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 | 16/03/2021 | 0.00 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 30.00 | 60.00 %
|
1 | 6.07 |
| 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 | 08/01/2021 | 0.00 | 102.00 | 99.90 | 99.90 | 99.90 | 99.90 | 0.00 | 0.00 %
|
1,326,050 | 119,225.16 |
| 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 | 18/12/2020 | 98.00 | 103.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.20 | 1.21 %
|
280,000 | 280,000.00 |
| 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 |
| 7CRO | 21/04/2021 | 110.00 | 112.00 | 111.80 | 111.80 | 111.60 | 111.60 | -0.30 | -0.27 %
|
251 | 28,041.60 |
| 7SLO | 21/04/2021 | 124.00 | 280.00 | 126.00 | 126.00 | 125.00 | 125.20 | -0.70 | -0.56 %
|
3,128 | 392,897.80 |
| ABPR | 07/01/2010 | 133.00 | 0.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| ACI | 19/04/2021 | 6,550.00 | 6,950.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 150.00 | 2.29 %
|
3 | 20,100.00 |
| ADPL | 21/04/2021 | 178.00 | 178.00 | 179.00 | 179.00 | 177.50 | 178.00 | -0.50 | -0.28 %
|
409 | 72,813.50 |
| ADRS | 21/04/2021 | 444.00 | 448.00 | 444.00 | 444.00 | 444.00 | 444.00 | -2.00 | -0.45 %
|
265 | 117,660.00 |
| ADRS2 | 21/04/2021 | 405.00 | 407.00 | 405.00 | 405.00 | 405.00 | 405.00 | -3.00 | -0.74 %
|
101 | 40,905.00 |
| 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 | 21/04/2021 | 320.00 | 324.00 | 320.00 | 320.00 | 320.00 | 320.00 | -2.00 | -0.62 %
|
35 | 11,200.00 |
| ATGR | 21/04/2021 | 1,540.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.00 | 0.00 %
|
9 | 13,860.00 |
| 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 | 21/04/2021 | 217.00 | 220.00 | 213.00 | 220.00 | 211.00 | 220.00 | 12.00 | 5.77 %
|
4,928 | 1,068,783.00 |
| AUHR | 21/04/2021 | 840.00 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 20.00 | 2.35 %
|
2 | 1,740.00 |
| BCIN | 28/12/2020 | 200.00 | 290.00 | 280.00 | 280.00 | 280.00 | 280.00 | 28.00 | 11.11 %
|
25 | 7,000.00 |
| BD62 | 15/07/2020 | 12.00 | 12.00 | 12.70 | 12.70 | 12.70 | 12.70 | 0.10 | 0.79 %
|
900 | 11,430.00 |
| BDMR | 16/02/2021 | 130.00 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 0.00 %
|
10 | 1,700.00 |
| 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 | 20/04/2021 | 180.00 | 260.00 | 180.00 | 180.00 | 180.00 | 180.00 | -20.00 | -10.00 %
|
4 | 720.00 |
| BRIN | 01/04/2021 | 33.00 | 0.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 %
|
17 | 595.00 |
| BRNK | 17/12/2019 | 31.00 | 60.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.00 | 9.43 %
|
2 | 116.00 |
| CKML | 21/04/2021 | 7,200.00 | 7,300.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 0.00 | 0.00 %
|
2 | 14,500.00 |
| CRAL | 17/03/2021 | 13.00 | 33.00 | 14.70 | 14.70 | 14.70 | 14.70 | 0.90 | 6.52 %
|
53 | 779.10 |
| CROS | 09/04/2021 | 6,300.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.00 | 0.00 %
|
8 | 50,400.00 |
| CROS2 | 23/03/2021 | 6,500.00 | 7,350.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -100.00 | -1.52 %
|
1 | 6,500.00 |
| CTKS | 08/03/2021 | 75.00 | 139.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00 %
|
1 | 75.00 |
| DDJH | 21/04/2021 | 3.00 | 3.00 | 3.88 | 3.88 | 3.88 | 3.88 | 0.04 | 1.04 %
|
621 | 2,409.48 |
| 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 | 21/04/2021 | 6.00 | 6.00 | 6.92 | 6.92 | 6.84 | 6.84 | -0.22 | -3.12 %
|
9,207 | 63,406.72 |
| 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 | 21/04/2021 | 1,585.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | -5.00 | -0.31 %
|
2 | 3,170.00 |
| 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 | 10/02/2021 | 9.00 | 14.00 | 9.45 | 9.45 | 9.25 | 9.25 | 0.70 | 8.19 %
|
120 | 1,133.80 |
| 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 | 15/04/2021 | 27.00 | 33.00 | 29.00 | 29.40 | 29.00 | 29.40 | -3.60 | -10.91 %
|
415 | 12,135.00 |
| 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 | 20/11/2020 | 0.00 | 0.00 | 119.35 | 119.35 | 119.35 | 119.35 | 0.00 | 0.00 %
|
5,000,000 | 5,967,500.00 |
| 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 | 08/04/2021 | 2.00 | 3.00 | 3.08 | 3.08 | 3.08 | 3.08 | 0.00 | 0.00 %
|
150 | 462.00 |
| HIMR | 21/04/2021 | 710.00 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -5.00 | -0.68 %
|
2 | 1,460.00 |
| HJDR | 28/12/2020 | 1.00 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.00 | -0.68 %
|
100 | 14,700.00 |
| 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 | 16/12/2020 | 154.00 | 240.00 | 155.00 | 155.00 | 155.00 | 155.00 | -65.00 | -29.55 %
|
15 | 2,325.00 |
| HPB | 21/04/2021 | 484.00 | 490.00 | 486.00 | 486.00 | 484.00 | 484.00 | -6.00 | -1.22 %
|
77 | 37,370.00 |
| HPDG | 20/04/2021 | 11.00 | 12.00 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00 | 0.00 %
|
6 | 67.20 |
| 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 | 21/04/2021 | 188.00 | 189.00 | 190.00 | 190.50 | 188.50 | 189.00 | -1.50 | -0.79 %
|
2,120 | 401,246.00 |
| 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 | 08/03/2021 | 0.00 | 67.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00 | 0.00 %
|
28 | 1,708.00 |
| HTPO | 24/02/2021 | 150.00 | 200.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.00 | 0.00 %
|
40 | 6,000.00 |
| 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 | 20/04/2021 | 7.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.70 | 36.99 %
|
36 | 360.00 |
| IGH | 21/04/2021 | 137.00 | 140.00 | 138.00 | 140.00 | 137.00 | 140.00 | 2.00 | 1.45 %
|
63 | 8,673.00 |
| IKBA | 13/04/2021 | 1,540.00 | 1,800.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 10.00 | 0.64 %
|
3 | 4,710.00 |
| ILRA | 21/04/2021 | 155.00 | 169.00 | 155.00 | 169.00 | 155.00 | 169.00 | 15.00 | 9.74 %
|
74 | 12,326.00 |
| 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 | 21/04/2021 | 3,080.00 | 3,180.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | -20.00 | -0.65 %
|
4 | 12,320.00 |
| INGR | 21/04/2021 | 11.00 | 11.00 | 11.60 | 11.60 | 11.60 | 11.60 | 0.00 | 0.00 %
|
727 | 8,433.20 |
| 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 | 19/04/2021 | 1,500.00 | 1,570.00 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | -70.00 | -4.52 %
|
10 | 14,840.00 |
| JDOS | 13/04/2021 | 4,220.00 | 4,500.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.00 | 0.00 %
|
22 | 92,400.00 |
| JDPL | 21/04/2021 | 20.00 | 22.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00 %
|
51 | 1,071.00 |
| JDRN | 20/04/2021 | 13.00 | 13.00 | 13.30 | 13.30 | 13.20 | 13.20 | 0.00 | 0.00 %
|
1,000 | 13,270.00 |
| JDTC | 29/03/2021 | 14.00 | 18.00 | 18.80 | 18.80 | 18.80 | 18.80 | 0.00 | 0.00 %
|
5 | 94.00 |
| 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 | 19/04/2021 | 4,340.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 260.00 | 6.02 %
|
2 | 9,160.00 |
| KABA | 05/01/2021 | 6.00 | 6.00 | 6.10 | 6.10 | 6.05 | 6.10 | -0.05 | -0.81 %
|
1,762 | 10,697.40 |
| KABA2 | 14/10/2020 | 160.00 | 0.00 | 160.00 | 160.00 | 160.00 | 160.00 | 79.50 | 98.76 %
|
25 | 4,000.00 |
| KBZ | 20/04/2021 | 102.00 | 149.00 | 111.00 | 111.00 | 111.00 | 111.00 | -14.00 | -11.20 %
|
5 | 555.00 |
| KMSK | 09/01/2018 | 0.00 | 0.00 | 16.87 | 16.87 | 16.87 | 16.87 | 0.00 | 0.00 %
|
0 | 0.00 |
| KODT | 21/04/2021 | 1,660.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 20.00 | 1.20 %
|
6 | 10,080.00 |
| KODT2 | 14/04/2021 | 1,650.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.00 | 0.00 %
|
30 | 49,500.00 |
| KOEI | 21/04/2021 | 680.00 | 690.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0.00 | 0.00 %
|
667 | 456,895.00 |
| KOES | 15/03/2021 | 480.00 | 600.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 %
|
5 | 2,400.00 |
| KOKA | 10/03/2021 | 366.00 | 430.00 | 428.00 | 428.00 | 428.00 | 428.00 | -10.00 | -2.28 %
|
16 | 6,848.00 |
| KOTR2 | 20/04/2021 | 750.00 | 900.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0.00 | 0.00 %
|
24 | 19,920.00 |
| KRAS | 21/04/2021 | 695.00 | 710.00 | 695.00 | 700.00 | 695.00 | 695.00 | 0.00 | 0.00 %
|
67 | 46,815.00 |
| KTJV | 30/03/2021 | 30.00 | 33.00 | 33.80 | 33.80 | 33.80 | 33.80 | -0.20 | -0.59 %
|
84 | 2,839.20 |
| 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 | 16/04/2021 | 400.00 | 416.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00 | 0.00 %
|
25 | 10,000.00 |
| LKRI | 19/04/2021 | 29.00 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.40 | 1.35 %
|
1,400 | 42,000.00 |
| LPLH | 15/04/2021 | 124.00 | 134.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00 | 0.00 %
|
137 | 17,536.00 |
| LRH | 15/04/2021 | 2,600.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 440.00 | 17.19 %
|
1 | 3,000.00 |
| LRHC | 21/04/2021 | 1,210.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -70.00 | -5.47 %
|
3 | 3,630.00 |
| 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 | 15/03/2021 | 920.00 | 925.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.00 | 0.00 %
|
14 | 12,880.00 |
| MAIS | 16/04/2021 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.00 | 0.00 %
|
500 | 150,000.00 |
| MDKA | 20/04/2021 | 20,000.00 | 21,800.00 | 20,600.00 | 21,000.00 | 20,600.00 | 21,000.00 | 400.00 | 1.94 %
|
3 | 62,600.00 |
| MDSP:ZSE | 07/04/2021 | 3.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.00 | 14.29 %
|
67 | 536.00 |
| MGMA | 21/04/2021 | 0.00 | 0.00 | 0.26 | 0.26 | 0.26 | 0.26 | -0.04 | -13.33 %
|
3,232 | 840.32 |
| 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 | 24/03/2021 | 0.00 | 109.00 | 88.00 | 88.00 | 88.00 | 88.00 | -21.00 | -19.27 %
|
31 | 2,728.00 |
| 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 | 21/04/2021 | 6.00 | 6.00 | 6.48 | 6.50 | 6.42 | 6.50 | 0.10 | 1.56 %
|
15,000 | 97,409.76 |
| PBZ | 21/04/2021 | 810.00 | 815.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0.00 | 0.00 %
|
21 | 17,010.00 |
| 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 | 14/04/2021 | 202.00 | 220.00 | 202.00 | 206.00 | 202.00 | 206.00 | 6.00 | 3.00 %
|
24 | 4,892.00 |
| PIKR | 08/01/2021 | 51.00 | 64.00 | 64.50 | 64.50 | 64.50 | 64.50 | 18.50 | 40.22 %
|
90 | 5,805.00 |
| 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 | 21/04/2021 | 1,510.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.00 | 0.00 %
|
5 | 7,550.00 |
| PLAG2 | 02/09/2019 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| PLCH | 13/08/2020 | 0.00 | 200.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.00 | 0.00 %
|
113 | 20,340.00 |
| PLJK | 17/04/2018 | 0.00 | 1.40 | 1.10 | 1.10 | 1.10 | 1.10 | -0.20 | -15.38 %
|
800 | 880.00 |
| PODR | 21/04/2021 | 548.00 | 552.00 | 548.00 | 550.00 | 548.00 | 550.00 | 2.00 | 0.36 %
|
1,952 | 1,071,888.00 |
| 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 | 21/04/2021 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00 %
|
376 | 22,560.00 |
| 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 | 21/04/2021 | 28.00 | 29.00 | 28.90 | 28.90 | 28.80 | 28.90 | -0.10 | -0.34 %
|
19,131 | 552,870.90 |
| 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 | 21/04/2021 | 600.00 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 20.00 | 3.33 %
|
50 | 31,000.00 |
| SLPF | 16/04/2021 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 %
|
562 | 11,240.00 |
| SLRS | 20/04/2021 | 525.00 | 570.00 | 565.00 | 565.00 | 565.00 | 565.00 | 5.00 | 0.89 %
|
5 | 2,825.00 |
| SNBA | 15/04/2021 | 44.00 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 %
|
63 | 2,961.00 |
| 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 | 15/02/2021 | 25.00 | 59.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.20 | 7.66 %
|
100 | 4,500.00 |
| SUKC | 19/04/2021 | 172.00 | 177.00 | 175.00 | 176.00 | 175.00 | 176.00 | 1.00 | 0.57 %
|
343 | 60,348.00 |
| THNK | 12/04/2021 | 226.00 | 270.00 | 248.00 | 250.00 | 248.00 | 250.00 | 4.00 | 1.63 %
|
110 | 27,400.00 |
| 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 | 22/03/2021 | 500.00 | 560.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00 %
|
27 | 13,500.00 |
| TNKC | 06/03/2018 | 0.00 | 0.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 %
|
1 | 206.00 |
| TPNG | 21/04/2021 | 43.00 | 44.00 | 43.20 | 43.20 | 43.20 | 43.20 | -0.60 | -1.37 %
|
126 | 5,443.20 |
| TRFM | 08/04/2021 | 120.00 | 200.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.00 | 0.00 %
|
45 | 7,200.00 |
| 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 | 28/12/2020 | 14,200.00 | 15,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 800.00 | 5.84 %
|
1 | 14,500.00 |
| TUHO | 21/04/2021 | 3,020.00 | 3,100.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 60.00 | 2.00 %
|
38 | 116,280.00 |
| ULJN | 08/11/2019 | 0.00 | 0.00 | 0.90 | 0.90 | 0.90 | 0.90 | -0.05 | -5.26 %
|
212 | 190.80 |
| ULPL | 21/04/2021 | 41.00 | 42.00 | 41.00 | 42.00 | 40.00 | 42.00 | 2.40 | 6.06 %
|
235 | 9,638.80 |
| VART | 21/04/2021 | 8.00 | 8.00 | 8.10 | 8.10 | 8.10 | 8.10 | -0.35 | -4.14 %
|
130 | 1,053.00 |
| VDZG | 02/09/2019 | 0.00 | 400.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| VIRO | 16/04/2021 | 22.00 | 23.00 | 22.00 | 22.20 | 22.00 | 22.00 | -1.00 | -4.35 %
|
330 | 7,319.80 |
| VIS | 20/04/2021 | 7.00 | 7.00 | 7.85 | 7.85 | 7.85 | 7.85 | 0.30 | 3.97 %
|
60 | 471.00 |
| VJSN | 13/01/2021 | 4.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.00 | 42.86 %
|
76 | 760.00 |
| VLEN | 21/04/2021 | 12.00 | 13.00 | 13.50 | 13.50 | 13.50 | 13.50 | 0.30 | 2.27 %
|
230 | 3,105.00 |
| 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 | 21/04/2021 | 56.00 | 56.00 | 56.20 | 56.40 | 56.00 | 56.00 | 0.00 | 0.00 %
|
1,332 | 74,891.60 |
| ZB | 22/03/2021 | 12.00 | 13.00 | 12.90 | 12.90 | 12.90 | 12.90 | -0.10 | -0.77 %
|
200 | 2,580.00 |
| ZPKL | 06/04/2021 | 153.00 | 250.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 0.00 %
|
32 | 5,440.00 |
| ZTNJ | 19/04/2021 | 80.00 | 100.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 %
|
3 | 240.00 |
| ZVCV | 19/04/2021 | 17.00 | 22.00 | 21.80 | 21.80 | 21.80 | 21.80 | 4.20 | 23.86 %
|
9 | 196.20 |
| ZVZD | 20/02/2018 | 185.00 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.00 | 0.52 %
|
10 | 1,940.00 |