ZSE - Complete market overview
| Ticker | Date | Bid | Ask | Open | High | Low | Close | Change | Volume | Turnover | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 07/01/2010 | 133.00 | 0.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00 | 0.00 %
|
0 | 0.00 | |
| 3ATG | 08/03/2019 | 101.20 | 0.00 | 101.35 | 101.35 | 101.35 | 101.35 | -0.15 | -0.15 %
|
1,000,000 | 1,013,500.00 |
| 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 | 09/07/2019 | 27.00 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.00 | 6.67 %
|
39,742 | 94,022.96 |
| 3MAJ | 14/05/2019 | 0.00 | 81.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 %
|
61 | 1,220.00 |
| 3OPT | 14/06/2019 | 92.05 | 96.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.05 | 2.23 %
|
1,500,000 | 253,800.00 |
| 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 | 05/06/2019 | 0.00 | 0.00 | 106.50 | 106.50 | 106.50 | 106.50 | 0.50 | 0.47 %
|
600,000 | 639,000.00 |
| 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 |
| ACI | 17/07/2019 | 7,000.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.00 | 0.00 %
|
4 | 28,000.00 |
| ADPL | 17/07/2019 | 184.00 | 184.50 | 183.50 | 185.00 | 183.00 | 184.50 | -5.50 | -2.89 %
|
1,097 | 201,746.50 |
| ADRS | 17/07/2019 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.00 | 0.00 %
|
21 | 10,920.00 |
| ADRS2 | 17/07/2019 | 463.00 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0.00 | 0.00 %
|
173 | 80,445.00 |
| AGMM | 23/05/2019 | 0.00 | 0.00 | 300.00 | 300.00 | 300.00 | 300.00 | 50.00 | 20.00 %
|
6 | 1,800.00 |
| AMDN | 09/07/2018 | 0.00 | 0.00 | 55.00 | 55.00 | 55.00 | 55.00 | 13.40 | 32.21 %
|
1 | 55.00 |
| ARNT | 15/07/2019 | 376.00 | 380.00 | 376.00 | 376.00 | 376.00 | 376.00 | -2.00 | -0.53 %
|
88 | 33,088.00 |
| ATGR | 17/07/2019 | 1,210.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 10.00 | 0.82 %
|
8 | 9,840.00 |
| ATLN | 10/07/2019 | 170.00 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -8.00 | -4.06 %
|
6 | 1,134.00 |
| ATPL | 17/07/2019 | 415.00 | 416.00 | 411.00 | 418.00 | 411.00 | 415.00 | 4.00 | 0.97 %
|
491 | 203,598.00 |
| AUHR | 17/07/2019 | 730.00 | 745.00 | 735.00 | 735.00 | 735.00 | 735.00 | -10.00 | -1.34 %
|
200 | 147,000.00 |
| BCIN | 03/07/2019 | 173.00 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 10.00 | 5.26 %
|
7 | 1,400.00 |
| BD62 | 16/07/2019 | 12.20 | 12.90 | 12.40 | 12.40 | 12.40 | 12.40 | 0.10 | 0.81 %
|
275 | 3,410.00 |
| BDMR | 21/12/2018 | 300.00 | 320.00 | 300.00 | 300.00 | 300.00 | 300.00 | -48.00 | -13.79 %
|
10 | 3,000.00 |
| 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 | 30/05/2019 | 0.00 | 30.00 | 27.80 | 27.80 | 27.80 | 27.80 | 0.80 | 2.96 %
|
200 | 5,560.00 |
| BRNK | 28/06/2019 | 30.00 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00 %
|
17 | 884.00 |
| CKML | 12/07/2019 | 6,050.00 | 6,450.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.00 | 0.00 %
|
1 | 6,200.00 |
| CRAL | 11/07/2019 | 21.00 | 30.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.40 | -1.87 %
|
41 | 861.00 |
| CROS | 11/07/2019 | 6,100.00 | 6,300.00 | 6,150.00 | 6,150.00 | 6,100.00 | 6,100.00 | -150.00 | -2.40 %
|
12 | 73,450.00 |
| CROS2 | 12/07/2019 | 6,000.00 | 7,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 100.00 | 1.67 %
|
2 | 12,200.00 |
| CTKS | 19/06/2019 | 51.00 | 0.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00 | 0.00 %
|
452 | 24,860.00 |
| DDJH | 17/07/2019 | 9.00 | 9.46 | 9.12 | 9.12 | 9.00 | 9.00 | -0.02 | -0.22 %
|
2,500 | 22,623.26 |
| 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 | 17/07/2019 | 4.95 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.04 | 0.78 %
|
170 | 873.80 |
| 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 | 17/07/2019 | 1,110.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,105.00 | 1,115.00 | 0.00 | 0.00 %
|
63 | 70,030.00 |
| 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 | 26/06/2019 | 0.00 | 0.00 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00 %
|
100 | 955.00 |
| 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 | 24/06/2019 | 11.10 | 12.90 | 12.60 | 12.60 | 12.60 | 12.60 | 1.10 | 9.57 %
|
40 | 504.00 |
| 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 | 04/07/2019 | 0.00 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | -0.53 | -0.50 %
|
1,200,000 | 1,253,640.00 |
| 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 | 23/05/2018 | 118.80 | 0.00 | 118.80 | 118.80 | 118.80 | 118.80 | 0.00 | 0.00 %
|
3,945,000 | 4,686,660.00 |
| H26CA | 09/10/2018 | 117.70 | 0.00 | 117.70 | 117.70 | 117.70 | 117.70 | 0.50 | 0.43 %
|
1,100,000 | 1,294,700.00 |
| 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 | 26/06/2019 | 0.00 | 0.00 | 13.60 | 13.60 | 13.60 | 13.60 | -0.20 | -1.45 %
|
2,000 | 27,200.00 |
| 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 | 15/07/2019 | 2.40 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.12 | 3.68 %
|
1,910 | 6,455.80 |
| HIMR | 15/07/2019 | 0.00 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.00 | 0.00 %
|
32 | 24,000.00 |
| HJDR | 06/06/2019 | 140.00 | 169.00 | 141.00 | 141.00 | 141.00 | 141.00 | -19.00 | -11.88 %
|
30 | 4,230.00 |
| 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 | 05/07/2019 | 380.00 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -10.00 | -2.44 %
|
10 | 4,000.00 |
| HPB | 17/07/2019 | 470.00 | 488.00 | 474.00 | 478.00 | 470.00 | 478.00 | -10.00 | -2.05 %
|
72 | 34,280.00 |
| HPDG | 15/07/2019 | 13.90 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 %
|
4,082 | 61,230.00 |
| 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 | 17/07/2019 | 159.00 | 160.00 | 159.00 | 160.00 | 159.00 | 159.00 | 0.00 | 0.00 %
|
644 | 102,430.50 |
| HTCP | 16/07/2019 | 442.00 | 500.00 | 442.00 | 454.00 | 440.00 | 454.00 | 4.00 | 0.89 %
|
523 | 235,480.00 |
| HTPK | 12/07/2019 | 80.50 | 82.00 | 80.50 | 80.50 | 80.50 | 80.50 | 0.00 | 0.00 %
|
236 | 18,998.00 |
| HTPO | 06/06/2019 | 0.00 | 105.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00 %
|
540 | 54,000.00 |
| 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 | 16/07/2019 | 97.00 | 99.00 | 97.00 | 97.00 | 97.00 | 97.00 | 3.00 | 3.19 %
|
90 | 8,730.00 |
| HZVG | 29/04/2019 | 14.00 | 0.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.00 | 33.33 %
|
77 | 1,540.00 |
| IGH | 17/07/2019 | 117.00 | 123.00 | 117.00 | 117.00 | 117.00 | 117.00 | -7.00 | -5.65 %
|
36 | 4,212.00 |
| IKBA | 17/07/2019 | 1,310.00 | 1,360.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.00 | 0.00 %
|
65 | 85,150.00 |
| ILRA | 10/07/2019 | 175.00 | 189.00 | 181.00 | 181.00 | 180.00 | 180.00 | -9.00 | -4.76 %
|
80 | 14,410.00 |
| 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 | 16/07/2019 | 3,140.00 | 3,200.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.00 | 0.00 %
|
7 | 21,980.00 |
| INGR | 17/07/2019 | 3.58 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.10 | 2.78 %
|
10 | 37.00 |
| IPKK | 17/06/2019 | 34.00 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.60 | 1.47 %
|
25 | 1,035.00 |
| ISTR | 10/01/2018 | 0.00 | 0.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| JDGT | 17/07/2019 | 1,230.00 | 1,260.00 | 1,230.00 | 1,260.00 | 1,230.00 | 1,260.00 | 40.00 | 3.28 %
|
16 | 19,950.00 |
| JDOS | 19/06/2019 | 3,740.00 | 4,080.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 100.00 | 2.72 %
|
3 | 11,340.00 |
| JDPL | 17/07/2019 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 %
|
2,411 | 33,754.00 |
| JDRN | 17/07/2019 | 16.15 | 16.45 | 16.05 | 16.05 | 16.00 | 16.00 | -0.50 | -3.03 %
|
3,945 | 63,267.25 |
| JDTC | 03/07/2019 | 10.40 | 14.00 | 13.30 | 13.30 | 13.30 | 13.30 | 3.20 | 31.68 %
|
5 | 66.50 |
| 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 | 17/07/2019 | 4,200.00 | 4,400.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 20.00 | 0.47 %
|
1 | 4,320.00 |
| KABA | 04/07/2019 | 8.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.95 | 11.80 %
|
38 | 342.00 |
| KABA2 | 09/04/2019 | 35.00 | 90.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00 | 0.00 %
|
12 | 852.00 |
| KBZ | 26/04/2019 | 100.00 | 150.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.00 | 5.00 %
|
86 | 9,030.00 |
| KMSK | 09/01/2018 | 0.00 | 0.00 | 16.87 | 16.87 | 16.87 | 16.87 | 0.00 | 0.00 %
|
0 | 0.00 |
| KODT | 17/07/2019 | 1,230.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,240.00 | 1,270.00 | 50.00 | 4.10 %
|
89 | 111,530.00 |
| KODT2 | 10/07/2019 | 1,200.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 10.00 | 0.83 %
|
2 | 2,420.00 |
| KOEI | 17/07/2019 | 640.00 | 660.00 | 645.00 | 645.00 | 640.00 | 640.00 | -5.00 | -0.78 %
|
100 | 64,055.00 |
| KOES | 08/01/2019 | 0.00 | 0.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00 %
|
5 | 2,500.00 |
| KOKA | 01/03/2019 | 81.00 | 92.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.00 | 0.00 %
|
30 | 2,430.00 |
| KOTR2 | 25/09/2018 | 600.00 | 940.00 | 695.00 | 695.00 | 695.00 | 695.00 | -695.00 | 0.00 %
|
10 | 6,950.00 |
| KRAS | 17/07/2019 | 390.00 | 392.00 | 390.00 | 392.00 | 390.00 | 392.00 | 2.00 | 0.51 %
|
156 | 60,854.00 |
| KTJV | 17/07/2019 | 25.20 | 27.60 | 25.20 | 25.20 | 25.20 | 25.20 | -2.40 | -8.70 %
|
704 | 17,740.80 |
| 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 | 17/07/2019 | 408.00 | 412.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0.00 | 0.00 %
|
47 | 19,176.00 |
| LKRI | 17/07/2019 | 39.60 | 40.40 | 40.60 | 40.60 | 40.20 | 40.20 | 0.20 | 0.50 %
|
325 | 13,112.20 |
| LPLH | 15/07/2019 | 138.00 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.00 | 0.00 %
|
214 | 29,960.00 |
| LRH | 17/07/2019 | 4,420.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 20.00 | 0.45 %
|
10 | 44,300.00 |
| LRHC | 15/07/2019 | 1,520.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 20.00 | 1.25 %
|
1 | 1,620.00 |
| LULG | 17/07/2019 | 0.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.00 | 0.00 %
|
1 | 2,800.00 |
| LURA | 03/07/2019 | 460.00 | 580.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.00 | 0.00 %
|
695 | 396,150.00 |
| MAIS | 17/07/2019 | 302.00 | 304.00 | 302.00 | 302.00 | 302.00 | 302.00 | -2.00 | -0.66 %
|
575 | 173,650.00 |
| MDKA | 04/07/2019 | 15,000.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 100.00 | 0.64 %
|
1 | 15,700.00 |
| MGMA | 10/07/2019 | 0.36 | 0.50 | 0.36 | 0.36 | 0.36 | 0.36 | 0.06 | 20.00 %
|
1,500 | 540.00 |
| 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 | 28/03/2019 | 0.00 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.00 | 0.00 %
|
100 | 8,500.00 |
| NVBA | 10/01/2018 | 0.00 | 0.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| OLVD | 04/07/2019 | 0.00 | 99.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.00 | 1.49 %
|
250 | 17,000.00 |
| OPTE | 17/07/2019 | 5.45 | 5.60 | 5.55 | 5.60 | 5.45 | 5.60 | 0.15 | 2.75 %
|
5,039 | 27,938.70 |
| PBZ | 16/07/2019 | 765.00 | 770.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0.00 | 0.00 %
|
10 | 7,650.00 |
| 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 | 15/05/2019 | 0.00 | 240.00 | 230.00 | 230.00 | 230.00 | 230.00 | 30.00 | 15.00 %
|
1,019 | 234,370.00 |
| PIKR | 17/07/2019 | 60.50 | 74.00 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 %
|
750 | 46,875.00 |
| 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 | 17/07/2019 | 1,630.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.00 | 0.00 %
|
2 | 3,260.00 |
| PLCH | 16/07/2019 | 200.00 | 400.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.00 | 0.00 %
|
4 | 800.00 |
| PLJK | 17/04/2018 | 0.00 | 1.40 | 1.10 | 1.10 | 1.10 | 1.10 | -0.20 | -15.38 %
|
800 | 880.00 |
| PODR | 17/07/2019 | 402.00 | 404.00 | 405.00 | 405.00 | 403.00 | 403.00 | -8.00 | -1.95 %
|
113 | 45,649.00 |
| 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 | 12/07/2019 | 18.10 | 19.40 | 18.20 | 18.20 | 18.10 | 18.10 | -0.10 | -0.55 %
|
206 | 3,740.70 |
| PUNT | 06/12/2018 | 0.00 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.15 | 18.75 %
|
10 | 9.50 |
| 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 | 17/07/2019 | 36.40 | 36.70 | 36.80 | 36.90 | 36.40 | 36.40 | -0.60 | -1.62 %
|
25,858 | 944,293.70 |
| RIZO | 17/07/2019 | 11.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.00 | 9.09 %
|
150 | 1,800.00 |
| SAPN | 17/07/2019 | 204.00 | 216.00 | 214.00 | 214.00 | 214.00 | 214.00 | 10.00 | 4.90 %
|
29 | 6,206.00 |
| SLPF | 17/07/2019 | 17.00 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00 | 0.00 %
|
702 | 12,285.00 |
| SLRS | 10/07/2019 | 560.00 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 45.00 | 8.49 %
|
2 | 1,150.00 |
| SNBA | 17/07/2019 | 40.00 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 3.60 | 9.00 %
|
950 | 41,420.00 |
| 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 | 17/04/2019 | 0.00 | 0.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 %
|
206,681 | 4,133,620.00 |
| SUKC | 14/06/2018 | 0.00 | 0.00 | 200.00 | 200.00 | 200.00 | 200.00 | 10.00 | 5.26 %
|
50 | 10,000.00 |
| THNK | 15/07/2019 | 170.00 | 199.00 | 199.00 | 200.00 | 180.00 | 180.00 | -20.00 | -10.00 %
|
48 | 9,402.00 |
| 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 | 12/07/2019 | 430.00 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 30.00 | 7.14 %
|
17 | 7,650.00 |
| TNKC | 06/03/2018 | 0.00 | 0.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 %
|
1 | 206.00 |
| TPNG | 17/07/2019 | 35.20 | 35.60 | 35.00 | 35.60 | 35.00 | 35.60 | 0.60 | 1.71 %
|
833 | 29,401.00 |
| TRFM | 17/05/2019 | 0.00 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 10.00 | 14.29 %
|
100 | 8,000.00 |
| 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 | 28/09/2018 | 10,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.00 | 0.00 %
|
7 | 77,000.00 |
| TUHO | 12/07/2019 | 2,300.00 | 2,340.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | -20.00 | -0.87 %
|
5 | 11,400.00 |
| ULJN | 17/07/2019 | 0.37 | 0.43 | 0.38 | 0.38 | 0.38 | 0.38 | 0.01 | 2.70 %
|
2,990 | 1,136.20 |
| ULPL | 17/07/2019 | 60.00 | 65.00 | 57.50 | 65.00 | 57.50 | 65.00 | 8.00 | 14.04 %
|
1,454 | 88,716.50 |
| VART | 17/07/2019 | 18.80 | 19.70 | 19.50 | 19.70 | 19.50 | 19.70 | 0.80 | 4.23 %
|
171 | 3,352.70 |
| VIRO | 17/07/2019 | 73.00 | 77.50 | 77.00 | 77.50 | 73.50 | 73.50 | -4.50 | -5.77 %
|
132 | 10,099.00 |
| VJSN | 03/07/2019 | 5.20 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 6.40 | 74.42 %
|
4 | 60.00 |
| VLEN | 17/07/2019 | 5.10 | 5.60 | 5.65 | 5.65 | 5.20 | 5.20 | -0.35 | -6.31 %
|
3,568 | 18,585.35 |
| 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 | 17/07/2019 | 59.00 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.00 | 0.00 %
|
656 | 39,032.00 |
| ZB | 05/07/2019 | 15.00 | 16.30 | 14.80 | 15.00 | 14.80 | 15.00 | 0.10 | 0.67 %
|
10,210 | 153,108.00 |
| ZPKL | 21/05/2019 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3.00 | 2.50 %
|
194 | 23,862.00 |
| ZTNJ | 26/01/2018 | 0.00 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -9.00 | -13.04 %
|
6 | 360.00 |
| ZVCV | 25/03/2019 | 0.00 | 35.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.80 | -2.68 %
|
56 | 1,624.00 |
| ZVZD | 20/02/2018 | 185.00 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.00 | 0.52 %
|
10 | 1,940.00 |