ZSE - Complete market overview
| Ticker | Date | Bid | Ask | Open | High | Low | Close | Change | Volume | Turnover | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 3ATG | 03/02/2020 | 0.00 | 0.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.35 | -1.33 %
|
193,500 | 193,500.00 |
| 3DLK | 02/09/2019 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 59.00 | 0.00 %
|
0 | 0.00 |
| 3DLK2 | 08/03/2019 | 0.00 | 0.00 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 5.55 %
|
18,180 | 69,811.68 |
| 3HP | 12/04/2019 | 102.50 | 0.00 | 102.80 | 102.80 | 102.80 | 102.80 | -0.30 | -0.29 %
|
2,750,000 | 2,827,000.00 |
| 3JDG | 01/02/2019 | 100.00 | 0.00 | 100.01 | 100.01 | 100.01 | 100.01 | 0.01 | 0.01 %
|
150,000 | 150,015.00 |
| 3LNG | 03/07/2020 | 25.00 | 0.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 %
|
45,000 | 85,013.55 |
| 3MAJ | 20/01/2020 | 36.00 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.00 | 5.71 %
|
257 | 9,509.00 |
| 3NFD | 02/09/2019 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| 3OPT | 08/06/2020 | 0.00 | 99.00 | 99.90 | 99.90 | 99.90 | 99.90 | -0.10 | -0.10 %
|
127,500 | 15,284.70 |
| 3RIB3 | 27/03/2018 | 0.00 | 0.00 | 102.10 | 102.10 | 102.10 | 102.10 | 0.35 | 0.34 %
|
100,000 | 759,859.85 |
| 3ZGH | 27/05/2020 | 0.00 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -3.00 | -2.94 %
|
72,500 | 71,775.00 |
| 5MF5 | 07/02/2020 | 0.00 | 115.00 | 115.31 | 115.31 | 115.31 | 115.31 | -8.19 | -6.63 %
|
30,000 | 257,669.42 |
| 6RHMF | 10/01/2018 | 0.00 | 0.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| 6RHMJ | 10/01/2018 | 0.00 | 0.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| ABPR | 07/01/2010 | 133.00 | 0.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| ACI | 29/06/2020 | 5,800.00 | 6,800.00 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | -200.00 | -3.33 %
|
5 | 29,500.00 |
| ADPL | 02/07/2020 | 139.00 | 140.00 | 139.00 | 140.00 | 139.00 | 139.00 | 0.50 | 0.36 %
|
630 | 87,906.50 |
| ADRS | 02/07/2020 | 434.00 | 440.00 | 432.00 | 440.00 | 432.00 | 440.00 | 8.00 | 1.85 %
|
22 | 9,584.00 |
| ADRS2 | 03/07/2020 | 380.00 | 384.00 | 382.00 | 382.00 | 380.00 | 382.00 | 2.00 | 0.53 %
|
204 | 77,768.00 |
| AGMM | 10/01/2020 | 180.00 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -10.00 | -4.55 %
|
23 | 4,830.00 |
| AMDN | 09/07/2018 | 0.00 | 0.00 | 55.00 | 55.00 | 55.00 | 55.00 | 13.40 | 32.21 %
|
1 | 55.00 |
| ARNT | 03/07/2020 | 264.00 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.00 | 0.00 %
|
515 | 136,990.00 |
| ATGR | 03/07/2020 | 1,220.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,220.00 | 1,240.00 | 10.00 | 0.81 %
|
161 | 199,390.00 |
| ATLN | 23/12/2019 | 179.00 | 184.00 | 178.00 | 178.00 | 178.00 | 178.00 | -2.00 | -1.11 %
|
190 | 33,820.00 |
| ATPL | 03/07/2020 | 221.00 | 226.00 | 225.00 | 225.00 | 220.00 | 225.00 | -3.00 | -1.32 %
|
528 | 117,297.00 |
| AUHR | 03/07/2020 | 735.00 | 765.00 | 740.00 | 740.00 | 740.00 | 740.00 | -30.00 | -3.90 %
|
7 | 5,180.00 |
| BCIN | 13/05/2020 | 130.00 | 158.00 | 150.00 | 150.00 | 150.00 | 150.00 | 15.00 | 11.11 %
|
220 | 33,000.00 |
| BD62 | 02/07/2020 | 12.00 | 12.00 | 12.70 | 12.70 | 12.60 | 12.60 | 0.10 | 0.80 %
|
1,281 | 16,228.70 |
| BDMR | 09/03/2020 | 130.00 | 290.00 | 130.00 | 130.00 | 130.00 | 130.00 | 19.00 | 17.12 %
|
34 | 4,420.00 |
| BDSS | 28/09/2018 | 150.00 | 250.00 | 150.00 | 150.00 | 150.00 | 150.00 | 39.00 | 35.14 %
|
10 | 1,500.00 |
| BETA | 28/09/2018 | 34.00 | 35.00 | 34.00 | 35.00 | 34.00 | 34.00 | -5.00 | -12.82 %
|
1,829 | 63,465.00 |
| BLJE | 20/02/2018 | 2.36 | 2.40 | 2.40 | 2.40 | 2.36 | 2.40 | 0.01 | 0.42 %
|
7,385 | 17,637.32 |
| BLKL | 10/01/2018 | 200.00 | 0.00 | 345.01 | 345.01 | 345.01 | 345.01 | 0.00 | 0.00 %
|
0 | 0.00 |
| BRIN | 06/04/2020 | 27.00 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.00 | 6.67 %
|
1,300 | 41,600.00 |
| BRNK | 17/12/2019 | 31.00 | 60.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.00 | 9.43 %
|
2 | 116.00 |
| CKML | 08/06/2020 | 6,100.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 650.00 | 11.11 %
|
10 | 65,000.00 |
| CRAL | 25/06/2020 | 10.00 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 %
|
136 | 4,080.00 |
| CROS | 10/06/2020 | 6,000.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 600.00 | 10.00 %
|
1 | 6,600.00 |
| CROS2 | 29/06/2020 | 5,600.00 | 6,200.00 | 5,950.00 | 6,000.00 | 5,950.00 | 5,950.00 | 300.00 | 5.31 %
|
8 | 47,900.00 |
| CTKS | 08/05/2020 | 49.00 | 87.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00 | 0.00 %
|
311 | 15,239.00 |
| DDJH | 03/07/2020 | 2.00 | 3.00 | 2.97 | 3.03 | 2.97 | 3.03 | 0.05 | 1.68 %
|
14,467 | 43,189.05 |
| DELT | 28/09/2018 | 1,690.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 20.00 | 1.20 %
|
3 | 5,070.00 |
| DLKV | 03/07/2020 | 4.00 | 4.00 | 5.04 | 5.08 | 4.92 | 4.98 | -0.12 | -2.35 %
|
52,816 | 263,239.87 |
| DTR | 02/09/2019 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00 | 0.00 %
|
0 | 0.00 |
| EHOS | 10/01/2018 | 3,300.00 | 0.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| ELPR | 10/01/2018 | 15.00 | 0.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| EPLT2 | 10/01/2018 | 59.00 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| ERNT | 03/07/2020 | 1,210.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,210.00 | 1,230.00 | 0.00 | 0.00 %
|
17 | 20,690.00 |
| F181A | 27/12/2017 | 0.00 | 90.00 | 99.72 | 99.72 | 99.72 | 99.72 | 0.00 | 0.00 %
|
0 | 0.00 |
| F187A | 22/02/2018 | 99.16 | 0.00 | 99.16 | 99.16 | 99.16 | 99.16 | 0.07 | 0.07 %
|
214 | 1,577.71 |
| F191A | 22/02/2018 | 97.53 | 0.00 | 97.53 | 97.53 | 97.53 | 97.53 | 0.09 | 0.09 %
|
214 | 1,551.78 |
| F197A | 22/02/2018 | 95.49 | 0.00 | 95.49 | 95.49 | 95.49 | 95.49 | 0.04 | 0.04 %
|
214 | 1,519.32 |
| FMPS | 25/06/2020 | 15.00 | 20.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.50 | 3.45 %
|
28,839 | 432,585.00 |
| FNVC | 14/03/2018 | 0.00 | 0.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.30 | -18.03 %
|
93 | 1,395.00 |
| GAMA | 28/09/2018 | 8,600.00 | 0.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,543.00 | 0.58 %
|
10 | 86,000.00 |
| GRNL | 11/05/2020 | 5.00 | 20.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 %
|
300 | 4,800.00 |
| H187A | 10/01/2018 | 0.00 | 0.00 | 103.35 | 103.35 | 103.35 | 103.35 | 0.00 | 0.00 %
|
0 | 0.00 |
| H19BA | 13/12/2018 | 0.00 | 0.00 | 104.50 | 104.50 | 104.50 | 104.50 | -0.32 | -0.31 %
|
63,000 | 486,394.25 |
| H203A | 20/08/2019 | 0.00 | 0.00 | 103.67 | 103.67 | 103.67 | 103.67 | -0.80 | -0.77 %
|
1,200,000 | 1,244,040.00 |
| H203E | 26/03/2019 | 0.00 | 0.00 | 105.62 | 105.62 | 105.62 | 105.62 | -0.98 | -0.92 %
|
60,000 | 469,980.69 |
| H217A | 18/12/2018 | 105.66 | 0.00 | 105.90 | 105.90 | 105.90 | 105.90 | -0.10 | -0.09 %
|
12,500,000 | 13,237,500.00 |
| H222A | 29/05/2018 | 0.00 | 0.00 | 105.20 | 105.20 | 105.20 | 105.20 | 0.30 | 0.29 %
|
5,000,000 | 5,260,000.00 |
| H227E | 08/02/2018 | 0.00 | 0.00 | 123.50 | 123.50 | 123.50 | 123.50 | -0.40 | -0.32 %
|
100,000 | 917,495.09 |
| H23BA | 05/07/2019 | 0.00 | 0.00 | 106.85 | 106.85 | 106.85 | 106.85 | 0.00 | 0.00 %
|
2,000,000 | 2,137,000.00 |
| H247E | 13/06/2019 | 0.00 | 0.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.70 | 1.38 %
|
8,000 | 74,075.10 |
| H257A | 16/06/2020 | 115.00 | 0.00 | 117.50 | 117.50 | 117.50 | 117.50 | 1.20 | 1.03 %
|
6,000,000 | 7,050,000.00 |
| H26CA | 25/07/2019 | 124.75 | 0.00 | 124.75 | 124.75 | 124.75 | 124.75 | 7.05 | 5.99 %
|
10,000 | 12,475.00 |
| H282A | 25/04/2019 | 110.45 | 0.00 | 110.45 | 110.45 | 110.45 | 110.45 | 2.95 | 2.74 %
|
4,000 | 4,418.00 |
| H327A | 15/07/2019 | 117.50 | 0.00 | 117.00 | 117.00 | 117.00 | 117.00 | 12.00 | 11.43 %
|
10,000 | 11,674.88 |
| HBRL | 07/01/2020 | 14.00 | 14.00 | 14.80 | 14.80 | 14.80 | 14.80 | 0.30 | 2.07 %
|
58 | 858.40 |
| HBVD | 10/01/2018 | 0.00 | 0.00 | 83.26 | 83.26 | 83.26 | 83.26 | 0.00 | 0.00 %
|
0 | 0.00 |
| HDEL | 26/11/2018 | 0.00 | 0.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 %
|
80 | 560.00 |
| HHLD | 03/07/2020 | 3.00 | 4.00 | 3.86 | 4.88 | 3.86 | 4.88 | 1.32 | 37.08 %
|
295 | 1,151.40 |
| HIMR | 02/07/2020 | 650.00 | 705.00 | 650.00 | 650.00 | 645.00 | 645.00 | -40.00 | -5.84 %
|
16 | 10,395.00 |
| HJDR | 09/06/2020 | 0.00 | 145.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00 %
|
50 | 6,000.00 |
| HMAM | 04/06/2019 | 250.00 | 260.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00 %
|
5 | 1,250.00 |
| HMST | 18/02/2020 | 228.00 | 374.00 | 270.00 | 270.00 | 270.00 | 270.00 | 20.00 | 8.00 %
|
6 | 1,620.00 |
| HPB | 03/07/2020 | 470.00 | 480.00 | 472.00 | 478.00 | 470.00 | 470.00 | -2.00 | -0.42 %
|
323 | 152,248.00 |
| HPDG | 01/06/2020 | 10.00 | 14.00 | 14.10 | 14.50 | 14.10 | 14.50 | 0.50 | 3.57 %
|
259 | 3,731.90 |
| HRDH | 18/09/2018 | 87.00 | 99.00 | 87.00 | 87.00 | 87.00 | 87.00 | -155.00 | -64.05 %
|
303 | 26,361.00 |
| HT | 03/07/2020 | 174.00 | 174.00 | 174.00 | 175.50 | 173.50 | 173.50 | 0.00 | 0.00 %
|
545 | 95,009.50 |
| HTCP | 02/01/2020 | 560.00 | 590.00 | 580.00 | 585.00 | 580.00 | 585.00 | 0.00 | 0.00 %
|
153 | 89,195.00 |
| HTPK | 10/06/2020 | 53.00 | 69.00 | 68.50 | 69.00 | 68.50 | 69.00 | 6.00 | 9.52 %
|
199 | 13,658.50 |
| HTPO | 04/06/2020 | 72.00 | 120.00 | 85.00 | 85.00 | 85.00 | 85.00 | 13.00 | 18.06 %
|
22 | 1,870.00 |
| HUPZ | 15/01/2019 | 3,380.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 120.00 | 3.57 %
|
5 | 17,400.00 |
| HVDC | 10/01/2018 | 80.00 | 0.00 | 90.03 | 90.03 | 90.03 | 90.03 | 0.00 | 0.00 %
|
0 | 0.00 |
| HZLA | 23/12/2019 | 101.00 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.00 | 1.71 %
|
73 | 8,687.00 |
| HZVG | 26/05/2020 | 8.00 | 10.00 | 10.70 | 10.70 | 10.70 | 10.70 | 0.90 | 9.18 %
|
84 | 898.80 |
| IGH | 03/07/2020 | 102.00 | 104.00 | 105.00 | 106.00 | 102.00 | 102.00 | -2.00 | -1.92 %
|
2,172 | 226,025.00 |
| IKBA | 12/06/2020 | 1,340.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.00 | 0.00 %
|
10 | 14,000.00 |
| ILRA | 24/06/2020 | 130.00 | 169.00 | 132.00 | 132.00 | 132.00 | 132.00 | -37.00 | -21.89 %
|
1 | 132.00 |
| IMZV | 21/06/2019 | 30.00 | 42.00 | 41.80 | 41.80 | 41.80 | 41.80 | 11.80 | 39.33 %
|
30 | 1,254.00 |
| INA | 02/07/2020 | 2,900.00 | 3,000.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.00 | 0.00 %
|
24 | 69,120.00 |
| INGR | 03/07/2020 | 5.00 | 5.00 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00 %
|
994 | 5,168.80 |
| IPKK | 16/01/2020 | 35.00 | 41.00 | 31.40 | 35.00 | 31.40 | 35.00 | 4.00 | 12.90 %
|
514 | 17,946.80 |
| ISTR | 10/01/2018 | 0.00 | 0.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| JDGT | 24/06/2020 | 1,120.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -10.00 | -0.85 %
|
46 | 53,360.00 |
| JDOS | 03/07/2020 | 3,200.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -20.00 | -0.60 %
|
9 | 29,700.00 |
| JDPL | 29/06/2020 | 8.00 | 11.00 | 9.05 | 9.05 | 9.05 | 9.05 | -0.95 | -9.50 %
|
259 | 2,343.95 |
| JDRN | 02/07/2020 | 13.00 | 13.00 | 13.10 | 13.10 | 13.10 | 13.10 | 0.00 | 0.00 %
|
391 | 5,122.10 |
| JDTC | 24/06/2020 | 8.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.40 | 39.53 %
|
3 | 36.00 |
| JLSA | 10/01/2018 | 390.00 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| JMNC | 20/02/2018 | 5,050.00 | 5,150.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 50.00 | 0.97 %
|
2 | 10,400.00 |
| JNAF | 29/06/2020 | 4,060.00 | 4,340.00 | 4,180.00 | 4,180.00 | 4,020.00 | 4,020.00 | -160.00 | -3.83 %
|
19 | 78,040.00 |
| KABA | 03/07/2020 | 6.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.30 | 4.48 %
|
72 | 504.00 |
| KABA2 | 09/04/2019 | 35.00 | 90.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00 | 0.00 %
|
12 | 852.00 |
| KBZ | 01/06/2020 | 125.00 | 145.00 | 125.00 | 125.00 | 125.00 | 125.00 | -5.00 | -3.85 %
|
1 | 125.00 |
| KMSK | 09/01/2018 | 0.00 | 0.00 | 16.87 | 16.87 | 16.87 | 16.87 | 0.00 | 0.00 %
|
0 | 0.00 |
| KODT | 02/07/2020 | 1,330.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.00 | 0.00 %
|
3 | 4,050.00 |
| KODT2 | 18/06/2020 | 1,310.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,320.00 | 1,320.00 | -40.00 | -2.94 %
|
70 | 92,800.00 |
| KOEI | 03/07/2020 | 470.00 | 480.00 | 466.00 | 480.00 | 466.00 | 470.00 | 4.00 | 0.86 %
|
348 | 166,284.00 |
| KOES | 21/04/2020 | 480.00 | 580.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 %
|
29 | 13,920.00 |
| KOKA | 19/06/2020 | 160.00 | 199.00 | 160.00 | 160.00 | 160.00 | 160.00 | -20.00 | -11.11 %
|
50 | 8,000.00 |
| KOTR2 | 24/06/2020 | 486.00 | 535.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00 %
|
50 | 25,000.00 |
| KRAS | 03/07/2020 | 610.00 | 620.00 | 610.00 | 610.00 | 610.00 | 610.00 | -10.00 | -1.61 %
|
25 | 15,250.00 |
| KTJV | 26/06/2020 | 23.00 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.40 | 1.40 %
|
20 | 580.00 |
| KTKS | 30/01/2018 | 1.00 | 0.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.00 | -90.00 %
|
1 | 1.00 |
| LEDO | 20/02/2018 | 380.00 | 390.00 | 390.00 | 390.00 | 380.00 | 388.00 | 8.00 | 2.11 %
|
27 | 10,316.00 |
| LKPC | 29/06/2020 | 364.00 | 396.00 | 366.00 | 396.00 | 362.00 | 396.00 | 30.00 | 8.20 %
|
73 | 26,564.00 |
| LKRI | 03/07/2020 | 24.00 | 25.00 | 25.40 | 25.40 | 25.40 | 25.40 | -0.20 | -0.78 %
|
100 | 2,540.00 |
| LPLH | 25/06/2020 | 95.00 | 100.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.00 | -1.01 %
|
18 | 1,764.00 |
| LRH | 22/05/2020 | 2,800.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | -300.00 | -7.89 %
|
1 | 3,500.00 |
| LRHC | 16/06/2020 | 1,300.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 80.00 | 6.11 %
|
1 | 1,390.00 |
| LULG | 24/06/2020 | 3,000.00 | 6,000.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 40.00 | 1.33 %
|
1 | 3,040.00 |
| LURA | 10/06/2020 | 650.00 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 15.00 | 2.29 %
|
1 | 670.00 |
| MAIS | 29/06/2020 | 226.00 | 242.00 | 246.00 | 246.00 | 242.00 | 242.00 | -4.00 | -1.63 %
|
49 | 11,942.00 |
| MDKA | 15/06/2020 | 15,500.00 | 16,300.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -200.00 | -1.27 %
|
1 | 15,600.00 |
| MGMA | 29/06/2020 | 0.00 | 0.00 | 0.37 | 0.37 | 0.37 | 0.37 | 0.07 | 23.33 %
|
3,101 | 1,147.37 |
| MIV | 28/12/2018 | 0.00 | 0.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | -120.00 | -4.58 %
|
4 | 10,000.00 |
| MRSK | 10/01/2018 | 200.00 | 0.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| NEXE | 18/09/2019 | 0.00 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.00 | 0.00 %
|
25 | 2,125.00 |
| NVBA | 10/01/2018 | 0.00 | 0.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| OLVD | 19/11/2019 | 80.00 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 12.00 | 15.00 %
|
5 | 460.00 |
| OPTE | 03/07/2020 | 5.00 | 5.00 | 5.70 | 5.70 | 5.70 | 5.70 | -0.08 | -1.38 %
|
1,105 | 6,298.50 |
| PBZ | 02/07/2020 | 820.00 | 885.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0.00 | 0.00 %
|
116 | 99,760.00 |
| PCTS | 28/09/2018 | 6,700.00 | 0.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,854.00 | 0.00 %
|
18 | 124,200.00 |
| PDBA | 01/07/2020 | 200.00 | 290.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.00 | 0.00 %
|
127 | 25,400.00 |
| PIKR | 10/06/2020 | 51.00 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -12.00 | -17.14 %
|
130 | 7,540.00 |
| PIVK | 06/02/2018 | 5.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 %
|
173 | 1,730.00 |
| PLAG | 02/07/2020 | 1,400.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.00 | 0.00 %
|
1 | 1,400.00 |
| PLAG2 | 02/09/2019 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| PLCH | 23/03/2020 | 180.00 | 400.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.00 | 0.00 %
|
50 | 9,000.00 |
| PLJK | 17/04/2018 | 0.00 | 1.40 | 1.10 | 1.10 | 1.10 | 1.10 | -0.20 | -15.38 %
|
800 | 880.00 |
| PODR | 03/07/2020 | 414.00 | 417.00 | 413.00 | 415.00 | 412.00 | 415.00 | -1.00 | -0.24 %
|
289 | 119,673.00 |
| PRFC | 28/09/2018 | 0.00 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.10 | -9.57 %
|
681 | 7,082.40 |
| PTKM | 03/07/2020 | 71.00 | 77.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.80 | 3.93 %
|
20 | 1,480.00 |
| PUNT | 24/10/2019 | 0.00 | 0.00 | 0.80 | 0.80 | 0.80 | 0.80 | -0.15 | -15.79 %
|
50 | 40.00 |
| PUNT2 | 02/09/2019 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| PVCM | 02/01/2018 | 175.00 | 170.50 | 175.00 | 177.00 | 170.50 | 171.50 | -2.02 | -0.02 %
|
10,627 | 1,857,953.00 |
| QUNE | 02/01/2019 | 0.00 | 0.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.00 | -7.14 %
|
863 | 11,219.00 |
| RIVP | 03/07/2020 | 26.00 | 26.00 | 26.60 | 26.60 | 26.00 | 26.00 | -0.60 | -2.26 %
|
23,402 | 611,145.50 |
| RIZO | 23/12/2019 | 1.00 | 1.00 | 1.35 | 1.52 | 1.08 | 1.08 | -0.27 | -20.00 %
|
1,495 | 1,967.44 |
| SAPN | 02/07/2020 | 246.00 | 262.00 | 248.00 | 250.00 | 248.00 | 250.00 | 8.00 | 3.31 %
|
78 | 19,430.00 |
| SLPF | 26/06/2020 | 19.00 | 22.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 %
|
173 | 3,287.00 |
| SLRS | 01/07/2020 | 420.00 | 468.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.00 | 0.00 %
|
50 | 22,500.00 |
| SNBA | 25/06/2020 | 51.00 | 55.00 | 50.50 | 55.00 | 50.50 | 55.00 | 5.00 | 10.00 %
|
51 | 2,580.00 |
| SNHA | 28/09/2018 | 8,500.00 | 13,400.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 8,990.00 | 0.56 %
|
1 | 9,050.00 |
| SPNV | 28/09/2018 | 470.00 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00 %
|
5 | 2,500.00 |
| SPVA | 30/04/2020 | 0.00 | 31.00 | 20.00 | 20.00 | 20.00 | 20.00 | -11.20 | -35.90 %
|
3 | 60.00 |
| SUKC | 02/07/2020 | 103.00 | 104.00 | 103.00 | 104.00 | 103.00 | 104.00 | 1.00 | 0.97 %
|
70 | 7,235.00 |
| THNK | 18/05/2020 | 83.00 | 119.00 | 118.00 | 119.00 | 118.00 | 119.00 | 0.00 | 0.00 %
|
23 | 2,717.00 |
| TISK | 05/02/2018 | 32.00 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 %
|
400 | 14,400.00 |
| TKPR | 24/03/2020 | 350.00 | 500.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.00 | 0.00 %
|
35 | 11,550.00 |
| TNKC | 06/03/2018 | 0.00 | 0.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 %
|
1 | 206.00 |
| TPNG | 03/07/2020 | 50.00 | 52.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.00 | 3.92 %
|
50 | 2,650.00 |
| TRFM | 28/05/2020 | 0.00 | 900.00 | 100.00 | 100.00 | 100.00 | 100.00 | -5.00 | -4.76 %
|
2 | 200.00 |
| TRGS | 28/08/2018 | 0.00 | 0.00 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00 %
|
43 | 17,200.00 |
| TRMD | 10/01/2018 | 0.00 | 0.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| TSHC | 22/04/2020 | 12,300.00 | 0.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 400.00 | 3.33 %
|
1 | 12,400.00 |
| TUHO | 01/07/2020 | 2,640.00 | 2,700.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 0.00 | 0.00 %
|
24 | 63,360.00 |
| ULJN | 08/11/2019 | 0.00 | 0.00 | 0.90 | 0.90 | 0.90 | 0.90 | -0.05 | -5.26 %
|
212 | 190.80 |
| ULPL | 25/06/2020 | 22.00 | 25.00 | 22.40 | 22.40 | 22.20 | 22.20 | -2.40 | -9.76 %
|
87 | 1,942.00 |
| VART | 03/07/2020 | 10.00 | 11.00 | 10.50 | 10.50 | 10.00 | 10.00 | 0.00 | 0.00 %
|
1,652 | 16,545.00 |
| VDZG | 02/09/2019 | 0.00 | 400.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| VIRO | 03/07/2020 | 45.00 | 48.00 | 47.00 | 48.00 | 47.00 | 48.00 | 0.00 | 0.00 %
|
850 | 40,210.00 |
| VJSN | 13/05/2020 | 4.00 | 8.00 | 4.22 | 4.22 | 4.22 | 4.22 | 0.08 | 1.93 %
|
112 | 472.64 |
| VLEN | 23/06/2020 | 6.00 | 7.00 | 6.90 | 6.90 | 6.60 | 6.60 | -0.40 | -5.71 %
|
2,173 | 14,792.80 |
| VPIK | 16/02/2018 | 2.40 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.49 | -9.86 %
|
400 | 1,792.00 |
| ZABA | 03/07/2020 | 50.00 | 50.00 | 50.40 | 50.80 | 50.40 | 50.80 | 0.00 | 0.00 %
|
1,229 | 62,309.60 |
| ZB | 26/06/2020 | 12.00 | 12.00 | 12.60 | 12.60 | 12.40 | 12.40 | -1.00 | -7.46 %
|
110 | 1,374.00 |
| ZPKL | 22/05/2020 | 0.00 | 123.00 | 100.00 | 100.00 | 100.00 | 100.00 | -10.00 | -9.09 %
|
32 | 3,200.00 |
| ZTNJ | 18/05/2020 | 80.00 | 100.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 %
|
28 | 2,240.00 |
| ZVCV | 18/05/2020 | 14.00 | 23.00 | 18.00 | 19.00 | 18.00 | 19.00 | 0.00 | 0.00 %
|
205 | 3,760.00 |
| ZVZD | 20/02/2018 | 185.00 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.00 | 0.52 %
|
10 | 1,940.00 |