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 | 3043 | 3044 | 1000 | 2906 | 3049 | 190 | Market Close |
ABH | 770 | 770 | 200 | 700 | 885 | 100 | Market Close |
ADB | 100.03 | 100.9 | 7 | 99 | 100.79 | 5000 | Market Close |
ADL | 470 | 402 | 70 | 402 | 470 | 48 | Market Close |
ADU | 356 | 356 | 4 | 345 | 350 | 1000 | Market Close |
AHH | 4207 | 4207 | 36 | 3576 | 4838 | 24 | Market Close |
AIC | 694.51 | 698.87 | 13924 | 685 | 698.83 | 3131 | Market Close |
ALA | 350 | 350 | 600 | 402.5 | 0 | Market Close | |
ALD | 2912 | 2912 | 55 | 2476 | 3348 | 45 | Market Close |
ALI | 540 | 540 | 210 | 475 | 621 | 380 | Market Close |
AMT | 8.2 | 8.31 | 292 | 8.2 | 8.99 | 2523 | Market Close |
AOI | 2010 | 1709 | 4 | 1709 | 2010 | 8965 | Market Close |
APU | 995.14 | 999.6 | 61 | 996 | 998 | 3813 | Market Close |
ARJ | 687.7 | 687.7 | 400 | 790.85 | 0 | Market Close | |
ATR | 37400 | 37400 | 5 | 37500 | 43000 | 125 | Market Close |
AZH | 225100 | 225100 | 8 | 217000 | 288000 | 12 | Market Close |
BAJ | 3 | 3 | 50063 | 3.45 | 0 | Market Close | |
BAN | 1900 | 1900 | 2802 | 1700 | 1900 | 142 | Market Close |
BAZ | 1738 | 1738 | 39 | 1478 | 1998 | 61 | Market Close |
BBD | 79.05 | 79.05 | 523 | 67.2 | 90.9 | 77 | Market Close |
BDL | 17000 | 17000 | 18 | 16100 | 19550 | 32 | Market Close |
BDS | 1555 | 1555 | 3 | 1550 | 1600 | 1452 | Market Close |
BERL | 25 | 25 | 0 | 25 | 480 | Market Close | |
BEU | 805 | 925 | 240 | 710 | 925 | 257 | Market Close |
BHG | 1300 | 1300 | 183 | 1250 | 1495 | 11 | Market Close |
BHL | 595 | 595 | 192 | 550 | 685 | 58 | Market Close |
BIDB | 97.14 | 97.14 | 0 | 100 | 2726 | Market Close | |
BLC | 970 | 970 | 125 | 825 | 1115 | 25 | Market Close |
BLG | 26.45 | 26.45 | 20000 | 30.41 | 0 | Market Close | |
BNG | 30000 | 30000 | 80 | 31000 | 34000 | 16 | Market Close |
BODI | 78 | 78 | 270 | 73.78 | 77.99 | 282 | Market Close |
BOE | 3300 | 3300 | 53 | 2950 | 3795 | 17 | Market Close |
BRC | 535.61 | 535.61 | 1518 | 615.95 | 0 | Market Close | |
BSKY | 2093 | 2093 | 11 | 1780 | 2093 | 120 | Market Close |
BTG | 41720 | 41720 | 15 | 35900 | 47960 | 15 | Market Close |
BUK | 325 | 325 | 10 | 320 | 425 | 1000 | Market Close |
CHR | 405 | 405 | 5 | 346 | 465 | 937 | Market Close |
CND | 702.63 | 702.63 | 600 | 808.02 | 0 | Market Close | |
CNF | 64900 | 63750 | 1 | 55200 | 63800 | 2 | Market Close |
CUMN | 202 | 203 | 2354 | 202 | 203 | 3713 | Market Close |
DAH | 15360 | 15360 | 17 | 15300 | 17590 | 13 | Market Close |
DAR | 4226 | 4226 | 24 | 3625 | 4859 | 26 | Market Close |
DES | 18000 | 18000 | 14 | 15300 | 20700 | 26 | Market Close |
DHU | 2000 | 2000 | 136 | 1700 | 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 | 250 | 54 | 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 | 19150 | 64 | Market Close | |
EER | 4500 | 4500 | 30 | 3825 | 4830 | 12 | Market Close |
ERDN | 2560 | 2563 | 5 | 2561 | 2563 | 650 | Market Close |
ERS | 17000 | 18000 | 10 | 17100 | 18000 | 33 | Market Close |
ETR | 102.01 | 102.01 | 2458 | 102 | 117.3 | 1000 | Market Close |
GAZR | 43.75 | 43.4 | 200 | 43.1 | 43.4 | 107248 | Market Close |
GFG | 940 | 940 | 150 | 900 | 1081 | 20 | Market Close |
GHC | 2930 | 2930 | 48 | 2800 | 3369 | 4 | Market Close |
GLMT | 1052 | 1051 | 46 | 1053 | 1059 | 10716 | Market Close |
GOV | 241.5 | 240.06 | 13363 | 240 | 240.5 | 2215 | Market Close |
GTL | 45000 | 45000 | 50 | 45000 | 65000 | 1 | Market Close |
GUR | 110.17 | 110.17 | 4000 | 126.69 | 0 | Market Close | |
HAM | 2339 | 2339 | 29 | 1989 | 2688 | 100 | Market Close |
HBO | 33 | 34.11 | 9999 | 34.1 | 42 | 33 | Market Close |
HBT | 200 | 200 | 250 | 230 | 0 | Market Close | |
HBZ | 2550 | 2550 | 150 | 2450 | 2932 | 11 | Market Close |
HGN | 63 | 63 | 190 | 50 | 62 | 50 | Market Close |
HHS | 4100 | 4100 | 5 | 3484 | 4715 | 190 | Market Close |
HJL | 1527 | 1527 | 500 | 1756 | 0 | Market Close | |
HML | 735 | 735 | 225 | 625 | 845 | 25 | Market Close |
HRD | 100000 | 100000 | 1 | 100000 | 115000 | 5 | Market Close |
HRL | 65.38 | 65.38 | 5000 | 56 | 66 | 8096 | Market Close |
HRM | 180 | 180 | 200 | 169.01 | 180 | 1053 | Market Close |
HSG | 9050 | 9050 | 100 | 10400 | 0 | Market Close | |
HSR | 2125 | 2125 | 296 | 1925 | 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 | 177 | 177 | 3000 | 160.01 | 180 | 9035 | Market Close |
IBA | 1800 | 1800 | 266 | 1675 | 2070 | 34 | Market Close |
ICAB | 100 | 100 | 1 | 99 | 0 | Market Close | |
INV | 8975 | 8900 | 125 | 8850 | 8985 | 282 | Market Close |
ITLS | 74.5 | 74.49 | 125 | 70 | 74.49 | 19996 | Market Close |
JGL | 163.99 | 163.99 | 2500 | 188.58 | 0 | Market Close | |
JGV | 3200 | 3200 | 0 | 4205 | 25 | Market Close | |
JLT | 59.5 | 59.5 | 1 | 51.01 | 51.01 | 1 | Market Close |
JTB | 52.9 | 46.01 | 50 | 46 | 52 | 6949 | Market Close |
KEK | 8500 | 8500 | 17 | 8000 | 9775 | 5 | Market Close |
KHAN | 1125 | 1127 | 909 | 1126 | 1127 | 11357 | Market Close |
LEND | 145.04 | 151.93 | 51 | 146.13 | 151 | 277 | Market Close |
LOT | 1500 | 1500 | 500 | 1300 | 0 | Market Close | |
MBG | 13.76 | 13.7 | 5300 | 13.6 | 13.99 | 1708 | Market Close |
MBW | 190 | 190 | 47 | 187.3 | 190 | 4580 | Market Close |
MCH | 600 | 600 | 500 | 597 | 600 | 58 | Market Close |
MDR | 170 | 170 | 10000 | 170 | 195.5 | 100 | Market Close |
MDZ | 7935 | 7935 | 11 | 7500 | 9125 | 11 | Market Close |
MFC | 78.18 | 81.88 | 1000 | 78.13 | 81.98 | 500 | Market Close |
MFG | 898.96 | 898.96 | 5 | 898 | 898.96 | 529 | Market Close |
MGLA | 204 | 205 | 6990 | 190 | 205 | 9914 | Market Close |
MIB | 48 | 48 | 1808 | 48 | 60 | 672 | Market Close |
MIE | 9500 | 9500 | 0 | 9990 | 23 | Market Close | |
MIK | 13000 | 13000 | 1 | 11500 | 13000 | 97 | Market Close |
MLG | 193.79 | 191.83 | 755 | 177.1 | 175 | 1000 | Market Close |
MMX | 3700 | 3700 | 10 | 3800 | 3950 | 851 | Market Close |
MNB | 2168 | 2168 | 0 | 2493 | 10 | Market Close | |
MNDL | 72 | 70.16 | 5000 | 70.01 | 71.95 | 8874 | Market Close |
MNG | 2600 | 2600 | 11 | 2210 | 2990 | 14 | Market Close |
MNP | 625 | 625 | 53 | 625 | 685 | 20 | Market Close |
MNS | 28000 | 28000 | 11 | 27000 | 30000 | 156 | Market Close |
MOG | 7000 | 7000 | 18 | 6060 | 8050 | 16 | Market Close |
MRX | 30 | 30 | 0 | 30 | 980 | Market Close | |
MSC | 162 | 162 | 205 | 163 | 186 | 95 | Market Close |
MSE | 264 | 260.22 | 100 | 260 | 264.9 | 3016 | Market Close |
MSH | 235 | 235 | 0 | 270.25 | 88 | Market Close | |
MVO | 1389 | 1389 | 45 | 1300 | 1389 | 38 | Market Close |
NEH | 22 | 23.15 | 5 | 21.01 | 23.49 | 29980 | 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 | 2000 | 50 | 0 | Market Close | |
OLL | 18 | 18.02 | 723 | 18 | 21.85 | 684 | Market Close |
ONH | 18000 | 18000 | 2 | 17500 | 20700 | 5 | Market Close |
ORD | 1175 | 1175 | 0 | 1351 | 29 | Market Close | |
QPAY | 200 | 200 | 3 | 200 | 210 | 6025 | Market Close |
RMC | 70 | 70 | 7040 | 60 | 70 | 196 | Market Close |
SBM | 439.57 | 449 | 110 | 448.5 | 449 | 723 | Market Close |
SDT | 99.7 | 99.7 | 467 | 84.75 | 114.65 | 533 | Market Close |
SEND | 167 | 164.7 | 90 | 142.1 | 164 | 500 | Market Close |
SHG | 1819 | 1600 | 2000 | 1500 | 1700 | 4 | Market Close |
SHV | 2800 | 2800 | 400 | 2700 | 3000 | 5 | Market Close |
SIII | 99.92 | 99.92 | 0 | 100 | 5 | Market Close | |
SIL | 43 | 43 | 3000 | 40 | 49.45 | 500 | Market Close |
SNDB | 99.99 | 99.99 | 0 | 100 | 200 | Market Close | |
SOH | 750 | 750 | 39 | 750 | 762 | 604 | Market Close |
SOR | 9500 | 9500 | 0 | 8990 | 132 | Market Close | |
SSG | 3113 | 3113 | 13 | 2647 | 3579 | 27 | Market Close |
SUL | 90000 | 90000 | 8 | 77000 | 90000 | 7 | Market Close |
SUN | 377 | 377 | 182 | 321 | 377 | 100 | Market Close |
SUU | 621 | 621 | 50 | 616 | 621 | 352 | Market Close |
SVR | 7670 | 7670 | 20 | 8820 | 0 | Market Close | |
TAH | 18500 | 18500 | 12 | 15800 | 18400 | 25 | Market Close |
TAL | 18.25 | 18.25 | 20000 | 20.98 | 0 | Market Close | |
TAND | 20 | 20 | 4186 | 20 | 23.5 | 4358 | Market Close |
TAS | 3500 | 3500 | 35 | 2975 | 4025 | 45 | Market Close |
TAV | 8740 | 8740 | 15 | 7450 | 10050 | 49 | Market Close |
TCK | 27000 | 27000 | 207 | 27000 | 32500 | 61 | Market Close |
TDB | 21800 | 21500 | 92 | 21500 | 21800 | 77 | Market Close |
TEE | 22540 | 22540 | 12 | 21000 | 25920 | 38 | Market Close |
TEX | 24000 | 24000 | 12 | 23000 | 26500 | 11 | Market Close |
TGI | 749.99 | 740 | 1000 | 721.01 | 740 | 204 | Market Close |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Market Close | |
TNGR | 5900 | 5900 | 100 | 4000 | 5500 | 174 | Market Close |
TTL | 27880 | 27960 | 29 | 27800 | 27980 | 2097 | Market Close |
TUM | 376.46 | 368.54 | 27917 | 366.2 | 369.99 | 6452 | Market Close |
TUS | 190 | 190 | 1100 | 175 | 218.5 | 100 | Market Close |
TVT | 5800 | 5800 | 42 | 5000 | 6670 | 28 | Market Close |
UBH | 40000 | 40000 | 2000 | 39.67 | 44000 | 1 | Market Close |
UID | 3600 | 3500 | 139 | 3500 | 3600 | 63 | Market Close |
ULZ | 34.5 | 34.5 | 20000 | 39.67 | 0 | Market Close | |
UYN | 1375 | 1375 | 266 | 1375 | 1600 | 69 | Market Close |
XAC | 850.05 | 851 | 7701 | 850 | 851 | 15226 | Market Close |
XOC | 89.97 | 86.32 | 98 | 86.24 | 89.95 | 87 | Market Close |