 | Market Close |
TUS | 280.5 | 280.5 | 2000 | 250 | 322.57 | 250 | Market Close |
TVL | 11180 | 11180 | 0 | 12850 | 2 | Market Close | |
TVT | 5775 | 5775 | 39 | 5025 | 6640 | 50 | Market Close |
UBH | 32060 | 32060 | 6 | 27280 | 34500 | 23 | Market Close |
UID | 2800 | 2771 | 35 | 2625 | 2750 | 275 | Market Close |
ULZ | 34.5 | 34.5 | 20000 | 39.67 | 0 | Market Close | |
UNS | 4297 | 4297 | 30 | 3653 | 4941 | 50 | Market Close |
UYN | 793.87 | 790 | 100 | 800 | 912 | 500 | Market Close |
VIK | 19.82 | 19.83 | 4928 | 19.5 | 19.84 | 2190 | Market Close |
XAC | 694.8 | 710 | 1 | 700 | 719.99 | 93 | Market Close |
XOC | 102.9 | 102.93 | 532 | 98 | 102 | 1000 | Market Close |