Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 3337 | 3337 | 148 | 2837 | 3837 | 11 | Post Close |
AARD | 2628 | 2601 | 791 | 2551 | 2624 | 1351 | Post Close |
ABH | 788 | 788 | 205 | 770 | 906 | 45 | Post Close |
ACL | 21700 | 21700 | 118 | 24940 | 0 | Post Close | |
ADB | 102 | 100.3 | 61 | 100 | 100.98 | 7375 | Post Close |
ADL | 460 | 460 | 5 | 426.03 | 480 | 50 | Post Close |
ADU | 300 | 300 | 165 | 300 | 310 | 1622 | Post Close |
AIC | 718 | 716 | 100 | 656.01 | 715.98 | 1620 | Post Close |
ALA | 350 | 350 | 400 | 402.5 | 0 | Post Close | |
ALD | 2912 | 2912 | 55 | 2476 | 3000 | 16 | Post Close |
ALI | 636 | 636 | 129 | 541 | 731 | 671 | Post Close |
AMT | 7.5 | 8 | 1000 | 7.6 | 8.45 | 5508 | Post Close |
AOI | 1748 | 1748 | 42 | 1486 | 2010 | 258 | Post Close |
APU | 972.61 | 970.9 | 6 | 970.01 | 972 | 2508 | Post Close |
ARJ | 687.7 | 687.7 | 500 | 790.85 | 0 | Post Close | |
ATR | 43960 | 43960 | 11 | 37400 | 50000 | 1 | Post Close |
AZH | 225100 | 225100 | 11 | 225000 | 303600 | 11 | Post Close |
BAJ | 3 | 3 | 40000 | 3.45 | 0 | Post Close | |
BAN | 1660 | 1660 | 61 | 1660 | 2200 | 539 | Post Close |
BAZ | 1738 | 1738 | 39 | 1478 | 1998 | 361 | Post Close |
BBD | 93 | 93 | 495 | 79.05 | 106.95 | 405 | Post Close |
BDL | 17010 | 17010 | 11 | 17000 | 22900 | 1000 | Post Close |
BDS | 1550 | 1550 | 1 | 1501 | 1520 | 246 | Post Close |
BEU | 879 | 879 | 250 | 748 | 879 | 907 | Post Close |
BGFI | 50 | 50 | 1550 | 48 | 50 | 460 | Post Close |
BHG | 1488 | 1488 | 87 | 1488 | 1711 | 13 | Post Close |
BHL | 700 | 700 | 230 | 595 | 805 | 985 | Post Close |
BIDB | 100 | 100 | 0 | 100 | 3093 | Post Close | |
BLC | 970 | 970 | 125 | 825 | 1115 | 25 | Post Close |
BLG | 26.45 | 26.45 | 32000 | 30.41 | 0 | Post Close | |
BNG | 34500 | 34500 | 0 | 34900 | 1 | Post Close | |
BODI | 70 | 67.98 | 899 | 67 | 70 | 19554 | Post Close |
BOE | 3300 | 3300 | 53 | 3200 | 3795 | 17 | Post Close |
BRC | 535.61 | 535.61 | 1950 | 615.95 | 0 | Post Close | |
BSKY | 1820 | 1820 | 29 | 1547 | 2093 | 121 | Post Close |
BTG | 49080 | 49080 | 5 | 41720 | 49080 | 11 | Post Close |
BUK | 380 | 420 | 2 | 330 | 420 | 750 | Post Close |
CHR | 405 | 405 | 163 | 345 | 410 | 50 | Post Close |
CND | 702.63 | 702.63 | 600 | 808.02 | 0 | Post Close | |
CNF | 51300 | 51300 | 1 | 34000 | 51300 | 5 | Post Close |
CUMN | 200.06 | 209 | 10000 | 203 | 212 | 7535 | Post Close |
DAH | 15360 | 15360 | 17 | 15300 | 0 | Post Close | |
DAR | 4226 | 4226 | 99 | 3600 | 4859 | 26 | Post Close |
DES | 18000 | 18000 | 14 | 15300 | 20700 | 11 | Post Close |
DHU | 2000 | 2000 | 10 | 2000 | 2300 | 64 | Post Close |
DLH | 880 | 880 | 500 | 1012 | 0 | Post Close | |
DMA | 146.05 | 146.05 | 500 | 167.95 | 0 | Post Close | |
DSS | 53 | 53 | 10 | 53 | 0 | Post Close | |
DZG | 138 | 138 | 1999 | 138 | 0 | Post Close | |
EAZ | 358 | 358 | 820 | 305 | 411 | 290 | Post Close |
ECV | 16660 | 16660 | 0 | 18500 | 1 | Post Close | |
EER | 4200 | 4200 | 20 | 3570 | 4830 | 20 | Post Close |
ERDN | 2598 | 2590 | 10000 | 2588 | 2595 | 5172 | Post Close |
ERS | 18500 | 18500 | 27 | 15800 | 21200 | 3 | Post Close |
ETR | 102.43 | 102.43 | 3000 | 102 | 127.64 | 319 | Post Close |
GAZR | 44.62 | 44.98 | 55 | 44.2 | 44.98 | 9366 | Post Close |
GFG | 1299 | 1105 | 0 | 1105 | 67 | Post Close | |
GHC | 3445 | 3445 | 27 | 3000 | 4657 | 11 | Post Close |
GLMT | 1020 | 1027 | 100 | 1014 | 1019 | 9923 | Post Close |
GOV | 259.97 | 260 | 90 | 252 | 260 | 2940 | Post Close |
GTL | 34000 | 34000 | 18 | 33000 | 55000 | 1 | Post Close |
GUR | 110.17 | 110.17 | 4000 | 126.69 | 0 | Post Close | |
HAM | 2339 | 2339 | 29 | 1989 | 2689 | 25 | Post Close |
HBO | 36 | 36 | 1000 | 36.01 | 41.4 | 100 | Post Close |
HBT | 200 | 200 | 250 | 230 | 0 | Post Close | |
HBZ | 2550 | 2550 | 100 | 2550 | 3500 | 11 | Post Close |
HGN | 59 | 59 | 7141 | 46 | 59 | 43 | Post Close |
HHN | 8000 | 8000 | 0 | 7800 | 14 | Post Close | |
HHS | 4100 | 4100 | 11 | 3485 | 4690 | 190 | Post Close |
HJL | 1527 | 1527 | 1400 | 1756 | 0 | Post Close | |
HML | 735 | 735 | 225 | 625 | 735 | 528 | Post Close |
HRD | 100000 | 100000 | 1 | 86000 | 115000 | 5 | Post Close |
HRL | 77.5 | 77.5 | 2000 | 65.88 | 88 | 3000 | Post Close |
HRM | 168.55 | 168.55 | 90 | 168.62 | 192.98 | 228 | Post Close |
HSG | 9050 | 9050 | 90 | 10400 | 0 | Post Close | |
HSR | 2500 | 2500 | 176 | 2125 | 2875 | 124 | Post Close |
HSX | 7290 | 7290 | 10 | 6340 | 0 | Post Close | |
HUN | 29.9 | 29.9 | 8000 | 34.38 | 0 | Post Close | |
HUV | 189.75 | 189.75 | 3700 | 218.21 | 0 | Post Close | |
HVL | 182.85 | 179.25 | 624 | 162.05 | 181 | 4800 | Post Close |
IBA | 1850 | 1850 | 900 | 1800 | 2127 | 25 | Post Close |
ICAB | 99.99 | 100 | 0 | 100 | 2837 | Post Close | |
INV | 8995 | 8930 | 40 | 8805 | 9295 | 51 | Post Close |
ITLS | 75.5 | 75.5 | 6298 | 75.5 | 76 | 445 | Post Close |
JGL | 163.99 | 163.99 | 2500 | 188.58 | 0 | Post Close | |
JGV | 4246 | 4246 | 1 | 4246 | 4882 | 100 | Post Close |
JLT | 70 | 70 | 980 | 63.75 | 69 | 2 | Post Close |
JTB | 50 | 50 | 1064 | 50 | 54 | 14500 | Post Close |
KEK | 10200 | 10200 | 20 | 9700 | 11000 | 10 | Post Close |
KHAN | 1063 | 1064 | 1012 | 1062 | 1063 | 596 | Post Close |
LEND | 142.39 | 142.21 | 1000 | 140.03 | 142.5 | 29804 | Post Close |
LOT | 1500 | 1500 | 2 | 1500 | 0 | Post Close | |
MBG | 13.2 | 13.2 | 27622 | 12 | 13.2 | 35579 | Post Close |
MBW | 182.99 | 182.76 | 25 | 160.01 | 182.99 | 499 | Post Close |
MCH | 650 | 650 | 330 | 650 | 775 | 9673 | Post Close |
MDIC | 2130 | 2130 | 111 | 8 | 2130 | 133 | Post Close |
MDR | 180 | 175 | 692 | 175 | 210 | 800 | Post Close |
MFC | 81.63 | 80.93 | 3480 | 77.03 | 84.99 | 100 | Post Close |
MFG | 887.79 | 860.11 | 119 | 862.11 | 898.99 | 200 | Post Close |
MGLA | 216 | 216 | 19500 | 180 | 216 | 9316 | Post Close |
MIB | 57 | 57 | 2395 | 50 | 57 | 5637 | Post Close |
MIE | 9400 | 9400 | 2000 | 9000 | 10000 | 1000 | Post Close |
MIK | 12760 | 12760 | 1 | 11300 | 13500 | 100 | Post Close |
MLG | 181.21 | 181.21 | 290 | 181.21 | 189 | 320 | Post Close |
MMX | 3923 | 3923 | 6 | 3400 | 3950 | 10 | Post Close |
MNB | 2168 | 2168 | 30 | 1843 | 2493 | 11 | Post Close |
MNDL | 65 | 64.9 | 15 | 64.01 | 64.9 | 7402 | Post Close |
MNH | 18800 | 18800 | 23 | 17300 | 19000 | 1 | Post Close |
MNP | 629 | 629 | 7 | 605 | 629 | 150 | Post Close |
MNS | 29000 | 29000 | 19 | 28000 | 33340 | 11 | Post Close |
MOG | 7000 | 7000 | 15 | 6000 | 8050 | 19 | Post Close |
MRX | 24 | 24 | 0 | 26 | 500 | Post Close | |
MSE | 267.27 | 268.2 | 27 | 267 | 269.5 | 9510 | Post Close |
MSH | 250 | 250 | 811 | 235 | 270.25 | 88 | Post Close |
MVO | 1421 | 1421 | 46 | 1208 | 1421 | 54 | Post Close |
NEH | 23.5 | 23.98 | 354 | 23.5 | 23.98 | 2420 | Post Close |
NOG | 523.25 | 523.25 | 400 | 601.73 | 0 | Post Close | |
NXE | 3200 | 3200 | 200 | 2720 | 3680 | 800 | Post Close |
OABS | 50 | 50 | 5 | 50 | 0 | Post Close | |
OLL | 20 | 20 | 43 | 20 | 23 | 3390 | Post Close |
ONH | 25500 | 25500 | 11 | 21700 | 29000 | 22 | Post Close |
ORD | 1175 | 1175 | 221 | 1000 | 1351 | 29 | Post Close |
QPAY | 203.08 | 199 | 500 | 198 | 199 | 1068 | Post Close |
RMC | 58 | 62 | 14576 | 58 | 65 | 1639 | Post Close |
SBM | 438.58 | 438 | 802 | 437 | 439 | 156003 | Post Close |
SDT | 99.7 | 99.7 | 934 | 84.75 | 114.65 | 533 | Post Close |
SEND | 124.99 | 129.68 | 127 | 123.17 | 129.68 | 50 | Post Close |
SHG | 1625 | 1625 | 220 | 1625 | 1860 | 40 | Post Close |
SHHK | 100 | 100 | 0 | 100 | 17426 | Post Close | |
SHV | 3275 | 3275 | 97 | 3275 | 3830 | 90 | Post Close |
SIL | 50.6 | 50.6 | 1000 | 38.5 | 50.5 | 219 | Post Close |
SNDB | 100 | 100 | 187 | 100 | 0 | Post Close | |
SOH | 760 | 760 | 62 | 663 | 760 | 999 | Post Close |
SOR | 8900 | 8900 | 1 | 8000 | 9500 | 50 | Post Close |
SSG | 3113 | 3113 | 13 | 2647 | 3579 | 27 | Post Close |
SUL | 80080 | 80080 | 10 | 72000 | 90000 | 1 | Post Close |
SUN | 377 | 377 | 182 | 321 | 433 | 418 | Post Close |
SUU | 579.92 | 580 | 390 | 579.92 | 580 | 30860 | Post Close |
SVR | 7670 | 7670 | 25 | 8820 | 0 | Post Close | |
TAH | 17280 | 17280 | 50 | 14500 | 17280 | 218 | Post Close |
TAL | 18.25 | 18.25 | 18100 | 20.98 | 0 | Post Close | |
TAND | 22 | 22 | 947 | 22.01 | 23.5 | 5703 | Post Close |
TAS | 3500 | 3500 | 30 | 2992 | 4025 | 45 | Post Close |
TAV | 8740 | 8740 | 11 | 7430 | 10050 | 49 | Post Close |
TCK | 28500 | 28040 | 10 | 27800 | 29060 | 50 | Post Close |
TDB | 22500 | 22040 | 4 | 21900 | 22000 | 9561 | Post Close |
TEE | 22540 | 22540 | 12 | 22540 | 25920 | 18 | Post Close |
TEX | 26800 | 26800 | 15 | 22800 | 30820 | 10 | Post Close |
TGI | 769 | 769 | 150 | 739 | 770 | 394 | Post Close |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Post Close | |
TNGR | 4980 | 4980 | 11 | 4166 | 4900 | 10 | Post Close |
TTL | 27060 | 26820 | 32 | 26640 | 27340 | 133 | Post Close |
TUM | 360.81 | 369.98 | 50 | 365 | 369.98 | 558 | Post Close |
TUS | 200 | 200 | 2000 | 190 | 230 | 100 | Post Close |
TVT | 5800 | 5800 | 42 | 5000 | 6670 | 28 | Post Close |
UBH | 38220 | 38220 | 10 | 38220 | 42000 | 1 | Post Close |
UID | 3600 | 3500 | 240 | 3222 | 3600 | 230 | Post Close |
ULZ | 34.5 | 34.5 | 20000 | 39.67 | 0 | Post Close | |
UYN | 1425 | 1425 | 265 | 1425 | 1800 | 100 | Post Close |
XAC | 850.02 | 851 | 14825 | 850 | 851 | 767 | Post Close |
XOC | 82.88 | 82.79 | 62 | 81.15 | 82.8 | 22 | Post Close |