Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 2902 | 2902 | 145 | 2902 | 3337 | 15 | Market Close |
AARD | 2629 | 2640 | 39 | 2620 | 2643 | 63 | Market Close |
ABH | 972 | 972 | 161 | 827 | 1117 | 139 | Market Close |
ACL | 16660 | 16660 | 21 | 14170 | 19150 | 19 | Market Close |
ADB | 96.59 | 97.84 | 200 | 96.52 | 98.9 | 20 | Market Close |
ADL | 490.76 | 490.76 | 290 | 460 | 490.99 | 106 | Market Close |
ADU | 407.98 | 407.98 | 6 | 360 | 407.98 | 243 | Market Close |
AHH | 3961 | 3961 | 21 | 3350 | 3910 | 11 | Market Close |
AIC | 670.33 | 672.44 | 2 | 665.01 | 673.99 | 115 | Market Close |
ALA | 350 | 350 | 500 | 402.5 | 0 | Market Close | |
ALD | 2912 | 2912 | 105 | 2476 | 3348 | 45 | Market Close |
ALI | 748 | 748 | 219 | 636 | 860 | 581 | Market Close |
AMT | 8.65 | 8.99 | 14 | 8.58 | 9 | 292910 | Market Close |
AOI | 1292 | 1292 | 90 | 1292 | 1485 | 25 | Market Close |
APU | 985.28 | 988.53 | 505 | 985 | 994 | 5385 | Market Close |
ARJ | 687.7 | 687.7 | 500 | 790.85 | 0 | Market Close | |
ATR | 35300 | 35300 | 15 | 35400 | 40200 | 9 | Market Close |
AZH | 230000 | 230000 | 11 | 264000 | 0 | Market Close | |
BAJ | 3 | 3 | 50000 | 3.45 | 0 | Market Close | |
BAN | 1200 | 1200 | 201 | 1200 | 1300 | 50 | Market Close |
BAZ | 1512 | 1512 | 38 | 1286 | 1738 | 62 | Market Close |
BBD | 92.57 | 92.57 | 529 | 78.68 | 106.45 | 953 | Market Close |
BDL | 23100 | 23100 | 25 | 19640 | 26500 | 75 | Market Close |
BDS | 1450 | 1450 | 457 | 1450 | 1529 | 33 | Market Close |
BEU | 1530 | 1530 | 180 | 1301 | 1758 | 516 | Market Close |
BGFI | 50 | 50 | 705 | 50 | 0 | Market Close | |
BHG | 1354 | 1354 | 223 | 1151 | 1500 | 200 | Market Close |
BHL | 450 | 450 | 500 | 440 | 500 | 189 | Market Close |
BLC | 975 | 975 | 125 | 829 | 1121 | 25 | Market Close |
BLG | 26.45 | 26.45 | 20000 | 30.41 | 0 | Market Close | |
BNG | 31000 | 31000 | 26 | 31000 | 33900 | 18 | Market Close |
BODI | 86.98 | 86.9 | 1657 | 84 | 86.9 | 3428 | Market Close |
BOE | 3800 | 3800 | 100 | 3230 | 4370 | 25 | Market Close |
BOGD | 83.5 | 83 | 15 | 82.21 | 83 | 874 | Market Close |
BRC | 405 | 405 | 1450 | 465.75 | 0 | Market Close | |
BSKY | 1820 | 1820 | 28 | 1600 | 2093 | 122 | Market Close |
BTG | 59500 | 59500 | 5 | 53000 | 61000 | 497 | Market Close |
BUK | 303.03 | 303.03 | 528 | 275 | 348 | 1972 | Market Close |
CHR | 425 | 425 | 354 | 366 | 488 | 356 | Market Close |
CND | 702.63 | 702.63 | 600 | 808.02 | 0 | Market Close | |
CNF | 33000 | 33000 | 2 | 32020 | 33000 | 22 | Market Close |
CUMN | 186 | 186.53 | 520 | 187 | 189.5 | 63990 | Market Close |
DAH | 11620 | 11620 | 27 | 9880 | 13360 | 23 | Market Close |
DAR | 4300 | 4300 | 135 | 3700 | 4945 | 15 | Market Close |
DES | 18000 | 18000 | 1 | 16000 | 20700 | 11 | Market Close |
DHU | 1800 | 1800 | 15 | 1551 | 1800 | 967 | Market Close |
DLH | 880 | 880 | 500 | 1012 | 0 | Market Close | |
DMA | 146.05 | 146.05 | 300 | 167.95 | 0 | Market Close | |
DSS | 53 | 53 | 260 | 54 | 0 | Market Close | |
DZG | 212 | 212 | 1082 | 181 | 210 | 40 | Market Close |
EAZ | 360 | 360 | 410 | 306 | 414 | 290 | Market Close |
ECV | 13800 | 13800 | 11 | 11740 | 13800 | 3 | Market Close |
EER | 3400 | 3400 | 156 | 3450 | 3990 | 156 | Market Close |
ERDN | 1565 | 1560 | 1 | 1527 | 1560 | 1544 | Market Close |
ERS | 26900 | 26900 | 5 | 24000 | 28000 | 50 | Market Close |
ETR | 118.8 | 118.8 | 10050 | 112 | 118 | 11900 | Market Close |
GAZR | 49.34 | 49.5 | 2000 | 49.1 | 49.5 | 69915 | Market Close |
GFG | 1286 | 1286 | 11 | 1094 | 1478 | 75 | Market Close |
GHC | 6555 | 6555 | 39 | 5575 | 6555 | 1 | Market Close |
GLMT | 1167 | 1160 | 1 | 1159 | 1160 | 4858 | Market Close |
GOV | 259.8 | 259.8 | 16 | 259.5 | 259.8 | 183 | Market Close |
GTJ | 1493 | 1493 | 120 | 1270 | 1493 | 23 | Market Close |
GTL | 53100 | 53100 | 1 | 54000 | 0 | Market Close | |
GUR | 83.31 | 83.31 | 6000 | 95.8 | 0 | Market Close | |
HAM | 3236 | 3236 | 20 | 2751 | 3260 | 100 | Market Close |
HBO | 41 | 41 | 96 | 41 | 48 | 4331 | Market Close |
HBT | 200 | 200 | 250 | 230 | 0 | Market Close | |
HBZ | 5000 | 5000 | 25 | 4250 | 5710 | 4 | Market Close |
HGN | 62.5 | 62.5 | 9 | 57 | 62.5 | 1550 | Market Close |
HHN | 3661 | 4210 | 11 | 3661 | 0 | Market Close | |
HHS | 4150 | 4150 | 11 | 3528 | 4772 | 199 | Market Close |
HJL | 500.05 | 500.05 | 1000 | 575.05 | 0 | Market Close | |
HML | 737 | 737 | 513 | 627 | 847 | 37 | Market Close |
HRD | 172500 | 172500 | 11 | 146700 | 198300 | 150 | Market Close |
HRL | 67.16 | 67.16 | 1200 | 57.09 | 77.23 | 3773 | Market Close |
HRM | 200 | 192.01 | 10 | 193 | 208.89 | 220 | Market Close |
HSG | 7870 | 7870 | 150 | 9050 | 0 | Market Close | |
HSR | 2200 | 2200 | 100 | 2000 | 2400 | 973 | Market Close |
HUN | 29.9 | 29.9 | 10000 | 34.38 | 0 | Market Close | |
HUV | 189.75 | 189.75 | 3700 | 218.21 | 0 | Market Close | |
HVL | 146.24 | 146.24 | 3000 | 168.17 | 0 | Market Close | |
IBA | 1310 | 1310 | 499 | 1275 | 1325 | 461 | Market Close |
INT | 209.87 | 209.87 | 3000 | 241.35 | 0 | Market Close | |
INV | 8220 | 8370 | 20 | 7700 | 8370 | 199 | Market Close |
ITLS | 70.79 | 71 | 500 | 70.01 | 71 | 18592 | Market Close |
JGL | 163.99 | 163.99 | 2500 | 188.58 | 0 | Market Close | |
JGV | 3157 | 3157 | 25 | 2700 | 3630 | 39 | Market Close |
JLT | 84.46 | 84.46 | 1118 | 71.81 | 86 | 1600 | Market Close |
JTB | 63.99 | 64 | 8296 | 55 | 63.99 | 206 | Market Close |
KEK | 14000 | 14000 | 20 | 2000 | 14500 | 50 | Market Close |
KHAN | 1084 | 1082 | 850 | 1081 | 1084 | 1899 | Market Close |
LBND | 100 | 100 | 400 | 100 | 0 | Market Close | |
LEND | 150 | 149.33 | 7 | 149.11 | 150 | 18255 | Market Close |
LOT | 1300 | 1300 | 1000 | 1230 | 1345 | 57 | Market Close |
MBG | 11.32 | 11.32 | 398 | 11.05 | 11.32 | 43 | Market Close |
MBW | 185.69 | 185.51 | 55 | 185.51 | 189.78 | 100 | Market Close |
MCH | 540 | 540 | 305 | 540 | 620 | 258 | Market Close |
MDIC | 2550 | 2550 | 0 | 2549 | 26 | Market Close | |
MDR | 125 | 125 | 916 | 116 | 0 | Market Close | |
MDZ | 6900 | 6900 | 50 | 7935 | 0 | Market Close | |
MFC | 85.16 | 85.12 | 50000 | 85 | 86.77 | 17257 | Market Close |
MFG | 1010 | 1024 | 2 | 1012 | 1056 | 5 | Market Close |
MGLA | 179.99 | 166 | 239 | 166 | 178.99 | 373 | Market Close |
MIB | 82.19 | 82.19 | 1251 | 69.87 | 82.13 | 1694 | Market Close |
MIE | 9010 | 9010 | 194 | 9000 | 11500 | 2000 | Market Close |
MIK | 16900 | 16900 | 300 | 15000 | 16900 | 279 | Market Close |
MLG | 177 | 167.13 | 1000 | 169 | 177 | 34284 | Market Close |
MMX | 4000 | 4000 | 60 | 4000 | 4370 | 1 | Market Close |
MNB | 2999 | 2999 | 100 | 2550 | 3448 | 50 | Market Close |
MNDL | 70.24 | 72.06 | 3000 | 70.57 | 73.19 | 1901 | Market Close |
MNG | 1750 | 1750 | 11 | 1488 | 2012 | 24 | Market Close |
MNH | 20700 | 20700 | 1 | 21600 | 0 | Market Close | |
MNP | 611.99 | 605 | 373 | 586 | 605 | 1970 | Market Close |
MNS | 39900 | 39900 | 40 | 33920 | 45880 | 57 | Market Close |
MOG | 7000 | 7000 | 31 | 5950 | 8050 | 19 | Market Close |
MRX | 23.98 | 23.9 | 0 | 23.9 | 620 | Market Close | |
MSC | 220 | 220 | 505 | 187 | 253 | 495 | Market Close |
MSE | 354.54 | 357.24 | 9708 | 357 | 359 | 100 | Market Close |
MSH | 320 | 320 | 640 | 272 | 368 | 360 | Market Close |
MUDX | 3000 | 3000 | 118 | 2550 | 0 | Market Close | |
MVO | 1100 | 1100 | 183 | 1100 | 1265 | 15 | Market Close |
NEH | 18.49 | 17.01 | 800 | 17.6 | 18.4 | 10000 | Market Close |
NKT | 100 | 100 | 200 | 85 | 115 | 9800 | Market Close |
NOG | 523.25 | 523.25 | 200 | 601.73 | 0 | Market Close | |
NXE | 2819 | 2819 | 29 | 2452 | 3241 | 500 | Market Close |
OABS | 100 | 100 | 400 | 100 | 0 | Market Close | |
OLL | 18 | 18 | 5928 | 18 | 19.8 | 9000 | Market Close |
ONH | 12000 | 12000 | 23 | 13000 | 0 | Market Close | |
ORD | 1175 | 1175 | 265 | 1025 | 1351 | 6 | Market Close |
QPAY | 222.63 | 216.28 | 2500 | 216.1 | 224.99 | 81 | Market Close |
RMC | 62 | 62 | 24330 | 61 | 67 | 10154 | Market Close |
SBM | 467.77 | 479.99 | 3 | 468.01 | 479.99 | 209 | Market Close |
SDT | 99.7 | 99.7 | 463 | 84.75 | 99.7 | 537 | Market Close |
SEND | 146 | 143.97 | 7 | 143.61 | 148.99 | 500 | Market Close |
SES | 2155 | 2155 | 2 | 2155 | 2478 | 30 | Market Close |
SHG | 1300 | 1350 | 300 | 1300 | 1400 | 30 | Market Close |
SHV | 2000 | 2000 | 2 | 2000 | 2500 | 2 | Market Close |
SIII | 100 | 100 | 5 | 100 | 0 | Market Close | |
SIL | 34.99 | 34.99 | 600 | 32.97 | 40 | 4229 | Market Close |
SOH | 575 | 575 | 347 | 575 | 660 | 300 | Market Close |
SOR | 2550 | 2550 | 10 | 1011 | 2550 | 30 | Market Close |
SSG | 2707 | 2707 | 25 | 2301 | 3113 | 50 | Market Close |
SUL | 88560 | 88560 | 10 | 88160 | 110000 | 24 | Market Close |
SUN | 328 | 328 | 32 | 328 | 377 | 500 | Market Close |
SUU | 410.12 | 446.16 | 3 | 411.01 | 449.97 | 100 | Market Close |
SVR | 7670 | 7670 | 25 | 8820 | 0 | Market Close | |
TAH | 14800 | 14800 | 36 | 12600 | 15500 | 49 | Market Close |
TAL | 18.25 | 18.25 | 19000 | 20.98 | 0 | Market Close | |
TAS | 3567 | 3567 | 171 | 3032 | 4102 | 29 | Market Close |
TAV | 7600 | 7600 | 50 | 8000 | 0 | Market Close | |
TCK | 32000 | 31000 | 14 | 31000 | 32000 | 20 | Market Close |
TDB | 24000 | 24000 | 121 | 23920 | 24000 | 2323 | Market Close |
TEE | 26440 | 26440 | 11 | 22500 | 30400 | 288 | Market Close |
TEX | 26200 | 26200 | 41 | 30120 | 0 | Market Close | |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Market Close | |
TLP | 66.12 | 66.12 | 1824 | 76.03 | 0 | Market Close | |
TNGR | 3820 | 4300 | 3 | 3820 | 4300 | 117 | Market Close |
TSA | 610.3 | 610.3 | 396 | 519 | 701.84 | 11 | Market Close |
TTL | 35020 | 35000 | 3 | 34960 | 35000 | 234 | Market Close |
TUM | 378.07 | 377.12 | 252 | 376 | 380 | 13387 | Market Close |
TUS | 322.57 | 322.57 | 1001 | 275 | 370 | 999 | Market Close |
TVT | 6085 | 6085 | 50 | 5175 | 6995 | 150 | Market Close |
UBH | 47880 | 47880 | 1 | 41000 | 55000 | 24 | Market Close |
UID | 4499 | 4400 | 2 | 3999 | 4399 | 186 | Market Close |
ULZ | 34.5 | 34.5 | 20000 | 39.67 | 0 | Market Close | |
UYN | 862 | 862 | 40 | 862 | 1138 | 1000 | Market Close |
VIK | 21.32 | 20.51 | 3697 | 20.5 | 22 | 141 | Market Close |
XAC | 839.22 | 835 | 79 | 820 | 835 | 4552 | Market Close |
XOC | 82.66 | 80.05 | 99 | 81.05 | 84.82 | 1830 | Market Close |