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 | 15/01/2020 | 0.00 | 30.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.00 | -6.67 %
|
40,000 | 83,351.74 |
| 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 | 27/01/2020 | 98.00 | 103.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.00 | 0.00 %
|
1,000,000 | 147,000.00 |
| 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 | 13/02/2020 | 102.00 | 108.00 | 102.00 | 102.00 | 102.00 | 102.00 | -6.20 | -5.73 %
|
2,193,450 | 2,237,319.00 |
| 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 | 14/02/2020 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.00 | 0.00 %
|
2 | 13,800.00 |
| ADPL | 14/02/2020 | 194.00 | 195.00 | 192.00 | 194.50 | 191.50 | 194.50 | 1.50 | 0.78 %
|
2,237 | 433,798.00 |
| ADRS | 14/02/2020 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0.00 | 0.00 %
|
75 | 41,625.00 |
| ADRS2 | 14/02/2020 | 500.00 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | 4.00 | 0.80 %
|
343 | 172,872.00 |
| 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 | 12/02/2020 | 374.00 | 388.00 | 382.00 | 382.00 | 382.00 | 382.00 | -6.00 | -1.55 %
|
1 | 382.00 |
| ATGR | 14/02/2020 | 1,330.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,330.00 | 1,340.00 | 0.00 | 0.00 %
|
7 | 9,330.00 |
| 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 | 14/02/2020 | 330.00 | 333.00 | 322.00 | 330.00 | 322.00 | 330.00 | 9.00 | 2.80 %
|
828 | 272,332.00 |
| AUHR | 14/02/2020 | 915.00 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0.00 | 0.00 %
|
20 | 18,600.00 |
| BCIN | 07/02/2020 | 119.00 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 12.00 | 8.70 %
|
15 | 2,250.00 |
| BD62 | 10/02/2020 | 9.00 | 11.00 | 10.50 | 10.50 | 10.50 | 10.50 | 0.60 | 6.06 %
|
30 | 315.00 |
| BDMR | 29/01/2020 | 107.00 | 290.00 | 111.00 | 111.00 | 111.00 | 111.00 | -189.00 | -63.00 %
|
14 | 1,554.00 |
| 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 | 12/02/2020 | 28.00 | 0.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.00 | 6.25 %
|
190 | 6,460.00 |
| BRNK | 17/12/2019 | 31.00 | 60.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.00 | 9.43 %
|
2 | 116.00 |
| CKML | 13/02/2020 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.00 | 0.00 %
|
1 | 6,500.00 |
| CRAL | 04/02/2020 | 20.00 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 %
|
22 | 660.00 |
| CROS | 30/01/2020 | 6,900.00 | 8,100.00 | 6,850.00 | 6,900.00 | 6,850.00 | 6,900.00 | 0.00 | 0.00 %
|
5 | 34,450.00 |
| CROS2 | 07/02/2020 | 6,500.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 100.00 | 1.54 %
|
1 | 6,600.00 |
| CTKS | 08/01/2020 | 56.00 | 82.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00 %
|
66 | 3,894.00 |
| DDJH | 14/02/2020 | 4.00 | 4.00 | 4.71 | 4.71 | 4.56 | 4.56 | -0.10 | -2.15 %
|
10,424 | 48,015.89 |
| 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 | 14/02/2020 | 5.00 | 5.00 | 5.18 | 5.44 | 5.18 | 5.44 | 0.38 | 7.51 %
|
25,169 | 133,815.10 |
| 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 | 14/02/2020 | 1,485.00 | 1,490.00 | 1,480.00 | 1,490.00 | 1,480.00 | 1,485.00 | 10.00 | 0.68 %
|
174 | 258,135.00 |
| 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 | 14/02/2020 | 13.00 | 16.00 | 13.00 | 15.00 | 13.00 | 15.00 | 0.00 | 0.00 %
|
2,135 | 31,193.00 |
| 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 | 14/01/2020 | 12.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.00 | 25.00 %
|
816 | 12,240.00 |
| 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 | 16/01/2020 | 0.00 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.00 | 0.00 %
|
878 | 1,079.94 |
| 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 | 14/02/2020 | 4.00 | 4.00 | 4.02 | 4.02 | 4.02 | 4.02 | -0.48 | -10.67 %
|
309 | 1,242.18 |
| HIMR | 14/02/2020 | 800.00 | 820.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00 %
|
20 | 16,000.00 |
| HJDR | 12/02/2020 | 0.00 | 150.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 0.00 %
|
1,654 | 198,480.00 |
| 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 | 21/11/2019 | 250.00 | 330.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00 %
|
138 | 34,500.00 |
| HPB | 14/02/2020 | 615.00 | 630.00 | 615.00 | 630.00 | 615.00 | 630.00 | 15.00 | 2.44 %
|
51 | 31,560.00 |
| HPDG | 12/02/2020 | 14.00 | 15.00 | 14.10 | 14.10 | 14.10 | 14.10 | 0.00 | 0.00 %
|
42 | 592.20 |
| 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 | 14/02/2020 | 183.00 | 185.00 | 185.00 | 185.00 | 184.00 | 184.00 | -1.50 | -0.81 %
|
15,519 | 2,863,069.50 |
| 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 | 12/02/2020 | 73.00 | 78.00 | 76.00 | 76.00 | 74.00 | 74.00 | -2.00 | -2.63 %
|
2,587 | 196,544.00 |
| 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 | 23/12/2019 | 101.00 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.00 | 1.71 %
|
73 | 8,687.00 |
| HZVG | 13/02/2020 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.05 | 13.21 %
|
100 | 900.00 |
| IGH | 14/02/2020 | 97.00 | 99.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00 %
|
1 | 97.00 |
| IKBA | 14/02/2020 | 1,650.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -30.00 | -1.76 %
|
10 | 16,700.00 |
| ILRA | 23/01/2020 | 196.00 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.00 | 0.00 %
|
50 | 10,000.00 |
| 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 | 12/02/2020 | 3,120.00 | 3,200.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.00 | 0.00 %
|
1 | 3,120.00 |
| INGR | 14/02/2020 | 3.00 | 3.00 | 3.88 | 3.88 | 3.74 | 3.74 | -0.04 | -1.06 %
|
1,281 | 4,882.08 |
| 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 | 14/02/2020 | 1,460.00 | 1,490.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 30.00 | 2.07 %
|
12 | 17,760.00 |
| JDOS | 16/01/2020 | 3,820.00 | 4,160.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 180.00 | 4.50 %
|
1 | 4,180.00 |
| JDPL | 14/02/2020 | 10.00 | 12.00 | 11.90 | 11.90 | 11.90 | 11.90 | 1.40 | 13.33 %
|
225 | 2,677.50 |
| JDRN | 14/02/2020 | 14.00 | 15.00 | 15.00 | 15.00 | 14.80 | 14.80 | -0.20 | -1.33 %
|
2,938 | 43,891.20 |
| JDTC | 14/02/2020 | 8.00 | 11.00 | 11.80 | 11.80 | 11.80 | 11.80 | -0.30 | -2.48 %
|
398 | 4,696.40 |
| 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 | 06/02/2020 | 4,660.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | -20.00 | -0.41 %
|
12 | 58,080.00 |
| KABA | 13/02/2020 | 7.00 | 8.00 | 7.95 | 7.95 | 7.95 | 7.95 | -0.25 | -3.05 %
|
370 | 2,941.50 |
| KABA2 | 09/04/2019 | 35.00 | 90.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00 | 0.00 %
|
12 | 852.00 |
| KBZ | 04/02/2020 | 120.00 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 20.00 | 15.38 %
|
196 | 29,400.00 |
| KMSK | 09/01/2018 | 0.00 | 0.00 | 16.87 | 16.87 | 16.87 | 16.87 | 0.00 | 0.00 %
|
0 | 0.00 |
| KODT | 13/02/2020 | 1,330.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | -30.00 | -2.19 %
|
83 | 111,370.00 |
| KODT2 | 12/02/2020 | 1,320.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | -10.00 | -0.75 %
|
9 | 11,960.00 |
| KOEI | 14/02/2020 | 630.00 | 650.00 | 630.00 | 630.00 | 630.00 | 630.00 | -5.00 | -0.79 %
|
10 | 6,300.00 |
| KOES | 27/11/2019 | 480.00 | 500.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 %
|
30 | 14,400.00 |
| KOKA | 03/02/2020 | 101.00 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 16.00 | 8.00 %
|
61 | 13,176.00 |
| KOTR2 | 23/01/2020 | 510.00 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 40.00 | 6.90 %
|
5 | 3,100.00 |
| KRAS | 14/02/2020 | 820.00 | 825.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0.00 | 0.00 %
|
106 | 86,920.00 |
| KTJV | 13/02/2020 | 26.00 | 28.00 | 26.40 | 26.40 | 26.40 | 26.40 | -2.60 | -8.97 %
|
84 | 2,217.60 |
| 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 | 14/02/2020 | 444.00 | 466.00 | 454.00 | 454.00 | 454.00 | 454.00 | -14.00 | -2.99 %
|
20 | 9,080.00 |
| LKRI | 14/02/2020 | 40.00 | 41.00 | 40.20 | 40.20 | 40.00 | 40.00 | 0.00 | 0.00 %
|
430 | 17,260.00 |
| LPLH | 12/02/2020 | 136.00 | 144.00 | 141.00 | 141.00 | 141.00 | 141.00 | -8.00 | -5.37 %
|
3 | 423.00 |
| LRH | 05/02/2020 | 3,920.00 | 4,580.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 40.00 | 1.01 %
|
24 | 96,000.00 |
| LRHC | 11/02/2020 | 1,910.00 | 1,980.00 | 1,930.00 | 1,980.00 | 1,930.00 | 1,980.00 | 60.00 | 3.13 %
|
45 | 87,750.00 |
| LULG | 12/02/2020 | 0.00 | 6,000.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.00 | 0.00 %
|
2 | 6,640.00 |
| LURA | 30/01/2020 | 585.00 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0.00 | 0.00 %
|
19 | 11,685.00 |
| MAIS | 14/02/2020 | 304.00 | 306.00 | 304.00 | 304.00 | 304.00 | 304.00 | -2.00 | -0.65 %
|
117 | 35,568.00 |
| MDKA | 14/02/2020 | 17,000.00 | 19,700.00 | 16,400.00 | 17,800.00 | 16,400.00 | 17,800.00 | 900.00 | 5.33 %
|
2 | 34,200.00 |
| MGMA | 14/02/2020 | 0.00 | 0.00 | 0.20 | 0.20 | 0.20 | 0.20 | 0.01 | 5.26 %
|
12,600 | 2,520.00 |
| 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 | 19/11/2019 | 80.00 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 12.00 | 15.00 %
|
5 | 460.00 |
| OPTE | 14/02/2020 | 7.00 | 8.00 | 7.95 | 8.05 | 7.90 | 8.05 | 0.05 | 0.63 %
|
15,930 | 127,232.95 |
| PBZ | 14/02/2020 | 980.00 | 990.00 | 995.00 | 995.00 | 995.00 | 995.00 | 5.00 | 0.51 %
|
12 | 11,940.00 |
| 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 | 05/02/2020 | 200.00 | 250.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.00 | 0.00 %
|
20 | 4,000.00 |
| PIKR | 31/01/2020 | 46.00 | 54.00 | 49.80 | 49.80 | 49.80 | 49.80 | -10.70 | -17.69 %
|
17 | 846.60 |
| 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 | 13/02/2020 | 1,730.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.00 | 0.00 %
|
101 | 174,730.00 |
| 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 | 14/02/2020 | 462.00 | 463.00 | 460.00 | 460.00 | 459.00 | 459.00 | -4.00 | -0.86 %
|
200 | 91,836.00 |
| 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 | 14/02/2020 | 68.00 | 69.00 | 64.00 | 70.00 | 64.00 | 69.00 | 4.00 | 6.15 %
|
2,771 | 188,631.00 |
| 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 | 14/02/2020 | 37.00 | 37.00 | 37.20 | 37.30 | 37.10 | 37.20 | 0.00 | 0.00 %
|
15,135 | 562,919.00 |
| 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 | 12/02/2020 | 322.00 | 336.00 | 326.00 | 336.00 | 324.00 | 336.00 | 6.00 | 1.82 %
|
48 | 15,642.00 |
| SLPF | 13/02/2020 | 21.00 | 22.00 | 20.20 | 22.00 | 20.20 | 22.00 | 0.20 | 0.92 %
|
359 | 7,590.20 |
| SLRS | 13/02/2020 | 605.00 | 620.00 | 610.00 | 615.00 | 610.00 | 615.00 | 0.00 | 0.00 %
|
46 | 28,235.00 |
| SNBA | 13/02/2020 | 40.00 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.00 | -2.22 %
|
98 | 4,312.00 |
| 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 | 14/02/2020 | 155.00 | 159.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.00 | 0.65 %
|
43 | 6,665.00 |
| THNK | 29/01/2020 | 156.00 | 198.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.00 | 0.57 %
|
20 | 3,540.00 |
| 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 | 04/02/2020 | 500.00 | 555.00 | 505.00 | 505.00 | 505.00 | 505.00 | -65.00 | -11.40 %
|
3 | 1,515.00 |
| TNKC | 06/03/2018 | 0.00 | 0.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 %
|
1 | 206.00 |
| TPNG | 14/02/2020 | 44.00 | 44.00 | 41.20 | 44.20 | 41.20 | 44.00 | 1.20 | 2.80 %
|
609 | 26,498.80 |
| TRFM | 09/12/2019 | 0.00 | 0.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00 | 0.00 %
|
145 | 15,225.00 |
| 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 | 20/01/2020 | 12,000.00 | 0.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.00 | 0.00 %
|
2 | 24,000.00 |
| TUHO | 12/02/2020 | 3,020.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.00 | 0.00 %
|
55 | 170,500.00 |
| ULJN | 08/11/2019 | 0.00 | 0.00 | 0.90 | 0.90 | 0.90 | 0.90 | -0.05 | -5.26 %
|
212 | 190.80 |
| ULPL | 14/02/2020 | 36.00 | 39.00 | 36.00 | 39.80 | 36.00 | 39.80 | 5.00 | 14.37 %
|
145 | 5,338.60 |
| VART | 14/02/2020 | 14.00 | 16.00 | 15.60 | 15.90 | 15.50 | 15.90 | 0.20 | 1.27 %
|
1,261 | 19,729.10 |
| VDZG | 02/09/2019 | 0.00 | 400.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| VIRO | 14/02/2020 | 90.00 | 94.00 | 87.50 | 92.00 | 87.50 | 90.00 | -1.50 | -1.64 %
|
508 | 46,068.50 |
| VJSN | 20/01/2020 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.10 | -18.03 %
|
81 | 405.00 |
| VLEN | 14/02/2020 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 %
|
100 | 800.00 |
| 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 | 14/02/2020 | 64.00 | 65.00 | 63.50 | 65.00 | 63.50 | 64.50 | 1.00 | 1.57 %
|
9,807 | 636,223.00 |
| ZB | 10/02/2020 | 15.00 | 16.00 | 16.00 | 16.50 | 16.00 | 16.50 | 0.40 | 2.48 %
|
90 | 1,442.00 |
| 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 | 12/02/2020 | 80.00 | 150.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 %
|
27 | 2,160.00 |
| ZVCV | 16/01/2020 | 27.00 | 41.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.00 | -8.82 %
|
31 | 961.00 |
| ZVZD | 20/02/2018 | 185.00 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.00 | 0.52 %
|
10 | 1,940.00 |