Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 2902 | 2902 | 139 | 2800 | 3337 | 15 | Market Close |
AARD | 2456 | 2499 | 200 | 2404 | 2499 | 20 | Market Close |
ABH | 827 | 827 | 145 | 800 | 951 | 55 | Market Close |
ACL | 21700 | 21700 | 73 | 19000 | 0 | Market Close | |
ADB | 103 | 104 | 14000 | 99.93 | 103.99 | 1000 | Market Close |
ADL | 660 | 660 | 54 | 562 | 660 | 1083 | Market Close |
ADU | 321 | 320 | 260 | 300 | 330 | 454 | Market Close |
AHH | 4971 | 4971 | 20 | 4226 | 5715 | 50 | Market Close |
AIC | 666.89 | 668.99 | 500 | 632.01 | 668.98 | 100 | Market Close |
ALA | 350 | 350 | 400 | 402.5 | 0 | Market Close | |
ALD | 2912 | 2912 | 105 | 2476 | 3348 | 45 | Market Close |
ALI | 636 | 636 | 229 | 550 | 731 | 171 | Market Close |
AMT | 8.56 | 8.55 | 450 | 8.55 | 9 | 6083 | Market Close |
AOI | 1250 | 1250 | 100 | 1175 | 1437 | 25 | Market Close |
APU | 977.4 | 973.81 | 245 | 970.01 | 976.99 | 86 | Market Close |
ARJ | 687.7 | 687.7 | 400 | 790.85 | 0 | Market Close | |
ATR | 38600 | 38000 | 20 | 33600 | 44000 | 10 | Market Close |
AZH | 230000 | 230000 | 11 | 264000 | 0 | Market Close | |
BAJ | 3 | 3 | 36000 | 3.45 | 0 | Market Close | |
BAN | 2000 | 2000 | 0 | 2000 | 40 | Market Close | |
BAZ | 1738 | 1738 | 38 | 1478 | 1998 | 61 | Market Close |
BBD | 93 | 93 | 495 | 79.05 | 106.95 | 405 | Market Close |
BDL | 17240 | 17240 | 5 | 15000 | 17240 | 18 | Market Close |
BDS | 1452 | 1491 | 41 | 1450 | 1490 | 1218 | Market Close |
BEU | 900 | 900 | 20 | 810 | 1032 | 100 | Market Close |
BGFI | 50 | 49.99 | 0 | 50 | 174 | Market Close | |
BHG | 1324 | 1324 | 82 | 1275 | 1522 | 18 | Market Close |
BHL | 680 | 680 | 125 | 578 | 782 | 975 | Market Close |
BLC | 970 | 970 | 125 | 825 | 1115 | 25 | Market Close |
BLG | 26.45 | 26.45 | 17200 | 30.41 | 0 | Market Close | |
BNG | 32600 | 32600 | 30 | 30300 | 44000 | 9 | Market Close |
BODI | 83.99 | 83.99 | 16 | 76.05 | 83.99 | 201 | Market Close |
BOE | 3400 | 3400 | 55 | 3300 | 3910 | 25 | Market Close |
BRC | 405 | 405 | 1365 | 465.75 | 0 | Market Close | |
BSKY | 1820 | 1820 | 29 | 1547 | 2093 | 121 | Market Close |
BTG | 42680 | 42680 | 0 | 49080 | 11 | Market Close | |
BUK | 349.5 | 349.5 | 205 | 320 | 350 | 4714 | Market Close |
CHR | 415 | 415 | 138 | 353 | 415 | 947 | Market Close |
CND | 702.63 | 702.63 | 600 | 808.02 | 0 | Market Close | |
CNF | 54950 | 54950 | 11 | 45000 | 53950 | 11 | Market Close |
CUMN | 180.05 | 180.13 | 250 | 180.22 | 183 | 1399 | Market Close |
DES | 18000 | 18000 | 1 | 15300 | 0 | Market Close | |
DHU | 2000 | 2000 | 136 | 1700 | 2200 | 3 | Market Close |
DLH | 880 | 880 | 500 | 1012 | 0 | Market Close | |
DMA | 146.05 | 146.05 | 300 | 167.95 | 0 | Market Close | |
DSS | 53 | 53 | 2000 | 53 | 0 | Market Close | |
DZG | 190 | 190 | 1000 | 161.5 | 0 | Market Close | |
EAZ | 358 | 358 | 410 | 305 | 411.7 | 272 | Market Close |
ECV | 16660 | 16660 | 0 | 19150 | 64 | Market Close | |
EER | 4550 | 4550 | 50 | 4055 | 4550 | 23 | Market Close |
ERDN | 1927 | 1930 | 250 | 1910 | 1947 | 272 | Market Close |
ERS | 17900 | 17900 | 11 | 17900 | 20580 | 12 | Market Close |
ETR | 131 | 131 | 10 | 115 | 129 | 210 | Market Close |
GAZR | 47.8 | 46.99 | 1 | 46.02 | 46.99 | 804 | Market Close |
GFG | 1299 | 1299 | 20 | 1105 | 1478 | 75 | Market Close |
GHC | 4050 | 4050 | 1 | 3446 | 4657 | 11 | Market Close |
GLMT | 1024 | 1020 | 94 | 1011 | 1029 | 99 | Market Close |
GOV | 234.02 | 233.5 | 1010 | 232 | 233.5 | 1238 | Market Close |
GTL | 35000 | 35000 | 10 | 35000 | 0 | Market Close | |
GUR | 110.17 | 110.17 | 3604 | 126.69 | 0 | Market Close | |
HAM | 2751 | 2751 | 0 | 3161 | 353 | Market Close | |
HBO | 45 | 45 | 110 | 45 | 48 | 1000 | Market Close |
HBT | 200 | 200 | 275 | 230 | 0 | Market Close | |
HBZ | 7935 | 7935 | 0 | 7000 | 67 | Market Close | |
HGN | 54.2 | 54.2 | 2162 | 54.2 | 62.33 | 244 | Market Close |
HHN | 8000 | 8000 | 0 | 8000 | 415 | Market Close | |
HHS | 4100 | 4100 | 11 | 3485 | 4690 | 190 | Market Close |
HJL | 500.05 | 500.05 | 1000 | 575.05 | 0 | Market Close | |
HML | 735 | 735 | 225 | 625 | 735 | 528 | Market Close |
HRD | 125000 | 125000 | 1 | 109000 | 139000 | 75 | Market Close |
HRL | 56.22 | 56.22 | 3 | 56.22 | 76 | 457 | Market Close |
HRM | 200 | 200 | 1 | 170 | 199 | 1980 | Market Close |
HSG | 7870 | 7870 | 150 | 9050 | 0 | Market Close | |
HSR | 2500 | 2500 | 176 | 2151 | 2875 | 124 | Market Close |
HSX | 4400 | 4400 | 130 | 4200 | 0 | Market Close | |
HUN | 29.9 | 29.9 | 8000 | 34.38 | 0 | Market Close | |
HUV | 189.75 | 189.75 | 3700 | 218.21 | 0 | Market Close | |
HVL | 146.24 | 146.24 | 3000 | 168.17 | 0 | Market Close | |
IBA | 1990 | 1990 | 218 | 1900 | 0 | Market Close | |
ICAB | 99.99 | 99.99 | 0 | 100 | 830 | Market Close | |
INV | 9330 | 9275 | 42 | 9000 | 9275 | 119 | Market Close |
ITLS | 84 | 84 | 93 | 73 | 84 | 2883 | Market Close |
JGL | 163.99 | 163.99 | 2500 | 188.58 | 0 | Market Close | |
JGV | 3145 | 3145 | 23 | 2700 | 3616 | 11 | Market Close |
JLT | 75.9 | 75.9 | 980 | 64.52 | 87.28 | 1020 | Market Close |
JTB | 40 | 40 | 20 | 40.2 | 46 | 1000 | Market Close |
KEK | 11900 | 11900 | 11 | 10120 | 13680 | 11 | Market Close |
KHAN | 1326 | 1128 | 1743 | 1127 | 1128 | 85490 | Market Close |
LBND | 100.25 | 100 | 0 | 100 | 19606 | Market Close | |
LEND | 145.04 | 144 | 40 | 143.25 | 144 | 1471 | Market Close |
LOT | 1250 | 1250 | 6 | 1250 | 0 | Market Close | |
MBG | 14 | 14 | 5533 | 14 | 15 | 15450 | Market Close |
MBW | 178.79 | 170 | 10 | 178.79 | 178.79 | 695 | Market Close |
MCH | 750 | 750 | 9 | 750 | 845 | 70 | Market Close |
MDR | 200 | 200 | 856 | 190 | 230 | 144 | Market Close |
MDZ | 6900 | 6900 | 11 | 7935 | 0 | Market Close | |
MFC | 87.49 | 86.86 | 43331 | 82 | 87 | 1892 | Market Close |
MFG | 897.15 | 897 | 12 | 880.01 | 897 | 955 | Market Close |
MGLA | 205 | 205 | 1208 | 204 | 205 | 3560 | Market Close |
MIB | 65 | 65 | 43118 | 58 | 65 | 2737 | Market Close |
MIE | 9500 | 9500 | 0 | 9500 | 180 | Market Close | |
MIK | 14010 | 14010 | 1 | 15000 | 15990 | 30 | Market Close |
MLG | 190 | 191.7 | 2000 | 171 | 191.7 | 1631 | Market Close |
MMX | 4155 | 4155 | 30 | 3620 | 4154 | 4 | Market Close |
MNB | 2999 | 2999 | 50 | 2550 | 3448 | 100 | Market Close |
MNDL | 71.98 | 71.44 | 80 | 71.52 | 71.6 | 2759 | Market Close |
MNG | 2313 | 2313 | 11 | 1967 | 2659 | 17 | Market Close |
MNH | 25000 | 25000 | 23 | 21500 | 26000 | 74 | Market Close |
MNP | 619.02 | 620 | 6819 | 619 | 620 | 2028 | Market Close |
MNS | 30000 | 30000 | 3 | 30000 | 34500 | 11 | Market Close |
MOG | 7000 | 7000 | 0 | 8050 | 19 | Market Close | |
MRX | 27 | 27 | 3 | 20 | 27 | 14894 | Market Close |
MSC | 190 | 190 | 212 | 161.5 | 218.5 | 188 | Market Close |
MSE | 225.91 | 231.66 | 50 | 228.05 | 241 | 2094 | Market Close |
MSH | 293 | 293 | 0 | 300 | 1000 | Market Close | |
MVO | 1454 | 1454 | 11 | 1265 | 1672 | 200 | Market Close |
NEH | 20.8 | 20.81 | 17637 | 20.02 | 20.9 | 6382 | Market Close |
NOG | 523.25 | 523.25 | 200 | 601.73 | 0 | Market Close | |
NXE | 3034 | 3034 | 46 | 2579 | 3000 | 68 | Market Close |
OLL | 23 | 23 | 2023 | 20 | 23 | 28793 | Market Close |
ONH | 17000 | 19550 | 39 | 17000 | 0 | Market Close | |
ORD | 1175 | 1175 | 1000 | 441 | 1351 | 19 | Market Close |
QPAY | 207.99 | 210.94 | 25 | 207.01 | 213.97 | 3727 | Market Close |
RMC | 75 | 77 | 5198 | 75 | 77 | 2003 | Market Close |
SBM | 500.22 | 508.88 | 10 | 500.01 | 511.98 | 500 | Market Close |
SDT | 99.7 | 99.7 | 467 | 84.75 | 114.65 | 533 | Market Close |
SEND | 139.64 | 132.06 | 800 | 132.05 | 139.8 | 40 | Market Close |
SHG | 1850 | 1850 | 250 | 1800 | 1980 | 1000 | Market Close |
SHV | 3000 | 3000 | 12 | 2800 | 3000 | 991 | Market Close |
SIII | 100 | 100 | 0 | 100 | 1 | Market Close | |
SIL | 45 | 45 | 1000 | 44 | 48 | 3833 | Market Close |
SNDB | 100 | 100 | 39 | 100 | 0 | Market Close | |
SOH | 700 | 700 | 100 | 618 | 726 | 600 | Market Close |
SSG | 3113 | 3113 | 3 | 2650 | 3579 | 98 | Market Close |
SUL | 80080 | 80080 | 3 | 80160 | 111800 | 37 | Market Close |
SUN | 377 | 377 | 82 | 321 | 433 | 418 | Market Close |
SUU | 469.81 | 470 | 53 | 466 | 470 | 651 | Market Close |
SVR | 7670 | 7670 | 25 | 8820 | 0 | Market Close | |
TAH | 16500 | 16500 | 25 | 14100 | 16400 | 10 | Market Close |
TAL | 18.25 | 18.25 | 18200 | 20.98 | 0 | Market Close | |
TAND | 22.79 | 22.79 | 1480 | 20.5 | 22.78 | 868 | Market Close |
TAS | 3487 | 3487 | 5 | 3500 | 4010 | 40 | Market Close |
TAV | 8740 | 8740 | 11 | 7430 | 10050 | 49 | Market Close |
TCK | 31240 | 31240 | 15 | 29020 | 31240 | 30 | Market Close |
TDB | 20920 | 20840 | 5 | 20720 | 21640 | 34 | Market Close |
TEE | 26500 | 26500 | 12 | 22540 | 30460 | 288 | Market Close |
TEX | 35500 | 33000 | 11 | 30200 | 33000 | 25 | Market Close |
TGI | 800.04 | 800 | 18 | 800 | 801 | 94 | Market Close |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Market Close | |
TNGR | 5500 | 5500 | 20 | 4620 | 5500 | 43 | Market Close |
TTL | 35060 | 35140 | 14 | 34900 | 35000 | 60 | Market Close |
TUM | 374.84 | 376.32 | 250 | 365.02 | 379 | 1900 | Market Close |
TUS | 269 | 270 | 1000 | 229 | 270 | 17959 | Market Close |
TVL | 19500 | 19500 | 6 | 16980 | 0 | Market Close | |
TVT | 5800 | 5800 | 12 | 5800 | 6670 | 11 | Market Close |
UBH | 35000 | 35000 | 8 | 35000 | 38800 | 38 | Market Close |
UID | 3500 | 3406 | 10 | 3003 | 3400 | 1180 | Market Close |
ULZ | 34.5 | 34.5 | 20000 | 39.67 | 0 | Market Close | |
UNS | 10600 | 12100 | 38 | 12100 | 0 | Market Close | |
UYN | 851 | 851 | 304 | 800 | 0 | Market Close | |
XAC | 838.46 | 839.82 | 41 | 830 | 851 | 3574 | Market Close |
XOC | 81.99 | 80.96 | 40 | 81 | 81.99 | 4006 | Market Close |