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 | 17/05/2019 | 19.00 | 30.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.00 | 3.70 %
|
2,348 | 4,872.21 |
| 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 | 13/05/2019 | 0.00 | 91.95 | 92.00 | 92.00 | 92.00 | 92.00 | 3.00 | 3.37 %
|
400,000 | 77,280.00 |
| 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 | 05/03/2019 | 105.60 | 0.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.40 | 0.38 %
|
6,310,745 | 6,689,389.70 |
| 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 | 21/05/2019 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.00 | 0.00 %
|
1 | 7,000.00 |
| ADPL | 21/05/2019 | 180.00 | 181.00 | 181.00 | 181.00 | 180.00 | 181.00 | 1.00 | 0.56 %
|
855 | 154,407.00 |
| ADRS | 21/05/2019 | 510.00 | 520.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.00 | 0.00 %
|
50 | 25,750.00 |
| ADRS2 | 21/05/2019 | 444.00 | 445.00 | 445.00 | 445.00 | 443.00 | 444.00 | 0.00 | 0.00 %
|
810 | 359,756.00 |
| AGMM | 28/03/2019 | 250.00 | 350.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00 %
|
20 | 5,000.00 |
| AMDN | 09/07/2018 | 0.00 | 0.00 | 55.00 | 55.00 | 55.00 | 55.00 | 13.40 | 32.21 %
|
1 | 55.00 |
| ARNT | 20/05/2019 | 358.00 | 366.00 | 354.00 | 358.00 | 354.00 | 358.00 | 2.00 | 0.56 %
|
90 | 32,122.00 |
| ATGR | 21/05/2019 | 1,190.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,180.00 | 1,190.00 | -10.00 | -0.83 %
|
9 | 10,700.00 |
| ATLN | 17/05/2019 | 154.00 | 159.00 | 158.00 | 159.00 | 158.00 | 159.00 | -1.00 | -0.63 %
|
100 | 15,870.00 |
| ATPL | 21/05/2019 | 291.00 | 300.00 | 297.00 | 297.00 | 295.00 | 295.00 | 0.00 | 0.00 %
|
317 | 93,658.00 |
| AUHR | 20/05/2019 | 715.00 | 745.00 | 720.00 | 730.00 | 720.00 | 730.00 | 25.00 | 3.55 %
|
1,625 | 1,185,900.00 |
| BCIN | 20/05/2019 | 171.00 | 200.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.00 | 0.58 %
|
6 | 1,032.00 |
| BD62 | 17/05/2019 | 12.50 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00 | 0.00 %
|
22 | 305.80 |
| 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 | 21/05/2019 | 0.00 | 0.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.00 | 3.70 %
|
3,549 | 99,372.00 |
| BRNK | 04/03/2019 | 0.00 | 0.00 | 52.00 | 52.00 | 52.00 | 52.00 | 12.00 | 30.00 %
|
20 | 1,040.00 |
| CKML | 21/05/2019 | 5,250.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.00 | 0.00 %
|
4 | 24,000.00 |
| CRAL | 28/02/2019 | 32.00 | 80.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.00 | 6.67 %
|
14 | 448.00 |
| CROS | 20/05/2019 | 6,050.00 | 6,200.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.00 | 0.00 %
|
1 | 6,050.00 |
| CROS2 | 07/05/2019 | 6,050.00 | 6,250.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 50.00 | 0.83 %
|
2 | 12,200.00 |
| CTKS | 21/05/2019 | 50.00 | 55.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00 %
|
386 | 19,300.00 |
| DDJH | 21/05/2019 | 9.20 | 9.50 | 9.30 | 9.50 | 9.20 | 9.50 | 0.20 | 2.15 %
|
1,403 | 13,190.40 |
| 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 | 21/05/2019 | 5.94 | 6.18 | 6.14 | 6.14 | 5.92 | 5.94 | -0.28 | -4.50 %
|
6,411 | 38,585.36 |
| 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 | 21/05/2019 | 1,130.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 10.00 | 0.89 %
|
316 | 357,625.00 |
| 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 | 16/05/2019 | 7.50 | 11.80 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00 | 0.00 %
|
332 | 3,486.00 |
| 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 | 21/05/2019 | 8.05 | 12.80 | 10.30 | 10.30 | 10.30 | 10.30 | -2.50 | -19.53 %
|
166 | 1,709.80 |
| 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 | 16/05/2019 | 0.00 | 0.00 | 105.22 | 105.22 | 105.22 | 105.22 | -0.04 | -0.04 %
|
1,000,000 | 1,052,200.00 |
| 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 | 18/01/2019 | 103.10 | 103.30 | 103.25 | 103.30 | 103.25 | 103.30 | 0.10 | 0.10 %
|
6,200,000 | 6,404,000.00 |
| H247E | 23/01/2019 | 123.00 | 0.00 | 123.30 | 123.30 | 123.30 | 123.30 | 0.30 | 0.24 %
|
100,000 | 915,534.56 |
| 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 | 07/02/2019 | 0.00 | 0.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.50 | 0.48 %
|
400,000 | 420,183.22 |
| HBRL | 13/05/2019 | 11.00 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00 | 0.00 %
|
406 | 5,602.80 |
| 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 | 16/05/2019 | 2.22 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30 | 10.00 %
|
139 | 458.70 |
| HIMR | 21/05/2019 | 735.00 | 795.00 | 750.00 | 760.00 | 750.00 | 760.00 | 10.00 | 1.33 %
|
40 | 30,200.00 |
| HJDR | 25/03/2019 | 0.00 | 226.00 | 160.00 | 160.00 | 160.00 | 160.00 | -80.00 | -33.33 %
|
50 | 8,000.00 |
| HMAM | 21/05/2019 | 250.00 | 260.00 | 250.00 | 250.00 | 250.00 | 250.00 | -6.00 | -2.34 %
|
60 | 15,000.00 |
| HMST | 21/05/2019 | 428.00 | 430.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0.00 | 0.00 %
|
53 | 22,684.00 |
| HPB | 20/05/2019 | 500.00 | 520.00 | 505.00 | 505.00 | 500.00 | 500.00 | -5.00 | -0.99 %
|
15 | 7,515.00 |
| HPDG | 10/05/2019 | 13.50 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.30 | 2.26 %
|
500 | 6,800.00 |
| 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 | 21/05/2019 | 152.00 | 152.50 | 152.50 | 153.00 | 152.00 | 152.00 | -0.50 | -0.33 %
|
3,593 | 546,785.50 |
| HTCP | 21/05/2019 | 452.00 | 468.00 | 454.00 | 454.00 | 452.00 | 452.00 | -4.00 | -0.88 %
|
12 | 5,438.00 |
| HTPK | 09/05/2019 | 75.00 | 85.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 %
|
79 | 6,320.00 |
| HTPO | 07/05/2019 | 60.00 | 200.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5.00 | 5.26 %
|
163 | 16,300.00 |
| 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 | 10/05/2019 | 125.00 | 129.00 | 125.00 | 125.00 | 125.00 | 125.00 | 15.00 | 13.64 %
|
7 | 875.00 |
| 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 | 21/05/2019 | 111.00 | 116.00 | 110.00 | 116.00 | 110.00 | 116.00 | 1.00 | 0.87 %
|
33 | 3,722.00 |
| IKBA | 07/05/2019 | 1,280.00 | 1,370.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -70.00 | -4.83 %
|
11 | 15,180.00 |
| ILRA | 02/05/2019 | 168.00 | 188.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.00 | 1.80 %
|
100 | 17,000.00 |
| IMZV | 07/05/2019 | 0.00 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 %
|
100 | 3,000.00 |
| INA | 20/05/2019 | 3,100.00 | 3,180.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | -80.00 | -2.52 %
|
8 | 24,800.00 |
| INGR | 20/05/2019 | 3.54 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 %
|
40 | 148.00 |
| IPKK | 30/04/2019 | 34.00 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.60 | 4.00 %
|
12 | 499.20 |
| ISTR | 10/01/2018 | 0.00 | 0.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| JDGT | 15/05/2019 | 1,030.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 10.00 | 0.96 %
|
11 | 11,450.00 |
| JDOS | 16/05/2019 | 3,500.00 | 4,080.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | -40.00 | -1.12 %
|
10 | 35,200.00 |
| JDPL | 16/05/2019 | 12.30 | 15.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.50 | 4.00 %
|
63 | 819.00 |
| JDRN | 21/05/2019 | 15.40 | 15.80 | 15.35 | 15.40 | 15.35 | 15.35 | 0.00 | 0.00 %
|
760 | 11,691.80 |
| JDTC | 21/05/2019 | 0.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.30 | -1.96 %
|
356 | 5,340.00 |
| 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 | 17/05/2019 | 3,900.00 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 40.00 | 1.02 %
|
5 | 19,800.00 |
| KABA | 10/04/2019 | 6.00 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.40 | 4.60 %
|
60 | 546.00 |
| 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 | 21/05/2019 | 1,110.00 | 1,180.00 | 1,110.00 | 1,180.00 | 1,110.00 | 1,180.00 | 70.00 | 6.31 %
|
58 | 65,260.00 |
| KODT2 | 20/05/2019 | 1,060.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -10.00 | -0.93 %
|
12 | 12,720.00 |
| KOEI | 21/05/2019 | 690.00 | 720.00 | 700.00 | 705.00 | 700.00 | 705.00 | 5.00 | 0.71 %
|
3,964 | 2,782,235.00 |
| 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 | 21/05/2019 | 404.00 | 406.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0.00 | 0.00 %
|
11 | 4,444.00 |
| KTJV | 20/05/2019 | 25.20 | 28.80 | 25.20 | 25.20 | 25.20 | 25.20 | 0.20 | 0.80 %
|
65 | 1,638.00 |
| 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 | 20/05/2019 | 408.00 | 450.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0.00 | 0.00 %
|
40 | 16,800.00 |
| LKRI | 20/05/2019 | 42.00 | 44.00 | 43.00 | 44.60 | 43.00 | 44.00 | 2.00 | 4.76 %
|
321 | 14,108.00 |
| LPLH | 10/05/2019 | 115.00 | 145.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.00 | 0.00 %
|
109 | 15,260.00 |
| LRH | 17/05/2019 | 3,640.00 | 3,760.00 | 3,740.00 | 3,760.00 | 3,740.00 | 3,760.00 | 0.00 | 0.00 %
|
2 | 7,500.00 |
| LRHC | 21/05/2019 | 1,220.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,230.00 | 1,230.00 | -100.00 | -7.52 %
|
69 | 87,100.00 |
| LULG | 21/05/2019 | 2,240.00 | 2,900.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 440.00 | 21.36 %
|
1 | 2,500.00 |
| LURA | 20/05/2019 | 450.00 | 490.00 | 460.00 | 460.00 | 460.00 | 460.00 | 10.00 | 2.22 %
|
20 | 9,200.00 |
| MAIS | 21/05/2019 | 304.00 | 312.00 | 304.00 | 304.00 | 304.00 | 304.00 | -10.00 | -3.18 %
|
100 | 30,400.00 |
| MDKA | 17/05/2019 | 14,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 700.00 | 4.83 %
|
1 | 15,200.00 |
| MGMA | 21/05/2019 | 0.33 | 0.59 | 0.43 | 0.43 | 0.43 | 0.43 | -0.15 | -25.86 %
|
3,500 | 1,505.00 |
| 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 | 20/05/2019 | 0.00 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.00 | -1.43 %
|
100 | 6,900.00 |
| OPTE | 21/05/2019 | 2.90 | 2.92 | 2.76 | 2.90 | 2.76 | 2.90 | 0.12 | 4.32 %
|
227,628 | 640,029.82 |
| PBZ | 21/05/2019 | 735.00 | 740.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0.00 | 0.00 %
|
10 | 7,350.00 |
| 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 | 21/05/2019 | 59.50 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.50 | -0.78 %
|
17 | 1,079.50 |
| 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 | 21/05/2019 | 1,620.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 30.00 | 1.85 %
|
21 | 34,650.00 |
| PLCH | 23/04/2019 | 175.00 | 200.00 | 180.00 | 180.00 | 180.00 | 180.00 | 10.00 | 5.88 %
|
10 | 1,800.00 |
| PLJK | 17/04/2018 | 0.00 | 1.40 | 1.10 | 1.10 | 1.10 | 1.10 | -0.20 | -15.38 %
|
800 | 880.00 |
| PODR | 21/05/2019 | 405.00 | 410.00 | 403.00 | 410.00 | 403.00 | 410.00 | 7.00 | 1.74 %
|
4,218 | 1,722,833.00 |
| 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 | 17/05/2019 | 16.10 | 17.60 | 16.80 | 16.80 | 16.80 | 16.80 | 0.80 | 5.00 %
|
75 | 1,260.00 |
| 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 | 21/05/2019 | 39.20 | 39.30 | 38.60 | 39.30 | 38.60 | 39.20 | 0.40 | 1.03 %
|
149,586 | 5,836,933.30 |
| RIZO | 15/05/2019 | 15.00 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.50 | 24.31 %
|
53 | 948.70 |
| SAPN | 21/05/2019 | 212.00 | 220.00 | 218.00 | 220.00 | 218.00 | 220.00 | 4.00 | 1.85 %
|
119 | 26,142.00 |
| SLPF | 21/05/2019 | 18.10 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.90 | 4.97 %
|
550 | 10,450.00 |
| SLRS | 21/05/2019 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | 510.00 | -10.00 | -1.92 %
|
12 | 6,120.00 |
| SNBA | 21/05/2019 | 37.40 | 44.80 | 37.40 | 37.40 | 37.40 | 37.40 | -3.40 | -8.33 %
|
65 | 2,431.00 |
| 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 | 17/05/2019 | 102.00 | 118.50 | 101.00 | 101.00 | 101.00 | 101.00 | -9.00 | -8.18 %
|
15 | 1,515.00 |
| 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 | 10/05/2019 | 430.00 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 20.00 | 4.65 %
|
3 | 1,350.00 |
| TNKC | 06/03/2018 | 0.00 | 0.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 %
|
1 | 206.00 |
| TPNG | 21/05/2019 | 32.40 | 34.60 | 34.00 | 34.00 | 34.00 | 34.00 | 0.40 | 1.19 %
|
500 | 17,000.00 |
| 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 | 20/05/2019 | 2,480.00 | 2,540.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.00 | 0.00 %
|
17 | 42,500.00 |
| ULJN | 21/05/2019 | 0.40 | 0.43 | 0.43 | 0.49 | 0.40 | 0.40 | 0.02 | 5.26 %
|
41,677 | 18,591.87 |
| ULPL | 17/05/2019 | 31.40 | 34.20 | 33.40 | 33.40 | 32.00 | 32.00 | -1.00 | -3.03 %
|
270 | 8,767.80 |
| VART | 21/05/2019 | 16.40 | 16.70 | 16.30 | 16.40 | 16.30 | 16.40 | 0.10 | 0.61 %
|
542 | 8,876.60 |
| VIRO | 21/05/2019 | 80.00 | 83.50 | 80.00 | 80.00 | 80.00 | 80.00 | -8.50 | -9.60 %
|
101 | 8,080.00 |
| VJSN | 05/04/2019 | 0.00 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.50 | 29.41 %
|
19 | 125.40 |
| VLEN | 21/05/2019 | 5.20 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 %
|
204 | 1,081.20 |
| 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 | 20/05/2019 | 56.50 | 57.00 | 56.50 | 57.00 | 56.50 | 57.00 | 0.50 | 0.88 %
|
1,862 | 105,584.00 |
| ZB | 09/05/2019 | 15.30 | 16.00 | 15.40 | 15.40 | 15.30 | 15.30 | -0.40 | -2.55 %
|
601 | 9,215.40 |
| 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 |