ZSE - Complete market overview
| Ticker | Date | Bid | Ask | Open | High | Low | Close | Change | Volume | Turnover | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 22/10/2020 | 11.00 | 12.00 | 12.20 | 12.20 | 12.00 | 12.00 | -1.00 | -7.69 %
|
2,140 | 25,718.00 | |
| 17/07/2009 | 184.99 | 25.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00 %
|
0 | 0.00 | |
| 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 | 15/10/2020 | 40.00 | 70.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 %
|
13,966 | 42,281.62 |
| 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 | 02/10/2020 | 0.00 | 101.00 | 99.90 | 99.90 | 99.90 | 99.90 | 0.00 | 0.00 %
|
872,500 | 104,595.30 |
| 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 | 29/07/2020 | 0.00 | 106.00 | 103.95 | 103.95 | 103.95 | 103.95 | 4.95 | 5.00 %
|
950,000 | 987,525.00 |
| 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 |
| ABPR | 07/01/2010 | 133.00 | 0.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| ACI | 04/08/2020 | 6,050.00 | 6,800.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 250.00 | 4.03 %
|
2 | 12,900.00 |
| ADPL | 26/10/2020 | 134.00 | 136.00 | 135.00 | 135.00 | 134.50 | 135.00 | -2.50 | -1.82 %
|
111 | 14,984.50 |
| ADRS | 26/10/2020 | 430.00 | 434.00 | 438.00 | 438.00 | 430.00 | 430.00 | 2.00 | 0.47 %
|
24 | 10,344.00 |
| ADRS2 | 26/10/2020 | 364.00 | 366.00 | 366.00 | 366.00 | 365.00 | 365.00 | -1.00 | -0.27 %
|
150 | 54,800.00 |
| 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 | 26/10/2020 | 266.00 | 272.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.00 | -0.74 %
|
415 | 111,220.00 |
| ATGR | 23/10/2020 | 1,200.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 20.00 | 1.67 %
|
96 | 116,610.00 |
| 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 | 26/10/2020 | 149.00 | 152.00 | 156.50 | 156.50 | 148.00 | 149.00 | -10.00 | -6.29 %
|
1,009 | 153,062.50 |
| AUHR | 26/10/2020 | 750.00 | 775.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.00 | 0.00 %
|
100 | 75,000.00 |
| BCIN | 14/10/2020 | 175.00 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -18.00 | -7.89 %
|
40 | 8,400.00 |
| 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 | 04/09/2020 | 181.00 | 230.00 | 170.00 | 170.00 | 170.00 | 170.00 | -30.00 | -15.00 %
|
36 | 6,120.00 |
| 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 | 06/04/2020 | 27.00 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.00 | 6.67 %
|
1,300 | 41,600.00 |
| BRNK | 17/12/2019 | 31.00 | 60.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.00 | 9.43 %
|
2 | 116.00 |
| CKML | 20/10/2020 | 6,500.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 100.00 | 1.54 %
|
4 | 26,400.00 |
| CRAL | 25/06/2020 | 10.00 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 %
|
136 | 4,080.00 |
| CROS | 12/10/2020 | 6,150.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.00 | 0.00 %
|
7 | 44,100.00 |
| CROS2 | 28/09/2020 | 6,300.00 | 7,400.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 300.00 | 4.84 %
|
2 | 13,000.00 |
| CTKS | 24/09/2020 | 49.00 | 87.00 | 73.00 | 73.00 | 73.00 | 73.00 | 24.00 | 48.98 %
|
39 | 2,847.00 |
| DDJH | 26/10/2020 | 3.00 | 4.00 | 3.76 | 3.82 | 3.76 | 3.82 | -0.09 | -2.30 %
|
2,942 | 11,178.44 |
| 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 | 26/10/2020 | 7.00 | 7.00 | 7.16 | 7.38 | 7.16 | 7.38 | 0.20 | 2.79 %
|
17,484 | 126,652.44 |
| 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 | 26/10/2020 | 1,420.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,410.00 | 1,420.00 | 0.00 | 0.00 %
|
62 | 88,030.00 |
| 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 | 05/10/2020 | 7.00 | 14.00 | 7.50 | 7.50 | 7.50 | 7.50 | -4.50 | -37.50 %
|
1 | 7.50 |
| 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 | 10/09/2020 | 10.00 | 16.00 | 13.00 | 16.00 | 13.00 | 16.00 | 3.00 | 23.08 %
|
38 | 533.00 |
| 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 | 13/10/2020 | 0.00 | 0.00 | 119.45 | 119.45 | 119.45 | 119.45 | 0.00 | 0.00 %
|
5,000,000 | 5,972,500.00 |
| 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 | 19/10/2020 | 3.00 | 3.00 | 3.32 | 3.32 | 3.32 | 3.32 | -0.08 | -2.35 %
|
621 | 2,061.72 |
| HIMR | 21/10/2020 | 645.00 | 670.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.00 | 0.00 %
|
14 | 9,030.00 |
| HJDR | 14/10/2020 | 148.00 | 350.00 | 148.00 | 148.00 | 148.00 | 148.00 | 3.00 | 2.07 %
|
35 | 5,180.00 |
| 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 | 05/10/2020 | 0.00 | 240.00 | 220.00 | 220.00 | 220.00 | 220.00 | -130.00 | -37.14 %
|
5 | 1,100.00 |
| HPB | 26/10/2020 | 424.00 | 434.00 | 428.00 | 428.00 | 426.00 | 426.00 | -8.00 | -1.84 %
|
32 | 13,672.00 |
| HPDG | 14/08/2020 | 12.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 %
|
500 | 7,000.00 |
| 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 | 26/10/2020 | 175.00 | 175.00 | 175.50 | 175.50 | 175.00 | 175.00 | 0.00 | 0.00 %
|
6,828 | 1,195,971.00 |
| 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 | 14/10/2020 | 60.00 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 7.00 | 10.77 %
|
82 | 5,904.00 |
| HTPO | 04/06/2020 | 72.00 | 120.00 | 85.00 | 85.00 | 85.00 | 85.00 | 13.00 | 18.06 %
|
22 | 1,870.00 |
| 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 | 12/10/2020 | 11.00 | 14.00 | 11.30 | 11.30 | 11.30 | 11.30 | 0.20 | 1.80 %
|
79 | 892.70 |
| IGH | 26/10/2020 | 143.00 | 149.00 | 143.00 | 149.00 | 143.00 | 149.00 | 0.00 | 0.00 %
|
22 | 3,176.00 |
| IKBA | 23/10/2020 | 1,290.00 | 1,420.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 40.00 | 3.08 %
|
10 | 13,400.00 |
| ILRA | 23/10/2020 | 125.00 | 160.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00 | 0.00 %
|
30 | 3,900.00 |
| 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 | 26/10/2020 | 2,840.00 | 2,880.00 | 2,860.00 | 2,860.00 | 2,840.00 | 2,840.00 | 0.00 | 0.00 %
|
3 | 8,540.00 |
| INGR | 26/10/2020 | 7.00 | 7.00 | 7.65 | 7.80 | 7.65 | 7.65 | -0.15 | -1.92 %
|
1,010 | 7,728.00 |
| 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 | 20/10/2020 | 1,230.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 20.00 | 1.63 %
|
20 | 25,000.00 |
| JDOS | 19/10/2020 | 3,560.00 | 3,860.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | -60.00 | -1.58 %
|
4 | 14,960.00 |
| JDPL | 22/10/2020 | 10.00 | 10.00 | 9.95 | 10.00 | 9.95 | 10.00 | 0.90 | 9.89 %
|
83 | 828.20 |
| JDRN | 23/10/2020 | 13.00 | 13.00 | 13.60 | 13.60 | 13.60 | 13.60 | 0.00 | 0.00 %
|
1,000 | 13,600.00 |
| JDTC | 17/08/2020 | 10.00 | 15.00 | 14.00 | 15.40 | 14.00 | 15.40 | 2.20 | 16.67 %
|
203 | 3,014.20 |
| 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 | 23/10/2020 | 4,240.00 | 4,580.00 | 4,260.00 | 4,260.00 | 4,240.00 | 4,240.00 | 0.00 | 0.00 %
|
2 | 8,500.00 |
| KABA | 26/10/2020 | 6.00 | 7.00 | 7.60 | 7.60 | 7.60 | 7.60 | -0.15 | -1.94 %
|
200 | 1,520.00 |
| 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 | 01/06/2020 | 125.00 | 145.00 | 125.00 | 125.00 | 125.00 | 125.00 | -5.00 | -3.85 %
|
1 | 125.00 |
| KMSK | 09/01/2018 | 0.00 | 0.00 | 16.87 | 16.87 | 16.87 | 16.87 | 0.00 | 0.00 %
|
0 | 0.00 |
| KODT | 20/10/2020 | 1,230.00 | 1,360.00 | 1,310.00 | 1,320.00 | 1,210.00 | 1,210.00 | -40.00 | -3.20 %
|
94 | 123,090.00 |
| KODT2 | 20/10/2020 | 1,220.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,250.00 | 1,290.00 | 80.00 | 6.61 %
|
7 | 8,880.00 |
| KOEI | 26/10/2020 | 585.00 | 600.00 | 600.00 | 605.00 | 575.00 | 585.00 | -20.00 | -3.31 %
|
900 | 526,875.00 |
| KOES | 21/04/2020 | 480.00 | 580.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 %
|
29 | 13,920.00 |
| KOKA | 26/10/2020 | 294.00 | 306.00 | 300.00 | 300.00 | 300.00 | 300.00 | -6.00 | -1.96 %
|
30 | 9,000.00 |
| KOTR2 | 26/10/2020 | 590.00 | 700.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.00 | 0.00 %
|
13 | 7,670.00 |
| KRAS | 26/10/2020 | 602.00 | 608.00 | 606.00 | 606.00 | 602.00 | 602.00 | -4.00 | -0.66 %
|
27 | 16,294.00 |
| KTJV | 26/10/2020 | 25.00 | 28.00 | 25.20 | 26.20 | 25.20 | 26.20 | 0.00 | 0.00 %
|
781 | 20,062.20 |
| 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 | 20/10/2020 | 334.00 | 362.00 | 336.00 | 336.00 | 330.00 | 330.00 | 0.00 | 0.00 %
|
4 | 1,326.00 |
| LKRI | 23/10/2020 | 26.00 | 28.00 | 26.40 | 26.40 | 26.40 | 26.40 | -0.80 | -2.94 %
|
40 | 1,056.00 |
| LPLH | 26/10/2020 | 91.00 | 105.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00 %
|
20 | 2,000.00 |
| LRH | 26/10/2020 | 2,820.00 | 3,200.00 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | -120.00 | -4.11 %
|
37 | 105,400.00 |
| LRHC | 26/10/2020 | 1,050.00 | 1,150.00 | 1,020.00 | 1,160.00 | 1,020.00 | 1,160.00 | 140.00 | 13.73 %
|
9 | 9,690.00 |
| 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 | 26/10/2020 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | 790.00 | 20.00 | 2.60 %
|
15 | 11,850.00 |
| MAIS | 26/10/2020 | 252.00 | 256.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.00 | 0.00 %
|
512 | 129,024.00 |
| MDKA | 26/10/2020 | 15,900.00 | 16,800.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 100.00 | 0.63 %
|
1 | 16,100.00 |
| MGMA | 15/10/2020 | 0.00 | 0.00 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00 %
|
320 | 118.40 |
| 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 | 19/11/2019 | 80.00 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 12.00 | 15.00 %
|
5 | 460.00 |
| OPTE | 26/10/2020 | 4.00 | 4.00 | 4.90 | 4.90 | 4.74 | 4.82 | -0.11 | -2.23 %
|
6,439 | 30,874.44 |
| PBZ | 26/10/2020 | 760.00 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 10.00 | 1.32 %
|
10 | 7,700.00 |
| 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 | 30/09/2020 | 180.00 | 300.00 | 210.00 | 210.00 | 210.00 | 210.00 | 29.00 | 16.02 %
|
204 | 42,840.00 |
| PIKR | 14/10/2020 | 51.00 | 60.00 | 50.50 | 50.50 | 50.50 | 50.50 | 1.10 | 2.23 %
|
34 | 1,717.00 |
| 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 | 22/10/2020 | 1,400.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.00 | 0.00 %
|
3 | 4,200.00 |
| 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 | 26/10/2020 | 446.00 | 449.00 | 449.00 | 452.00 | 446.00 | 446.00 | -3.00 | -0.67 %
|
5,870 | 2,628,116.00 |
| 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 | 26/10/2020 | 73.00 | 75.00 | 74.80 | 75.00 | 74.80 | 75.00 | -1.60 | -2.09 %
|
192 | 14,381.60 |
| 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 | 26/10/2020 | 23.00 | 23.00 | 23.00 | 23.10 | 22.80 | 23.00 | 0.00 | 0.00 %
|
123,615 | 2,844,269.50 |
| 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 | 26/10/2020 | 308.00 | 318.00 | 320.00 | 320.00 | 320.00 | 320.00 | 14.00 | 4.58 %
|
47 | 15,040.00 |
| SLPF | 26/10/2020 | 19.00 | 20.00 | 19.40 | 19.40 | 19.40 | 19.40 | -0.60 | -3.00 %
|
48 | 931.20 |
| SLRS | 09/10/2020 | 404.00 | 446.00 | 408.00 | 408.00 | 406.00 | 406.00 | -6.00 | -1.46 %
|
40 | 16,270.00 |
| SNBA | 28/09/2020 | 48.00 | 50.00 | 52.00 | 52.00 | 50.00 | 50.00 | -1.00 | -1.96 %
|
322 | 16,180.00 |
| 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 | 14/10/2020 | 14.00 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18.80 | 60.26 %
|
11 | 550.00 |
| SUKC | 14/10/2020 | 104.00 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.00 | 1.90 %
|
14 | 1,498.00 |
| THNK | 23/10/2020 | 166.00 | 206.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.00 | 0.00 %
|
35 | 5,810.00 |
| 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 | 03/09/2020 | 360.00 | 570.00 | 400.00 | 400.00 | 400.00 | 400.00 | 70.00 | 21.21 %
|
62 | 24,800.00 |
| TNKC | 06/03/2018 | 0.00 | 0.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 %
|
1 | 206.00 |
| TPNG | 19/10/2020 | 47.00 | 49.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.20 | 0.40 %
|
100 | 5,000.00 |
| TRFM | 28/05/2020 | 0.00 | 900.00 | 100.00 | 100.00 | 100.00 | 100.00 | -5.00 | -4.76 %
|
2 | 200.00 |
| 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 | 20/10/2020 | 12,300.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.00 | 0.00 %
|
15 | 187,500.00 |
| TUHO | 20/10/2020 | 2,600.00 | 2,780.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.00 | 0.00 %
|
150 | 405,000.00 |
| ULJN | 08/11/2019 | 0.00 | 0.00 | 0.90 | 0.90 | 0.90 | 0.90 | -0.05 | -5.26 %
|
212 | 190.80 |
| ULPL | 16/10/2020 | 25.00 | 28.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 %
|
650 | 16,250.00 |
| VART | 26/10/2020 | 9.00 | 9.00 | 9.15 | 9.15 | 9.05 | 9.05 | -0.10 | -1.09 %
|
5,898 | 53,482.65 |
| VDZG | 02/09/2019 | 0.00 | 400.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| VIRO | 26/10/2020 | 41.00 | 44.00 | 45.00 | 45.00 | 43.00 | 44.60 | -0.40 | -0.89 %
|
923 | 39,936.00 |
| VJSN | 13/05/2020 | 4.00 | 8.00 | 4.22 | 4.22 | 4.22 | 4.22 | 0.08 | 1.93 %
|
112 | 472.64 |
| VLEN | 26/10/2020 | 8.00 | 8.00 | 8.45 | 8.50 | 8.45 | 8.50 | 0.00 | 0.00 %
|
1,100 | 9,300.00 |
| 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 | 23/10/2020 | 49.00 | 50.00 | 51.20 | 51.20 | 49.60 | 49.70 | -1.30 | -2.55 %
|
3,864 | 193,913.00 |
| ZB | 20/10/2020 | 14.00 | 16.00 | 15.50 | 15.50 | 15.50 | 15.50 | 0.00 | 0.00 %
|
380 | 5,890.00 |
| ZPKL | 28/09/2020 | 0.00 | 250.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.00 | 0.00 %
|
86 | 10,578.00 |
| ZTNJ | 18/05/2020 | 80.00 | 100.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 %
|
28 | 2,240.00 |
| ZVCV | 14/09/2020 | 22.00 | 25.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.40 | 12.24 %
|
25 | 550.00 |
| ZVZD | 20/02/2018 | 185.00 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.00 | 0.52 %
|
10 | 1,940.00 |