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 |
| 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 | 05/11/2019 | 25.00 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 %
|
30,000 | 78,288.00 |
| 3MAJ | 05/09/2019 | 25.00 | 100.00 | 37.00 | 37.00 | 37.00 | 37.00 | 12.00 | 48.00 %
|
1 | 37.00 |
| 3NFD | 02/09/2019 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| 3OPT | 30/10/2019 | 92.00 | 100.00 | 99.00 | 100.00 | 99.00 | 100.00 | 0.00 | 0.00 %
|
250,000 | 44,703.00 |
| 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 | 08/11/2019 | 0.00 | 108.00 | 108.20 | 108.20 | 108.20 | 108.20 | 0.00 | 0.00 %
|
2,000,000 | 2,164,000.00 |
| 5MF5 | 29/09/2017 | 0.00 | 123.20 | 122.30 | 122.30 | 122.30 | 122.30 | 0.00 | 0.00 %
|
0 | 0.00 |
| 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 | 05/11/2019 | 6,900.00 | 7,150.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 50.00 | 0.73 %
|
20 | 138,000.00 |
| ADPL | 11/11/2019 | 183.00 | 184.00 | 183.50 | 183.50 | 183.00 | 183.00 | 0.50 | 0.27 %
|
600 | 109,850.00 |
| ADRS | 06/11/2019 | 565.00 | 575.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.00 | 0.00 %
|
51 | 29,070.00 |
| ADRS2 | 11/11/2019 | 497.00 | 499.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.00 | 0.00 %
|
1,819 | 904,043.00 |
| AGMM | 30/10/2019 | 250.00 | 336.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00 %
|
23 | 5,750.00 |
| AMDN | 09/07/2018 | 0.00 | 0.00 | 55.00 | 55.00 | 55.00 | 55.00 | 13.40 | 32.21 %
|
1 | 55.00 |
| ARNT | 08/11/2019 | 362.00 | 366.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0.00 | 0.00 %
|
250 | 90,500.00 |
| ATGR | 11/11/2019 | 1,300.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,300.00 | 1,300.00 | -30.00 | -2.26 %
|
6 | 7,830.00 |
| ATLN | 11/11/2019 | 172.00 | 177.00 | 171.00 | 175.00 | 171.00 | 175.00 | 4.00 | 2.34 %
|
149 | 25,855.00 |
| ATPL | 11/11/2019 | 400.00 | 411.00 | 412.00 | 415.00 | 411.00 | 411.00 | 17.00 | 4.31 %
|
23 | 9,471.00 |
| AUHR | 11/11/2019 | 885.00 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -5.00 | -0.53 %
|
100 | 93,000.00 |
| BCIN | 04/11/2019 | 138.00 | 162.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.00 | 0.00 %
|
15 | 2,250.00 |
| BD62 | 11/11/2019 | 12.00 | 12.00 | 12.20 | 12.20 | 12.20 | 12.20 | -0.10 | -0.81 %
|
1,199 | 14,627.80 |
| 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 | 11/10/2019 | 30.00 | 0.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 %
|
398 | 11,940.00 |
| BRNK | 22/10/2019 | 30.00 | 34.00 | 30.20 | 30.20 | 30.20 | 30.20 | -6.80 | -18.38 %
|
17 | 513.40 |
| CKML | 11/11/2019 | 6,650.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 50.00 | 0.72 %
|
4 | 27,800.00 |
| CRAL | 06/11/2019 | 34.00 | 44.00 | 34.80 | 34.80 | 34.80 | 34.80 | 0.00 | 0.00 %
|
17 | 591.60 |
| CROS | 08/11/2019 | 6,700.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,750.00 | 6,750.00 | 0.00 | 0.00 %
|
5 | 33,800.00 |
| CROS2 | 16/10/2019 | 6,400.00 | 7,400.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 350.00 | 5.43 %
|
1 | 6,800.00 |
| CTKS | 24/09/2019 | 60.00 | 98.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.50 | 8.11 %
|
20 | 1,200.00 |
| DDJH | 11/11/2019 | 5.00 | 5.00 | 5.48 | 5.60 | 4.98 | 5.20 | -0.24 | -4.41 %
|
39,431 | 202,812.50 |
| 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 | 11/11/2019 | 5.00 | 5.00 | 5.38 | 5.38 | 5.16 | 5.16 | -0.20 | -3.73 %
|
1,318 | 6,980.52 |
| 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 | 11/11/2019 | 1,275.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,275.00 | 1,275.00 | -5.00 | -0.39 %
|
318 | 408,315.00 |
| 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 | 11/11/2019 | 10.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.00 | 25.00 %
|
500 | 7,500.00 |
| 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 | 31/10/2019 | 15.00 | 23.00 | 15.00 | 18.00 | 15.00 | 18.00 | -4.80 | -21.05 %
|
212 | 3,390.00 |
| 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 | 03/10/2019 | 0.00 | 0.00 | 124.35 | 124.35 | 124.35 | 124.35 | 5.55 | 4.67 %
|
7,042 | 8,756.73 |
| 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 | 21/10/2019 | 13.00 | 13.00 | 13.30 | 13.30 | 13.30 | 13.30 | 0.50 | 3.91 %
|
14 | 186.20 |
| 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 | 07/11/2019 | 4.00 | 4.00 | 4.52 | 4.52 | 4.42 | 4.42 | -0.40 | -8.30 %
|
2,264 | 10,061.98 |
| HIMR | 06/11/2019 | 805.00 | 850.00 | 805.00 | 845.00 | 800.00 | 845.00 | 45.00 | 5.63 %
|
16 | 13,070.00 |
| HJDR | 04/11/2019 | 120.00 | 190.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00 %
|
7 | 840.00 |
| 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 | 30/09/2019 | 250.00 | 330.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00 %
|
1 | 250.00 |
| HPB | 11/11/2019 | 560.00 | 580.00 | 575.00 | 575.00 | 560.00 | 560.00 | -25.00 | -4.27 %
|
367 | 208,295.00 |
| HPDG | 30/10/2019 | 14.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.40 | 2.74 %
|
139 | 2,085.00 |
| 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 | 11/11/2019 | 168.00 | 169.00 | 168.50 | 169.00 | 168.50 | 168.50 | -0.50 | -0.30 %
|
2,670 | 450,453.00 |
| HTCP | 11/11/2019 | 478.00 | 480.00 | 478.00 | 480.00 | 478.00 | 480.00 | 0.00 | 0.00 %
|
18 | 8,630.00 |
| HTPK | 08/11/2019 | 55.00 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.50 | -4.58 %
|
314 | 22,922.00 |
| HTPO | 28/10/2019 | 100.00 | 200.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5.00 | 5.26 %
|
9 | 900.00 |
| 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 | 07/11/2019 | 93.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -20.00 | -16.67 %
|
41 | 4,100.00 |
| HZVG | 13/09/2019 | 15.00 | 20.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.00 | -10.00 %
|
100 | 1,800.00 |
| IGH | 08/11/2019 | 116.00 | 123.00 | 115.00 | 123.00 | 115.00 | 123.00 | 4.00 | 3.36 %
|
329 | 38,379.00 |
| IKBA | 08/11/2019 | 1,450.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,430.00 | 1,450.00 | 20.00 | 1.40 %
|
76 | 109,180.00 |
| ILRA | 08/11/2019 | 184.00 | 204.00 | 206.00 | 206.00 | 206.00 | 206.00 | 2.00 | 0.98 %
|
50 | 10,300.00 |
| 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 | 11/11/2019 | 3,140.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.00 | 0.00 %
|
5 | 15,800.00 |
| INGR | 11/11/2019 | 3.00 | 4.00 | 4.04 | 4.06 | 4.02 | 4.06 | 0.06 | 1.50 %
|
7,035 | 28,322.10 |
| IPKK | 11/11/2019 | 29.00 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.00 | 0.00 %
|
15 | 810.00 |
| ISTR | 10/01/2018 | 0.00 | 0.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| JDGT | 11/11/2019 | 1,370.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 10.00 | 0.72 %
|
13 | 17,980.00 |
| JDOS | 31/10/2019 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.00 | 0.00 %
|
100 | 400,000.00 |
| JDPL | 06/11/2019 | 12.00 | 13.00 | 13.20 | 13.20 | 13.00 | 13.00 | -0.20 | -1.52 %
|
1,388 | 18,176.10 |
| JDRN | 08/11/2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 %
|
21 | 315.00 |
| JDTC | 28/10/2019 | 12.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 %
|
416 | 5,824.00 |
| 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 | 07/11/2019 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -100.00 | -2.22 %
|
4 | 17,600.00 |
| KABA | 08/11/2019 | 7.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.10 | -1.10 %
|
484 | 4,356.00 |
| KABA2 | 09/04/2019 | 35.00 | 90.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00 | 0.00 %
|
12 | 852.00 |
| KBZ | 28/10/2019 | 100.00 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00 | 0.00 %
|
18 | 2,124.00 |
| KMSK | 09/01/2018 | 0.00 | 0.00 | 16.87 | 16.87 | 16.87 | 16.87 | 0.00 | 0.00 %
|
0 | 0.00 |
| KODT | 06/11/2019 | 1,440.00 | 1,490.00 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | 20.00 | 1.35 %
|
11 | 16,300.00 |
| KODT2 | 08/11/2019 | 1,460.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 20.00 | 1.38 %
|
8 | 11,760.00 |
| KOEI | 08/11/2019 | 620.00 | 650.00 | 630.00 | 635.00 | 630.00 | 635.00 | 15.00 | 2.42 %
|
53 | 33,565.00 |
| KOES | 04/11/2019 | 480.00 | 500.00 | 480.00 | 480.00 | 480.00 | 480.00 | 10.00 | 2.13 %
|
56 | 26,880.00 |
| KOKA | 30/10/2019 | 71.00 | 120.00 | 92.00 | 92.00 | 92.00 | 92.00 | 11.00 | 13.58 %
|
159 | 14,628.00 |
| KOTR2 | 04/11/2019 | 480.00 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.00 | 0.00 %
|
8 | 4,560.00 |
| KRAS | 11/11/2019 | 1,050.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.00 | 0.00 %
|
816 | 856,800.00 |
| KTJV | 06/11/2019 | 20.00 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.00 | 3.85 %
|
257 | 6,939.00 |
| 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 | 06/11/2019 | 400.00 | 412.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00 | 0.00 %
|
4 | 1,600.00 |
| LKRI | 08/11/2019 | 40.00 | 43.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.40 | 11.11 %
|
180 | 7,920.00 |
| LPLH | 11/11/2019 | 138.00 | 141.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.00 | -0.72 %
|
219 | 30,222.00 |
| LRH | 06/11/2019 | 4,660.00 | 4,780.00 | 4,680.00 | 4,700.00 | 4,680.00 | 4,700.00 | 20.00 | 0.43 %
|
115 | 538,280.00 |
| LRHC | 11/11/2019 | 1,700.00 | 1,760.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -60.00 | -3.41 %
|
8 | 13,600.00 |
| LULG | 06/11/2019 | 2,020.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 100.00 | 3.45 %
|
5 | 15,000.00 |
| LURA | 28/10/2019 | 520.00 | 610.00 | 550.00 | 550.00 | 550.00 | 550.00 | -30.00 | -5.17 %
|
4 | 2,200.00 |
| MAIS | 11/11/2019 | 302.00 | 310.00 | 300.00 | 306.00 | 300.00 | 306.00 | 4.00 | 1.32 %
|
1,317 | 398,106.00 |
| MDKA | 06/11/2019 | 16,900.00 | 17,400.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 400.00 | 2.40 %
|
2 | 34,200.00 |
| MGMA | 04/11/2019 | 0.00 | 0.00 | 0.30 | 0.30 | 0.30 | 0.30 | -0.18 | -37.50 %
|
1,343 | 402.90 |
| 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 | 14/10/2019 | 68.00 | 80.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.00 | 0.00 %
|
75 | 5,100.00 |
| OPTE | 11/11/2019 | 6.00 | 6.00 | 6.45 | 6.60 | 6.35 | 6.45 | -0.05 | -0.77 %
|
63,123 | 407,982.55 |
| PBZ | 11/11/2019 | 800.00 | 815.00 | 820.00 | 820.00 | 805.00 | 805.00 | -25.00 | -3.01 %
|
239 | 192,985.00 |
| 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 | 08/11/2019 | 0.00 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.00 | 0.00 %
|
5 | 1,000.00 |
| PIKR | 06/11/2019 | 65.00 | 79.00 | 65.00 | 65.00 | 65.00 | 65.00 | -10.00 | -13.33 %
|
80 | 5,200.00 |
| 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 | 11/11/2019 | 1,680.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 20.00 | 1.19 %
|
168 | 285,600.00 |
| PLAG2 | 02/09/2019 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| PLCH | 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 | 11/11/2019 | 468.00 | 470.00 | 469.00 | 469.00 | 467.00 | 467.00 | -4.00 | -0.85 %
|
259 | 121,293.00 |
| 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 | 11/11/2019 | 55.00 | 57.00 | 55.00 | 57.00 | 55.00 | 57.00 | 2.00 | 3.64 %
|
485 | 26,979.00 |
| 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 | 11/11/2019 | 37.00 | 38.00 | 37.80 | 38.00 | 37.80 | 38.00 | -0.20 | -0.52 %
|
13,969 | 529,056.30 |
| RIZO | 11/11/2019 | 3.00 | 3.00 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 %
|
500 | 1,750.00 |
| SAPN | 11/11/2019 | 316.00 | 322.00 | 322.00 | 322.00 | 312.00 | 316.00 | 0.00 | 0.00 %
|
340 | 107,354.00 |
| SLPF | 11/11/2019 | 20.00 | 23.00 | 20.20 | 20.20 | 20.20 | 20.20 | 0.70 | 3.59 %
|
110 | 2,222.00 |
| SLRS | 07/11/2019 | 540.00 | 590.00 | 575.00 | 575.00 | 575.00 | 575.00 | 5.00 | 0.88 %
|
136 | 78,200.00 |
| SNBA | 07/11/2019 | 48.00 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00 %
|
90 | 4,680.00 |
| 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 | 26/09/2019 | 0.00 | 179.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.00 | 0.00 %
|
6 | 1,068.00 |
| THNK | 06/11/2019 | 142.00 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 21.50 | 14.98 %
|
29 | 4,785.00 |
| 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 | 11/11/2019 | 450.00 | 510.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00 %
|
65 | 32,500.00 |
| TNKC | 06/03/2018 | 0.00 | 0.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 %
|
1 | 206.00 |
| TPNG | 08/11/2019 | 38.00 | 39.00 | 39.00 | 40.00 | 39.00 | 40.00 | 2.00 | 5.26 %
|
200 | 7,850.00 |
| TRFM | 11/10/2019 | 0.00 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 25.00 | 31.25 %
|
160 | 16,800.00 |
| 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 | 04/11/2019 | 10,500.00 | 16,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,000.00 | 18.18 %
|
20 | 260,000.00 |
| TUHO | 11/11/2019 | 2,820.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.00 | 0.00 %
|
1 | 2,980.00 |
| ULJN | 08/11/2019 | 0.00 | 0.00 | 0.90 | 0.90 | 0.90 | 0.90 | -0.05 | -5.26 %
|
212 | 190.80 |
| ULPL | 11/11/2019 | 28.00 | 30.00 | 28.40 | 30.00 | 28.20 | 30.00 | 2.00 | 7.14 %
|
77 | 2,204.20 |
| VART | 11/11/2019 | 18.00 | 18.00 | 18.50 | 18.90 | 18.50 | 18.80 | 0.80 | 4.44 %
|
1,400 | 26,180.00 |
| VDZG | 02/09/2019 | 0.00 | 400.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| VIRO | 08/11/2019 | 82.00 | 91.00 | 90.50 | 90.50 | 90.50 | 90.50 | 1.50 | 1.69 %
|
10 | 905.00 |
| VJSN | 11/11/2019 | 5.00 | 8.00 | 5.30 | 5.30 | 5.30 | 5.30 | -0.70 | -11.67 %
|
81 | 429.30 |
| VLEN | 08/11/2019 | 6.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.50 | -6.67 %
|
1,700 | 11,900.00 |
| 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 | 11/11/2019 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.50 | 0.83 %
|
100 | 6,100.00 |
| ZB | 31/10/2019 | 14.00 | 16.00 | 15.60 | 15.60 | 15.00 | 15.00 | -1.00 | -6.25 %
|
315 | 4,836.50 |
| ZPKL | 27/09/2019 | 100.00 | 123.00 | 100.00 | 100.00 | 100.00 | 100.00 | 20.00 | 25.00 %
|
64 | 6,400.00 |
| ZTNJ | 31/10/2019 | 75.00 | 200.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00 %
|
30 | 2,250.00 |
| ZVCV | 21/10/2019 | 40.00 | 41.00 | 41.40 | 41.40 | 41.40 | 41.40 | -0.40 | -0.96 %
|
20 | 828.00 |
| ZVZD | 20/02/2018 | 185.00 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.00 | 0.52 %
|
10 | 1,940.00 |