Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 3337 | 0 | 145 | 2837 | 3837 | 11 | Regular Trading |
AARD | 3074 | 0 | 2000 | 2866 | 2980 | 95 | Regular Trading |
ABH | 770 | 0 | 200 | 725 | 0 | Regular Trading | |
ACL | 21700 | 0 | 168 | 24940 | 0 | Regular Trading | |
ADB | 102.94 | 0 | 5000 | 98.27 | 101 | 3000 | Regular Trading |
ADL | 410 | 0 | 496 | 401 | 450 | 100 | Regular Trading |
ADU | 345 | 0 | 4 | 345 | 356 | 10 | Regular Trading |
AHH | 4207 | 0 | 36 | 3576 | 5715 | 50 | Regular Trading |
AIC | 715.82 | 0 | 450 | 667.01 | 705 | 600 | Regular Trading |
ALA | 350 | 0 | 500 | 402.5 | 0 | Regular Trading | |
ALD | 2912 | 0 | 0 | 3000 | 16 | Regular Trading | |
ALI | 540 | 0 | 210 | 500 | 621 | 190 | Regular Trading |
AMT | 8.95 | 0 | 3 | 8.4 | 8.46 | 2147 | Regular Trading |
AOI | 2010 | 0 | 42 | 1486 | 2010 | 234 | Regular Trading |
APU | 970.51 | 0 | 101 | 972 | 975 | 154 | Regular Trading |
ARJ | 687.7 | 0 | 200 | 790.85 | 0 | Regular Trading | |
ATR | 37400 | 0 | 6 | 37400 | 45000 | 7 | Regular Trading |
AZH | 225100 | 0 | 8 | 218000 | 300000 | 11 | Regular Trading |
BAJ | 3 | 0 | 30004 | 3.45 | 0 | Regular Trading | |
BAN | 1680 | 0 | 3937 | 1700 | 1840 | 25 | Regular Trading |
BAZ | 1738 | 0 | 39 | 1478 | 1998 | 61 | Regular Trading |
BBD | 79.05 | 0 | 523 | 67.2 | 106.95 | 405 | Regular Trading |
BDL | 20000 | 0 | 11 | 16000 | 1600000 | 11 | Regular Trading |
BDS | 1600 | 0 | 476 | 1600 | 1697 | 22 | Regular Trading |
BEU | 700 | 0 | 500 | 650 | 805 | 1310 | Regular Trading |
BGFL | 49.9 | 0 | 0 | 50 | 2000 | Regular Trading | |
BHG | 1300 | 0 | 83 | 1300 | 1711 | 13 | Regular Trading |
BHL | 595 | 0 | 92 | 595 | 805 | 985 | Regular Trading |
BIDB | 99 | 0 | 0 | 100 | 4068 | Regular Trading | |
BLC | 970 | 0 | 125 | 825 | 1115 | 25 | Regular Trading |
BLG | 26.45 | 0 | 32000 | 30.41 | 0 | Regular Trading | |
BNG | 34500 | 0 | 10 | 30000 | 36000 | 1 | Regular Trading |
BODI | 73.94 | 0 | 7543 | 65.5 | 73.88 | 11990 | Regular Trading |
BOE | 3300 | 0 | 53 | 3000 | 3795 | 17 | Regular Trading |
BRC | 535.61 | 0 | 1950 | 615.95 | 0 | Regular Trading | |
BSKY | 1820 | 0 | 29 | 1547 | 2093 | 121 | Regular Trading |
BTG | 41720 | 0 | 15 | 36000 | 49080 | 13 | Regular Trading |
BUK | 325 | 0 | 1000 | 300 | 357 | 11708 | Regular Trading |
CHR | 405 | 0 | 163 | 345 | 465 | 937 | Regular Trading |
CND | 702.63 | 0 | 600 | 808.02 | 0 | Regular Trading | |
CNF | 64900 | 0 | 0 | 64850 | 1 | Regular Trading | |
CUMN | 204 | 0 | 209 | 200.01 | 204 | 2618 | Regular Trading |
DAH | 15360 | 0 | 17 | 15300 | 0 | Regular Trading | |
DAR | 4226 | 0 | 15 | 3800 | 4859 | 26 | Regular Trading |
DES | 18000 | 0 | 14 | 15300 | 20700 | 11 | Regular Trading |
DHU | 2000 | 0 | 10 | 2000 | 2300 | 64 | Regular Trading |
DLH | 880 | 0 | 500 | 1012 | 0 | Regular Trading | |
DMA | 146.05 | 0 | 600 | 167.95 | 0 | Regular Trading | |
DSS | 53 | 0 | 12 | 53 | 0 | Regular Trading | |
DZG | 138 | 0 | 1999 | 118 | 0 | Regular Trading | |
EAZ | 305 | 0 | 409 | 305 | 411 | 290 | Regular Trading |
ECV | 16660 | 0 | 0 | 18500 | 1 | Regular Trading | |
EER | 4500 | 0 | 5 | 4830 | 5175 | 520 | Regular Trading |
ERDN | 2502 | 0 | 50 | 2503 | 2535 | 3887 | Regular Trading |
ERS | 17000 | 0 | 5 | 17000 | 20000 | 38 | Regular Trading |
ETR | 102.01 | 0 | 2458 | 102 | 127.64 | 319 | Regular Trading |
GAZR | 42.82 | 0 | 66 | 42.21 | 43 | 704 | Regular Trading |
GFG | 940 | 0 | 140 | 900 | 1105 | 67 | Regular Trading |
GHC | 2930 | 0 | 48 | 2930 | 3961 | 5 | Regular Trading |
GLMT | 1068 | 0 | 329 | 1070 | 1073 | 255 | Regular Trading |
GOV | 246.5 | 0 | 904 | 241 | 244 | 2523 | Regular Trading |
GRB | 1 | 0 | 0 | 1 | 59 | Regular Trading | |
GTL | 44080 | 0 | 1 | 38340 | 0 | Regular Trading | |
GUR | 110.17 | 0 | 3600 | 126.69 | 0 | Regular Trading | |
HAM | 2339 | 0 | 29 | 1989 | 2688 | 100 | Regular Trading |
HBO | 36.01 | 0 | 5000 | 33 | 41.4 | 100 | Regular Trading |
HBT | 200 | 0 | 250 | 230 | 0 | Regular Trading | |
HBZ | 2550 | 0 | 100 | 2450 | 3500 | 11 | Regular Trading |
HGN | 64 | 0 | 90 | 50 | 64 | 5847 | Regular Trading |
HHS | 4100 | 0 | 11 | 3485 | 4715 | 190 | Regular Trading |
HJL | 1527 | 0 | 450 | 1756 | 0 | Regular Trading | |
HML | 735 | 0 | 225 | 625 | 735 | 528 | Regular Trading |
HRD | 100000 | 0 | 18 | 86000 | 100000 | 35 | Regular Trading |
HRL | 65.38 | 0 | 5000 | 56 | 88 | 3000 | Regular Trading |
HRM | 170 | 0 | 300 | 169.01 | 180 | 5042 | Regular Trading |
HSG | 9050 | 0 | 100 | 10400 | 0 | Regular Trading | |
HSR | 2125 | 0 | 197 | 1975 | 2875 | 157 | Regular Trading |
HUN | 29.9 | 0 | 8000 | 34.38 | 0 | Regular Trading | |
HUV | 189.75 | 0 | 4000 | 218.21 | 0 | Regular Trading | |
HVL | 181 | 0 | 3000 | 160.01 | 181 | 7940 | Regular Trading |
IBA | 1800 | 0 | 166 | 1700 | 2070 | 25 | Regular Trading |
ICAB | 100 | 0 | 0 | 100 | 2907 | Regular Trading | |
INV | 8550 | 0 | 100 | 8610 | 9140 | 150 | Re-Opening Auction Call |
ITLS | 75 | 0 | 205 | 74.2 | 75 | 843 | Regular Trading |
JGL | 163.99 | 0 | 2500 | 188.58 | 0 | Regular Trading | |
JGV | 3657 | 0 | 50 | 3200 | 4205 | 25 | Regular Trading |
JLT | 59.5 | 0 | 1943 | 59.5 | 69 | 300 | Regular Trading |
JTB | 53.95 | 0 | 5300 | 46 | 49 | 1673 | Regular Trading |
KEK | 8500 | 0 | 17 | 8500 | 9775 | 5 | Regular Trading |
KHAN | 1067 | 0 | 210 | 1067 | 1068 | 224 | Regular Trading |
LEND | 142 | 0 | 9522 | 140.01 | 141 | 1545 | Regular Trading |
LOT | 1500 | 0 | 68 | 1500 | 0 | Regular Trading | |
MBG | 12 | 0 | 14201 | 12 | 14.9 | 1055 | Regular Trading |
MBW | 179.99 | 0 | 100 | 161.2 | 179.99 | 899 | Regular Trading |
MCH | 600 | 0 | 225 | 600 | 774 | 176 | Regular Trading |
MDR | 175 | 0 | 1003 | 170 | 201 | 197 | Regular Trading |
MDZ | 7935 | 0 | 2 | 7935 | 9125 | 11 | Regular Trading |
MFC | 80 | 0 | 3000 | 78.05 | 83 | 389 | Regular Trading |
MFG | 878.04 | 0 | 121 | 877.42 | 897.99 | 5903 | Regular Trading |
MGLA | 210 | 0 | 1 | 190 | 219 | 631 | Regular Trading |
MIB | 50 | 0 | 486 | 50 | 55 | 500 | Regular Trading |
MIE | 9000 | 0 | 0 | 10000 | 70 | Regular Trading | |
MIK | 12900 | 0 | 10 | 11300 | 12900 | 200 | Regular Trading |
MLG | 192.3 | 0 | 900 | 172.07 | 194.99 | 900 | Regular Trading |
MMX | 3463 | 0 | 54 | 3465 | 3750 | 90 | Regular Trading |
MNB | 2168 | 0 | 0 | 2493 | 10 | Regular Trading | |
MNDL | 72.58 | 0 | 100 | 72.58 | 74.98 | 540 | Regular Trading |
MNG | 2600 | 0 | 10 | 2210 | 2990 | 14 | Regular Trading |
MNH | 17400 | 0 | 24 | 17400 | 0 | Regular Trading | |
MNP | 701.49 | 0 | 85 | 635 | 700.99 | 5 | Regular Trading |
MNS | 28000 | 0 | 10 | 28000 | 32200 | 11 | Regular Trading |
MOG | 7000 | 0 | 15 | 6100 | 8050 | 16 | Regular Trading |
MRX | 27 | 0 | 0 | 31 | 100000 | Regular Trading | |
MSC | 162 | 0 | 305 | 162 | 186 | 95 | Regular Trading |
MSE | 259.33 | 0 | 771 | 263.8 | 263.99 | 5448 | Regular Trading |
MSH | 235 | 0 | 712 | 230 | 270.25 | 88 | Regular Trading |
MVO | 1389 | 0 | 45 | 1389 | 1630 | 22 | Regular Trading |
NEH | 20.5 | 0 | 32966 | 21 | 23.79 | 31 | Regular Trading |
NOG | 523.25 | 0 | 200 | 601.73 | 0 | Regular Trading | |
NXE | 3200 | 0 | 0 | 3680 | 800 | Regular Trading | |
OLL | 19 | 0 | 3316 | 18 | 20 | 2510 | Regular Trading |
ONH | 18500 | 0 | 4 | 18500 | 24940 | 480 | Regular Trading |
ORD | 1175 | 0 | 241 | 1000 | 1351 | 29 | Regular Trading |
QPAY | 197.12 | 0 | 20 | 194 | 196 | 30 | Regular Trading |
RMC | 58 | 0 | 7226 | 58 | 62 | 3116 | Regular Trading |
SBM | 458.01 | 0 | 1000 | 458.01 | 464 | 132 | Regular Trading |
SDT | 99.7 | 0 | 467 | 84.75 | 114.65 | 533 | Regular Trading |
SEND | 157.21 | 0 | 18 | 140 | 150 | 59998 | Regular Trading |
SHG | 1840 | 0 | 79 | 1600 | 1860 | 40 | Regular Trading |
SHHK | 100 | 0 | 0 | 100 | 9390 | Regular Trading | |
SHV | 3275 | 0 | 166 | 3000 | 3766 | 185 | Regular Trading |
SIII | 100 | 0 | 0 | 100 | 1192 | Regular Trading | |
SIL | 50.75 | 0 | 481 | 49.3 | 58 | 219 | Regular Trading |
SOH | 663 | 0 | 96 | 600 | 750 | 99 | Regular Trading |
SSG | 3113 | 0 | 13 | 2647 | 3579 | 27 | Regular Trading |
SUL | 90000 | 0 | 13 | 77000 | 90000 | 20 | Regular Trading |
SUN | 377 | 0 | 182 | 321 | 433 | 418 | Regular Trading |
SUU | 615.9 | 0 | 5 | 620 | 630 | 3427 | Regular Trading |
SVR | 7670 | 0 | 25 | 8820 | 0 | Regular Trading | |
TAH | 18500 | 0 | 22 | 15740 | 18400 | 25 | Regular Trading |
TAL | 18.25 | 0 | 20000 | 20.98 | 0 | Regular Trading | |
TAND | 22 | 0 | 1205 | 22 | 23.4 | 1775 | Regular Trading |
TAS | 3500 | 0 | 35 | 2975 | 4025 | 45 | Regular Trading |
TAV | 8740 | 0 | 17 | 7430 | 10050 | 49 | Regular Trading |
TCK | 26540 | 0 | 9 | 26520 | 29000 | 44 | Regular Trading |
TDB | 21500 | 0 | 843 | 21440 | 21500 | 10377 | Regular Trading |
TEE | 22540 | 0 | 11 | 22540 | 25920 | 18 | Regular Trading |
TEX | 22800 | 0 | 12 | 22000 | 28000 | 29 | Regular Trading |
TGI | 750 | 0 | 151 | 750.01 | 768 | 404 | Regular Trading |
TGS | 102 | 0 | 5000 | 117.3 | 0 | Regular Trading | |
TNGR | 5985 | 0 | 100 | 4000 | 5985 | 50 | Regular Trading |
TTL | 26200 | 0 | 27 | 25980 | 26280 | 82 | Regular Trading |
TUM | 352 | 0 | 85 | 350.53 | 360 | 19929 | Regular Trading |
TUS | 190 | 0 | 1100 | 175 | 0 | Regular Trading | |
TVT | 5800 | 0 | 42 | 5000 | 6670 | 28 | Regular Trading |
UBH | 38220 | 0 | 7 | 38220 | 40000 | 25 | Regular Trading |
UID | 3500 | 0 | 147 | 3270 | 3505 | 70 | Regular Trading |
ULZ | 34.5 | 0 | 20000 | 39.67 | 0 | Regular Trading | |
UYN | 1425 | 0 | 11 | 1425 | 1638 | 1000 | Regular Trading |
XAC | 850 | 0 | 40000 | 850 | 850.05 | 62 | Regular Trading |
XOC | 90.99 | 0 | 100 | 85.22 | 91 | 546 | Regular Trading |