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 | 02/08/2019 | 28.01 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 %
|
4,134 | 9,758.45 |
| 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 | 10/09/2019 | 92.00 | 0.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.00 | 2.08 %
|
1,000,000 | 176,400.00 |
| 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 | 12/08/2019 | 106.50 | 0.00 | 106.80 | 106.80 | 106.80 | 106.80 | 0.30 | 0.28 %
|
150,000 | 160,200.00 |
| 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 | 18/09/2019 | 6,500.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0.00 | 0.00 %
|
1 | 6,850.00 |
| ADPL | 18/09/2019 | 169.00 | 170.00 | 170.50 | 170.50 | 170.00 | 170.00 | -1.00 | -0.58 %
|
866 | 147,308.00 |
| ADRS | 17/09/2019 | 540.00 | 550.00 | 545.00 | 545.00 | 540.00 | 540.00 | -5.00 | -0.92 %
|
394 | 214,010.00 |
| ADRS2 | 18/09/2019 | 468.00 | 471.00 | 467.00 | 470.00 | 467.00 | 470.00 | 2.00 | 0.43 %
|
1,096 | 514,074.00 |
| AGMM | 27/08/2019 | 250.00 | 300.00 | 250.00 | 250.00 | 250.00 | 250.00 | -50.00 | -16.67 %
|
10 | 2,500.00 |
| AMDN | 09/07/2018 | 0.00 | 0.00 | 55.00 | 55.00 | 55.00 | 55.00 | 13.40 | 32.21 %
|
1 | 55.00 |
| ARNT | 16/09/2019 | 364.00 | 372.00 | 362.00 | 370.00 | 362.00 | 370.00 | 8.00 | 2.21 %
|
3,495 | 1,287,486.00 |
| ATGR | 18/09/2019 | 1,240.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.00 | 0.00 %
|
5 | 6,150.00 |
| ATLN | 18/09/2019 | 177.00 | 180.00 | 196.00 | 196.00 | 170.00 | 176.00 | -20.00 | -10.20 %
|
3,748 | 645,460.00 |
| ATPL | 18/09/2019 | 441.00 | 447.00 | 445.00 | 448.00 | 439.00 | 448.00 | 7.00 | 1.59 %
|
172 | 76,557.00 |
| AUHR | 11/09/2019 | 730.00 | 745.00 | 730.00 | 730.00 | 730.00 | 730.00 | 5.00 | 0.69 %
|
354 | 258,420.00 |
| BCIN | 18/09/2019 | 155.00 | 183.00 | 155.00 | 155.00 | 155.00 | 155.00 | -10.00 | -6.06 %
|
34 | 5,270.00 |
| BD62 | 17/09/2019 | 12.00 | 12.00 | 12.30 | 12.30 | 12.30 | 12.30 | -0.20 | -1.60 %
|
232 | 2,853.60 |
| 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 | 13/09/2019 | 0.00 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 %
|
400 | 12,000.00 |
| BRNK | 13/09/2019 | 31.00 | 39.00 | 31.00 | 31.00 | 31.00 | 31.00 | -13.20 | -29.86 %
|
9 | 279.00 |
| CKML | 04/09/2019 | 6,250.00 | 6,500.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0.00 | 0.00 %
|
78 | 487,500.00 |
| CRAL | 18/09/2019 | 33.00 | 48.00 | 33.20 | 33.20 | 33.20 | 33.20 | 12.20 | 58.10 %
|
33 | 1,095.60 |
| CROS | 16/09/2019 | 6,400.00 | 6,600.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | -50.00 | -0.77 %
|
2 | 12,900.00 |
| CROS2 | 16/09/2019 | 6,250.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 250.00 | 4.07 %
|
3 | 19,200.00 |
| CTKS | 09/09/2019 | 55.00 | 82.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00 | 0.00 %
|
200 | 11,000.00 |
| DDJH | 18/09/2019 | 7.00 | 7.00 | 7.94 | 7.94 | 7.70 | 7.80 | -0.16 | -2.01 %
|
6,180 | 48,084.48 |
| 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 | 18/09/2019 | 5.00 | 5.00 | 5.28 | 5.28 | 5.20 | 5.20 | -0.16 | -2.99 %
|
5,824 | 30,440.00 |
| 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 | 18/09/2019 | 1,110.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 5.00 | 0.45 %
|
98 | 109,710.00 |
| 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 | 13/09/2019 | 8.00 | 10.00 | 8.30 | 8.30 | 8.30 | 8.30 | 0.10 | 1.22 %
|
118 | 979.40 |
| 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 | 12/09/2019 | 11.00 | 12.00 | 11.20 | 11.20 | 11.00 | 11.00 | -0.20 | -1.79 %
|
100 | 1,102.00 |
| 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 | 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 | 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 | 09/09/2019 | 10.00 | 12.00 | 12.50 | 12.50 | 12.50 | 12.50 | -0.20 | -1.57 %
|
220 | 2,750.00 |
| 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 | 11/09/2019 | 4.00 | 4.00 | 4.70 | 4.70 | 4.70 | 4.70 | -0.10 | -2.08 %
|
621 | 2,918.70 |
| HIMR | 18/09/2019 | 580.00 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -5.00 | -0.77 %
|
3 | 1,935.00 |
| HJDR | 31/07/2019 | 0.00 | 150.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.00 | -1.42 %
|
18 | 2,502.00 |
| 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 | 17/09/2019 | 250.00 | 330.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00 %
|
8 | 2,000.00 |
| HPB | 18/09/2019 | 515.00 | 525.00 | 525.00 | 530.00 | 515.00 | 530.00 | 10.00 | 1.92 %
|
101 | 52,560.00 |
| HPDG | 27/08/2019 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | 14.00 | -0.20 | -1.41 %
|
440 | 6,160.00 |
| 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 | 18/09/2019 | 162.00 | 163.00 | 161.00 | 164.00 | 161.00 | 162.50 | 2.00 | 1.25 %
|
9,839 | 1,600,169.50 |
| HTCP | 18/09/2019 | 470.00 | 480.00 | 470.00 | 480.00 | 466.00 | 480.00 | 10.00 | 2.13 %
|
27 | 12,826.00 |
| HTPK | 10/09/2019 | 82.00 | 85.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.00 | 2.50 %
|
256 | 20,992.00 |
| HTPO | 18/09/2019 | 0.00 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.00 | 0.00 %
|
443 | 42,085.00 |
| 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 | 18/09/2019 | 110.00 | 124.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 0.00 %
|
40 | 4,400.00 |
| 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 | 18/09/2019 | 139.00 | 143.00 | 138.00 | 142.00 | 130.00 | 140.00 | -3.00 | -2.10 %
|
325 | 45,035.00 |
| IKBA | 18/09/2019 | 1,330.00 | 1,430.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.00 | 0.00 %
|
15 | 20,250.00 |
| ILRA | 10/09/2019 | 182.00 | 210.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.00 | 0.00 %
|
100 | 20,200.00 |
| 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 | 18/09/2019 | 3,140.00 | 3,200.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | -40.00 | -1.26 %
|
42 | 131,880.00 |
| INGR | 17/09/2019 | 3.00 | 4.00 | 3.86 | 3.86 | 3.86 | 3.86 | -0.10 | -2.53 %
|
1,004 | 3,875.44 |
| IPKK | 10/09/2019 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00 | 0.00 %
|
6 | 246.00 |
| ISTR | 10/01/2018 | 0.00 | 0.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| JDGT | 18/09/2019 | 1,190.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -20.00 | -1.61 %
|
22 | 26,840.00 |
| JDOS | 16/09/2019 | 3,780.00 | 3,980.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 40.00 | 1.06 %
|
50 | 190,000.00 |
| JDPL | 11/09/2019 | 12.00 | 14.00 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00 | 0.00 %
|
503 | 6,337.80 |
| JDRN | 18/09/2019 | 14.00 | 15.00 | 14.75 | 14.75 | 14.75 | 14.75 | 0.05 | 0.34 %
|
523 | 7,714.25 |
| JDTC | 12/09/2019 | 11.00 | 14.00 | 11.80 | 11.80 | 11.80 | 11.80 | -1.50 | -11.28 %
|
5 | 59.00 |
| 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 | 18/09/2019 | 4,400.00 | 4,520.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 40.00 | 0.92 %
|
24 | 105,600.00 |
| KABA | 18/09/2019 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.75 | 10.34 %
|
36 | 288.00 |
| 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 | 16/09/2019 | 1,330.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 60.00 | 4.51 %
|
9 | 12,460.00 |
| KODT2 | 18/09/2019 | 1,310.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 10.00 | 0.77 %
|
8 | 10,480.00 |
| KOEI | 18/09/2019 | 630.00 | 635.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.00 | 0.00 %
|
20 | 12,600.00 |
| 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 | 13/09/2019 | 430.00 | 570.00 | 492.00 | 492.00 | 480.00 | 480.00 | -20.00 | -4.00 %
|
147 | 70,998.00 |
| KRAS | 18/09/2019 | 820.00 | 830.00 | 710.00 | 855.00 | 705.00 | 820.00 | 115.00 | 16.31 %
|
66,471 | 52,727,010.00 |
| KTJV | 18/09/2019 | 0.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 %
|
170 | 4,250.00 |
| 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 | 16/09/2019 | 384.00 | 406.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10.00 | 2.56 %
|
25 | 10,000.00 |
| LKRI | 18/09/2019 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.00 | -4.76 %
|
2 | 80.00 |
| LPLH | 18/09/2019 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00 | 0.00 %
|
130 | 16,900.00 |
| LRH | 18/09/2019 | 4,800.00 | 4,880.00 | 4,760.00 | 4,880.00 | 4,760.00 | 4,860.00 | 120.00 | 2.53 %
|
56 | 269,780.00 |
| LRHC | 18/09/2019 | 1,370.00 | 1,390.00 | 1,340.00 | 1,350.00 | 1,340.00 | 1,350.00 | 20.00 | 1.50 %
|
22 | 29,500.00 |
| LULG | 18/09/2019 | 3,000.00 | 3,040.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.00 | 0.00 %
|
1 | 3,000.00 |
| LURA | 12/09/2019 | 520.00 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 45.00 | 8.65 %
|
2 | 1,130.00 |
| MAIS | 18/09/2019 | 300.00 | 302.00 | 302.00 | 306.00 | 302.00 | 302.00 | 0.00 | 0.00 %
|
236 | 71,284.00 |
| MDKA | 17/09/2019 | 15,700.00 | 16,100.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -100.00 | -0.63 %
|
1 | 15,800.00 |
| MGMA | 21/08/2019 | 0.36 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 %
|
4,125 | 1,650.00 |
| 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 | 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 | 04/07/2019 | 0.00 | 99.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.00 | 1.49 %
|
250 | 17,000.00 |
| OPTE | 18/09/2019 | 6.00 | 6.00 | 6.15 | 6.25 | 6.00 | 6.20 | 0.10 | 1.64 %
|
74,359 | 455,995.95 |
| PBZ | 18/09/2019 | 765.00 | 785.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0.00 | 0.00 %
|
148 | 113,220.00 |
| 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 | 10/09/2019 | 0.00 | 240.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.00 | 0.00 %
|
42 | 9,660.00 |
| PIKR | 13/09/2019 | 63.00 | 68.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.50 | -0.79 %
|
98 | 6,174.00 |
| 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 | 16/09/2019 | 1,650.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.00 | 0.00 %
|
17 | 28,050.00 |
| 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 | 18/09/2019 | 418.00 | 420.00 | 412.00 | 420.00 | 412.00 | 418.00 | 8.00 | 1.95 %
|
3,144 | 1,310,739.00 |
| 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 | 18/09/2019 | 32.00 | 33.00 | 33.60 | 33.60 | 33.00 | 33.00 | 0.00 | 0.00 %
|
1,796 | 59,893.60 |
| PUNT | 27/08/2019 | 0.85 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 0.00 %
|
1,100 | 1,045.00 |
| 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 | 18/09/2019 | 36.00 | 36.00 | 36.80 | 36.80 | 36.50 | 36.70 | 0.10 | 0.27 %
|
6,684 | 245,248.80 |
| RIZO | 16/09/2019 | 10.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.10 | -0.90 %
|
274 | 3,014.00 |
| SAPN | 18/09/2019 | 218.00 | 230.00 | 226.00 | 232.00 | 220.00 | 232.00 | 6.00 | 2.65 %
|
450 | 101,168.00 |
| SLPF | 18/09/2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.60 | -2.34 %
|
170 | 4,250.00 |
| SLRS | 18/09/2019 | 500.00 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -5.00 | -0.93 %
|
18 | 9,540.00 |
| SNBA | 16/09/2019 | 42.00 | 42.00 | 42.40 | 42.40 | 42.40 | 42.40 | 0.00 | 0.00 %
|
470 | 19,928.00 |
| 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 | 14/06/2018 | 0.00 | 0.00 | 200.00 | 200.00 | 200.00 | 200.00 | 10.00 | 5.26 %
|
50 | 10,000.00 |
| THNK | 17/09/2019 | 213.00 | 258.00 | 224.00 | 237.00 | 224.00 | 237.00 | 13.00 | 5.80 %
|
8 | 1,831.00 |
| 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 | 16/08/2019 | 420.00 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 20.00 | 4.44 %
|
10 | 4,700.00 |
| TNKC | 06/03/2018 | 0.00 | 0.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 %
|
1 | 206.00 |
| TPNG | 16/09/2019 | 32.00 | 33.00 | 31.60 | 33.00 | 31.60 | 32.00 | -2.00 | -5.88 %
|
172 | 5,465.00 |
| 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 | 17/09/2019 | 2,480.00 | 2,500.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | -40.00 | -1.60 %
|
40 | 98,400.00 |
| ULJN | 18/09/2019 | 0.00 | 0.00 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10 | -9.17 %
|
6,000 | 5,940.00 |
| ULPL | 18/09/2019 | 58.00 | 62.00 | 60.00 | 63.00 | 58.00 | 63.00 | 1.00 | 1.61 %
|
333 | 19,745.00 |
| VART | 18/09/2019 | 18.00 | 19.00 | 18.50 | 18.50 | 18.50 | 18.50 | 0.30 | 1.65 %
|
184 | 3,404.00 |
| VDZG | 02/09/2019 | 0.00 | 400.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| VIRO | 17/09/2019 | 85.00 | 93.00 | 85.00 | 94.50 | 85.00 | 94.50 | 11.50 | 13.86 %
|
203 | 17,539.50 |
| VJSN | 18/09/2019 | 8.00 | 10.00 | 8.50 | 8.50 | 8.50 | 8.50 | 0.00 | 0.00 %
|
110 | 935.00 |
| VLEN | 13/09/2019 | 5.00 | 5.00 | 5.15 | 5.15 | 4.90 | 5.00 | -0.15 | -2.91 %
|
5,261 | 26,653.90 |
| 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 | 18/09/2019 | 58.00 | 59.00 | 59.00 | 59.50 | 59.00 | 59.00 | -0.50 | -0.84 %
|
1,683 | 99,449.50 |
| ZB | 16/09/2019 | 13.00 | 15.00 | 14.10 | 14.10 | 14.00 | 14.00 | -1.00 | -6.67 %
|
275 | 3,857.50 |
| ZPKL | 05/09/2019 | 95.00 | 110.00 | 95.00 | 95.00 | 95.00 | 95.00 | -28.00 | -22.76 %
|
44 | 4,180.00 |
| ZTNJ | 18/09/2019 | 60.00 | 120.00 | 60.00 | 60.00 | 60.00 | 60.00 | 8.00 | 15.38 %
|
297 | 17,820.00 |
| ZVCV | 13/09/2019 | 29.00 | 41.00 | 29.00 | 29.00 | 29.00 | 29.00 | -6.00 | -17.14 %
|
49 | 1,421.00 |
| ZVZD | 20/02/2018 | 185.00 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.00 | 0.52 %
|
10 | 1,940.00 |