Trade Reports
Index
42476.5
( 120.01 0.28% )
16624.89
( 51.83 0.31% )
12194.53
( 33.63 0.28% )
Securities order
Stocks |
Quotes |
Orders |
Session |
Symbol |
Previous closing price |
Closing price |
Bid vol |
Bid |
Ask |
Ask vol |
|
AAR |
2968 |
2968 |
60 |
2960 |
3413 |
6 |
Market Close |
AARD |
2786 |
2788 |
19 |
2737 |
2787 |
758 |
Market Close |
ABH |
1100 |
1100 |
50 |
995 |
1100 |
110 |
Market Close |
ACL |
17180 |
17180 |
11 |
12720 |
17180 |
59 |
Market Close |
ADB |
105.81 |
105.87 |
50 |
102.52 |
105.75 |
2260 |
Market Close |
ADL |
528 |
528 |
11 |
463.1 |
527.98 |
456 |
Market Close |
ADU |
240 |
260 |
499 |
260 |
295 |
910 |
Market Close |
AHH |
2128 |
2128 |
165 |
1809 |
2447 |
35 |
Market Close |
AIC |
706.34 |
700.69 |
94 |
685 |
705 |
500 |
Market Close |
ALA |
350 |
350 |
300 |
402.5 |
0 |
|
Market Close |
ALD |
2911 |
2911 |
105 |
2475 |
3347 |
45 |
Market Close |
ALI |
650 |
650 |
302 |
590 |
747 |
298 |
Market Close |
AMT |
7 |
7.25 |
6485 |
6.5 |
7.25 |
2250 |
Market Close |
AOI |
1518 |
1518 |
121 |
1291 |
1745 |
129 |
Market Close |
APU |
1015 |
1011 |
1060 |
1015 |
1016 |
223619 |
Market Close |
ARJ |
687.7 |
687.7 |
500 |
790.85 |
0 |
|
Market Close |
ATR |
32000 |
32000 |
25 |
32100 |
36800 |
8 |
Market Close |
AZH |
200000 |
200000 |
11 |
230000 |
0 |
|
Market Close |
BAJ |
3 |
3 |
50100 |
3.45 |
0 |
|
Market Close |
BAN |
851 |
851 |
1098 |
851 |
930 |
10 |
Market Close |
BAZ |
1512 |
1512 |
36 |
1286 |
1512 |
13 |
Market Close |
BBD |
81 |
70 |
490 |
70 |
93.15 |
240 |
Market Close |
BDL |
9600 |
9610 |
25 |
9610 |
11110 |
1 |
Market Close |
BDS |
1485 |
1485 |
274 |
1485 |
1550 |
55 |
Market Close |
BEU |
1366 |
1366 |
30 |
1162 |
1365 |
1639 |
Market Close |
BHG |
1025 |
1025 |
1 |
1025 |
1178 |
19 |
Market Close |
BHL |
491 |
491 |
107 |
490 |
564 |
93 |
Market Close |
BHR |
280 |
280 |
498 |
238 |
322 |
102 |
Market Close |
BLC |
975 |
975 |
125 |
830 |
1121 |
25 |
Market Close |
BLG |
26.45 |
26.45 |
18001 |
30.41 |
0 |
|
Market Close |
BNG |
31000 |
31000 |
17 |
30200 |
34900 |
16 |
Market Close |
BODI |
81.17 |
84.54 |
1750 |
83 |
87.99 |
60 |
Market Close |
BOE |
3800 |
3800 |
200 |
3450 |
4370 |
25 |
Market Close |
BOGD |
82.84 |
83 |
18791 |
82.3 |
83 |
143112 |
Market Close |
BRC |
405 |
405 |
1500 |
465.75 |
0 |
|
Market Close |
BSKY |
1588 |
1588 |
78 |
1350 |
1826 |
122 |
Market Close |
BTG |
32420 |
32420 |
2 |
32600 |
35000 |
16 |
Market Close |
BUK |
261.05 |
261.05 |
24 |
261.02 |
300 |
1000 |
Market Close |
CHR |
350 |
351 |
167 |
351 |
402.5 |
124 |
Market Close |
CND |
702.63 |
702.63 |
600 |
808.02 |
0 |
|
Market Close |
CNF |
44600 |
44600 |
2 |
42000 |
44800 |
8 |
Market Close |
CUMN |
182.21 |
179.96 |
337 |
175.1 |
180 |
1687 |
Market Close |
DAH |
9200 |
9200 |
60 |
9000 |
10580 |
11 |
Market Close |
DAR |
4300 |
4300 |
136 |
3800 |
4945 |
11 |
Market Close |
DES |
18000 |
18000 |
20 |
16130 |
21800 |
20 |
Market Close |
DHU |
1525 |
1525 |
84 |
1525 |
1851 |
982 |
Market Close |
DLH |
880 |
880 |
500 |
1012 |
0 |
|
Market Close |
DMA |
146.05 |
146.05 |
481 |
167.95 |
0 |
|
Market Close |
DSS |
53 |
53 |
2001 |
53 |
0 |
|
Market Close |
DZG |
141.74 |
141.74 |
5000 |
135 |
162.85 |
1116 |
Market Close |
EAZ |
360 |
360 |
410 |
306 |
415 |
390 |
Market Close |
ECV |
9180 |
9180 |
15 |
7810 |
10550 |
50 |
Market Close |
EER |
3215 |
3215 |
212 |
3000 |
3600 |
28 |
Market Close |
ERDN |
967.75 |
946.83 |
2 |
945.01 |
973 |
290 |
Market Close |
ERS |
13500 |
13500 |
2 |
14000 |
15500 |
11 |
Market Close |
ETR |
135 |
135 |
99 |
116.46 |
131.89 |
9277 |
Market Close |
ETTM |
96 |
96 |
|
0 |
95 |
10 |
Market Close |
GAZR |
48.42 |
48.28 |
364 |
47.5 |
49.89 |
28907 |
Market Close |
GFG |
1315 |
1315 |
11 |
1118 |
1512 |
66 |
Market Close |
GHC |
5750 |
5750 |
35 |
5750 |
6610 |
11 |
Market Close |
GLMT |
915.53 |
920.73 |
10000 |
918 |
921 |
1847 |
Market Close |
GNR |
529 |
529 |
200 |
450 |
608 |
200 |
Market Close |
GOV |
261 |
261.67 |
19 |
260 |
262 |
26996 |
Market Close |
GTJ |
800 |
800 |
194 |
723 |
850 |
19 |
Market Close |
GTL |
50000 |
50000 |
11 |
47000 |
59900 |
3 |
Market Close |
GUR |
72.45 |
72.45 |
6000 |
83.31 |
0 |
|
Market Close |
HAM |
2447 |
2814 |
20 |
2447 |
2814 |
5 |
Market Close |
HBO |
26.01 |
26.01 |
381 |
26.01 |
28.98 |
98 |
Market Close |
HBT |
200 |
200 |
251 |
230 |
0 |
|
Market Close |
HBZ |
1415 |
1415 |
158 |
1550 |
1627 |
17 |
Market Close |
HGN |
42 |
42 |
17522 |
42 |
47.93 |
127 |
Market Close |
HHN |
1360 |
1360 |
100 |
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 |
46 |
Market Close |
HRD |
82000 |
82000 |
51 |
94240 |
130000 |
11 |
Market Close |
HRL |
78.2 |
78.2 |
1135 |
66.48 |
78.2 |
1874 |
Market Close |
HRM |
168 |
168 |
1 |
165 |
168 |
1369 |
Market Close |
HSG |
7870 |
7870 |
233 |
9050 |
0 |
|
Market Close |
HSR |
2100 |
2100 |
447 |
2100 |
2415 |
1985 |
Market Close |
HSX |
3537 |
3537 |
184 |
4067 |
15000 |
5000 |
Market Close |
HUN |
29.9 |
29.9 |
10055 |
34.38 |
0 |
|
Market Close |
HUV |
189.75 |
189.75 |
3650 |
218.21 |
0 |
|
Market Close |
HVL |
146.24 |
146.24 |
9104 |
168.17 |
0 |
|
Market Close |
IBA |
1170 |
1170 |
499 |
1000 |
1345 |
463 |
Market Close |
INT |
209.87 |
209.87 |
2701 |
241.35 |
0 |
|
Market Close |
INV |
6810 |
6800 |
571 |
6800 |
7000 |
372 |
Market Close |
ITLS |
58 |
58 |
139 |
57 |
58 |
48983 |
Market Close |
JGL |
163.99 |
163.99 |
2500 |
188.58 |
0 |
|
Market Close |
JGV |
3800 |
3800 |
49 |
3230 |
4370 |
26 |
Market Close |
JLT |
99.95 |
99.95 |
2149 |
78.2 |
99.94 |
146 |
Market Close |
JTB |
40 |
38.02 |
35699 |
38 |
39.99 |
26 |
Market Close |
KEK |
5845 |
5845 |
83 |
5845 |
6720 |
25 |
Market Close |
KHAN |
1025 |
1021 |
330 |
1020 |
1023 |
1264 |
Market Close |
LABS |
100 |
100 |
7 |
100 |
0 |
|
Market Close |
LEND |
91.06 |
91.07 |
1111 |
91.04 |
91.95 |
23579 |
Market Close |
MBG |
13.1 |
13.1 |
1 |
13.01 |
13.1 |
33843 |
Market Close |
MBW |
189.77 |
185.88 |
16 |
181.5 |
189.1 |
100 |
Market Close |
MCH |
480 |
480 |
410 |
476 |
480 |
2185 |
Market Close |
MDIC |
2550 |
2550 |
40 |
2550 |
0 |
|
Market Close |
MDR |
100 |
100 |
100 |
95.01 |
0 |
|
Market Close |
MDZ |
6900 |
6900 |
50 |
7935 |
0 |
|
Market Close |
MFC |
91.9 |
91 |
74 |
90.02 |
91 |
4000 |
Market Close |
MFG |
884.99 |
886.68 |
68 |
870.21 |
887 |
4075 |
Market Close |
MIB |
57.08 |
57.08 |
7000 |
48.52 |
57.08 |
5615 |
Market Close |
MIE |
8210 |
8210 |
59 |
8200 |
9000 |
6 |
Market Close |
MIK |
17900 |
17900 |
15 |
13500 |
17500 |
580 |
Market Close |
MLG |
168 |
168 |
737 |
167.5 |
168 |
48577 |
Market Close |
MMX |
3688 |
3688 |
9 |
3700 |
4280 |
50 |
Market Close |
MNB |
2999 |
2999 |
100 |
2550 |
3448 |
50 |
Market Close |
MNDL |
79.85 |
80 |
643 |
80 |
81 |
6368 |
Market Close |
MNG |
1751 |
1751 |
11 |
1489 |
1751 |
24 |
Market Close |
MNH |
10630 |
10630 |
47 |
10630 |
12220 |
14 |
Market Close |
MNP |
620 |
638.46 |
998 |
620 |
639.9 |
8 |
Market Close |
MNS |
21880 |
21880 |
40 |
19200 |
25160 |
19 |
Market Close |
MOG |
7000 |
7000 |
21 |
5950 |
8050 |
11 |
Market Close |
MRX |
15 |
15 |
8 |
14.01 |
16.98 |
247 |
Market Close |
MSC |
220 |
220 |
505 |
189 |
253 |
495 |
Market Close |
MSE |
223.36 |
229.7 |
5 |
228.03 |
230 |
19348 |
Market Close |
MSH |
255 |
255 |
2809 |
255 |
293 |
110 |
Market Close |
MUDX |
3000 |
3000 |
136 |
2550 |
3450 |
618 |
Market Close |
MVO |
1124 |
1124 |
88 |
1124 |
1292 |
11 |
Market Close |
NEH |
16.6 |
17.88 |
302 |
17 |
17.88 |
10823 |
Market Close |
NKT |
66.12 |
66.12 |
350 |
56.21 |
66.12 |
3650 |
Market Close |
NOG |
523.25 |
523.25 |
200 |
601.73 |
0 |
|
Market Close |
NRS |
201.12 |
201.12 |
2800 |
231.28 |
0 |
|
Market Close |
NXE |
1610 |
1610 |
50 |
1369 |
1750 |
390 |
Market Close |
OLL |
16.97 |
16.97 |
24 |
16 |
16.97 |
77 |
Market Close |
ONH |
12500 |
12500 |
21 |
12500 |
0 |
|
Market Close |
ORD |
1175 |
1175 |
330 |
1125 |
1351 |
12 |
Market Close |
QPAY |
249.5 |
249.5 |
197 |
225.01 |
245 |
10050 |
Market Close |
RMC |
52 |
52 |
1 |
47 |
52 |
17201 |
Market Close |
SBM |
487.94 |
487 |
472 |
480 |
487 |
3561 |
Market Close |
SDT |
102 |
102 |
592 |
86.7 |
117.3 |
1408 |
Market Close |
SEND |
148.99 |
148 |
100 |
140.01 |
148.88 |
450 |
Market Close |
SES |
1874 |
1874 |
155 |
1593 |
2155 |
15 |
Market Close |
SHG |
900 |
925 |
500 |
890 |
925 |
687 |
Market Close |
SHV |
1896 |
1896 |
10 |
1800 |
2150 |
527 |
Market Close |
SIL |
29.33 |
29.33 |
2901 |
28 |
33.72 |
4099 |
Market Close |
SOH |
720 |
720 |
130 |
612 |
720 |
1850 |
Market Close |
SOR |
810 |
810 |
348 |
810 |
1000 |
675 |
Market Close |
SSG |
2707 |
2707 |
21 |
2301 |
3113 |
50 |
Market Close |
SUL |
125000 |
125000 |
10 |
103800 |
123000 |
3 |
Market Close |
SUN |
328 |
328 |
100 |
279 |
377 |
100 |
Market Close |
SUU |
396.12 |
397.99 |
1211 |
380 |
397.99 |
520 |
Market Close |
SVR |
7670 |
7670 |
40 |
8820 |
0 |
|
Market Close |
TAH |
9180 |
9180 |
21 |
9100 |
10550 |
11 |
Market Close |
TAL |
18.25 |
18.25 |
38000 |
20.98 |
0 |
|
Market Close |
TAS |
3102 |
3102 |
1 |
3102 |
3567 |
11 |
Market Close |
TAV |
6325 |
6325 |
50 |
7270 |
0 |
|
Market Close |
TCK |
30000 |
30000 |
64 |
30000 |
33000 |
3 |
Market Close |
TDB |
26000 |
25900 |
4 |
25600 |
26000 |
1479 |
Market Close |
TEE |
20000 |
20000 |
12 |
17000 |
20000 |
148 |
Market Close |
TEX |
35240 |
35240 |
4 |
40000 |
46000 |
11 |
Market Close |
TGS |
102 |
102 |
5000 |
117.3 |
0 |
|
Market Close |
TLP |
66.12 |
66.12 |
1010 |
76.03 |
0 |
|
Market Close |
TMZ |
8240 |
8240 |
131 |
9475 |
0 |
|
Market Close |
TNGR |
4649 |
4600 |
25 |
4300 |
4600 |
484 |
Market Close |
TSA |
718 |
718 |
210 |
610.3 |
825.7 |
190 |
Market Close |
TTL |
22300 |
22700 |
4 |
22200 |
22780 |
294 |
Market Close |
TUM |
338.83 |
337.92 |
3000 |
338 |
341 |
4300 |
Market Close |
TUS |
280.5 |
280.5 |
250 |
280.5 |
322.57 |
350 |
Market Close |
TVL |
14770 |
14770 |
10 |
9700 |
0 |
|
Market Close |
TVT |
5530 |
5530 |
115 |
4810 |
5530 |
24 |
Market Close |
UBH |
24600 |
24600 |
26 |
24700 |
28280 |
6 |
Market Close |
UID |
2600 |
2787 |
45 |
2580 |
2891 |
16 |
Market Close |
ULZ |
34.5 |
34.5 |
26000 |
39.67 |
0 |
|
Market Close |
UNS |
4080 |
4080 |
10 |
4080 |
4692 |
11 |
Market Close |
UYN |
680 |
680 |
945 |
681 |
750 |
336 |
Market Close |
VIK |
20.5 |
21.38 |
5 |
20.5 |
22.25 |
5000 |
Market Close |
XAC |
745.8 |
739.76 |
2715 |
720.01 |
740 |
10000 |
Market Close |
XOC |
95.05 |
94 |
115 |
93.51 |
94 |
782 |
Market Close |