Stocks | Quotes | Orders | Session | ||||
---|---|---|---|---|---|---|---|
Symbol | Previous closing price | Closing price | Bid vol | Bid | Ask | Ask vol | |
AAR | 2968 | 2968 | 60 | 2950 | 0 | Market Close | |
AARD | 2757 | 2789 | 495 | 2755 | 2790 | 73 | Market Close |
ABH | 995 | 995 | 250 | 846 | 0 | Market Close | |
ACL | 14610 | 14610 | 11 | 12420 | 15100 | 4 | Market Close |
ADB | 106.04 | 105.32 | 2408 | 104.8 | 105 | 10091 | Market Close |
ADL | 518 | 518.45 | 5 | 500 | 595 | 1685 | Market Close |
ADU | 290 | 332.98 | 500 | 245 | 400 | 11 | Market Close |
AHH | 3721 | 3721 | 200 | 3721 | 0 | Market Close | |
AIC | 696.99 | 696.09 | 11 | 672.5 | 697 | 548 | Market Close |
ALA | 350 | 350 | 500 | 402.5 | 0 | Market Close | |
ALD | 2911 | 2911 | 105 | 2475 | 0 | Market Close | |
ALI | 747.5 | 747.5 | 202 | 636 | 0 | Market Close | |
AMT | 6.9 | 6.99 | 11 | 6.55 | 6.99 | 9992 | Market Close |
AOI | 1518 | 1518 | 121 | 1291 | 0 | Market Close | |
APU | 988.15 | 989.71 | 9 | 988 | 990 | 15331 | Market Close |
ARJ | 687.7 | 687.7 | 500 | 790.85 | 0 | Market Close | |
ATR | 36800 | 36800 | 30 | 31300 | 42280 | 12 | Market Close |
AZH | 200000 | 200000 | 11 | 230000 | 0 | Market Close | |
BAJ | 3 | 3 | 40000 | 3.45 | 0 | Market Close | |
BAN | 999.99 | 999.99 | 10 | 900 | 1000 | 44 | Market Close |
BAZ | 1512 | 1512 | 36 | 1286 | 0 | Market Close | |
BBD | 80.5 | 80.5 | 525 | 68.43 | 0 | Market Close | |
BDL | 12680 | 12680 | 54 | 9400 | 15800 | 7 | Market Close |
BDS | 1550 | 1550 | 11 | 1486 | 1550 | 991 | Market Close |
BEU | 1569 | 1569 | 31 | 1162 | 1804 | 1638 | Market Close |
BHG | 1178 | 1178 | 216 | 1002 | 0 | Market Close | |
BHL | 488 | 488 | 67 | 488 | 0 | Market Close | |
BLC | 975 | 975 | 125 | 829 | 0 | Market Close | |
BLG | 26.45 | 26.45 | 20000 | 30.41 | 0 | Market Close | |
BNG | 30300 | 30300 | 6 | 30400 | 35000 | 10 | Market Close |
BODI | 92 | 90.02 | 300 | 90 | 92 | 18955 | Market Close |
BOE | 3800 | 3800 | 200 | 3400 | 0 | Market Close | |
BOGD | 81.94 | 79.29 | 2479 | 78.2 | 81.9 | 471736 | Market Close |
BRC | 405 | 405 | 1500 | 465.75 | 0 | Market Close | |
BSKY | 1588 | 1588 | 5 | 1588 | 0 | Market Close | |
BTG | 37000 | 37000 | 25 | 31460 | 42000 | 16 | Market Close |
BUK | 348.5 | 348.5 | 100 | 332.01 | 349 | 30 | Market Close |
CHR | 351 | 351 | 267 | 345 | 0 | Market Close | |
CND | 702.63 | 702.63 | 600 | 808.02 | 0 | Market Close | |
CNF | 40240 | 40240 | 5 | 40200 | 41960 | 5 | Market Close |
CUMN | 195.97 | 194 | 20 | 193 | 195.95 | 25000 | Market Close |
DAH | 8500 | 8500 | 50 | 8000 | 9000 | 50 | Market Close |
DAR | 4300 | 4300 | 3 | 4000 | 0 | Market Close | |
DES | 18000 | 18000 | 44 | 15300 | 0 | Market Close | |
DHU | 1753 | 1753 | 25 | 1650 | 2015 | 981 | Market Close |
DLH | 880 | 880 | 500 | 1012 | 0 | Market Close | |
DMA | 146.05 | 146.05 | 1000 | 167.95 | 0 | Market Close | |
DSS | 53 | 53 | 10 | 53 | 0 | Market Close | |
DZG | 155.25 | 155.25 | 1000 | 132 | 0 | Market Close | |
EAZ | 360 | 360 | 410 | 306 | 0 | Market Close | |
ECV | 9180 | 9180 | 1 | 9200 | 0 | Market Close | |
EER | 3125 | 3125 | 164 | 3100 | 3400 | 2 | Market Close |
ERDN | 1090 | 1093 | 108 | 1095 | 1098 | 9363 | Market Close |
ERS | 13500 | 13500 | 15 | 13000 | 0 | Market Close | |
ETR | 130 | 130 | 10 | 110 | 130 | 9021 | Market Close |
GAZR | 48 | 47.97 | 110 | 47.5 | 47.97 | 5805 | Market Close |
GFG | 1512 | 1512 | 11 | 1286 | 0 | Market Close | |
GHC | 5700 | 5700 | 34 | 5700 | 0 | Market Close | |
GLMT | 959.46 | 963.43 | 11 | 960.02 | 963.99 | 13744 | Market Close |
GOV | 261 | 262.8 | 100 | 258 | 262.8 | 456 | Market Close |
GTJ | 800 | 800 | 10 | 700 | 800 | 118 | Market Close |
GTL | 66100 | 66100 | 11 | 56200 | 0 | Market Close | |
GUR | 83.31 | 83.31 | 2400 | 95.8 | 0 | Market Close | |
HAM | 3236 | 3236 | 11 | 2751 | 3721 | 20 | Market Close |
HBO | 49.92 | 49.92 | 395 | 37.75 | 48 | 15000 | Market Close |
HBT | 200 | 200 | 250 | 230 | 0 | Market Close | |
HBZ | 1871 | 1871 | 20 | 1591 | 0 | Market Close | |
HGN | 47.9 | 47.9 | 16648 | 41.25 | 45.97 | 127 | Market Close |
HHN | 1360 | 1360 | 90 | 1156 | 0 | Market Close | |
HHS | 3967 | 3967 | 26 | 3372 | 0 | Market Close | |
HJL | 434.83 | 434.83 | 1000 | 500.05 | 0 | Market Close | |
HML | 1440 | 1440 | 11 | 1224 | 0 | Market Close | |
HRD | 82000 | 82000 | 41 | 94240 | 0 | Market Close | |
HRL | 67.15 | 67.15 | 2000 | 57.08 | 79 | 3000 | Market Close |
HRM | 186 | 186 | 370 | 180 | 185.99 | 10 | Market Close |
HSG | 7870 | 7870 | 150 | 9050 | 0 | Market Close | |
HSR | 2415 | 2415 | 447 | 2053 | 2777 | 984 | Market Close |
HUN | 29.9 | 29.9 | 10000 | 34.38 | 0 | Market Close | |
HUV | 189.75 | 189.75 | 4000 | 218.21 | 0 | Market Close | |
HVL | 146.24 | 146.24 | 10000 | 168.17 | 0 | Market Close | |
IBA | 1170 | 1170 | 499 | 1000 | 0 | Market Close | |
INT | 209.87 | 209.87 | 3000 | 241.35 | 0 | Market Close | |
INV | 6885 | 6885 | 100 | 6800 | 6885 | 20 | Market Close |
ITLS | 76.98 | 76.97 | 31 | 65 | 76.99 | 900 | Market Close |
JGL | 163.99 | 163.99 | 2500 | 188.58 | 0 | Market Close | |
JGV | 3230 | 3230 | 55 | 3230 | 0 | Market Close | |
JLT | 80 | 80 | 130 | 74.5 | 80 | 1000 | Market Close |
JTB | 44 | 44 | 2000 | 40.5 | 44 | 12139 | Market Close |
KEK | 5845 | 5845 | 50 | 4969 | 0 | Market Close | |
KHAN | 1014 | 1011 | 46 | 1010 | 1020 | 3947 | Market Close |
LEND | 108.39 | 108.41 | 10525 | 106 | 108 | 2412 | Market Close |
LOT | 1000 | 1150 | 2595 | 1150 | 0 | Market Close | |
MBG | 12.9 | 12.5 | 1605 | 12 | 13 | 3081 | Market Close |
MBW | 200 | 195.87 | 555 | 190.01 | 199.98 | 2618 | Market Close |
MCH | 500 | 500 | 980 | 480 | 500 | 279 | Market Close |
MDR | 115 | 115 | 5916 | 115 | 125 | 540 | Market Close |
MDZ | 6900 | 6900 | 50 | 7935 | 0 | Market Close | |
MFC | 89.01 | 89 | 54 | 88 | 89 | 28250 | Market Close |
MFG | 812.02 | 834.99 | 131 | 812.3 | 835 | 500 | Market Close |
MGLA | 169 | 169 | 359 | 163 | 169 | 615 | Market Close |
MIB | 41.25 | 47 | 10000 | 40 | 0 | Market Close | |
MIE | 8210 | 8210 | 99 | 8210 | 10500 | 2000 | Market Close |
MIK | 17000 | 17000 | 5 | 12820 | 17000 | 528 | Market Close |
MLG | 189 | 185.41 | 5000 | 185 | 188 | 3000 | Market Close |
MMX | 3918 | 3950 | 2 | 3920 | 4000 | 59 | Market Close |
MNB | 2999 | 2999 | 100 | 2550 | 0 | Market Close | |
MNDL | 76.9 | 76.8 | 8 | 76.1 | 76.9 | 7834 | Market Close |
MNG | 1751 | 1751 | 11 | 1489 | 2000 | 70 | Market Close |
MNH | 18000 | 18000 | 17 | 14000 | 18000 | 13 | Market Close |
MNP | 601 | 610 | 144 | 601 | 605 | 524 | Market Close |
MNS | 33700 | 33700 | 25 | 28660 | 33700 | 20 | Market Close |
MOG | 7000 | 7000 | 31 | 5950 | 0 | Market Close | |
MRX | 18.5 | 18.5 | 92 | 14.01 | 18.5 | 11028 | Market Close |
MSC | 220 | 220 | 505 | 187 | 280 | 100000 | Market Close |
MSE | 312.23 | 333.39 | 308 | 334 | 337 | 273 | Market Close |
MSH | 296 | 296 | 1640 | 252 | 296 | 580 | Market Close |
MUDX | 3000 | 3000 | 136 | 2550 | 0 | Market Close | |
MVO | 1292 | 1292 | 73 | 1099 | 1292 | 38 | Market Close |
NEH | 16.15 | 17 | 500 | 17 | 17.6 | 8450 | Market Close |
NKT | 75.9 | 75.9 | 425 | 64.52 | 0 | Market Close | |
NOG | 523.25 | 523.25 | 200 | 601.73 | 0 | Market Close | |
NXE | 2180 | 2180 | 11 | 2180 | 2507 | 250 | Market Close |
OLL | 19.98 | 19.97 | 15927 | 14.25 | 20 | 5090 | Market Close |
ONH | 12500 | 12500 | 18 | 12000 | 0 | Market Close | |
ORD | 1175 | 1175 | 165 | 1100 | 0 | Market Close | |
QPAY | 221 | 230 | 1000 | 222 | 230 | 110085 | Market Close |
RMC | 58 | 60 | 200 | 50 | 60 | 197 | Market Close |
SBM | 480 | 480 | 12 | 477.01 | 480 | 91233 | Market Close |
SDT | 102 | 102 | 592 | 86.7 | 0 | Market Close | |
SEND | 143.79 | 143.69 | 10 | 142 | 143.7 | 2890 | Market Close |
SES | 2155 | 2155 | 70 | 1832 | 0 | Market Close | |
SHG | 1092 | 1092 | 500 | 930 | 1100 | 10 | Market Close |
SHV | 1801 | 1801 | 51 | 1801 | 2000 | 82 | Market Close |
SIII | 100.01 | 100.01 | 7 | 100 | 0 | Market Close | |
SIL | 33.72 | 33.72 | 2790 | 28.67 | 0 | Market Close | |
SOH | 588 | 588 | 410 | 500 | 676 | 90 | Market Close |
SOR | 812 | 812 | 671 | 691 | 0 | Market Close | |
SSG | 2707 | 2707 | 25 | 2301 | 3113 | 50 | Market Close |
SUL | 92400 | 92400 | 30 | 90000 | 105400 | 3 | Market Close |
SUN | 328 | 328 | 100 | 279 | 377 | 500 | Market Close |
SUU | 410.29 | 425.77 | 19 | 412 | 436 | 948 | Market Close |
SVR | 7670 | 7670 | 40 | 8820 | 0 | Market Close | |
TAH | 12000 | 12000 | 11 | 10200 | 15000 | 145 | Market Close |
TAL | 18.25 | 18.25 | 20000 | 20.98 | 0 | Market Close | |
TAS | 3102 | 3102 | 60 | 3075 | 0 | Market Close | |
TAV | 7270 | 7270 | 45 | 7000 | 0 | Market Close | |
TCK | 30020 | 30020 | 22 | 30020 | 33900 | 12 | Market Close |
TDB | 24940 | 24940 | 1 | 24500 | 24960 | 39 | Market Close |
TEE | 23000 | 23000 | 12 | 19550 | 25000 | 98 | Market Close |
TEX | 26200 | 26200 | 40 | 25000 | 0 | Market Close | |
TGS | 102 | 102 | 5000 | 117.3 | 0 | Market Close | |
TLP | 66.12 | 66.12 | 1000 | 76.03 | 0 | Market Close | |
TNGR | 5000 | 5000 | 12 | 4000 | 4949 | 107 | Market Close |
TSA | 610.3 | 610.3 | 696 | 519 | 0 | Market Close | |
TTL | 27300 | 27840 | 34 | 27400 | 28000 | 417 | Market Close |
TUM | 331.93 | 333.5 | 16779 | 332 | 333.5 | 1915 | Market Close |
TUS | 280.5 | 280.5 | 1000 | 239 | 322.57 | 200 | Market Close |
TVL | 16980 | 16980 | 0 | 19500 | 2 | Market Close | |
TVT | 5530 | 5530 | 112 | 4705 | 6355 | 88 | Market Close |
UBH | 34500 | 34500 | 25 | 29340 | 39580 | 6 | Market Close |
UID | 2510 | 2600 | 500 | 2300 | 2600 | 89 | Market Close |
ULZ | 34.5 | 34.5 | 20000 | 39.67 | 0 | Market Close | |
UNS | 4072 | 4072 | 64 | 3462 | 4682 | 16 | Market Close |
UYN | 700.09 | 700.09 | 1489 | 701 | 862 | 511 | Market Close |
VIK | 22.51 | 22.51 | 224 | 22.5 | 22.99 | 100 | Market Close |
XAC | 710 | 707.58 | 18332 | 691.02 | 710 | 5000 | Market Close |
XOC | 95.94 | 97.63 | 10 | 93.38 | 97.8 | 1625 | Market Close |