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 | 09/06/2021 | 99.00 | 0.00 | 100.30 | 100.30 | 100.30 | 100.30 | -1.40 | -1.38 %
|
5,934,550 | 357,141.22 |
| 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 | 16/06/2021 | 0.00 | 101.00 | 99.90 | 99.90 | 99.90 | 99.90 | -1.10 | -1.09 %
|
1,000,000 | 999,000.00 |
| 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 | 04/08/2021 | 0.00 | 0.00 | 117.40 | 117.40 | 117.40 | 117.40 | 0.60 | 0.51 %
|
200 | 23,480.00 |
| 7SLO | 04/08/2021 | 140.00 | 170.00 | 143.10 | 143.40 | 142.80 | 143.30 | 0.50 | 0.35 %
|
349 | 49,906.60 |
| ABPR | 07/01/2010 | 133.00 | 0.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| ACI | 03/08/2021 | 6,500.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.00 | 0.00 %
|
1 | 6,500.00 |
| ADPL | 04/08/2021 | 187.00 | 189.00 | 187.50 | 189.50 | 187.50 | 189.50 | 0.50 | 0.26 %
|
138 | 26,021.00 |
| ADRS | 03/08/2021 | 460.00 | 480.00 | 478.00 | 478.00 | 478.00 | 478.00 | 6.00 | 1.27 %
|
300 | 143,400.00 |
| ADRS2 | 04/08/2021 | 422.00 | 424.00 | 425.00 | 425.00 | 422.00 | 424.00 | -1.00 | -0.24 %
|
98 | 41,573.00 |
| 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 | 04/08/2021 | 310.00 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0.00 | 0.00 %
|
423 | 131,976.00 |
| ATGR | 04/08/2021 | 1,490.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00 | 0.00 %
|
52 | 78,000.00 |
| 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 | 04/08/2021 | 404.00 | 408.00 | 391.00 | 410.00 | 391.00 | 404.00 | 14.00 | 3.59 %
|
1,340 | 543,875.00 |
| AUHR | 03/08/2021 | 815.00 | 840.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0.00 | 0.00 %
|
45 | 36,900.00 |
| BCIN | 04/08/2021 | 180.00 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -40.00 | -14.29 %
|
40 | 9,600.00 |
| 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 | 20/05/2021 | 142.00 | 280.00 | 155.00 | 155.00 | 155.00 | 155.00 | 14.00 | 9.93 %
|
436 | 67,580.00 |
| 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 | 28/05/2021 | 190.00 | 320.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.00 | 0.00 %
|
10 | 2,100.00 |
| BRIN | 28/07/2021 | 38.00 | 42.00 | 38.20 | 38.20 | 38.20 | 38.20 | -6.80 | -15.11 %
|
100 | 3,820.00 |
| BRNK | 04/08/2021 | 0.00 | 40.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 %
|
46 | 1,242.00 |
| CKML | 04/08/2021 | 7,700.00 | 8,500.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 0.00 | 0.00 %
|
2 | 15,500.00 |
| CRAL | 13/07/2021 | 14.00 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.00 | -14.29 %
|
18 | 540.00 |
| CROS | 27/07/2021 | 6,450.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 100.00 | 1.54 %
|
1 | 6,600.00 |
| CROS2 | 29/07/2021 | 0.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -450.00 | -6.04 %
|
9 | 63,000.00 |
| CTKS | 04/08/2021 | 181.00 | 198.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.00 | 0.00 %
|
18 | 3,330.00 |
| DDJH | 02/08/2021 | 3.00 | 3.00 | 2.92 | 3.00 | 2.92 | 3.00 | -0.30 | -9.09 %
|
2,100 | 6,292.00 |
| 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 | 04/08/2021 | 90.00 | 102.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 0.00 %
|
8 | 720.00 |
| 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 | 04/08/2021 | 1,635.00 | 1,655.00 | 1,640.00 | 1,660.00 | 1,635.00 | 1,635.00 | -5.00 | -0.30 %
|
383 | 630,480.00 |
| 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 | 20/05/2021 | 8.00 | 14.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50 | 5.26 %
|
1,230 | 12,300.00 |
| 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 | 04/08/2021 | 18.00 | 20.00 | 18.10 | 18.10 | 18.10 | 18.10 | -0.20 | -1.09 %
|
20 | 362.00 |
| 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 | 13/07/2021 | 2.00 | 3.00 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00 %
|
2,500 | 8,000.00 |
| HIMR | 30/07/2021 | 835.00 | 900.00 | 770.00 | 905.00 | 770.00 | 905.00 | 195.00 | 27.46 %
|
186 | 155,395.00 |
| HJDR | 19/07/2021 | 0.00 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -37.50 | -48.39 %
|
500 | 20,000.00 |
| 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 | 16/12/2020 | 154.00 | 240.00 | 155.00 | 155.00 | 155.00 | 155.00 | -65.00 | -29.55 %
|
15 | 2,325.00 |
| HPB | 04/08/2021 | 565.00 | 580.00 | 555.00 | 590.00 | 550.00 | 575.00 | 20.00 | 3.60 %
|
2,023 | 1,128,595.00 |
| HPDG | 07/07/2021 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.30 | 2.80 %
|
513 | 5,643.00 |
| 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 | 04/08/2021 | 190.00 | 192.00 | 191.00 | 191.50 | 190.00 | 190.50 | 0.50 | 0.26 %
|
1,345 | 256,271.50 |
| 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 | 03/08/2021 | 0.00 | 65.00 | 55.00 | 55.00 | 55.00 | 55.00 | -5.00 | -8.33 %
|
100 | 5,500.00 |
| 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 | 09/07/2021 | 6.00 | 9.00 | 7.60 | 7.60 | 7.60 | 7.60 | -0.15 | -1.94 %
|
300 | 2,280.00 |
| IGH | 04/08/2021 | 100.00 | 104.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.00 | 5.00 %
|
10 | 1,050.00 |
| IKBA | 04/08/2021 | 1,600.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 80.00 | 4.94 %
|
2 | 3,400.00 |
| ILRA | 04/08/2021 | 156.00 | 170.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.00 | 0.62 %
|
10 | 1,620.00 |
| 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 | 30/07/2021 | 3,240.00 | 3,360.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | -60.00 | -1.82 %
|
1 | 3,240.00 |
| INGR | 04/08/2021 | 11.00 | 11.00 | 11.40 | 11.40 | 11.30 | 11.30 | -0.50 | -4.24 %
|
2,879 | 32,705.65 |
| 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 | 04/08/2021 | 1,480.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.00 | 0.00 %
|
13 | 19,240.00 |
| JDOS | 29/07/2021 | 4,040.00 | 4,280.00 | 4,240.00 | 4,260.00 | 4,240.00 | 4,260.00 | 240.00 | 5.97 %
|
2 | 8,500.00 |
| JDPL | 04/08/2021 | 35.00 | 39.00 | 37.40 | 37.40 | 37.40 | 37.40 | 0.00 | 0.00 %
|
155 | 5,797.00 |
| JDRN | 29/07/2021 | 13.00 | 14.00 | 13.20 | 13.20 | 13.20 | 13.20 | -0.70 | -5.04 %
|
400 | 5,280.00 |
| JDTC | 03/08/2021 | 10.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 %
|
48 | 864.00 |
| 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 | 03/08/2021 | 4,500.00 | 4,520.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.00 | 0.00 %
|
15 | 67,500.00 |
| 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 | 14/07/2021 | 103.00 | 134.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.00 | 0.00 %
|
424 | 48,336.00 |
| KMSK | 09/01/2018 | 0.00 | 0.00 | 16.87 | 16.87 | 16.87 | 16.87 | 0.00 | 0.00 %
|
0 | 0.00 |
| KODT | 04/08/2021 | 1,950.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 50.00 | 2.56 %
|
1 | 2,000.00 |
| KODT2 | 04/08/2021 | 1,960.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 50.00 | 2.56 %
|
28 | 56,000.00 |
| KOEI | 04/08/2021 | 750.00 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 10.00 | 1.33 %
|
40 | 30,400.00 |
| KOES | 16/07/2021 | 482.00 | 600.00 | 520.00 | 520.00 | 520.00 | 520.00 | 15.00 | 2.97 %
|
3 | 1,560.00 |
| KOKA | 28/07/2021 | 420.00 | 434.00 | 422.00 | 434.00 | 420.00 | 434.00 | -4.00 | -0.91 %
|
56 | 23,588.00 |
| KOTR2 | 04/08/2021 | 740.00 | 800.00 | 755.00 | 755.00 | 740.00 | 740.00 | -60.00 | -7.50 %
|
24 | 17,910.00 |
| KRAS | 04/08/2021 | 745.00 | 755.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.00 | 0.00 %
|
23 | 17,250.00 |
| KTJV | 29/07/2021 | 41.00 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00 %
|
55 | 2,310.00 |
| 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 | 03/08/2021 | 490.00 | 525.00 | 510.00 | 510.00 | 510.00 | 510.00 | -10.00 | -1.92 %
|
20 | 10,200.00 |
| LKRI | 02/08/2021 | 28.00 | 29.00 | 29.40 | 29.40 | 29.40 | 29.40 | 0.20 | 0.68 %
|
40 | 1,176.00 |
| LPLH | 03/08/2021 | 140.00 | 150.00 | 140.00 | 140.00 | 140.00 | 140.00 | -13.00 | -8.50 %
|
100 | 14,000.00 |
| LRH | 04/08/2021 | 2,740.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | -80.00 | -2.60 %
|
5 | 15,100.00 |
| LRHC | 02/08/2021 | 1,210.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 70.00 | 5.65 %
|
2 | 2,620.00 |
| 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 | 04/08/2021 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.00 | 0.00 %
|
69 | 20,700.00 |
| MDKA | 04/08/2021 | 22,200.00 | 23,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 1,600.00 | 7.55 %
|
1 | 22,800.00 |
| MDSP:ZSE | 02/08/2021 | 6.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.60 | 9.38 %
|
1,220 | 8,540.00 |
| MGMA | 08/07/2021 | 0.00 | 0.00 | 0.35 | 0.35 | 0.35 | 0.35 | 0.10 | 40.00 %
|
2,880 | 1,008.00 |
| 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 | 21/06/2021 | 40.00 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.00 | -1.41 %
|
99 | 6,930.00 |
| 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 | 04/08/2021 | 4.00 | 4.00 | 4.93 | 4.95 | 4.90 | 4.95 | 0.00 | 0.00 %
|
80,584 | 398,440.54 |
| PBZ | 06/05/2021 | 735.00 | 745.00 | 730.00 | 750.00 | 705.00 | 735.00 | 15.00 | 2.08 %
|
249 | 179,390.00 |
| 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 | 10/06/2021 | 200.00 | 240.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.00 | 0.00 %
|
21 | 4,200.00 |
| 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 | 04/08/2021 | 1,700.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 40.00 | 2.41 %
|
6 | 10,200.00 |
| 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 | 04/08/2021 | 576.00 | 578.00 | 576.00 | 578.00 | 576.00 | 578.00 | -4.00 | -0.69 %
|
116 | 66,994.00 |
| 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 | 04/08/2021 | 48.00 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | 0.00 %
|
40 | 2,040.00 |
| 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 | 04/08/2021 | 29.00 | 29.00 | 29.80 | 29.80 | 29.60 | 29.60 | -0.40 | -1.33 %
|
4,484 | 133,157.70 |
| 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 | 04/08/2021 | 670.00 | 690.00 | 670.00 | 695.00 | 670.00 | 695.00 | 25.00 | 3.73 %
|
34 | 23,230.00 |
| SLPF | 01/07/2021 | 22.00 | 24.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.20 | 0.92 %
|
141 | 3,102.00 |
| SLRS | 04/08/2021 | 550.00 | 580.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0.00 | 0.00 %
|
20 | 11,500.00 |
| SNBA | 28/07/2021 | 42.00 | 47.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.20 | 5.14 %
|
41 | 1,845.00 |
| 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 | 27/07/2021 | 41.00 | 46.00 | 45.80 | 46.00 | 45.80 | 46.00 | 0.00 | 0.00 %
|
33 | 1,511.60 |
| SUKC | 20/07/2021 | 170.00 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.00 | 0.00 %
|
70 | 12,600.00 |
| THNK | 03/08/2021 | 181.00 | 228.00 | 220.00 | 228.00 | 220.00 | 228.00 | 12.00 | 5.56 %
|
81 | 17,828.00 |
| 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 | 16/07/2021 | 500.00 | 535.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00 %
|
30 | 15,000.00 |
| TNKC | 06/03/2018 | 0.00 | 0.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 %
|
1 | 206.00 |
| TPNG | 04/08/2021 | 45.00 | 46.00 | 45.80 | 46.80 | 45.40 | 46.40 | 1.20 | 2.65 %
|
2,538 | 117,128.00 |
| TRFM | 28/07/2021 | 180.00 | 200.00 | 180.00 | 180.00 | 180.00 | 180.00 | -10.00 | -5.26 %
|
5 | 900.00 |
| 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 | 04/08/2021 | 3,360.00 | 3,380.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 60.00 | 1.82 %
|
4 | 13,440.00 |
| ULJN | 08/11/2019 | 0.00 | 0.00 | 0.90 | 0.90 | 0.90 | 0.90 | -0.05 | -5.26 %
|
212 | 190.80 |
| ULPL | 30/07/2021 | 85.00 | 93.00 | 89.00 | 95.00 | 89.00 | 95.00 | 4.50 | 4.97 %
|
710 | 65,165.50 |
| VART | 04/08/2021 | 7.00 | 8.00 | 7.20 | 7.20 | 7.05 | 7.05 | -0.15 | -2.08 %
|
325 | 2,310.00 |
| VDZG | 02/09/2019 | 0.00 | 400.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| VIRO | 04/08/2021 | 23.00 | 26.00 | 26.80 | 26.80 | 23.50 | 23.50 | -3.30 | -12.31 %
|
284 | 6,839.00 |
| VIS | 04/08/2021 | 7.00 | 7.00 | 7.30 | 7.30 | 7.00 | 7.00 | -0.50 | -6.67 %
|
8,500 | 59,818.25 |
| VJSN | 17/05/2021 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 %
|
56 | 392.00 |
| VLEN | 04/08/2021 | 9.00 | 9.00 | 9.40 | 9.40 | 8.95 | 9.25 | -0.40 | -4.15 %
|
9,768 | 88,988.25 |
| 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 | 04/08/2021 | 61.00 | 62.00 | 61.80 | 62.40 | 61.80 | 62.40 | 1.40 | 2.30 %
|
3,601 | 224,038.60 |
| ZB | 30/07/2021 | 12.00 | 14.00 | 12.90 | 12.90 | 12.70 | 12.70 | -0.20 | -1.55 %
|
500 | 6,389.00 |
| ZPKL | 07/07/2021 | 162.00 | 250.00 | 170.00 | 170.00 | 170.00 | 170.00 | 15.00 | 9.68 %
|
27 | 4,590.00 |
| ZTNJ | 19/04/2021 | 80.00 | 100.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 %
|
3 | 240.00 |
| ZVCV | 04/08/2021 | 22.00 | 44.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.00 | -8.16 %
|
100 | 4,500.00 |
| ZVZD | 20/02/2018 | 185.00 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.00 | 0.52 %
|
10 | 1,940.00 |