Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 3337 | 3337 | 4 | 3337 | 3837 | 15 | Market Close |
AARD | 2403 | 2472 | 3 | 2425 | 2474 | 63 | Market Close |
ABH | 827 | 827 | 245 | 788 | 951 | 55 | Market Close |
ACL | 21700 | 21700 | 11 | 19100 | 0 | Market Close | |
ADB | 102.15 | 101.94 | 50 | 100 | 102.94 | 23127 | Market Close |
ADL | 500 | 500 | 1500 | 426.01 | 500 | 348 | Market Close |
ADU | 328 | 328 | 2 | 271 | 355 | 192 | Market Close |
AHH | 4971 | 4971 | 20 | 4226 | 5715 | 50 | Market Close |
AIC | 634.69 | 634.69 | 295 | 616.11 | 634.69 | 2649 | Market Close |
ALA | 350 | 350 | 300 | 402.5 | 0 | Market Close | |
ALD | 2912 | 2912 | 55 | 2476 | 3348 | 45 | Market Close |
ALI | 636 | 636 | 129 | 541 | 731 | 671 | Market Close |
AMT | 8.8 | 8.8 | 20 | 8.5 | 9.45 | 10000 | Market Close |
AOI | 1000 | 1000 | 298 | 1000 | 1150 | 11 | Market Close |
APU | 928.49 | 927.78 | 1529 | 926.5 | 927 | 6140 | Market Close |
ARJ | 687.7 | 687.7 | 300 | 790.85 | 0 | Market Close | |
ATR | 43680 | 43680 | 11 | 37140 | 43680 | 29 | Market Close |
AZH | 264000 | 264000 | 11 | 250000 | 303600 | 11 | Market Close |
BAJ | 3 | 3 | 30000 | 3.45 | 0 | Market Close | |
BAN | 1600 | 1600 | 485 | 1600 | 1790 | 148 | Market Close |
BAZ | 1738 | 1738 | 10 | 1550 | 1998 | 61 | Market Close |
BBD | 93 | 93 | 495 | 79.05 | 106.95 | 405 | Market Close |
BDL | 18960 | 18960 | 19 | 16120 | 18960 | 70 | Market Close |
BDS | 1405 | 1405 | 25 | 1306 | 1405 | 898 | Market Close |
BEU | 900 | 900 | 20 | 820 | 1030 | 100 | Market Close |
BHG | 1750 | 1750 | 10 | 1750 | 2013 | 195 | Market Close |
BHL | 700 | 700 | 115 | 595 | 805 | 985 | Market Close |
BIDB | 99 | 99 | 0 | 99 | 20 | Market Close | |
BLC | 970 | 970 | 125 | 825 | 1115 | 25 | Market Close |
BLG | 26.45 | 26.45 | 19000 | 30.41 | 0 | Market Close | |
BNG | 35000 | 35000 | 1 | 32000 | 35000 | 45 | Market Close |
BODI | 80 | 82.23 | 99 | 76.04 | 87.98 | 100 | Market Close |
BOE | 3300 | 3300 | 53 | 3250 | 3795 | 11 | Market Close |
BRC | 405 | 405 | 1500 | 465.75 | 0 | Market Close | |
BSKY | 1820 | 1820 | 29 | 1547 | 2093 | 121 | Market Close |
BTG | 42680 | 42680 | 16 | 40000 | 49080 | 11 | Market Close |
BUK | 350 | 350 | 0 | 350 | 1000 | Market Close | |
CHR | 353 | 353 | 113 | 353 | 405 | 962 | Market Close |
CND | 702.63 | 702.63 | 600 | 808.02 | 0 | Market Close | |
CNF | 53600 | 53600 | 0 | 53600 | 4 | Market Close | |
CUMN | 191.03 | 190 | 690 | 189.01 | 190 | 2220 | Market Close |
DAH | 15360 | 15360 | 7 | 15360 | 0 | Market Close | |
DAR | 4204 | 4204 | 111 | 3700 | 4834 | 11 | Market Close |
DES | 18000 | 18000 | 14 | 15300 | 20700 | 11 | Market Close |
DHU | 2000 | 2000 | 136 | 1700 | 2200 | 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 | |
DZG | 161.5 | 161.5 | 1000 | 138 | 215 | 20 | Market Close |
EAZ | 358 | 358 | 410 | 305 | 411.7 | 290 | Market Close |
ECV | 16660 | 16660 | 0 | 19150 | 64 | Market Close | |
EER | 4010 | 4010 | 100 | 4000 | 4500 | 99 | Market Close |
ERDN | 2312 | 2380 | 1 | 2380 | 2384 | 4342 | Market Close |
ERS | 15100 | 14870 | 0 | 17360 | 11 | Market Close | |
ETR | 110 | 110 | 999 | 108.01 | 131 | 445 | Market Close |
GAZR | 45.5 | 44.26 | 3000 | 44.13 | 45.5 | 194083 | Market Close |
GFG | 1299 | 1299 | 20 | 1105 | 1493 | 80 | Market Close |
GHC | 3445 | 3445 | 27 | 3443 | 4656 | 3 | Market Close |
GLMT | 1055 | 1056 | 352 | 1050 | 1056 | 31 | Market Close |
GOV | 277.87 | 268.17 | 1795 | 266 | 304.99 | 4666 | Market Close |
GTL | 35000 | 35000 | 11 | 34000 | 0 | Market Close | |
GUR | 110.17 | 110.17 | 4000 | 126.69 | 0 | Market Close | |
HAM | 2339 | 2339 | 29 | 2339 | 2689 | 25 | Market Close |
HBO | 40.8 | 40.8 | 400 | 44 | 45 | 2005 | Market Close |
HBT | 200 | 200 | 250 | 230 | 0 | Market Close | |
HBZ | 2550 | 2550 | 170 | 2550 | 3500 | 70 | Market Close |
HGN | 53.25 | 61.23 | 1587 | 53.25 | 61.23 | 2343 | Market Close |
HHN | 8000 | 8000 | 0 | 7900 | 45 | Market Close | |
HHS | 4100 | 4100 | 11 | 3485 | 4715 | 190 | Market Close |
HJL | 500.05 | 500.05 | 1000 | 575.05 | 0 | Market Close | |
HML | 735 | 735 | 225 | 625 | 735 | 528 | Market Close |
HRD | 125000 | 125000 | 1 | 109000 | 125000 | 17 | Market Close |
HRL | 64.44 | 64.44 | 3000 | 55 | 74 | 1000 | Market Close |
HRM | 178.27 | 190 | 2 | 176 | 190 | 10724 | Market Close |
HSG | 7870 | 7870 | 150 | 9050 | 0 | Market Close | |
HSR | 2500 | 2500 | 176 | 2125 | 2875 | 124 | Market Close |
HSX | 4200 | 4200 | 87 | 4800 | 0 | Market Close | |
HUN | 29.9 | 29.9 | 8000 | 34.38 | 0 | Market Close | |
HUV | 189.75 | 189.75 | 4000 | 218.21 | 0 | Market Close | |
HVL | 146.24 | 146.24 | 3000 | 168.17 | 0 | Market Close | |
IBA | 1900 | 1900 | 179 | 1850 | 2185 | 11 | Market Close |
INV | 9000 | 8665 | 20 | 8655 | 9000 | 4961 | Market Close |
ITLS | 78.06 | 78 | 575 | 78 | 80 | 21267 | Market Close |
JGL | 163.99 | 163.99 | 2500 | 188.58 | 0 | Market Close | |
JGV | 3145 | 3145 | 23 | 2675 | 3145 | 66 | Market Close |
JLT | 75 | 75 | 980 | 64.52 | 75 | 900 | Market Close |
JTB | 46 | 46 | 2143 | 44 | 49 | 1 | Market Close |
KEK | 12000 | 12000 | 28 | 10200 | 12000 | 7 | Market Close |
KHAN | 1068 | 1071 | 2244 | 1068 | 1075 | 1274 | Market Close |
LBND | 100.25 | 100.25 | 0 | 100.25 | 19485 | Market Close | |
LEND | 148.25 | 149.99 | 1000 | 148.71 | 150.9 | 3164 | Market Close |
LOT | 1400 | 1400 | 423 | 1350 | 1400 | 1 | Market Close |
MBG | 14.99 | 14.99 | 9000 | 13 | 14 | 12900 | Market Close |
MBW | 177.03 | 177.76 | 900 | 166.14 | 177.84 | 820 | Market Close |
MCH | 799 | 799 | 44 | 750 | 799 | 32 | Market Close |
MDIC | 2130 | 2130 | 58 | 2130 | 0 | Market Close | |
MDR | 185 | 185 | 855 | 185 | 212.75 | 145 | Market Close |
MDZ | 6900 | 6900 | 11 | 7935 | 0 | Market Close | |
MFC | 82.24 | 82.97 | 59 | 82 | 83 | 3686 | Market Close |
MFG | 875.79 | 865.22 | 121 | 852 | 875 | 100 | Market Close |
MGLA | 200 | 200 | 1500 | 185 | 200 | 18738 | Market Close |
MIB | 65 | 65 | 3118 | 55.25 | 60 | 2737 | Market Close |
MIE | 9500 | 9495 | 0 | 9500 | 354 | Market Close | |
MIK | 13000 | 13000 | 50 | 11050 | 13000 | 98 | Market Close |
MLG | 202.42 | 201.89 | 1000 | 181.01 | 205 | 172737 | Market Close |
MMX | 3615 | 3610 | 5 | 3550 | 3610 | 1 | Market Close |
MNB | 2168 | 2168 | 30 | 2168 | 2493 | 11 | Market Close |
MNDL | 66.87 | 64 | 439 | 63.9 | 65.99 | 952 | Market Close |
MNG | 2600 | 2600 | 11 | 2210 | 2990 | 14 | Market Close |
MNH | 21500 | 21500 | 0 | 30000 | 1 | Market Close | |
MNP | 604.99 | 606.31 | 8058 | 600 | 618 | 1015 | Market Close |
MNS | 29000 | 29000 | 30 | 29000 | 33340 | 11 | Market Close |
MOG | 7000 | 7000 | 31 | 5950 | 8050 | 19 | Market Close |
MRX | 26.5 | 26.5 | 35 | 20 | 25 | 5000 | Market Close |
MSC | 190 | 190 | 212 | 162 | 218.5 | 188 | Market Close |
MSE | 282.61 | 294.12 | 1000 | 292.02 | 297 | 2934 | Market Close |
MSH | 250 | 250 | 811 | 250 | 287.5 | 101 | Market Close |
MVO | 1236 | 1236 | 36 | 1236 | 1421 | 64 | Market Close |
NEH | 22.99 | 25.08 | 1376 | 26 | 28 | 670 | Market Close |
NOG | 523.25 | 523.25 | 200 | 601.73 | 0 | Market Close | |
NXE | 3200 | 3200 | 100 | 2720 | 3680 | 800 | Market Close |
OLL | 23 | 23 | 2027 | 20 | 23 | 28802 | Market Close |
ONH | 22480 | 22480 | 11 | 19110 | 20000 | 2 | Market Close |
ORD | 1175 | 1175 | 221 | 1000 | 1351 | 29 | Market Close |
QPAY | 206.84 | 205.54 | 1000 | 203.12 | 206 | 40 | Market Close |
RMC | 70 | 70 | 18768 | 70 | 75 | 58296 | Market Close |
SBM | 439.71 | 440.21 | 100 | 440 | 442 | 15090 | Market Close |
SDT | 99.7 | 99.7 | 467 | 84.75 | 114.65 | 533 | Market Close |
SEND | 134 | 137 | 49 | 134 | 137 | 200 | Market Close |
SHG | 1700 | 1725 | 250 | 1600 | 1725 | 247 | Market Close |
SHHK | 100 | 100 | 0 | 100 | 100 | Market Close | |
SHV | 2900 | 2957 | 42 | 2380 | 3000 | 993 | Market Close |
SIII | 100 | 100 | 0 | 100 | 18953 | Market Close | |
SIL | 44 | 44 | 1000 | 38.5 | 50.6 | 3833 | Market Close |
SNDB | 100 | 100 | 0 | 100 | 301 | Market Close | |
SOH | 745 | 745 | 50 | 635 | 745 | 350 | Market Close |
SOR | 13000 | 12000 | 0 | 12000 | 61 | Market Close | |
SSG | 3113 | 3113 | 13 | 2651 | 3579 | 29 | Market Close |
SUL | 80080 | 80080 | 0 | 120000 | 4 | Market Close | |
SUN | 377 | 377 | 182 | 321 | 433 | 418 | Market Close |
SUU | 679.36 | 646.69 | 876 | 640 | 687.99 | 401 | Market Close |
SVR | 7670 | 7670 | 25 | 8820 | 0 | Market Close | |
TAH | 16200 | 16200 | 13 | 13800 | 16200 | 107 | Market Close |
TAL | 18.25 | 18.25 | 20000 | 20.98 | 0 | Market Close | |
TAND | 22.5 | 22 | 1000 | 20.51 | 22.74 | 958 | Market Close |
TAS | 3500 | 3500 | 30 | 3400 | 4025 | 45 | Market Close |
TAV | 8740 | 8740 | 11 | 7430 | 10050 | 49 | Market Close |
TCK | 29700 | 27520 | 3 | 27520 | 29980 | 19 | Market Close |
TDB | 21980 | 21980 | 12 | 21900 | 21980 | 14 | Market Close |
TEE | 26500 | 26500 | 12 | 22540 | 30460 | 288 | Market Close |
TEX | 25200 | 25200 | 1 | 25000 | 35140 | 11 | Market Close |
TGI | 748.56 | 748.56 | 40 | 734.1 | 777 | 75 | Market Close |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Market Close | |
TNGR | 5365 | 5365 | 0 | 5365 | 35 | Market Close | |
TTL | 29500 | 28980 | 1 | 28700 | 29160 | 9 | Market Close |
TUM | 362.51 | 361.15 | 211 | 360.01 | 361 | 2019 | Market Close |
TUS | 230 | 230 | 1041 | 230 | 264.5 | 159 | Market Close |
TVT | 5800 | 5800 | 32 | 5000 | 6670 | 28 | Market Close |
UBH | 38800 | 38800 | 1 | 34500 | 44600 | 11 | Market Close |
UID | 3584 | 3499 | 64 | 3132 | 3499 | 4 | Market Close |
ULZ | 34.5 | 34.5 | 20000 | 39.67 | 0 | Market Close | |
UNS | 12100 | 12100 | 38 | 12100 | 0 | Market Close | |
UYN | 2112 | 2112 | 20 | 1888 | 2112 | 470 | Market Close |
XAC | 851 | 850.01 | 3841 | 850 | 851 | 2690 | Market Close |
XOC | 84 | 86.28 | 60 | 84.01 | 88.96 | 1847 | Market Close |