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 | 19/03/2020 | 0.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.00 | -20.00 %
|
5,000 | 7,572.28 |
| 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 | 03/03/2020 | 98.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.00 | 2.04 %
|
2,000,000 | 300,000.00 |
| 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 | 13/02/2020 | 102.00 | 108.00 | 102.00 | 102.00 | 102.00 | 102.00 | -6.20 | -5.73 %
|
2,193,450 | 2,237,319.00 |
| 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 | 26/03/2020 | 5,500.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.00 | 0.00 %
|
10 | 55,000.00 |
| ADPL | 02/04/2020 | 121.00 | 123.00 | 114.50 | 123.00 | 114.50 | 122.00 | 7.50 | 6.55 %
|
10,618 | 1,276,258.00 |
| ADRS | 02/04/2020 | 430.00 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 2.00 | 0.46 %
|
105 | 45,990.00 |
| ADRS2 | 02/04/2020 | 359.00 | 360.00 | 357.00 | 364.00 | 357.00 | 360.00 | 9.00 | 2.56 %
|
5,125 | 1,843,878.00 |
| 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 | 02/04/2020 | 222.00 | 224.00 | 220.00 | 230.00 | 220.00 | 224.00 | 4.00 | 1.82 %
|
3,413 | 772,626.00 |
| ATGR | 02/04/2020 | 1,100.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 0.00 | 0.00 %
|
205 | 228,900.00 |
| 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 | 02/04/2020 | 155.00 | 157.00 | 161.00 | 163.00 | 154.00 | 155.00 | 0.00 | 0.00 %
|
6,109 | 962,278.00 |
| AUHR | 02/04/2020 | 745.00 | 780.00 | 730.00 | 755.00 | 730.00 | 755.00 | 5.00 | 0.67 %
|
26 | 19,490.00 |
| BCIN | 01/04/2020 | 105.00 | 108.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.00 | -0.93 %
|
25 | 2,675.00 |
| BD62 | 09/03/2020 | 10.00 | 11.00 | 10.20 | 11.50 | 10.20 | 11.50 | 1.90 | 19.79 %
|
2,881 | 30,302.70 |
| 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 | 26/03/2020 | 27.00 | 32.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.20 | 0.67 %
|
170 | 5,100.00 |
| BRNK | 17/12/2019 | 31.00 | 60.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.00 | 9.43 %
|
2 | 116.00 |
| CKML | 02/04/2020 | 5,400.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | -100.00 | -1.82 %
|
3 | 16,400.00 |
| CRAL | 04/02/2020 | 20.00 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 %
|
22 | 660.00 |
| CROS | 31/03/2020 | 5,350.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 300.00 | 5.26 %
|
1 | 6,000.00 |
| CROS2 | 13/03/2020 | 4,120.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 300.00 | 5.00 %
|
1 | 6,300.00 |
| CTKS | 09/03/2020 | 0.00 | 87.00 | 56.50 | 56.50 | 55.50 | 55.50 | -3.50 | -5.93 %
|
142 | 7,981.50 |
| DDJH | 02/04/2020 | 2.00 | 2.00 | 2.59 | 2.60 | 2.56 | 2.56 | -0.07 | -2.66 %
|
6,220 | 16,118.20 |
| 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 | 02/04/2020 | 3.00 | 3.00 | 3.31 | 3.75 | 3.31 | 3.50 | 0.13 | 3.86 %
|
119,398 | 429,355.26 |
| 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 | 02/04/2020 | 1,110.00 | 1,120.00 | 1,120.00 | 1,140.00 | 1,120.00 | 1,120.00 | 10.00 | 0.90 %
|
417 | 470,340.00 |
| 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 | 16/03/2020 | 13.00 | 14.00 | 12.20 | 14.50 | 12.20 | 14.50 | -0.50 | -3.33 %
|
1,300 | 18,160.00 |
| 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 | 31/03/2020 | 5.00 | 18.00 | 20.00 | 20.00 | 18.00 | 18.00 | 0.00 | 0.00 %
|
549 | 10,286.90 |
| 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 | 13/03/2020 | 0.00 | 123.00 | 118.63 | 118.63 | 118.63 | 118.63 | -2.95 | -2.43 %
|
68,048 | 80,725.34 |
| 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 | 19/03/2020 | 3.00 | 3.00 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00 | 0.00 %
|
400 | 1,520.00 |
| HIMR | 02/04/2020 | 685.00 | 770.00 | 700.00 | 700.00 | 700.00 | 700.00 | 50.00 | 7.69 %
|
7 | 4,900.00 |
| HJDR | 11/03/2020 | 0.00 | 190.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00 %
|
94 | 11,280.00 |
| 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 | 02/04/2020 | 432.00 | 466.00 | 456.00 | 466.00 | 456.00 | 466.00 | 10.00 | 2.19 %
|
20 | 9,220.00 |
| HPDG | 25/02/2020 | 12.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.10 | -0.71 %
|
2,802 | 39,228.00 |
| 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 | 02/04/2020 | 159.00 | 160.00 | 162.00 | 162.50 | 159.50 | 160.00 | 0.00 | 0.00 %
|
9,483 | 1,530,349.50 |
| 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 | 30/03/2020 | 40.00 | 58.00 | 56.00 | 56.00 | 56.00 | 56.00 | -4.00 | -6.67 %
|
173 | 9,688.00 |
| HTPO | 17/03/2020 | 72.00 | 150.00 | 72.00 | 72.00 | 72.00 | 72.00 | -28.00 | -28.00 %
|
72 | 5,184.00 |
| 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 | 10/03/2020 | 8.00 | 10.00 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00 | 0.00 %
|
252 | 2,469.60 |
| IGH | 02/04/2020 | 75.00 | 82.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 %
|
100 | 8,000.00 |
| IKBA | 02/04/2020 | 1,130.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 60.00 | 5.45 %
|
2 | 2,320.00 |
| ILRA | 19/03/2020 | 130.00 | 169.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.00 | -1.18 %
|
21 | 3,528.00 |
| 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 | 01/04/2020 | 2,960.00 | 3,020.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 20.00 | 0.68 %
|
24 | 71,040.00 |
| INGR | 02/04/2020 | 2.00 | 2.00 | 2.64 | 2.78 | 2.64 | 2.78 | 0.14 | 5.30 %
|
21,286 | 58,325.44 |
| 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 | 01/04/2020 | 1,030.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1,030.00 | 1,030.00 | -60.00 | -5.50 %
|
114 | 118,210.00 |
| JDOS | 02/04/2020 | 3,100.00 | 3,260.00 | 3,100.00 | 3,160.00 | 3,100.00 | 3,160.00 | 120.00 | 3.95 %
|
11 | 34,460.00 |
| JDPL | 25/03/2020 | 7.00 | 8.00 | 7.50 | 7.50 | 7.50 | 7.50 | 0.45 | 6.38 %
|
100 | 750.00 |
| JDRN | 02/04/2020 | 10.00 | 12.00 | 10.50 | 10.50 | 10.50 | 10.50 | 0.50 | 5.00 %
|
333 | 3,496.50 |
| JDTC | 11/03/2020 | 8.00 | 13.00 | 12.70 | 12.70 | 12.70 | 12.70 | -0.30 | -2.31 %
|
122 | 1,549.40 |
| 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 | 02/04/2020 | 3,700.00 | 3,820.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.00 | 0.00 %
|
10 | 37,000.00 |
| KABA | 24/03/2020 | 4.00 | 6.00 | 5.80 | 6.35 | 5.80 | 6.35 | 1.05 | 19.81 %
|
200 | 1,163.85 |
| KABA2 | 09/04/2019 | 35.00 | 90.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00 | 0.00 %
|
12 | 852.00 |
| KBZ | 06/03/2020 | 120.00 | 150.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00 | 0.00 %
|
78 | 10,140.00 |
| KMSK | 09/01/2018 | 0.00 | 0.00 | 16.87 | 16.87 | 16.87 | 16.87 | 0.00 | 0.00 %
|
0 | 0.00 |
| KODT | 01/04/2020 | 995.00 | 1,050.00 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 0.00 | 0.00 %
|
80 | 80,120.00 |
| KODT2 | 02/04/2020 | 995.00 | 1,030.00 | 1,020.00 | 1,060.00 | 1,000.00 | 1,000.00 | 0.00 | 0.00 %
|
314 | 316,300.00 |
| KOEI | 02/04/2020 | 442.00 | 452.00 | 450.00 | 450.00 | 444.00 | 444.00 | -6.00 | -1.33 %
|
445 | 199,700.00 |
| KOES | 27/03/2020 | 102.00 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 %
|
68 | 32,640.00 |
| KOKA | 20/03/2020 | 101.00 | 181.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00 | 0.00 %
|
14 | 1,890.00 |
| KOTR2 | 19/03/2020 | 250.00 | 535.00 | 406.00 | 406.00 | 400.00 | 400.00 | -6.00 | -1.48 %
|
42 | 16,902.00 |
| KRAS | 31/03/2020 | 515.00 | 545.00 | 530.00 | 530.00 | 530.00 | 530.00 | 10.00 | 1.92 %
|
29 | 15,370.00 |
| KTJV | 11/03/2020 | 26.00 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.80 | 3.05 %
|
20 | 540.00 |
| 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 | 31/03/2020 | 340.00 | 354.00 | 350.00 | 350.00 | 340.00 | 350.00 | 18.00 | 5.42 %
|
40 | 13,800.00 |
| LKRI | 01/04/2020 | 26.00 | 28.00 | 26.20 | 26.20 | 26.20 | 26.20 | 0.00 | 0.00 %
|
5 | 131.00 |
| LPLH | 31/03/2020 | 82.00 | 89.00 | 80.50 | 80.50 | 80.50 | 80.50 | 0.50 | 0.63 %
|
100 | 8,050.00 |
| LRH | 05/03/2020 | 3,600.00 | 4,700.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100.00 | 2.70 %
|
2 | 7,600.00 |
| LRHC | 02/04/2020 | 1,230.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 10.00 | 0.79 %
|
1 | 1,270.00 |
| LULG | 02/04/2020 | 3,020.00 | 6,000.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 80.00 | 2.56 %
|
7 | 22,400.00 |
| LURA | 02/04/2020 | 560.00 | 645.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0.00 | 0.00 %
|
20 | 11,200.00 |
| MAIS | 02/04/2020 | 226.00 | 230.00 | 226.00 | 230.00 | 226.00 | 230.00 | 8.00 | 3.60 %
|
60 | 13,720.00 |
| MDKA | 30/03/2020 | 14,600.00 | 15,600.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -300.00 | -2.00 %
|
1 | 14,700.00 |
| MGMA | 02/04/2020 | 0.00 | 0.00 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 %
|
1,829 | 493.83 |
| 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 | 02/04/2020 | 5.00 | 6.00 | 5.54 | 6.14 | 5.52 | 6.00 | 0.60 | 11.11 %
|
469,144 | 2,797,608.90 |
| PBZ | 01/04/2020 | 820.00 | 850.00 | 830.00 | 830.00 | 830.00 | 830.00 | -25.00 | -2.92 %
|
4 | 3,320.00 |
| 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 | 09/03/2020 | 0.00 | 250.00 | 240.00 | 240.00 | 240.00 | 240.00 | 20.00 | 9.09 %
|
5,016 | 1,203,840.00 |
| PIKR | 09/03/2020 | 41.00 | 49.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.80 | -17.67 %
|
2 | 82.00 |
| 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 | 27/03/2020 | 1,260.00 | 1,350.00 | 1,260.00 | 1,300.00 | 1,260.00 | 1,270.00 | 20.00 | 1.60 %
|
54 | 68,570.00 |
| 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 | 02/04/2020 | 376.00 | 380.00 | 383.00 | 383.00 | 375.00 | 379.00 | 4.00 | 1.07 %
|
3,036 | 1,151,186.00 |
| 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 | 02/04/2020 | 57.00 | 58.00 | 60.60 | 62.80 | 58.00 | 58.00 | -2.60 | -4.29 %
|
2,643 | 157,836.00 |
| 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 | 02/04/2020 | 24.00 | 24.00 | 24.70 | 25.30 | 24.00 | 24.10 | 0.10 | 0.42 %
|
93,355 | 2,284,330.10 |
| 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 | 02/04/2020 | 236.00 | 240.00 | 236.00 | 246.00 | 236.00 | 236.00 | 14.00 | 6.31 %
|
411 | 99,076.00 |
| SLPF | 31/03/2020 | 18.00 | 20.00 | 19.80 | 20.00 | 19.80 | 20.00 | 1.20 | 6.38 %
|
1,374 | 27,400.00 |
| SLRS | 02/04/2020 | 420.00 | 448.00 | 420.00 | 420.00 | 420.00 | 420.00 | -10.00 | -2.33 %
|
24 | 10,080.00 |
| SNBA | 31/03/2020 | 33.00 | 36.00 | 34.40 | 34.40 | 34.40 | 34.40 | 0.40 | 1.18 %
|
45 | 1,548.00 |
| 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 | 30/08/2019 | 20.00 | 0.00 | 31.20 | 31.20 | 31.20 | 31.20 | 11.20 | 56.00 %
|
55 | 1,716.00 |
| SUKC | 02/04/2020 | 102.00 | 107.00 | 104.00 | 104.00 | 102.00 | 102.00 | 0.00 | 0.00 %
|
290 | 29,820.00 |
| THNK | 02/04/2020 | 96.00 | 110.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4.00 | 4.17 %
|
50 | 5,000.00 |
| 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 | 02/04/2020 | 41.00 | 42.00 | 41.80 | 42.40 | 41.20 | 41.20 | 1.20 | 3.00 %
|
1,376 | 58,036.00 |
| TRFM | 24/03/2020 | 75.00 | 900.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00 | 0.00 %
|
92 | 9,660.00 |
| 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 | 27/03/2020 | 11,000.00 | 12,000.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1,100.00 | -8.87 %
|
1 | 11,300.00 |
| TUHO | 01/04/2020 | 2,360.00 | 2,440.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.00 | 0.00 %
|
20 | 47,200.00 |
| ULJN | 08/11/2019 | 0.00 | 0.00 | 0.90 | 0.90 | 0.90 | 0.90 | -0.05 | -5.26 %
|
212 | 190.80 |
| ULPL | 27/03/2020 | 19.00 | 22.00 | 22.00 | 22.40 | 22.00 | 22.40 | 0.40 | 1.82 %
|
1,568 | 35,119.60 |
| VART | 02/04/2020 | 9.00 | 10.00 | 10.00 | 10.20 | 9.90 | 9.90 | 0.00 | 0.00 %
|
1,605 | 16,113.00 |
| VDZG | 02/09/2019 | 0.00 | 400.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| VIRO | 02/04/2020 | 57.00 | 59.00 | 58.00 | 60.00 | 57.00 | 59.50 | 2.50 | 4.39 %
|
1,586 | 93,649.50 |
| VJSN | 13/03/2020 | 4.00 | 8.00 | 4.56 | 4.56 | 4.56 | 4.56 | 0.00 | 0.00 %
|
80 | 364.80 |
| VLEN | 02/04/2020 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.30 | 5.26 %
|
1,045 | 6,270.00 |
| 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 | 02/04/2020 | 48.00 | 48.00 | 49.00 | 50.00 | 48.40 | 48.50 | 0.10 | 0.21 %
|
20,077 | 977,414.80 |
| ZB | 31/03/2020 | 12.00 | 16.00 | 16.30 | 16.30 | 16.30 | 16.30 | 3.30 | 25.38 %
|
10 | 163.00 |
| ZPKL | 13/03/2020 | 0.00 | 123.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00 %
|
44 | 4,400.00 |
| ZTNJ | 16/03/2020 | 80.00 | 100.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 %
|
44 | 3,520.00 |
| ZVCV | 01/04/2020 | 17.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.20 | 1.12 %
|
75 | 1,350.00 |
| ZVZD | 20/02/2018 | 185.00 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.00 | 0.52 %
|
10 | 1,940.00 |