| Stocks | Quotes | Orders | Session | ||||
|---|---|---|---|---|---|---|---|
| Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
| AAR | 2775 | 0 | 95 | 2700 | 3191 | 10 | Regular Trading |
| AARD | 3184 | 0 | 200 | 3062 | 3064 | 213 | Regular Trading |
| ABH | 865 | 0 | 980 | 753 | 865 | 200 | Regular Trading |
| ADB | 101.21 | 0 | 61 | 99.15 | 103.89 | 5970 | Regular Trading |
| ADL | 414.97 | 0 | 100 | 400 | 430 | 50 | Regular Trading |
| ADU | 310 | 0 | 15 | 300 | 310 | 27 | Regular Trading |
| AHH | 4122 | 0 | 17 | 3504 | 4250 | 23 | Regular Trading |
| AIC | 681.98 | 0 | 200 | 650.1 | 651 | 307 | Regular Trading |
| ALA | 350 | 0 | 400 | 402.5 | 0 | Regular Trading | |
| ALD | 2479 | 0 | 55 | 2200 | 2850 | 45 | Regular Trading |
| ALI | 460 | 0 | 242 | 391 | 529 | 258 | Regular Trading |
| AMT | 7.29 | 0 | 6 | 7.28 | 7.29 | 5474 | Regular Trading |
| AOI | 2386 | 0 | 21 | 2075 | 2743 | 208 | Regular Trading |
| APU | 1000 | 0 | 54 | 1000 | 1002 | 6345 | Regular Trading |
| ATR | 35180 | 0 | 9 | 36800 | 40400 | 11 | Regular Trading |
| AZH | 230000 | 0 | 10 | 196000 | 264500 | 12 | Regular Trading |
| BAJ | 3 | 0 | 40000 | 3.45 | 0 | Regular Trading | |
| BAN | 1799 | 0 | 135 | 1725 | 1900 | 15 | Regular Trading |
| BAZ | 1998 | 0 | 29 | 1699 | 2297 | 181 | Regular Trading |
| BBD | 90.9 | 0 | 300 | 77.28 | 104.53 | 500 | Regular Trading |
| BDL | 14500 | 0 | 0 | 16000 | 91 | Regular Trading | |
| BDS | 2800 | 0 | 125 | 2600 | 2800 | 476 | Regular Trading |
| BEU | 889.99 | 0 | 5 | 782.03 | 910 | 120 | Regular Trading |
| BGFL | 24.98 | 0 | 2000 | 25 | 0 | Regular Trading | |
| BHG | 1300 | 0 | 1000 | 1105 | 1300 | 1000 | Regular Trading |
| BHL | 506 | 0 | 10 | 506.01 | 581 | 119 | Regular Trading |
| BLC | 970 | 0 | 125 | 825 | 1115 | 25 | Regular Trading |
| BLG | 26.45 | 0 | 18040 | 30.41 | 0 | Regular Trading | |
| BNG | 30120 | 0 | 10 | 30000 | 38600 | 6 | Regular Trading |
| BODI | 80.08 | 0 | 1000 | 82 | 84.8 | 6500 | Regular Trading |
| BOE | 3226 | 0 | 64 | 3100 | 3709 | 11 | Regular Trading |
| BRC | 535.61 | 0 | 1000 | 615.95 | 0 | Regular Trading | |
| BSKY | 2093 | 0 | 11 | 1780 | 2406 | 252 | Regular Trading |
| BTG | 35000 | 0 | 17 | 34000 | 40200 | 13 | Regular Trading |
| BUK | 339.98 | 0 | 15 | 290.03 | 339.98 | 990 | Regular Trading |
| CND | 702.63 | 0 | 240 | 808.02 | 0 | Regular Trading | |
| CNF | 43600 | 0 | 1 | 38180 | 43600 | 21 | Regular Trading |
| CUMN | 325.72 | 0 | 186 | 325 | 330 | 700 | Regular Trading |
| DAH | 22800 | 0 | 50 | 16880 | 0 | Regular Trading | |
| DAR | 4859 | 0 | 50 | 4131 | 0 | Regular Trading | |
| DES | 18000 | 0 | 14 | 15300 | 20700 | 26 | Regular Trading |
| DHU | 2189 | 0 | 166 | 1861 | 2517 | 233 | Regular Trading |
| DLH | 880 | 0 | 200 | 1012 | 0 | Regular Trading | |
| DMA | 146.05 | 0 | 77 | 167.95 | 0 | Regular Trading | |
| DZG | 154 | 0 | 585 | 155 | 177.1 | 1241 | Regular Trading |
| EAZ | 396 | 0 | 132 | 337 | 455 | 468 | Regular Trading |
| ECV | 16660 | 0 | 0 | 16990 | 1 | Regular Trading | |
| EER | 4655 | 0 | 4 | 4700 | 5390 | 2 | Regular Trading |
| ERDN | 21060 | 0 | 50 | 20920 | 21260 | 176 | Regular Trading |
| ERS | 22400 | 0 | 1 | 22400 | 25700 | 100 | Regular Trading |
| ETR | 115 | 0 | 24 | 102 | 115 | 1381 | Regular Trading |
| GAZR | 41.99 | 0 | 1037 | 42.4 | 42.43 | 856 | Regular Trading |
| GFG | 800 | 0 | 142 | 750 | 920 | 18 | Regular Trading |
| GHC | 2491 | 0 | 100 | 2530 | 2864 | 4 | Regular Trading |
| GLMT | 1319 | 0 | 31209 | 1316 | 1319 | 19177 | Regular Trading |
| GOV | 227 | 0 | 200 | 224 | 227 | 937 | Regular Trading |
| GRB | 1 | 0 | 0 | 1 | 30 | Regular Trading | |
| GUR | 110.17 | 0 | 4000 | 126.69 | 0 | Regular Trading | |
| HAM | 2339 | 0 | 29 | 1989 | 2674 | 353 | Regular Trading |
| HBO | 38 | 0 | 9 | 40 | 43.7 | 894 | Regular Trading |
| HBZ | 3140 | 0 | 116 | 2669 | 3611 | 14 | Regular Trading |
| HGN | 48.3 | 0 | 11 | 48 | 48.3 | 631 | Regular Trading |
| HHS | 4715 | 0 | 12 | 4100 | 4715 | 181 | Regular Trading |
| HJL | 1527 | 0 | 500 | 1756 | 0 | Regular Trading | |
| HML | 735 | 0 | 225 | 625 | 845 | 175 | Regular Trading |
| HRD | 80000 | 0 | 1 | 75000 | 92000 | 5 | Regular Trading |
| HRL | 74 | 0 | 1010 | 62.9 | 70 | 2865 | Regular Trading |
| HRM | 194.5 | 0 | 1200 | 190 | 195 | 18849 | Regular Trading |
| HSG | 31740 | 0 | 0 | 36500 | 11 | Regular Trading | |
| HSR | 1925 | 0 | 199 | 1850 | 0 | Regular Trading | |
| HUN | 29.9 | 0 | 8020 | 34.38 | 0 | Regular Trading | |
| HUV | 189.75 | 0 | 4000 | 218.21 | 0 | Regular Trading | |
| HVL | 185 | 0 | 8 | 158.01 | 184.91 | 1000 | Regular Trading |
| IBA | 1700 | 0 | 17 | 1700 | 1955 | 51 | Regular Trading |
| ICAB | 49.96 | 0 | 1000 | 50 | 0 | Regular Trading | |
| INV | 9515 | 0 | 155 | 9150 | 9500 | 17 | Regular Trading |
| ITLS | 72.89 | 0 | 3 | 70 | 71 | 38 | Regular Trading |
| JGL | 163.99 | 0 | 2500 | 188.58 | 0 | Regular Trading | |
| JGV | 2500 | 0 | 6 | 2500 | 2875 | 5 | Regular Trading |
| JLT | 48 | 0 | 30 | 48.21 | 55.2 | 506 | Regular Trading |
| JTB | 49.49 | 0 | 1 | 47 | 49.49 | 259 | Regular Trading |
| KBMG | 98.8 | 0 | 10 | 98 | 98.8 | 233 | Regular Trading |
| KBMW | 100 | 0 | 52 | 100 | 0 | Regular Trading | |
| KEK | 8500 | 0 | 17 | 7225 | 9775 | 13 | Regular Trading |
| KHAN | 1395 | 0 | 7 | 1408 | 1420 | 6094 | Regular Trading |
| LEND | 175.99 | 0 | 100 | 173.2 | 175.9 | 9621 | Regular Trading |
| LOT | 1645 | 0 | 100 | 1350 | 0 | Regular Trading | |
| MBG | 15 | 0 | 500 | 14.76 | 15 | 4674 | Regular Trading |
| MBW | 185.01 | 0 | 600 | 181.02 | 188.99 | 5 | Regular Trading |
| MCH | 620 | 0 | 4 | 620 | 710 | 177 | Regular Trading |
| MDIC | 1800 | 0 | 0 | 1800 | 35 | Regular Trading | |
| MDR | 155 | 0 | 2420 | 132 | 178.25 | 180 | Regular Trading |
| MDZ | 6800 | 0 | 11 | 6745 | 7950 | 10 | Regular Trading |
| MFC | 84.38 | 0 | 1344 | 84.35 | 84.39 | 1685 | Regular Trading |
| MFG | 993.92 | 0 | 34 | 990 | 992 | 1000 | Regular Trading |
| MGLA | 220.9 | 0 | 100 | 200 | 230 | 320 | Regular Trading |
| MIB | 46 | 0 | 4105 | 41 | 52.9 | 395 | Regular Trading |
| MIE | 9200 | 0 | 300 | 8600 | 9200 | 297 | Regular Trading |
| MIK | 16970 | 0 | 2 | 13080 | 16910 | 9 | Regular Trading |
| MLG | 187.86 | 0 | 39 | 185 | 187 | 10 | Regular Trading |
| MMX | 3982 | 0 | 1 | 3808 | 3950 | 50 | Regular Trading |
| MNB | 1843 | 0 | 50 | 1567 | 2119 | 20 | Regular Trading |
| MNDL | 70.2 | 0 | 144 | 69.01 | 70 | 188334 | Regular Trading |
| MNG | 2990 | 0 | 14 | 2542 | 3438 | 14 | Regular Trading |
| MNH | 17400 | 0 | 0 | 17000 | 1 | Regular Trading | |
| MNP | 740 | 0 | 10 | 716 | 739 | 1 | Regular Trading |
| MNS | 21000 | 0 | 50 | 18000 | 24000 | 43 | Regular Trading |
| MOG | 7000 | 0 | 100 | 6000 | 8050 | 176 | Regular Trading |
| MRX | 29 | 0 | 500 | 28 | 29 | 12664 | Regular Trading |
| MSC | 150 | 0 | 100 | 130 | 150 | 1500 | Regular Trading |
| MSE | 317.13 | 0 | 69 | 316.69 | 317 | 174 | Regular Trading |
| MSH | 220 | 0 | 1000 | 215 | 253 | 107 | Regular Trading |
| MVO | 1125 | 0 | 108 | 1100 | 1293 | 42 | Regular Trading |
| NEH | 23.07 | 0 | 107 | 23.07 | 23.3 | 12012 | Regular Trading |
| NOG | 523.25 | 0 | 84 | 601.73 | 0 | Regular Trading | |
| NXE | 3200 | 0 | 50 | 2720 | 3680 | 800 | Regular Trading |
| OLL | 92 | 0 | 192 | 92 | 105.8 | 11540 | Regular Trading |
| OMBS | 99.82 | 0 | 15 | 99.82 | 0 | Regular Trading | |
| ONH | 13000 | 0 | 0 | 13000 | 18 | Regular Trading | |
| ORD | 1552 | 0 | 67 | 1320 | 1784 | 133 | Regular Trading |
| QPAY | 231.24 | 0 | 43500 | 231 | 235.9 | 7985 | Regular Trading |
| RMC | 55 | 0 | 2999 | 50 | 55 | 237438 | Regular Trading |
| SBM | 494 | 0 | 226 | 496 | 499 | 272 | Regular Trading |
| SDT | 99.7 | 0 | 467 | 84.75 | 114.65 | 533 | Regular Trading |
| SEND | 153 | 0 | 73 | 150 | 153 | 13784 | Regular Trading |
| SHG | 1200 | 0 | 1500 | 1200 | 1250 | 224 | Regular Trading |
| SHV | 2640 | 0 | 437 | 2650 | 3105 | 476 | Regular Trading |
| SIL | 35 | 0 | 20 | 34 | 38.35 | 9000 | Regular Trading |
| SNDB | 100.01 | 0 | 100 | 100 | 0 | Regular Trading | |
| SOH | 750 | 0 | 96 | 638 | 862 | 1104 | Regular Trading |
| SOR | 8100 | 0 | 2 | 7000 | 8000 | 137 | Regular Trading |
| SSG | 3113 | 0 | 13 | 2647 | 3579 | 37 | Regular Trading |
| SUL | 53550 | 0 | 18 | 50000 | 57000 | 200 | Regular Trading |
| SUN | 433 | 0 | 85 | 369 | 497 | 315 | Regular Trading |
| SUU | 645 | 0 | 13 | 649 | 650 | 5232 | Regular Trading |
| SVR | 7670 | 0 | 25 | 6900 | 0 | Regular Trading | |
| TAL | 18.25 | 0 | 20000 | 20.98 | 0 | Regular Trading | |
| TAND | 32.75 | 0 | 1763 | 30 | 34 | 4266 | Regular Trading |
| TAS | 3500 | 0 | 35 | 2975 | 4025 | 45 | Regular Trading |
| TAV | 10050 | 0 | 11 | 8550 | 11540 | 140 | Regular Trading |
| TCK | 28000 | 0 | 2 | 28000 | 29000 | 55 | Regular Trading |
| TDB | 18770 | 0 | 11 | 18760 | 18770 | 9033 | Regular Trading |
| TEE | 21620 | 0 | 20 | 18400 | 24860 | 80 | Regular Trading |
| TEX | 25500 | 0 | 9 | 25000 | 29300 | 18 | Regular Trading |
| TGI | 832 | 0 | 1944 | 800 | 830 | 200 | Regular Trading |
| TGS | 102 | 0 | 5000 | 117.3 | 0 | Regular Trading | |
| TNGR | 4500 | 0 | 100 | 4200 | 5000 | 33 | Regular Trading |
| TTL | 32400 | 0 | 25 | 32100 | 32380 | 64 | Regular Trading |
| TUM | 363.54 | 0 | 590 | 365 | 368.9 | 4654 | Regular Trading |
| TUS | 310 | 0 | 1000 | 264 | 325 | 643 | Regular Trading |
| TVL | 25780 | 0 | 20 | 21920 | 0 | Regular Trading | |
| TVT | 4000 | 0 | 100 | 3500 | 4600 | 25 | Regular Trading |
| UBH | 30000 | 0 | 16 | 30000 | 34500 | 3 | Regular Trading |
| UID | 3350 | 0 | 70 | 3301 | 3500 | 149 | Regular Trading |
| ULZ | 34.5 | 0 | 20000 | 39.67 | 0 | Regular Trading | |
| UYN | 1178 | 0 | 5 | 1178 | 1354 | 36 | Regular Trading |
| XAC | 950 | 0 | 150 | 950.01 | 970 | 6757 | Regular Trading |
| XOC | 92.69 | 0 | 55 | 90.25 | 92.57 | 474 | Regular Trading |