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 | 02/12/2020 | 45.00 | 0.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10.00 | 25.00 %
|
19,781 | 74,672.49 |
| 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 | 08/01/2021 | 0.00 | 102.00 | 99.90 | 99.90 | 99.90 | 99.90 | 0.00 | 0.00 %
|
1,326,050 | 119,225.16 |
| 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 | 18/12/2020 | 98.00 | 103.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.20 | 1.21 %
|
280,000 | 280,000.00 |
| 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 | 22/01/2021 | 106.00 | 0.00 | 108.00 | 108.00 | 107.40 | 107.60 | -0.40 | -0.37 %
|
3,133 | 336,969.00 |
| 7SLO | 22/01/2021 | 110.00 | 117.00 | 111.20 | 111.20 | 110.70 | 110.70 | -0.70 | -0.63 %
|
2,887 | 319,839.50 |
| ABPR | 07/01/2010 | 133.00 | 0.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| ACI | 19/01/2021 | 6,500.00 | 6,650.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 400.00 | 6.56 %
|
1 | 6,500.00 |
| ADPL | 22/01/2021 | 182.00 | 184.00 | 183.00 | 183.00 | 181.00 | 182.00 | -3.00 | -1.62 %
|
681 | 124,306.00 |
| ADRS | 22/01/2021 | 468.00 | 472.00 | 468.00 | 470.00 | 468.00 | 470.00 | 0.00 | 0.00 %
|
77 | 36,170.00 |
| ADRS2 | 22/01/2021 | 419.00 | 422.00 | 424.00 | 425.00 | 420.00 | 423.00 | 1.00 | 0.24 %
|
228 | 96,467.00 |
| 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 | 22/01/2021 | 304.00 | 314.00 | 318.00 | 318.00 | 302.00 | 308.00 | -14.00 | -4.35 %
|
3,759 | 1,154,506.00 |
| ATGR | 21/01/2021 | 1,360.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,370.00 | 1,380.00 | 20.00 | 1.47 %
|
197 | 271,730.00 |
| 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 | 22/01/2021 | 170.00 | 172.00 | 177.00 | 177.00 | 170.00 | 170.00 | -8.50 | -4.76 %
|
776 | 133,733.00 |
| AUHR | 04/01/2021 | 750.00 | 795.00 | 750.00 | 750.00 | 750.00 | 750.00 | 5.00 | 0.67 %
|
9 | 6,750.00 |
| BCIN | 28/12/2020 | 200.00 | 290.00 | 280.00 | 280.00 | 280.00 | 280.00 | 28.00 | 11.11 %
|
25 | 7,000.00 |
| 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 | 27/11/2020 | 200.00 | 320.00 | 200.00 | 200.00 | 200.00 | 200.00 | -145.01 | -42.03 %
|
45 | 9,000.00 |
| BRIN | 12/01/2021 | 32.00 | 35.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 %
|
5,997 | 191,904.00 |
| BRNK | 17/12/2019 | 31.00 | 60.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.00 | 9.43 %
|
2 | 116.00 |
| CKML | 20/01/2021 | 7,300.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.00 | 0.00 %
|
20 | 150,000.00 |
| CRAL | 19/01/2021 | 10.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 %
|
139 | 2,363.00 |
| CROS | 22/01/2021 | 6,250.00 | 6,450.00 | 6,400.00 | 6,400.00 | 6,350.00 | 6,400.00 | 0.00 | 0.00 %
|
34 | 217,500.00 |
| CROS2 | 12/01/2021 | 6,350.00 | 6,900.00 | 6,550.00 | 6,550.00 | 6,500.00 | 6,500.00 | -350.00 | -5.11 %
|
6 | 39,100.00 |
| CTKS | 29/12/2020 | 73.00 | 84.00 | 80.50 | 80.50 | 80.00 | 80.00 | 10.00 | 14.29 %
|
124 | 9,969.50 |
| DDJH | 22/01/2021 | 4.00 | 4.00 | 4.38 | 4.38 | 4.38 | 4.38 | -0.01 | -0.23 %
|
100 | 438.00 |
| 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 | 22/01/2021 | 6.00 | 6.00 | 6.44 | 6.60 | 6.34 | 6.34 | 0.00 | 0.00 %
|
27,560 | 178,296.50 |
| 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 | 22/01/2021 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | -20.00 | -1.32 %
|
300 | 452,080.00 |
| 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 | 04/12/2020 | 8.00 | 14.00 | 8.55 | 8.55 | 8.55 | 8.55 | 0.55 | 6.88 %
|
36 | 307.80 |
| 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 | 22/01/2021 | 11.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.00 | 20.00 %
|
5 | 90.00 |
| 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 | 20/01/2021 | 3.00 | 3.00 | 2.82 | 3.26 | 2.82 | 3.26 | 0.46 | 16.43 %
|
702 | 2,199.64 |
| HIMR | 21/01/2021 | 700.00 | 750.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.00 | 0.00 %
|
10 | 7,000.00 |
| HJDR | 28/12/2020 | 1.00 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.00 | -0.68 %
|
100 | 14,700.00 |
| 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 | 22/01/2021 | 488.00 | 496.00 | 492.00 | 492.00 | 488.00 | 488.00 | -12.00 | -2.40 %
|
76 | 37,104.00 |
| HPDG | 10/12/2020 | 11.00 | 12.00 | 11.90 | 13.00 | 11.90 | 13.00 | 1.00 | 8.33 %
|
560 | 6,714.80 |
| 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 | 22/01/2021 | 184.00 | 185.00 | 184.50 | 185.00 | 183.50 | 185.00 | 0.50 | 0.27 %
|
2,616 | 481,714.50 |
| 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 | 21/01/2021 | 62.00 | 67.00 | 62.50 | 62.50 | 62.50 | 62.50 | 0.50 | 0.81 %
|
34 | 2,125.00 |
| 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 | 22/01/2021 | 9.00 | 13.00 | 9.90 | 9.90 | 9.90 | 9.90 | 0.30 | 3.13 %
|
299 | 2,960.10 |
| IGH | 22/01/2021 | 145.00 | 148.00 | 146.00 | 150.00 | 145.00 | 145.00 | 0.00 | 0.00 %
|
528 | 78,569.00 |
| IKBA | 14/01/2021 | 1,430.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 10.00 | 0.68 %
|
75 | 110,250.00 |
| 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 | 22/01/2021 | 2,800.00 | 2,860.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.00 | 0.00 %
|
13 | 36,400.00 |
| INGR | 22/01/2021 | 9.00 | 9.00 | 9.00 | 9.10 | 8.80 | 9.00 | 0.00 | 0.00 %
|
6,509 | 58,771.25 |
| 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 | 22/01/2021 | 1,370.00 | 1,450.00 | 1,380.00 | 1,380.00 | 1,370.00 | 1,370.00 | -10.00 | -0.72 %
|
20 | 27,480.00 |
| JDOS | 22/01/2021 | 3,740.00 | 3,840.00 | 3,740.00 | 3,740.00 | 3,720.00 | 3,720.00 | -180.00 | -4.62 %
|
8 | 29,780.00 |
| JDPL | 22/01/2021 | 10.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.50 | 4.76 %
|
900 | 9,900.00 |
| JDRN | 22/01/2021 | 14.00 | 14.00 | 13.60 | 14.30 | 13.30 | 14.30 | 0.30 | 2.14 %
|
802 | 11,217.80 |
| JDTC | 21/12/2020 | 10.00 | 15.00 | 15.90 | 15.90 | 15.90 | 15.90 | 1.40 | 9.66 %
|
103 | 1,637.70 |
| 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 | 21/01/2021 | 4,240.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.00 | 0.00 %
|
2 | 8,600.00 |
| 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 | 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 | 22/01/2021 | 1,400.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -30.00 | -2.10 %
|
4 | 5,600.00 |
| KODT2 | 22/01/2021 | 1,390.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -20.00 | -1.41 %
|
22 | 30,800.00 |
| KOEI | 20/01/2021 | 625.00 | 630.00 | 625.00 | 625.00 | 625.00 | 625.00 | 5.00 | 0.81 %
|
1,213 | 758,125.00 |
| KOES | 21/01/2021 | 0.00 | 600.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 %
|
1 | 480.00 |
| KOKA | 15/01/2021 | 340.00 | 450.00 | 350.00 | 350.00 | 350.00 | 350.00 | -4.00 | -1.13 %
|
29 | 10,150.00 |
| KOTR2 | 19/01/2021 | 620.00 | 660.00 | 650.00 | 660.00 | 650.00 | 660.00 | 10.00 | 1.54 %
|
11 | 7,170.00 |
| KRAS | 22/01/2021 | 666.00 | 688.00 | 668.00 | 668.00 | 662.00 | 666.00 | -10.00 | -1.48 %
|
223 | 148,330.00 |
| KTJV | 13/01/2021 | 29.00 | 36.00 | 35.80 | 36.40 | 35.80 | 36.40 | 0.60 | 1.68 %
|
70 | 2,507.80 |
| 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 | 21/01/2021 | 384.00 | 394.00 | 384.00 | 384.00 | 384.00 | 384.00 | -10.00 | -2.54 %
|
50 | 19,200.00 |
| LKRI | 22/01/2021 | 29.00 | 30.00 | 29.20 | 29.20 | 29.00 | 29.00 | -0.20 | -0.68 %
|
150 | 4,364.60 |
| LPLH | 22/01/2021 | 122.00 | 130.00 | 123.00 | 123.00 | 122.00 | 122.00 | -4.00 | -3.17 %
|
217 | 26,674.00 |
| LRH | 11/01/2021 | 2,600.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 140.00 | 5.00 %
|
1 | 2,940.00 |
| LRHC | 22/01/2021 | 1,370.00 | 1,470.00 | 1,400.00 | 1,470.00 | 1,400.00 | 1,470.00 | -40.00 | -2.65 %
|
20 | 28,140.00 |
| 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 | 21/01/2021 | 910.00 | 925.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0.00 | 0.00 %
|
26 | 23,660.00 |
| MAIS | 22/01/2021 | 282.00 | 288.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.00 | 0.00 %
|
10 | 2,820.00 |
| MDKA | 21/01/2021 | 17,800.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,000.00 | 18,000.00 | 0.00 | 0.00 %
|
3 | 54,400.00 |
| MDSP:ZSE | 17/07/2009 | 184.99 | 25.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| MGMA | 22/01/2021 | 0.00 | 0.00 | 0.31 | 0.31 | 0.31 | 0.31 | 0.03 | 10.71 %
|
500 | 155.00 |
| 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 | 11/01/2021 | 0.00 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 10.00 | 7.19 %
|
5 | 745.00 |
| 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 | 22/01/2021 | 5.00 | 5.00 | 5.30 | 5.44 | 5.30 | 5.40 | 0.18 | 3.45 %
|
44,292 | 238,264.02 |
| PBZ | 21/01/2021 | 810.00 | 825.00 | 820.00 | 820.00 | 810.00 | 810.00 | -10.00 | -1.22 %
|
32 | 26,180.00 |
| 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 | 20/01/2021 | 181.00 | 270.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.00 | 0.00 %
|
7 | 1,267.00 |
| 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 | 22/01/2021 | 1,500.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00 | 0.00 %
|
322 | 483,000.00 |
| 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 | 22/01/2021 | 493.00 | 495.00 | 497.00 | 497.00 | 493.00 | 493.00 | -4.00 | -0.80 %
|
1,734 | 858,948.00 |
| 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 | 22/01/2021 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.80 | 1.12 %
|
100 | 7,200.00 |
| 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 | 22/01/2021 | 30.00 | 30.00 | 31.30 | 31.30 | 30.50 | 30.60 | -0.40 | -1.29 %
|
23,765 | 729,054.30 |
| 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 | 22/01/2021 | 418.00 | 426.00 | 424.00 | 426.00 | 424.00 | 426.00 | 0.00 | 0.00 %
|
25 | 10,640.00 |
| SLPF | 11/01/2021 | 22.00 | 22.00 | 22.20 | 22.20 | 22.20 | 22.20 | -0.40 | -1.77 %
|
33 | 732.60 |
| SLRS | 22/01/2021 | 450.00 | 498.00 | 450.00 | 450.00 | 450.00 | 450.00 | 12.00 | 2.74 %
|
18 | 8,100.00 |
| SNBA | 07/01/2021 | 40.00 | 47.00 | 40.20 | 40.20 | 40.20 | 40.20 | -2.80 | -6.51 %
|
631 | 25,366.20 |
| 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 | 16/11/2020 | 33.00 | 80.00 | 34.00 | 34.00 | 34.00 | 34.00 | -16.00 | -32.00 %
|
20 | 680.00 |
| SUKC | 22/01/2021 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.00 | 0.00 %
|
858 | 116,688.00 |
| THNK | 22/01/2021 | 141.00 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -19.00 | -11.24 %
|
34 | 5,100.00 |
| 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 | 04/11/2020 | 360.00 | 570.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00 | 0.00 %
|
210 | 84,000.00 |
| TNKC | 06/03/2018 | 0.00 | 0.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 %
|
1 | 206.00 |
| TPNG | 22/01/2021 | 42.00 | 42.00 | 42.20 | 42.40 | 42.00 | 42.00 | 0.00 | 0.00 %
|
880 | 37,030.00 |
| TRFM | 02/12/2020 | 100.00 | 700.00 | 150.00 | 155.00 | 150.00 | 155.00 | 5.00 | 3.33 %
|
2,507 | 388,535.00 |
| 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 | 22/01/2021 | 2,840.00 | 2,980.00 | 2,840.00 | 2,860.00 | 2,840.00 | 2,860.00 | 40.00 | 1.42 %
|
11 | 31,440.00 |
| ULJN | 08/11/2019 | 0.00 | 0.00 | 0.90 | 0.90 | 0.90 | 0.90 | -0.05 | -5.26 %
|
212 | 190.80 |
| ULPL | 22/01/2021 | 30.00 | 33.00 | 30.40 | 30.40 | 30.00 | 30.00 | -0.40 | -1.32 %
|
28 | 842.40 |
| VART | 22/01/2021 | 8.00 | 8.00 | 8.80 | 8.80 | 8.80 | 8.80 | -0.10 | -1.12 %
|
400 | 3,520.00 |
| VDZG | 02/09/2019 | 0.00 | 400.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| VIRO | 22/01/2021 | 25.00 | 27.00 | 30.80 | 30.80 | 25.40 | 28.60 | -1.40 | -4.67 %
|
1,783 | 46,420.20 |
| VIS | 20/01/2021 | 8.00 | 8.00 | 8.20 | 8.20 | 8.20 | 8.20 | -0.10 | -1.20 %
|
1,215 | 9,963.00 |
| VJSN | 13/01/2021 | 4.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.00 | 42.86 %
|
76 | 760.00 |
| VLEN | 22/01/2021 | 11.00 | 12.00 | 12.40 | 12.40 | 11.80 | 12.00 | -0.40 | -3.23 %
|
3,532 | 42,230.80 |
| 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 | 22/01/2021 | 54.00 | 55.00 | 55.20 | 55.40 | 54.40 | 55.40 | 0.00 | 0.00 %
|
3,088 | 169,537.40 |
| ZB | 08/01/2021 | 13.00 | 16.00 | 15.90 | 16.00 | 15.90 | 16.00 | 0.10 | 0.63 %
|
170 | 2,703.80 |
| ZPKL | 03/12/2020 | 0.00 | 250.00 | 140.00 | 150.00 | 140.00 | 150.00 | 27.00 | 21.95 %
|
102 | 14,600.00 |
| ZTNJ | 20/01/2021 | 80.00 | 100.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 %
|
5 | 400.00 |
| ZVCV | 29/12/2020 | 0.00 | 0.00 | 24.80 | 24.80 | 24.80 | 24.80 | 4.90 | 24.62 %
|
30 | 744.00 |
| ZVZD | 20/02/2018 | 185.00 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.00 | 0.52 %
|
10 | 1,940.00 |