Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 3413 | 3413 | 152 | 2902 | 3924 | 48 | Market Close |
AARD | 2662 | 2670 | 19 | 2653 | 2664 | 103 | Market Close |
ABH | 846 | 846 | 60 | 846 | 972 | 20 | Market Close |
ACL | 16660 | 16660 | 21 | 14170 | 19150 | 19 | Market Close |
ADB | 98.59 | 99.9 | 54 | 97.5 | 99.9 | 902 | Market Close |
ADL | 569 | 569 | 50 | 490 | 569 | 298 | Market Close |
ADU | 330 | 330 | 127 | 330 | 360 | 888 | Market Close |
AHH | 3445 | 3445 | 23 | 3400 | 3961 | 11 | Market Close |
AIC | 679 | 688.85 | 19 | 677.93 | 688.9 | 75 | Market Close |
ALA | 350 | 350 | 500 | 402.5 | 0 | Market Close | |
ALD | 2912 | 2912 | 105 | 2500 | 3347 | 45 | Market Close |
ALI | 748 | 748 | 17 | 748 | 859 | 598 | Market Close |
AMT | 9.26 | 8.11 | 6000 | 8.4 | 9.98 | 185100 | Market Close |
AOI | 1518 | 1518 | 3 | 1300 | 1518 | 45 | Market Close |
APU | 991.84 | 992 | 154 | 991.84 | 992 | 837 | Market Close |
ARJ | 687.7 | 687.7 | 500 | 790.85 | 0 | Market Close | |
ATR | 40000 | 40000 | 5 | 35100 | 39900 | 1 | Market Close |
AZH | 200000 | 200000 | 12 | 230000 | 0 | Market Close | |
BAJ | 3 | 3 | 50000 | 3.45 | 0 | Market Close | |
BAN | 1150 | 1150 | 318 | 1001 | 1170 | 20 | Market Close |
BAZ | 1512 | 1512 | 36 | 1286 | 1738 | 62 | Market Close |
BBD | 80.5 | 80.5 | 525 | 68.43 | 92.58 | 475 | Market Close |
BDL | 15800 | 15800 | 11 | 13430 | 15800 | 26 | Market Close |
BDS | 1600 | 1600 | 2 | 1550 | 1599 | 1264 | Market Close |
BEU | 1799 | 1799 | 0 | 2068 | 1000 | Market Close | |
BHG | 1178 | 1178 | 216 | 1002 | 1354 | 34 | Market Close |
BHL | 575 | 575 | 150 | 500 | 550 | 110 | Market Close |
BLC | 975 | 975 | 125 | 829 | 1121 | 25 | Market Close |
BLG | 26.45 | 26.45 | 20000 | 30.41 | 0 | Market Close | |
BNG | 34500 | 34500 | 20 | 30100 | 34500 | 10 | Market Close |
BODI | 86.91 | 86.91 | 118 | 80.85 | 86.91 | 101 | Market Close |
BOE | 3800 | 3800 | 100 | 3550 | 4370 | 25 | Market Close |
BOGD | 83.5 | 83.5 | 85618 | 83 | 83.5 | 11759 | Market Close |
BRC | 405 | 405 | 1400 | 465.75 | 0 | Market Close | |
BSKY | 1820 | 1820 | 28 | 1547 | 1900 | 122 | Market Close |
BTG | 59500 | 59500 | 5 | 51000 | 59500 | 497 | Market Close |
BUK | 347.21 | 347.21 | 100 | 302.01 | 351 | 20 | Market Close |
CHR | 425 | 425 | 243 | 362 | 475 | 356 | Market Close |
CND | 702.63 | 702.63 | 600 | 808.02 | 0 | Market Close | |
CNF | 33840 | 36400 | 5 | 28820 | 36400 | 7 | Market Close |
CUMN | 185 | 184.98 | 5323 | 182 | 185 | 3424 | Market Close |
DAH | 10120 | 10120 | 27 | 8800 | 11620 | 11 | Market Close |
DAR | 4300 | 4300 | 136 | 3700 | 4300 | 54 | Market Close |
DES | 18000 | 18000 | 14 | 15300 | 20700 | 11 | Market Close |
DHU | 1800 | 1800 | 239 | 1625 | 1800 | 1975 | Market Close |
DLH | 880 | 880 | 500 | 1012 | 0 | Market Close | |
DMA | 146.05 | 146.05 | 800 | 167.95 | 0 | Market Close | |
DSS | 53 | 53 | 100 | 54 | 0 | Market Close | |
DZG | 185 | 185 | 183 | 158 | 185 | 1717 | Market Close |
EAZ | 360 | 360 | 410 | 306 | 360 | 15 | Market Close |
ECV | 12000 | 12000 | 11 | 10200 | 12000 | 70 | Market Close |
EER | 3689 | 3689 | 4 | 3300 | 3689 | 15 | Market Close |
ERDN | 1296 | 1300 | 224 | 1299 | 1305 | 1000 | Market Close |
ERS | 15500 | 15500 | 41 | 13200 | 15500 | 6 | Market Close |
ETR | 119 | 119 | 2000 | 105.5 | 119 | 217 | Market Close |
GAZR | 49 | 48.04 | 150 | 48.02 | 49.84 | 246 | Market Close |
GFG | 1512 | 1512 | 11 | 1286 | 1738 | 65 | Market Close |
GHC | 5700 | 5700 | 4 | 5700 | 6555 | 10 | Market Close |
GLMT | 1110 | 1110 | 28 | 1107 | 1111 | 4801 | Market Close |
GOV | 255.93 | 256 | 7697 | 255 | 256 | 7804 | Market Close |
GTJ | 1300 | 1300 | 50 | 1299 | 1350 | 149 | Market Close |
GTL | 72000 | 72000 | 20 | 57100 | 72000 | 9 | Market Close |
GUR | 83.31 | 83.31 | 6000 | 95.8 | 0 | Market Close | |
HAM | 3236 | 3236 | 0 | 3250 | 200 | Market Close | |
HBO | 47.98 | 47.98 | 2000 | 41 | 47.98 | 862 | Market Close |
HBT | 200 | 200 | 250 | 230 | 0 | Market Close | |
HBZ | 3269 | 3269 | 20 | 2779 | 3759 | 30 | Market Close |
HGN | 63.15 | 63.15 | 1593 | 53.68 | 63.15 | 248 | Market Close |
HHN | 1563 | 1563 | 40 | 1329 | 1700 | 60 | Market Close |
HHS | 4150 | 4150 | 11 | 3528 | 4562 | 199 | Market Close |
HJL | 500.05 | 500.05 | 305 | 575.05 | 0 | Market Close | |
HML | 1656 | 1408 | 0 | 1408 | 1458 | Market Close | |
HRD | 142000 | 142000 | 11 | 125200 | 163300 | 50 | Market Close |
HRL | 54 | 54 | 6000 | 50 | 62 | 80 | Market Close |
HRM | 222.99 | 212 | 68 | 187.5 | 222.99 | 180 | Market Close |
HSG | 7870 | 7870 | 150 | 9050 | 0 | Market Close | |
HSR | 2200 | 2200 | 209 | 2053 | 2200 | 3983 | Market Close |
HSX | 4200 | 4200 | 5 | 4067 | 0 | Market Close | |
HUN | 29.9 | 29.9 | 10000 | 34.38 | 0 | Market Close | |
HUV | 189.75 | 189.75 | 3680 | 218.21 | 0 | Market Close | |
HVL | 146.24 | 146.24 | 10000 | 168.17 | 0 | Market Close | |
IBA | 1310 | 1310 | 499 | 1300 | 1310 | 5461 | Market Close |
INT | 209.87 | 209.87 | 3000 | 241.35 | 0 | Market Close | |
INV | 7975 | 7975 | 69 | 7700 | 7980 | 8 | Market Close |
ITLS | 66.05 | 71.69 | 133 | 70 | 72 | 50 | Market Close |
JGL | 163.99 | 163.99 | 2500 | 188.58 | 0 | Market Close | |
JGV | 2746 | 2746 | 115 | 2747 | 3157 | 11 | Market Close |
JLT | 75 | 72.5 | 117 | 72.5 | 86.25 | 383 | Market Close |
JTB | 60 | 60 | 10000 | 57 | 64 | 765 | Market Close |
KEK | 8900 | 8900 | 45 | 7565 | 9000 | 10 | Market Close |
KHAN | 1013 | 1014 | 785 | 1013 | 1015 | 11205 | Market Close |
LEND | 142.5 | 142.5 | 18 | 140.36 | 142.5 | 51400 | Market Close |
LOT | 1350 | 1350 | 7008 | 1230 | 1350 | 35 | Market Close |
MBG | 13 | 13 | 6 | 11.11 | 14.99 | 50000 | Market Close |
MBW | 180.18 | 180.01 | 900 | 180.01 | 188.99 | 199 | Market Close |
MCH | 535 | 540.05 | 132 | 540 | 550 | 1090 | Market Close |
MDIC | 2550 | 2550 | 0 | 2549 | 26 | Market Close | |
MDR | 125 | 125 | 1834 | 115 | 0 | Market Close | |
MDZ | 6900 | 6900 | 50 | 7935 | 0 | Market Close | |
MFC | 80.7 | 80.7 | 1500 | 79.01 | 80.7 | 7602 | Market Close |
MFG | 829.99 | 829 | 1 | 825.02 | 829 | 263 | Market Close |
MGLA | 187.01 | 165 | 1000 | 159.01 | 183.91 | 1000 | Market Close |
MIB | 62.15 | 62.15 | 10000 | 52.83 | 71.47 | 2899 | Market Close |
MIE | 9100 | 9100 | 1468 | 9000 | 9300 | 197 | Market Close |
MIK | 17000 | 17000 | 9 | 12000 | 15000 | 100 | Market Close |
MLG | 180.25 | 183 | 5000 | 180.1 | 183 | 13873 | Market Close |
MMX | 4100 | 4100 | 200 | 3850 | 4200 | 66 | Market Close |
MNB | 2999 | 2999 | 100 | 2550 | 3448 | 50 | Market Close |
MNDL | 71.02 | 71.95 | 1338 | 71.94 | 71.95 | 1471 | Market Close |
MNG | 1751 | 1751 | 61 | 1489 | 2013 | 24 | Market Close |
MNH | 20700 | 20700 | 10 | 15000 | 0 | Market Close | |
MNP | 589.9 | 571.85 | 5563 | 570 | 589 | 38 | Market Close |
MNS | 30620 | 30620 | 30 | 30100 | 35200 | 11 | Market Close |
MOG | 7000 | 7000 | 30 | 6500 | 8050 | 19 | Market Close |
MRX | 18.49 | 18.49 | 0 | 18.49 | 7899 | Market Close | |
MSC | 220 | 220 | 505 | 187 | 253 | 495 | Market Close |
MSE | 374.51 | 369.21 | 515 | 366.1 | 374 | 3153 | Market Close |
MSH | 320 | 320 | 5 | 300 | 345 | 360 | Market Close |
MUDX | 3000 | 3000 | 136 | 2550 | 2800 | 418 | Market Close |
MVO | 1099 | 1099 | 50 | 1100 | 0 | Market Close | |
NEH | 18.7 | 18.7 | 6 | 18.11 | 18.8 | 12916 | Market Close |
NKT | 77 | 77 | 1000 | 65.45 | 77 | 2139 | Market Close |
NOG | 523.25 | 523.25 | 200 | 601.73 | 0 | Market Close | |
NXE | 2883 | 2883 | 100 | 2452 | 3315 | 500 | Market Close |
OLL | 18.8 | 18.8 | 8 | 17.1 | 18.8 | 2686 | Market Close |
ONH | 12000 | 12000 | 33 | 12000 | 0 | Market Close | |
ORD | 1175 | 1175 | 165 | 1100 | 1351 | 6 | Market Close |
QPAY | 220.99 | 220.99 | 172 | 219.5 | 220.99 | 200 | Market Close |
RMC | 58 | 58 | 800 | 58 | 62.4 | 1000 | Market Close |
SBM | 471.77 | 474 | 110 | 465 | 477.49 | 1000 | Market Close |
SDT | 86.7 | 86.7 | 462 | 82 | 99.7 | 538 | Market Close |
SEND | 148.36 | 145.01 | 989 | 145 | 148.98 | 300 | Market Close |
SES | 2155 | 2155 | 2 | 2155 | 2478 | 30 | Market Close |
SHG | 1450 | 1450 | 14 | 1400 | 1450 | 14 | Market Close |
SHV | 2300 | 2300 | 81 | 2000 | 2300 | 878 | Market Close |
SIII | 100 | 100 | 1 | 99.84 | 100 | 997 | Market Close |
SIL | 32.97 | 32.97 | 1770 | 28.67 | 32.97 | 729 | Market Close |
SOH | 588 | 588 | 10 | 588 | 650 | 298 | Market Close |
SOR | 1100 | 1100 | 100 | 936 | 1100 | 54 | Market Close |
SSG | 2707 | 2707 | 25 | 2301 | 3113 | 50 | Market Close |
SUL | 100000 | 100000 | 28 | 90000 | 100000 | 3 | Market Close |
SUN | 328 | 328 | 200 | 279 | 377 | 500 | Market Close |
SUU | 412.46 | 412.69 | 1789 | 410 | 413 | 163 | Market Close |
SVR | 7670 | 7670 | 25 | 8820 | 0 | Market Close | |
TAH | 13000 | 13000 | 26 | 11100 | 13000 | 68 | Market Close |
TAL | 18.25 | 18.25 | 20000 | 20.98 | 0 | Market Close | |
TAS | 3102 | 3102 | 160 | 2637 | 3567 | 11 | Market Close |
TAV | 7600 | 7600 | 50 | 7300 | 8360 | 2 | Market Close |
TCK | 30520 | 30520 | 35 | 30520 | 32500 | 71 | Market Close |
TDB | 24900 | 24800 | 1 | 24520 | 24800 | 156 | Market Close |
TEE | 23000 | 23000 | 12 | 19550 | 26440 | 98 | Market Close |
TEX | 26200 | 26200 | 40 | 28000 | 0 | Market Close | |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Market Close | |
TLP | 66.12 | 66.12 | 2000 | 76.03 | 0 | Market Close | |
TNGR | 4400 | 4400 | 4 | 4000 | 4390 | 20 | Market Close |
TSA | 610.3 | 610.3 | 696 | 519 | 701.84 | 14 | Market Close |
TTL | 32800 | 32680 | 30 | 31720 | 32700 | 15 | Market Close |
TUM | 362.97 | 360.51 | 140 | 346.01 | 362 | 327 | Market Close |
TUS | 322.57 | 322.57 | 15 | 280.5 | 322.57 | 199 | Market Close |
TVT | 5530 | 5530 | 112 | 4705 | 6355 | 88 | Market Close |
UBH | 47480 | 49000 | 25 | 40360 | 54600 | 99 | Market Close |
UID | 3303 | 3404 | 15 | 3301 | 3500 | 289 | Market Close |
ULZ | 34.5 | 34.5 | 20000 | 39.67 | 0 | Market Close | |
UNS | 5380 | 5380 | 25 | 4573 | 6185 | 50 | Market Close |
UYN | 818 | 818 | 192 | 696 | 940 | 808 | Market Close |
VIK | 23 | 23 | 475 | 22 | 22.99 | 2996 | Market Close |
XAC | 726.65 | 769.18 | 41995 | 760 | 773.9 | 45 | Market Close |
XOC | 88 | 89 | 6840 | 88 | 89 | 9339 | Market Close |