Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 2800 | 2800 | 57 | 2800 | 0 | Market Close | |
AARD | 3443 | 3339 | 100 | 3296 | 3348 | 65 | Market Close |
ABH | 450 | 450 | 327 | 450 | 0 | Market Close | |
ACL | 2125 | 2125 | 500 | 2443 | 0 | Market Close | |
ADB | 95.47 | 93.1 | 1500 | 93.01 | 95 | 380 | Market Close |
ADL | 900 | 900 | 18 | 850 | 900 | 1233 | Market Close |
ADU | 391.22 | 391.22 | 5 | 391.03 | 460 | 122 | Market Close |
AHH | 2067 | 2067 | 25 | 1015 | 2377 | 20 | Market Close |
AIC | 733.48 | 736 | 10 | 735 | 740 | 782 | Market Close |
ALA | 350 | 350 | 1000 | 402.5 | 0 | Market Close | |
ALD | 2350 | 2350 | 66 | 2100 | 2700 | 8 | Market Close |
ALI | 475 | 475 | 0 | 650 | 17 | Market Close | |
AMT | 108 | 117.99 | 850 | 116 | 117.99 | 232 | Market Close |
AOI | 3000 | 3000 | 10 | 2551 | 3000 | 40 | Market Close |
APU | 1345 | 1307 | 80 | 1282 | 1300 | 6577 | Market Close |
ARJ | 687.7 | 687.7 | 212 | 790.85 | 0 | Market Close | |
ATR | 77900 | 77900 | 8 | 50000 | 75000 | 1 | Market Close |
AZH | 170000 | 170000 | 2 | 160000 | 198000 | 6 | Market Close |
BAJ | 3 | 3 | 100000 | 3.45 | 0 | Market Close | |
BAN | 995 | 995 | 5 | 995 | 1028 | 10 | Market Close |
BAZ | 1035 | 1035 | 30 | 1035 | 1190 | 6 | Market Close |
BBD | 93 | 93 | 100 | 81 | 96 | 34 | Market Close |
BDL | 9975 | 9975 | 0 | 9975 | 11 | Market Close | |
BDS | 980 | 990 | 550 | 950 | 990 | 4782 | Market Close |
BEU | 1151 | 1151 | 1450 | 1151 | 1500 | 30 | Market Close |
BHG | 1300 | 1300 | 300 | 1300 | 0 | Market Close | |
BHL | 410 | 410 | 221 | 410 | 550 | 2097 | Market Close |
BHR | 300 | 300 | 730 | 300 | 391 | 19 | Market Close |
BLC | 1000 | 1000 | 16 | 980 | 0 | Market Close | |
BLG | 20 | 20 | 30000 | 23 | 0 | Market Close | |
BNG | 30020 | 30020 | 10 | 33000 | 34780 | 8 | Market Close |
BODI | 134 | 134 | 15 | 120 | 135 | 5200 | Market Close |
BOE | 2500 | 2500 | 25 | 2500 | 0 | Market Close | |
BOGD | 2510 | 2500 | 911 | 2005 | 2499 | 6 | Market Close |
BRC | 405 | 405 | 1500 | 465.75 | 0 | Market Close | |
BSKY | 1300 | 1300 | 26 | 1300 | 0 | Market Close | |
BTG | 22500 | 22500 | 10 | 22000 | 0 | Market Close | |
BUK | 549.58 | 549.58 | 100 | 548 | 550 | 9965 | Market Close |
BUN | 60000 | 60000 | 6 | 52600 | 60000 | 70 | Market Close |
CHR | 349.07 | 349.07 | 158 | 350 | 500 | 142 | Market Close |
CND | 531.3 | 531.3 | 600 | 610.99 | 0 | Market Close | |
CUMN | 200.38 | 201.01 | 9395 | 195 | 202 | 62262 | Market Close |
DAH | 10000 | 10000 | 36 | 11500 | 0 | Market Close | |
DAR | 4250 | 4250 | 34 | 4300 | 8000 | 6 | Market Close |
DAZ | 2580 | 2580 | 50 | 2967 | 0 | Market Close | |
DBL | 299.06 | 299.06 | 200 | 343.91 | 0 | Market Close | |
DES | 18000 | 18000 | 40 | 18000 | 0 | Market Close | |
DHU | 1880 | 1880 | 25 | 1600 | 2100 | 174 | Market Close |
DLH | 900 | 900 | 50 | 900 | 1360 | 10 | Market Close |
DMA | 110 | 110 | 532 | 126.5 | 0 | Market Close | |
DSS | 53 | 53 | 1 | 53 | 0 | Market Close | |
DZG | 115.1 | 115.1 | 400 | 115 | 0 | Market Close | |
EAZ | 345 | 345 | 106 | 345 | 0 | Market Close | |
EER | 2700 | 2700 | 30 | 30 | 2749 | 26 | Market Close |
ERDN | 813 | 800.28 | 185 | 800.1 | 809 | 507 | Market Close |
ERS | 13570 | 13570 | 50 | 13200 | 17500 | 18 | Market Close |
ETR | 120 | 120 | 0 | 115 | 260 | Market Close | |
ETTM | 100 | 100 | 0 | 99 | 10 | Market Close | |
ETTM | 90 | 90 | 44 | 90 | 95 | 1 | Market Close |
GFG | 1000 | 1000 | 70 | 1000 | 1320 | 19 | Market Close |
GHC | 7560 | 7560 | 29 | 6500 | 8890 | 2083 | Market Close |
GNR | 700 | 700 | 215 | 700 | 1000 | 2100 | Market Close |
GOV | 265 | 269.79 | 850 | 264 | 269.9 | 1200 | Market Close |
GTJ | 1030 | 1030 | 82 | 880 | 1180 | 30 | Market Close |
GTL | 36000 | 36000 | 10 | 11000 | 41800 | 10 | Market Close |
GUR | 72.45 | 72.45 | 6000 | 83.31 | 0 | Market Close | |
HAM | 1400 | 1400 | 100 | 1300 | 1610 | 200 | Market Close |
HBO | 29 | 29 | 200 | 29 | 41 | 593 | Market Close |
HBT | 200 | 200 | 500 | 230 | 0 | Market Close | |
HBZ | 1490 | 1490 | 6 | 1100 | 1709 | 6 | Market Close |
HGN | 52.06 | 52.06 | 5000 | 50 | 59.8 | 650 | Market Close |
HHN | 850 | 850 | 70 | 860 | 0 | Market Close | |
HHS | 2800 | 2800 | 50 | 2700 | 0 | Market Close | |
HJL | 434.83 | 434.83 | 1000 | 500.05 | 0 | Market Close | |
HML | 663 | 663 | 44 | 485 | 600 | 1586 | Market Close |
HRD | 4279 | 4279 | 150 | 4920 | 0 | Market Close | |
HRL | 75 | 75 | 173 | 70 | 85 | 22261 | Market Close |
HRM | 121 | 123.88 | 94 | 121 | 124.5 | 9 | Market Close |
HSG | 5180 | 5180 | 227 | 5955 | 0 | Market Close | |
HSR | 3000 | 3000 | 40 | 3000 | 0 | Market Close | |
HSX | 600 | 600 | 113 | 600 | 0 | Market Close | |
HTS | 170 | 170 | 3000 | 195.5 | 0 | Market Close | |
HUN | 29.9 | 29.9 | 20276 | 34.38 | 0 | Market Close | |
HUV | 189.75 | 189.75 | 8000 | 218.21 | 0 | Market Close | |
HUZ | 3372 | 3372 | 210 | 3877 | 0 | Market Close | |
HVL | 72.73 | 72.73 | 10000 | 83.63 | 0 | Market Close | |
IBA | 1300 | 1300 | 133 | 1300 | 0 | Market Close | |
ICBN | 99.76 | 99.76 | 0 | 100 | 10 | Market Close | |
INT | 182.5 | 182.5 | 3000 | 209.87 | 0 | Market Close | |
INV | 4398 | 4389 | 61 | 4052 | 4396 | 100 | Market Close |
ITLS | 71 | 71 | 6 | 71.1 | 77 | 1500 | Market Close |
JGL | 142.6 | 142.6 | 2500 | 163.99 | 0 | Market Close | |
JGV | 4207 | 4207 | 50 | 4000 | 4200 | 382 | Market Close |
JLT | 117.99 | 117.99 | 0 | 117.99 | 1629 | Market Close | |
JTB | 63.5 | 63.5 | 0 | 67 | 9975 | Market Close | |
KEK | 15200 | 15200 | 6 | 11930 | 14600 | 21 | Market Close |
LEND | 35.71 | 34.99 | 1007 | 34.3 | 34.99 | 5959 | Market Close |
LNBD | 99.3 | 99.3 | 0 | 99.3 | 378 | Market Close | |
LNDA | 99.9 | 99.9 | 0 | 97.04 | 1 | Market Close | |
LNDB | 100 | 100 | 0 | 100 | 94 | Market Close | |
MBG | 12000 | 12000 | 50 | 10800 | 12000 | 1141 | Market Close |
MBW | 196 | 197 | 45 | 190 | 197 | 154 | Market Close |
MCH | 649.78 | 649.78 | 1000 | 550 | 649 | 744 | Market Close |
MDR | 240 | 240 | 1299 | 220 | 240 | 42503 | Market Close |
MDZ | 949.77 | 949.77 | 1000 | 1092 | 0 | Market Close | |
MFC | 105.39 | 107 | 5000 | 103.31 | 107 | 7519 | Market Close |
MFG | 807.86 | 807.36 | 119 | 802 | 812.99 | 19 | Market Close |
MIB | 63 | 63 | 900 | 63 | 73 | 26625 | Market Close |
MIE | 9210 | 9210 | 10 | 8500 | 9200 | 941 | Market Close |
MIK | 13500 | 13880 | 1 | 11950 | 14600 | 7 | Market Close |
MMX | 3960 | 3686 | 223 | 3660 | 3960 | 20 | Market Close |
MNB | 3800 | 3800 | 10 | 3500 | 3800 | 661 | Market Close |
MNDL | 93.25 | 92.49 | 2 | 91 | 94 | 10039 | Market Close |
MNG | 710 | 710 | 113 | 650 | 950 | 11 | Market Close |
MNH | 3550 | 3550 | 50 | 3450 | 4900 | 100 | Market Close |
MNP | 800 | 800 | 5 | 792.1 | 810 | 870 | Market Close |
MOG | 6000 | 6000 | 200 | 5000 | 6000 | 348 | Market Close |
MRX | 19 | 19 | 0 | 19 | 256179 | Market Close | |
MSC | 200 | 200 | 1 | 220 | 0 | Market Close | |
MSH | 292 | 292 | 405 | 295 | 0 | Market Close | |
MUDX | 5500 | 5500 | 6 | 4675 | 5000 | 184 | Market Close |
MVO | 1500 | 1500 | 200 | 1450 | 1625 | 347 | Market Close |
NEH | 19.65 | 20.04 | 16 | 20.01 | 24 | 4810 | Market Close |
NKT | 22 | 22 | 12673 | 22 | 0 | Market Close | |
NOG | 455 | 455 | 770 | 523.25 | 0 | Market Close | |
NRS | 115 | 115 | 4000 | 132.25 | 0 | Market Close | |
NXE | 1500 | 1500 | 0 | 2000 | 10 | Market Close | |
OLL | 19.99 | 19.99 | 41 | 17 | 19 | 235 | Market Close |
ONH | 6740 | 6740 | 200 | 7750 | 24000 | 6 | Market Close |
ORD | 1360 | 1360 | 56 | 1360 | 0 | Market Close | |
RMC | 19.8 | 18 | 37 | 18.1 | 23.98 | 9000 | Market Close |
SDT | 60 | 60 | 19997 | 53 | 0 | Market Close | |
SES | 3900 | 3900 | 30 | 3600 | 0 | Market Close | |
SHG | 700 | 700 | 1000 | 650 | 730 | 2359 | Market Close |
SHV | 1500 | 1500 | 181 | 1475 | 1700 | 100 | Market Close |
SIL | 35 | 35 | 11655 | 30 | 35 | 155875 | Market Close |
SMPL | 100 | 100 | 0 | 100 | 1000 | Market Close | |
SOH | 153 | 153 | 0 | 150 | 260 | Market Close | |
SOR | 400 | 400 | 1438 | 400 | 0 | Market Close | |
SSG | 1250 | 1250 | 46 | 1260 | 0 | Market Close | |
SUL | 69000 | 69000 | 155 | 68050 | 80000 | 10 | Market Close |
SUN | 984 | 984 | 0 | 1000 | 221 | Market Close | |
SUU | 522.71 | 522.85 | 116 | 516 | 523 | 372 | Market Close |
SVR | 7670 | 7670 | 30 | 8820 | 0 | Market Close | |
TAH | 9500 | 9500 | 0 | 9500 | 445 | Market Close | |
TAL | 18.25 | 18.25 | 20000 | 20.98 | 0 | Market Close | |
TAS | 2700 | 2700 | 117 | 2700 | 0 | Market Close | |
TAV | 6300 | 6300 | 100 | 6000 | 0 | Market Close | |
TCK | 30340 | 30840 | 202 | 32000 | 32000 | 202 | Market Close |
TEE | 8330 | 8330 | 133 | 8320 | 0 | Market Close | |
TEX | 12440 | 12440 | 50 | 11450 | 0 | Market Close | |
TGS | 102 | 102 | 8000 | 117.3 | 0 | Market Close | |
TLP | 50 | 50 | 10000 | 57.5 | 0 | Market Close | |
TMZ | 8240 | 8240 | 6 | 8100 | 0 | Market Close | |
TNGR | 13200 | 13200 | 5 | 12000 | 13200 | 767 | Market Close |
TSA | 850 | 850 | 95 | 850 | 0 | Market Close | |
TTL | 6430 | 6500 | 6 | 6415 | 6500 | 1567 | Market Close |
TUM | 413.78 | 409.89 | 1296 | 409.52 | 415 | 2653 | Market Close |
TUS | 480 | 480 | 131 | 480 | 580 | 90 | Market Close |
TVL | 2098 | 2098 | 200 | 2412 | 0 | Market Close | |
TVT | 3450 | 3450 | 500 | 3000 | 0 | Market Close | |
UBH | 43000 | 43000 | 6 | 37800 | 45000 | 200 | Market Close |
UID | 3119 | 3119 | 2 | 3003 | 3200 | 149 | Market Close |
ULZ | 30 | 30 | 10000 | 34.5 | 0 | Market Close | |
UYN | 495 | 495 | 719 | 495 | 560 | 3756 | Market Close |
VIK | 19 | 19 | 3000 | 16 | 19 | 1098 | Market Close |
XOC | 113.91 | 114.85 | 47 | 113 | 114.9 | 21063 | Market Close |