Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 3337 | 3337 | 148 | 2837 | 3837 | 11 | Market Close |
AARD | 2617 | 2628 | 500 | 2556 | 2635 | 50 | Market Close |
ABH | 788 | 788 | 205 | 770 | 906 | 45 | Market Close |
ACL | 21700 | 21700 | 118 | 24940 | 0 | Market Close | |
ADB | 103.03 | 102 | 5000 | 98.01 | 101 | 10000 | Market Close |
ADL | 460 | 460 | 5 | 426.03 | 480 | 50 | Market Close |
ADU | 300 | 300 | 1 | 285 | 310 | 1622 | Market Close |
AIC | 719.25 | 718 | 1000 | 655 | 717 | 400 | Market Close |
ALA | 350 | 350 | 305 | 402.5 | 0 | Market Close | |
ALD | 2912 | 2912 | 55 | 2476 | 3000 | 16 | Market Close |
ALI | 636 | 636 | 129 | 541 | 731 | 671 | Market Close |
AMT | 7.76 | 7.5 | 1000 | 7.6 | 8 | 2388 | Market Close |
AOI | 1520 | 1748 | 130 | 1292 | 1748 | 58 | Market Close |
APU | 978.81 | 972.61 | 2155 | 970 | 980.9 | 21 | Market Close |
ARJ | 687.7 | 687.7 | 400 | 790.85 | 0 | Market Close | |
ATR | 43960 | 43960 | 11 | 37400 | 50000 | 1 | Market Close |
AZH | 225100 | 225100 | 11 | 225000 | 303600 | 11 | Market Close |
BAJ | 3 | 3 | 30000 | 3.45 | 0 | Market Close | |
BAN | 1651 | 1660 | 61 | 1660 | 2200 | 539 | Market Close |
BAZ | 1738 | 1738 | 39 | 1478 | 1998 | 361 | Market Close |
BBD | 93 | 93 | 495 | 79.05 | 106.95 | 405 | Market Close |
BDL | 19990 | 17010 | 11 | 17000 | 22900 | 1000 | Market Close |
BDS | 1550 | 1550 | 1 | 1501 | 1550 | 104 | Market Close |
BEU | 879 | 879 | 250 | 748 | 879 | 907 | Market Close |
BGFI | 50 | 50 | 1560 | 47 | 50 | 460 | Market Close |
BHG | 1488 | 1488 | 87 | 1488 | 1711 | 13 | Market Close |
BHL | 700 | 700 | 115 | 595 | 805 | 985 | Market Close |
BIDB | 100 | 100 | 0 | 100 | 3093 | Market Close | |
BLC | 970 | 970 | 125 | 825 | 1115 | 25 | Market Close |
BLG | 26.45 | 26.45 | 32000 | 30.41 | 0 | Market Close | |
BNG | 34500 | 34500 | 0 | 34900 | 1 | Market Close | |
BODI | 70.1 | 70 | 2 | 69.1 | 70 | 19656 | Market Close |
BOE | 3300 | 3300 | 53 | 3200 | 3795 | 17 | Market Close |
BRC | 535.61 | 535.61 | 1850 | 615.95 | 0 | Market Close | |
BSKY | 1820 | 1820 | 29 | 1547 | 2093 | 121 | Market Close |
BTG | 49080 | 49080 | 5 | 41720 | 49080 | 11 | Market Close |
BUK | 380 | 380 | 1 | 330 | 420 | 1284 | Market Close |
CHR | 405 | 405 | 163 | 345 | 410 | 50 | Market Close |
CND | 702.63 | 702.63 | 600 | 808.02 | 0 | Market Close | |
CNF | 51300 | 51300 | 1 | 39000 | 51300 | 5 | Market Close |
CUMN | 199.49 | 200.06 | 39993 | 199 | 202.98 | 798 | Market Close |
DAH | 15360 | 15360 | 17 | 15300 | 0 | Market Close | |
DAR | 4226 | 4226 | 99 | 3600 | 4859 | 26 | Market Close |
DES | 18000 | 18000 | 14 | 15300 | 20700 | 11 | Market Close |
DHU | 2000 | 2000 | 136 | 1700 | 2300 | 64 | Market Close |
DLH | 880 | 880 | 500 | 1012 | 0 | Market Close | |
DMA | 146.05 | 146.05 | 500 | 167.95 | 0 | Market Close | |
DSS | 53 | 53 | 10 | 53 | 0 | Market Close | |
DZG | 138 | 138 | 1999 | 138 | 0 | Market Close | |
EAZ | 358 | 358 | 410 | 305 | 411 | 290 | Market Close |
ECV | 16660 | 16660 | 0 | 18500 | 1 | Market Close | |
EER | 4200 | 4200 | 20 | 3570 | 4830 | 20 | Market Close |
ERDN | 2585 | 2598 | 800 | 2595 | 2600 | 19800 | Market Close |
ERS | 18500 | 18500 | 2 | 18500 | 21200 | 3 | Market Close |
ETR | 102.43 | 102.43 | 20 | 111 | 127.64 | 319 | Market Close |
GAZR | 44.87 | 44.62 | 184 | 44.6 | 44.97 | 18 | Market Close |
GFG | 1299 | 1299 | 20 | 1106 | 1493 | 80 | Market Close |
GHC | 3445 | 3445 | 27 | 3000 | 4657 | 11 | Market Close |
GLMT | 1022 | 1020 | 500 | 1016 | 1022 | 47 | Market Close |
GOV | 251.8 | 259.97 | 10 | 251.8 | 259.6 | 6 | Market Close |
GRB | 1 | 1 | 0 | 1 | 9 | Market Close | |
GTL | 34000 | 34000 | 18 | 33000 | 55000 | 1 | Market Close |
GUR | 110.17 | 110.17 | 4000 | 126.69 | 0 | Market Close | |
HAM | 2339 | 2339 | 29 | 1989 | 2689 | 25 | Market Close |
HBO | 36 | 36 | 1000 | 36.01 | 41.4 | 100 | Market Close |
HBT | 200 | 200 | 250 | 230 | 0 | Market Close | |
HBZ | 2550 | 2550 | 100 | 2550 | 3500 | 11 | Market Close |
HGN | 59 | 59 | 7141 | 46 | 59 | 43 | Market Close |
HHN | 8000 | 8000 | 0 | 7800 | 14 | Market Close | |
HHS | 4100 | 4100 | 11 | 3485 | 4690 | 190 | Market Close |
HJL | 1527 | 1527 | 1300 | 1756 | 0 | Market Close | |
HML | 735 | 735 | 225 | 625 | 735 | 528 | Market Close |
HRD | 100000 | 100000 | 1 | 86000 | 115000 | 5 | Market Close |
HRL | 77.5 | 77.5 | 2000 | 65.88 | 88 | 3000 | Market Close |
HRM | 168.53 | 168.55 | 200 | 168.6 | 192.98 | 228 | Market Close |
HSG | 9050 | 9050 | 80 | 10400 | 0 | Market Close | |
HSR | 2500 | 2500 | 176 | 2125 | 2875 | 124 | Market Close |
HSX | 7290 | 7290 | 10 | 6340 | 0 | Market Close | |
HUN | 29.9 | 29.9 | 6000 | 34.38 | 0 | Market Close | |
HUV | 189.75 | 189.75 | 3700 | 218.21 | 0 | Market Close | |
HVL | 159 | 182.85 | 5000 | 182.85 | 0 | Market Close | |
IBA | 1850 | 1850 | 900 | 1800 | 2127 | 25 | Market Close |
ICAB | 99.99 | 99.99 | 0 | 100 | 3195 | Market Close | |
INV | 9500 | 8995 | 20 | 8900 | 9390 | 1000 | Market Close |
ITLS | 76 | 75.5 | 12740 | 75.5 | 76 | 451 | Market Close |
JGL | 163.99 | 163.99 | 2500 | 188.58 | 0 | Market Close | |
JGV | 4246 | 4246 | 1 | 4246 | 4882 | 100 | Market Close |
JLT | 70 | 70 | 980 | 63.75 | 69 | 2 | Market Close |
JTB | 50 | 50 | 1064 | 50 | 54 | 3000 | Market Close |
KEK | 10200 | 10200 | 20 | 9700 | 11000 | 10 | Market Close |
KHAN | 1063 | 1063 | 1260 | 1062 | 1066 | 6887 | Market Close |
LEND | 142.5 | 142.39 | 1088 | 142 | 142.4 | 13002 | Market Close |
LOT | 1500 | 1500 | 2 | 1500 | 0 | Market Close | |
MBG | 13.2 | 13.2 | 27222 | 12 | 13.2 | 35579 | Market Close |
MBW | 187.7 | 182.99 | 1000 | 160 | 180 | 740 | Market Close |
MCH | 700 | 650 | 325 | 650 | 775 | 9673 | Market Close |
MDIC | 2130 | 2130 | 111 | 8 | 2130 | 136 | Market Close |
MDR | 185 | 180 | 2000 | 175 | 185 | 1308 | Market Close |
MFC | 77.14 | 81.63 | 1000 | 78.12 | 83.99 | 615 | Market Close |
MFG | 863.54 | 887.79 | 50 | 852.3 | 887.8 | 302 | Market Close |
MGLA | 216 | 216 | 19500 | 180 | 216 | 9421 | Market Close |
MIB | 57 | 57 | 2395 | 50 | 57 | 3000 | Market Close |
MIE | 9400 | 9400 | 2000 | 9000 | 10000 | 1000 | Market Close |
MIK | 12760 | 12760 | 1 | 11300 | 13500 | 100 | Market Close |
MLG | 181 | 181.21 | 290 | 181.21 | 189 | 320 | Market Close |
MMX | 3923 | 3923 | 31 | 3355 | 3950 | 10 | Market Close |
MNB | 2168 | 2168 | 30 | 1843 | 2493 | 11 | Market Close |
MNDL | 63.02 | 65 | 113 | 64 | 64.99 | 55063 | Market Close |
MNH | 18800 | 18800 | 23 | 17300 | 19000 | 1 | Market Close |
MNP | 630 | 629 | 47 | 604 | 629 | 150 | Market Close |
MNS | 29000 | 29000 | 19 | 19000 | 33340 | 11 | Market Close |
MOG | 7000 | 7000 | 15 | 6000 | 8050 | 19 | Market Close |
MRX | 24 | 24 | 0 | 26 | 500 | Market Close | |
MSE | 259.81 | 267.27 | 400 | 262 | 267.99 | 52 | Market Close |
MSH | 250 | 250 | 811 | 235 | 270.25 | 88 | Market Close |
MVO | 1421 | 1421 | 36 | 1200 | 1421 | 54 | Market Close |
NEH | 22.26 | 23.5 | 765 | 22 | 23.5 | 902 | Market Close |
NOG | 523.25 | 523.25 | 200 | 601.73 | 0 | Market Close | |
NXE | 3200 | 3200 | 100 | 2720 | 3680 | 800 | Market Close |
OABS | 50 | 50 | 5 | 50 | 0 | Market Close | |
OLL | 20 | 20 | 43 | 20 | 23 | 3390 | Market Close |
ONH | 25500 | 25500 | 11 | 21700 | 29000 | 22 | Market Close |
ORD | 1175 | 1175 | 221 | 1000 | 1351 | 29 | Market Close |
QPAY | 199.66 | 203.08 | 10 | 203 | 203.08 | 272 | Market Close |
RMC | 58 | 58 | 7576 | 58 | 62 | 100 | Market Close |
SBM | 440 | 438.58 | 500 | 438 | 439 | 158228 | Market Close |
SDT | 99.7 | 99.7 | 467 | 84.75 | 114.65 | 533 | Market Close |
SEND | 126.74 | 124.99 | 30 | 123.05 | 129.69 | 2000 | Market Close |
SHG | 1625 | 1625 | 220 | 1625 | 1860 | 40 | Market Close |
SHHK | 100 | 100 | 0 | 100 | 18466 | Market Close | |
SHV | 3275 | 3275 | 97 | 3275 | 3830 | 90 | Market Close |
SIL | 50.6 | 50.6 | 1000 | 38.5 | 50.5 | 219 | Market Close |
SNDB | 100 | 100 | 187 | 100 | 0 | Market Close | |
SOH | 780 | 760 | 62 | 663 | 760 | 999 | Market Close |
SOR | 8900 | 8900 | 1 | 8000 | 9500 | 50 | Market Close |
SSG | 3113 | 3113 | 13 | 2647 | 3579 | 27 | Market Close |
SUL | 80080 | 80080 | 10 | 72000 | 90000 | 1 | Market Close |
SUN | 377 | 377 | 182 | 321 | 433 | 418 | Market Close |
SUU | 580 | 579.92 | 656 | 578 | 580 | 40059 | Market Close |
SVR | 7670 | 7670 | 25 | 8820 | 0 | Market Close | |
TAH | 17280 | 17280 | 50 | 14500 | 17280 | 218 | Market Close |
TAL | 18.25 | 18.25 | 18100 | 20.98 | 0 | Market Close | |
TAND | 22 | 22 | 947 | 22.01 | 23.5 | 5703 | Market Close |
TAS | 3500 | 3500 | 30 | 2992 | 4025 | 45 | Market Close |
TAV | 8740 | 8740 | 11 | 7430 | 10050 | 49 | Market Close |
TCK | 28500 | 28500 | 1 | 28500 | 29140 | 9 | Market Close |
TDB | 22540 | 22500 | 5 | 22040 | 22500 | 92 | Market Close |
TEE | 22540 | 22540 | 12 | 22540 | 25920 | 18 | Market Close |
TEX | 26800 | 26800 | 15 | 22800 | 30820 | 10 | Market Close |
TGI | 769 | 769 | 6000 | 740 | 769 | 8162 | Market Close |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Market Close | |
TNGR | 4980 | 4980 | 11 | 4166 | 4980 | 78 | Market Close |
TTL | 26280 | 27060 | 22 | 26300 | 27680 | 250 | Market Close |
TUM | 357.18 | 360.81 | 150 | 355.1 | 370 | 20536 | Market Close |
TUS | 200 | 200 | 2000 | 190 | 230 | 100 | Market Close |
TVT | 5800 | 5800 | 42 | 5000 | 6670 | 28 | Market Close |
UBH | 38220 | 38220 | 10 | 38220 | 0 | Market Close | |
UID | 3516 | 3600 | 220 | 3211 | 3688 | 100 | Market Close |
ULZ | 34.5 | 34.5 | 20000 | 39.67 | 0 | Market Close | |
UYN | 1425 | 1425 | 265 | 1425 | 1800 | 100 | Market Close |
XAC | 850.77 | 850.02 | 12504 | 850 | 851 | 807 | Market Close |
XOC | 81.54 | 82.88 | 122 | 81.5 | 82 | 1800 | Market Close |