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 | 2840 | 2833 | 615 | 2800 | 2850 | 6998 | Market Close |
ABH | 770 | 770 | 200 | 725 | 765 | 247 | Market Close |
ACL | 21700 | 21700 | 168 | 24940 | 0 | Market Close | |
ADB | 100 | 100.4 | 51 | 98.21 | 98.5 | 982 | Market Close |
ADL | 410 | 410 | 50 | 400.01 | 450 | 100 | Market Close |
ADU | 300 | 300 | 1 | 285 | 310 | 582 | Market Close |
AHH | 4207 | 4207 | 0 | 5715 | 50 | Market Close | |
AIC | 709.99 | 710 | 400 | 670.01 | 710 | 7871 | Market Close |
ALA | 350 | 350 | 400 | 402.5 | 0 | Market Close | |
ALD | 2912 | 2912 | 55 | 2476 | 3000 | 16 | Market Close |
ALI | 540 | 540 | 0 | 540 | 1128 | Market Close | |
AMT | 8.44 | 8.44 | 30 | 8.1 | 8.44 | 2965 | Market Close |
AOI | 2010 | 2010 | 42 | 1486 | 1950 | 4 | Market Close |
APU | 966.01 | 969.42 | 10000 | 967 | 972 | 96 | Market Close |
ARJ | 687.7 | 687.7 | 400 | 790.85 | 0 | Market Close | |
ATR | 37400 | 37400 | 4 | 37400 | 45000 | 7 | Market Close |
AZH | 225100 | 225100 | 8 | 218000 | 300000 | 11 | Market Close |
BAJ | 3 | 3 | 30100 | 3.45 | 0 | Market Close | |
BAN | 1655 | 1680 | 3937 | 1700 | 1908 | 73 | Market Close |
BAZ | 1738 | 1738 | 39 | 1478 | 1998 | 61 | Market Close |
BBD | 79.05 | 79.05 | 423 | 79.05 | 106.95 | 405 | Market Close |
BDL | 18500 | 18500 | 11 | 16000 | 16800 | 18 | Market Close |
BDS | 1510 | 1689 | 521 | 1600 | 1699 | 1000 | Market Close |
BERL | 49.9 | 49.9 | 0 | 50 | 5000 | Market Close | |
BEU | 700 | 700 | 497 | 700 | 860 | 950 | Market Close |
BGFL | 49.9 | 49.9 | 0 | 50 | 2000 | Market Close | |
BHG | 1300 | 1300 | 1 | 1301 | 1711 | 13 | Market Close |
BHL | 595 | 595 | 102 | 595 | 805 | 985 | Market Close |
BIDB | 100 | 100 | 0 | 100 | 2433 | Market Close | |
BLG | 26.45 | 26.45 | 32000 | 30.41 | 0 | Market Close | |
BNG | 34500 | 34500 | 0 | 36000 | 3 | Market Close | |
BODI | 65.1 | 65.1 | 1000 | 65.3 | 73.94 | 26 | Market Close |
BOE | 3300 | 3300 | 0 | 3795 | 17 | Market Close | |
BRC | 535.61 | 535.61 | 1950 | 615.95 | 0 | Market Close | |
BSKY | 1820 | 1820 | 0 | 2093 | 121 | Market Close | |
BTG | 41720 | 41720 | 3 | 41720 | 49080 | 1 | Market Close |
BUK | 325 | 325 | 0 | 350 | 333 | Market Close | |
CHR | 405 | 405 | 163 | 345 | 465 | 937 | Market Close |
CND | 702.63 | 702.63 | 600 | 808.02 | 0 | Market Close | |
CNF | 51300 | 51300 | 20 | 44040 | 51300 | 35 | Market Close |
CUMN | 200.1 | 204.04 | 1546 | 205 | 208 | 2790 | Market Close |
DAH | 15360 | 15360 | 17 | 15300 | 0 | Market Close | |
DAR | 4226 | 4226 | 15 | 3800 | 4859 | 26 | Market Close |
DES | 18000 | 18000 | 0 | 20700 | 11 | Market Close | |
DHU | 2000 | 2000 | 10 | 2000 | 2300 | 64 | Market Close |
DLH | 880 | 880 | 500 | 1012 | 0 | Market Close | |
DMA | 146.05 | 146.05 | 500 | 167.95 | 0 | Market Close | |
DSS | 53 | 53 | 12 | 53 | 0 | Market Close | |
EAZ | 305 | 305 | 409 | 305 | 411 | 290 | Market Close |
ECV | 16660 | 16660 | 0 | 18000 | 5 | Market Close | |
EER | 4500 | 4500 | 6 | 4500 | 4830 | 20 | Market Close |
ERDN | 2580 | 2549 | 100 | 2540 | 2575 | 78 | Market Close |
ERS | 17000 | 17000 | 12 | 17000 | 20000 | 41 | Market Close |
ETR | 102 | 102 | 2958 | 102 | 127.64 | 319 | Market Close |
GAZR | 44.95 | 44.93 | 3000 | 42.36 | 44.94 | 1557 | Market Close |
GFG | 940 | 940 | 140 | 900 | 940 | 330 | Market Close |
GHC | 2930 | 2930 | 48 | 2930 | 3961 | 5 | Market Close |
GLMT | 1020 | 1024 | 50 | 1013 | 1024 | 347 | Market Close |
GOV | 249 | 248 | 453 | 241 | 248 | 166 | Market Close |
GTL | 33340 | 33340 | 100 | 35000 | 55000 | 1 | Market Close |
GUR | 110.17 | 110.17 | 4000 | 126.69 | 0 | Market Close | |
HAM | 2339 | 2339 | 29 | 1989 | 2688 | 100 | Market Close |
HBO | 36.05 | 36.05 | 3421 | 36.05 | 41.4 | 100 | Market Close |
HBT | 200 | 200 | 250 | 230 | 0 | Market Close | |
HBZ | 2550 | 2550 | 100 | 2450 | 3500 | 11 | Market Close |
HGN | 50 | 50 | 5000 | 45 | 64 | 5859 | Market Close |
HHN | 8000 | 8000 | 0 | 7800 | 14 | Market Close | |
HHS | 4100 | 4100 | 11 | 3485 | 4715 | 190 | Market Close |
HJL | 1527 | 1527 | 1450 | 1756 | 0 | Market Close | |
HML | 735 | 735 | 225 | 625 | 735 | 528 | Market Close |
HRD | 100000 | 100000 | 18 | 86000 | 100000 | 18 | Market Close |
HRL | 65.38 | 65.38 | 5000 | 56 | 65.38 | 8096 | Market Close |
HRM | 168.67 | 168.62 | 32 | 168.61 | 180 | 42 | Market Close |
HSG | 9050 | 9050 | 100 | 10400 | 0 | Market Close | |
HSR | 2125 | 2125 | 0 | 2125 | 197 | Market Close | |
HSX | 7290 | 7290 | 10 | 6340 | 0 | Market Close | |
HUN | 29.9 | 29.9 | 8000 | 34.38 | 0 | Market Close | |
HUV | 189.75 | 189.75 | 3700 | 218.21 | 0 | Market Close | |
HVL | 160 | 181.54 | 10000 | 160 | 181.55 | 1150 | Market Close |
IBA | 1800 | 1800 | 0 | 2070 | 25 | Market Close | |
ICAB | 99.63 | 99.94 | 0 | 100 | 2910 | Market Close | |
INV | 8385 | 8795 | 200 | 8375 | 9000 | 155 | Market Close |
ITLS | 75.5 | 75.5 | 10 | 75.1 | 75.5 | 2966 | Market Close |
JGL | 163.99 | 163.99 | 2500 | 188.58 | 0 | Market Close | |
JGV | 3657 | 3657 | 0 | 4882 | 50 | Market Close | |
JLT | 59.5 | 59.5 | 1943 | 59.5 | 69 | 300 | Market Close |
JTB | 45 | 45 | 21332 | 45 | 53.95 | 2057 | Market Close |
KEK | 8500 | 8500 | 17 | 8500 | 10500 | 10 | Market Close |
KHAN | 1067 | 1067 | 791 | 1066 | 1068 | 48859 | Market Close |
LBND | 100 | 100 | 0 | 99.9 | 120 | Market Close | |
LEND | 142 | 139.33 | 200 | 139.13 | 140 | 43794 | Market Close |
LOT | 1500 | 1500 | 2 | 1500 | 0 | Market Close | |
MBG | 12 | 13.2 | 1 | 13 | 13.2 | 1055 | Market Close |
MBW | 179.99 | 179.99 | 500 | 161.1 | 179.99 | 775 | Market Close |
MCH | 600 | 600 | 10 | 600 | 774 | 176 | Market Close |
MDR | 175 | 175 | 678 | 175 | 210 | 800 | Market Close |
MDZ | 7935 | 7935 | 2 | 7935 | 9125 | 11 | Market Close |
MFC | 80.98 | 78.9 | 34 | 78 | 78.9 | 1660 | Market Close |
MFG | 875 | 875 | 1510 | 854.16 | 874 | 1510 | Market Close |
MGLA | 212.14 | 220 | 1 | 190 | 220 | 3900 | Market Close |
MIB | 50 | 50 | 486 | 50 | 57 | 2637 | Market Close |
MIE | 9000 | 9000 | 1987 | 9000 | 0 | Market Close | |
MIK | 11300 | 11300 | 1 | 11300 | 13500 | 200 | Market Close |
MLG | 188.08 | 189 | 1635 | 185 | 189 | 5347 | Market Close |
MMX | 3501 | 3501 | 4 | 3460 | 3750 | 87 | Market Close |
MNB | 2168 | 2168 | 30 | 1843 | 2493 | 10 | Market Close |
MNDL | 74.35 | 73.5 | 1500 | 70.03 | 77.7 | 65 | Market Close |
MNG | 2600 | 2600 | 10 | 2210 | 2990 | 14 | Market Close |
MNH | 17400 | 17400 | 24 | 17400 | 19000 | 1 | Market Close |
MNP | 628 | 628 | 40 | 602 | 628 | 55 | Market Close |
MNS | 28000 | 28000 | 10 | 28000 | 33000 | 10 | Market Close |
MOG | 7000 | 7000 | 15 | 6000 | 8050 | 19 | Market Close |
MRX | 24 | 24 | 0 | 23 | 14 | Market Close | |
MSC | 162 | 162 | 305 | 162 | 218.5 | 188 | Market Close |
MSE | 262.89 | 267 | 1000 | 252.37 | 267 | 2232 | Market Close |
MSH | 235 | 235 | 711 | 235 | 270.25 | 88 | Market Close |
MVO | 1389 | 1389 | 45 | 1389 | 1630 | 22 | Market Close |
NEH | 20.5 | 20.5 | 1741 | 20.6 | 23.99 | 354 | Market Close |
NOG | 523.25 | 523.25 | 200 | 601.73 | 0 | Market Close | |
NXE | 3200 | 3200 | 0 | 3550 | 47 | Market Close | |
OLL | 19 | 19 | 0 | 19 | 6684 | Market Close | |
ONH | 18500 | 18500 | 4 | 18500 | 24940 | 10 | Market Close |
ORD | 1175 | 1175 | 0 | 1351 | 29 | Market Close | |
QPAY | 180.18 | 195.91 | 66 | 187.15 | 195.89 | 5000 | Market Close |
RMC | 58 | 58 | 7044 | 58 | 62 | 3116 | Market Close |
SBM | 456 | 457.63 | 218 | 450 | 455 | 87 | Market Close |
SDT | 99.7 | 99.7 | 467 | 84.75 | 114.65 | 533 | Market Close |
SEND | 132.06 | 131.49 | 161 | 124 | 131.39 | 788 | Market Close |
SHG | 1600 | 1600 | 0 | 1600 | 121 | Market Close | |
SHHK | 100 | 100 | 0 | 100 | 10292 | Market Close | |
SHV | 3275 | 3275 | 166 | 3000 | 3274 | 86 | Market Close |
SIII | 100 | 100 | 0 | 100 | 1131 | Market Close | |
SIL | 50.75 | 50.75 | 3770 | 55 | 58 | 219 | Market Close |
SNDB | 100 | 99.96 | 0 | 100 | 68 | Market Close | |
SOH | 663 | 663 | 0 | 665 | 77 | Market Close | |
SOR | 9500 | 9500 | 0 | 9000 | 137 | Market Close | |
SSG | 3113 | 3113 | 13 | 2647 | 3579 | 27 | Market Close |
SUL | 90000 | 90000 | 10 | 72000 | 110000 | 5 | Market Close |
SUN | 377 | 377 | 182 | 321 | 433 | 418 | Market Close |
SUU | 630 | 620 | 262 | 612 | 620 | 225 | Market Close |
SVR | 7670 | 7670 | 25 | 8820 | 0 | Market Close | |
TAH | 17280 | 17280 | 57 | 14700 | 18500 | 243 | Market Close |
TAL | 18.25 | 18.25 | 18100 | 20.98 | 0 | Market Close | |
TAND | 22 | 22 | 2205 | 22 | 23.4 | 1775 | Market Close |
TAS | 3500 | 3500 | 35 | 2975 | 4025 | 45 | Market Close |
TAV | 8740 | 8740 | 15 | 7430 | 10050 | 49 | Market Close |
TCK | 26520 | 26520 | 168 | 26500 | 29000 | 44 | Market Close |
TDB | 21500 | 21500 | 10 | 21440 | 21500 | 752 | Market Close |
TEE | 22540 | 22540 | 11 | 22540 | 25920 | 18 | Market Close |
TEX | 22800 | 22800 | 7 | 22800 | 30820 | 10 | Market Close |
TGI | 735.17 | 735.17 | 3 | 750 | 769 | 8159 | Market Close |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Market Close | |
TNGR | 4900 | 4800 | 10 | 1000 | 4800 | 107 | Market Close |
TTL | 26700 | 26360 | 500 | 26000 | 26680 | 140 | Market Close |
TUM | 351.9 | 359.99 | 50 | 359.9 | 359.99 | 5439 | Market Close |
TUS | 190 | 190 | 1100 | 175 | 190 | 8223 | Market Close |
TVT | 5800 | 5800 | 2 | 5900 | 6670 | 28 | Market Close |
UBH | 38220 | 38220 | 7 | 38220 | 40000 | 25 | Market Close |
UID | 3250 | 3501 | 50 | 3266 | 3588 | 149 | Market Close |
ULZ | 34.5 | 34.5 | 20000 | 39.67 | 0 | Market Close | |
UNS | 12100 | 12100 | 7 | 13900 | 0 | Market Close | |
UYN | 1425 | 1425 | 11 | 1425 | 1625 | 92 | Market Close |
XAC | 850.05 | 831.85 | 98 | 850.9 | 851 | 32023 | Market Close |
XOC | 83.99 | 83.99 | 50000 | 82.4 | 83.99 | 1024 | Market Close |