Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 3337 | 3337 | 145 | 2837 | 3837 | 11 | Market Close |
AARD | 3134 | 3092 | 70 | 2995 | 3098 | 30 | Market Close |
ABH | 770 | 770 | 200 | 725 | 0 | Market Close | |
ADB | 102.52 | 102.49 | 2000 | 101 | 102.49 | 28968 | Market Close |
ADL | 410 | 410 | 514 | 401 | 450 | 100 | Market Close |
ADU | 356 | 356 | 4 | 345 | 350 | 1000 | Market Close |
AHH | 4207 | 4207 | 36 | 3576 | 5715 | 50 | Market Close |
AIC | 699.99 | 698.99 | 300 | 641.01 | 698.99 | 4996 | Market Close |
ALA | 350 | 350 | 500 | 402.5 | 0 | Market Close | |
ALD | 2912 | 2912 | 55 | 2476 | 3000 | 16 | Market Close |
ALI | 540 | 540 | 210 | 500 | 621 | 190 | Market Close |
AMT | 8.99 | 8.99 | 1 | 8.32 | 8.99 | 3823 | Market Close |
AOI | 2010 | 2010 | 6 | 1709 | 2010 | 8965 | Market Close |
APU | 977.26 | 979 | 10 | 978 | 979 | 1442 | Market Close |
ARJ | 687.7 | 687.7 | 300 | 790.85 | 0 | Market Close | |
ATR | 37400 | 37400 | 6 | 37400 | 43000 | 125 | Market Close |
AZH | 225100 | 225100 | 8 | 217000 | 0 | Market Close | |
BAJ | 3 | 3 | 40004 | 3.45 | 0 | Market Close | |
BAN | 1840 | 1840 | 8 | 1840 | 1908 | 62 | Market Close |
BAZ | 1738 | 1738 | 39 | 1478 | 0 | Market Close | |
BBD | 79.05 | 79.05 | 523 | 67.2 | 0 | Market Close | |
BDL | 20000 | 20000 | 2 | 16000 | 17000 | 20 | Market Close |
BDS | 1600 | 1600 | 15 | 1450 | 1600 | 952 | Market Close |
BERL | 25 | 25 | 0 | 25 | 480 | Market Close | |
BEU | 805 | 805 | 240 | 710 | 925 | 260 | Market Close |
BGFL | 50 | 49.99 | 0 | 49.99 | 129 | Market Close | |
BHG | 1300 | 1300 | 183 | 1250 | 0 | Market Close | |
BHL | 595 | 595 | 192 | 550 | 0 | Market Close | |
BIDB | 100 | 100 | 0 | 100 | 2780 | Market Close | |
BLC | 970 | 970 | 125 | 825 | 1115 | 25 | Market Close |
BLG | 26.45 | 26.45 | 20000 | 30.41 | 0 | Market Close | |
BNG | 31000 | 31000 | 50 | 30000 | 36000 | 1 | Market Close |
BODI | 73.78 | 79 | 260 | 76 | 79 | 759 | Market Close |
BOE | 3300 | 3300 | 53 | 3000 | 3795 | 17 | Market Close |
BRC | 535.61 | 535.61 | 1518 | 615.95 | 0 | Market Close | |
BSKY | 1820 | 1820 | 62 | 1600 | 2093 | 121 | Market Close |
BTG | 41720 | 41720 | 15 | 36000 | 0 | Market Close | |
BUK | 325 | 325 | 20 | 320 | 325 | 496 | Market Close |
CHR | 405 | 405 | 5 | 346 | 465 | 937 | Market Close |
CND | 702.63 | 702.63 | 600 | 808.02 | 0 | Market Close | |
CNF | 64900 | 64900 | 0 | 64000 | 25 | Market Close | |
CUMN | 201.02 | 201 | 18801 | 200.5 | 203 | 4913 | Market Close |
DAH | 15360 | 15360 | 17 | 15300 | 0 | Market Close | |
DAR | 4226 | 4226 | 15 | 3800 | 4859 | 26 | Market Close |
DES | 18000 | 18000 | 14 | 15300 | 20700 | 11 | Market Close |
DHU | 2000 | 2000 | 136 | 2000 | 2300 | 64 | Market Close |
DLH | 880 | 880 | 500 | 1012 | 0 | Market Close | |
DMA | 146.05 | 146.05 | 600 | 167.95 | 0 | Market Close | |
DSS | 53 | 53 | 3 | 53 | 0 | Market Close | |
DZG | 156.63 | 156.63 | 5 | 156.63 | 200 | 100 | Market Close |
EAZ | 305 | 305 | 409 | 305 | 350 | 91 | Market Close |
ECV | 16660 | 16660 | 0 | 18500 | 64 | Market Close | |
EER | 4500 | 4500 | 20 | 4500 | 4830 | 12 | Market Close |
ERDN | 2560 | 2542 | 478 | 2538 | 2565 | 544 | Market Close |
ERS | 17000 | 17000 | 7 | 17000 | 19550 | 14 | Market Close |
ETR | 102.01 | 102.01 | 2458 | 102 | 117.3 | 1000 | Market Close |
GAZR | 43.97 | 44 | 1838 | 43.99 | 44 | 163247 | Market Close |
GFG | 940 | 940 | 140 | 900 | 0 | Market Close | |
GHC | 2930 | 2930 | 48 | 2800 | 3369 | 4 | Market Close |
GLMT | 1098 | 1100 | 240 | 1098 | 1100 | 127805 | Market Close |
GOV | 244.84 | 244.94 | 20 | 244.84 | 244.9 | 877 | Market Close |
GRB | 1 | 1 | 0 | 1 | 4 | Market Close | |
GTL | 44000 | 44080 | 100 | 35000 | 43000 | 29 | Market Close |
GUR | 110.17 | 110.17 | 4000 | 126.69 | 0 | Market Close | |
HAM | 2339 | 2339 | 29 | 1989 | 2688 | 100 | Market Close |
HBO | 33.01 | 33 | 3000 | 34 | 37.95 | 200 | Market Close |
HBT | 200 | 200 | 250 | 230 | 0 | Market Close | |
HBZ | 2550 | 2550 | 150 | 2450 | 2932 | 11 | Market Close |
HGN | 64 | 63 | 90 | 50 | 63 | 3045 | Market Close |
HHS | 4100 | 4100 | 5 | 3484 | 4715 | 190 | Market Close |
HJL | 1527 | 1527 | 450 | 1756 | 0 | Market Close | |
HML | 735 | 735 | 225 | 625 | 845 | 25 | Market Close |
HRD | 100000 | 100000 | 18 | 86000 | 100000 | 5 | Market Close |
HRL | 65.38 | 65.38 | 5000 | 56 | 75.18 | 3000 | Market Close |
HRM | 180 | 180 | 200 | 169.01 | 180 | 4000 | Market Close |
HSG | 9050 | 9050 | 100 | 10400 | 0 | Market Close | |
HSR | 2125 | 2125 | 197 | 1975 | 2443 | 14 | 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 | 181 | 177.03 | 50 | 160.05 | 180 | 9035 | Market Close |
IBA | 1800 | 1800 | 166 | 1700 | 2070 | 25 | Market Close |
ICAB | 99.89 | 99.89 | 0 | 100 | 73 | Market Close | |
INV | 8670 | 9285 | 500 | 8685 | 9375 | 77 | Market Close |
ITLS | 75 | 74.25 | 120 | 73.5 | 75 | 489 | Market Close |
JGL | 163.99 | 163.99 | 2500 | 188.58 | 0 | Market Close | |
JGV | 3657 | 3657 | 50 | 3200 | 4205 | 25 | Market Close |
JLT | 59.5 | 59.5 | 0 | 59.5 | 900 | Market Close | |
JTB | 46 | 52.9 | 640 | 46 | 50 | 3673 | Market Close |
KEK | 8500 | 8500 | 17 | 8500 | 9775 | 5 | Market Close |
KHAN | 1111 | 1116 | 10 | 1115 | 1120 | 5331 | Market Close |
LEND | 149.99 | 150.97 | 35 | 142.05 | 150.94 | 1366 | Market Close |
LOT | 1500 | 1500 | 500 | 1300 | 0 | Market Close | |
MBG | 12 | 12 | 16000 | 13.5 | 14.9 | 1055 | Market Close |
MBW | 179.99 | 184 | 336 | 179.99 | 187 | 1086 | Market Close |
MCH | 600 | 600 | 225 | 600 | 0 | Market Close | |
MDR | 170 | 170 | 10000 | 170 | 195.5 | 100 | Market Close |
MDZ | 7935 | 7935 | 2 | 7935 | 9125 | 11 | Market Close |
MFC | 84.42 | 84.42 | 27 | 80.01 | 84.42 | 833 | Market Close |
MFG | 898.99 | 854 | 11 | 853.15 | 898.99 | 5920 | Market Close |
MGLA | 220 | 198 | 0 | 204.99 | 111 | Market Close | |
MIB | 50 | 50 | 158 | 50 | 55 | 500 | Market Close |
MIE | 9500 | 9500 | 0 | 10000 | 70 | Market Close | |
MIK | 13000 | 13000 | 10 | 11300 | 16000 | 150 | Market Close |
MLG | 194 | 194 | 49 | 194 | 194.99 | 999 | Market Close |
MMX | 4000 | 4000 | 2 | 3601 | 4000 | 18 | Market Close |
MNDL | 72.98 | 72.19 | 32 | 72 | 72.96 | 1993 | Market Close |
MNG | 2600 | 2600 | 10 | 2210 | 2990 | 14 | Market Close |
MNP | 700.34 | 700 | 45 | 620 | 700 | 1963 | Market Close |
MNS | 28000 | 28000 | 10 | 28000 | 32200 | 20 | Market Close |
MOG | 7000 | 7000 | 18 | 6060 | 8050 | 16 | Market Close |
MRX | 27 | 27 | 30 | 27 | 30 | 1000 | Market Close |
MSC | 162 | 162 | 305 | 162 | 186 | 95 | Market Close |
MSE | 268.66 | 268.01 | 20 | 268.2 | 268.66 | 6647 | Market Close |
MSH | 235 | 235 | 712 | 230 | 270.25 | 88 | Market Close |
MVO | 1389 | 1389 | 45 | 1389 | 1630 | 22 | Market Close |
NEH | 23.1 | 23.11 | 100 | 22.99 | 23 | 41361 | Market Close |
NOG | 523.25 | 523.25 | 200 | 601.73 | 0 | Market Close | |
NXE | 3200 | 3200 | 100 | 2720 | 3680 | 800 | Market Close |
OLL | 18 | 18 | 806 | 18 | 21.85 | 684 | Market Close |
ONH | 18000 | 18000 | 50 | 650 | 20700 | 5 | Market Close |
ORD | 1175 | 1175 | 241 | 1000 | 0 | Market Close | |
QPAY | 196.91 | 209.99 | 25 | 198.05 | 209.99 | 2883 | Market Close |
RMC | 62 | 62 | 0 | 62 | 3114 | Market Close | |
SBM | 461 | 441.07 | 21 | 440 | 459.99 | 500 | Market Close |
SEND | 147.99 | 153.84 | 19 | 140 | 150 | 553 | Market Close |
SHG | 1860 | 1860 | 429 | 1860 | 1950 | 300 | Market Close |
SHV | 2800 | 2800 | 5 | 3000 | 3766 | 330 | Market Close |
SIII | 99 | 99 | 0 | 99 | 9 | Market Close | |
SIL | 43 | 43 | 3000 | 40 | 58 | 219 | Market Close |
SNDB | 100 | 100 | 0 | 100 | 102 | Market Close | |
SOH | 750 | 750 | 49 | 750 | 762 | 604 | Market Close |
SOR | 9500 | 9500 | 0 | 9040 | 100 | Market Close | |
SSG | 3113 | 3113 | 13 | 2647 | 3579 | 27 | Market Close |
SUL | 90000 | 90000 | 1 | 77050 | 90000 | 7 | Market Close |
SUN | 377 | 377 | 0 | 433 | 418 | Market Close | |
SUU | 628 | 610.15 | 6181 | 607 | 629 | 1352 | Market Close |
SVR | 7670 | 7670 | 25 | 8820 | 0 | Market Close | |
TAH | 18500 | 18500 | 22 | 15740 | 18400 | 25 | Market Close |
TAL | 18.25 | 18.25 | 20000 | 20.98 | 0 | Market Close | |
TAND | 23.44 | 23.44 | 2297 | 19.5 | 23.5 | 4358 | Market Close |
TAS | 3500 | 3500 | 35 | 2975 | 4025 | 45 | Market Close |
TAV | 8740 | 8740 | 2 | 7430 | 10050 | 49 | Market Close |
TCK | 26520 | 26520 | 3 | 26520 | 29000 | 44 | Market Close |
TDB | 21500 | 21800 | 9 | 21500 | 21800 | 5 | Market Close |
TEE | 22540 | 22540 | 11 | 22540 | 25920 | 18 | Market Close |
TEX | 24000 | 24000 | 3 | 22500 | 24000 | 28 | Market Close |
TGI | 720.95 | 749.99 | 58 | 722 | 749.99 | 143 | Market Close |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Market Close | |
TNGR | 5900 | 5900 | 100 | 4000 | 5500 | 152 | Market Close |
TTL | 26320 | 27440 | 27 | 26520 | 27680 | 148 | Market Close |
TUM | 363.76 | 362.7 | 100 | 355.66 | 363 | 234 | Market Close |
TUS | 190 | 190 | 1100 | 175 | 0 | Market Close | |
TVT | 5800 | 5800 | 42 | 5000 | 0 | Market Close | |
UBH | 40000 | 40000 | 7 | 38220 | 46000 | 50 | Market Close |
UID | 3475 | 3648 | 545 | 3450 | 3648 | 8 | Market Close |
ULZ | 34.5 | 34.5 | 20000 | 39.67 | 0 | Market Close | |
UYN | 1425 | 1425 | 161 | 1375 | 0 | Market Close | |
XAC | 850.15 | 852 | 5951 | 850 | 852 | 14059 | Market Close |
XOC | 91.98 | 91 | 65 | 85.25 | 91 | 10322 | Market Close |