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 | 04/03/2021 | 107.00 | 0.00 | 109.20 | 109.20 | 109.20 | 109.20 | 0.10 | 0.09 %
|
100 | 10,920.00 |
| 7SLO | 05/03/2021 | 110.00 | 0.00 | 117.70 | 117.70 | 117.70 | 117.70 | 0.70 | 0.60 %
|
1,000 | 117,700.00 |
| ABPR | 07/01/2010 | 133.00 | 0.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| ACI | 03/03/2021 | 6,250.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 200.00 | 3.17 %
|
2 | 13,000.00 |
| ADPL | 05/03/2021 | 183.00 | 184.00 | 184.50 | 184.50 | 183.50 | 183.50 | -1.50 | -0.81 %
|
1,301 | 238,997.00 |
| ADRS | 05/03/2021 | 454.00 | 458.00 | 454.00 | 458.00 | 454.00 | 458.00 | 2.00 | 0.44 %
|
345 | 157,274.00 |
| ADRS2 | 05/03/2021 | 410.00 | 415.00 | 415.00 | 415.00 | 409.00 | 415.00 | 2.00 | 0.48 %
|
1,285 | 527,788.00 |
| 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 | 05/03/2021 | 320.00 | 324.00 | 322.00 | 324.00 | 322.00 | 322.00 | -6.00 | -1.83 %
|
800 | 258,200.00 |
| ATGR | 05/03/2021 | 1,370.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | -20.00 | -1.44 %
|
41 | 56,170.00 |
| 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 | 05/03/2021 | 182.00 | 185.00 | 183.00 | 185.00 | 182.50 | 185.00 | -0.50 | -0.27 %
|
463 | 84,965.00 |
| AUHR | 02/03/2021 | 765.00 | 780.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0.00 | 0.00 %
|
5 | 3,825.00 |
| 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 | 16/02/2021 | 130.00 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 0.00 %
|
10 | 1,700.00 |
| 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 | 26/01/2021 | 17.00 | 40.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.00 | 9.38 %
|
760 | 26,600.00 |
| BRNK | 17/12/2019 | 31.00 | 60.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.00 | 9.43 %
|
2 | 116.00 |
| CKML | 04/03/2021 | 7,250.00 | 7,350.00 | 7,200.00 | 7,250.00 | 7,200.00 | 7,250.00 | -150.00 | -2.03 %
|
9 | 64,900.00 |
| CRAL | 25/02/2021 | 13.00 | 16.00 | 14.00 | 14.00 | 13.80 | 13.80 | -0.20 | -1.43 %
|
391 | 5,406.40 |
| CROS | 23/02/2021 | 6,100.00 | 6,900.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | -100.00 | -1.55 %
|
5 | 31,750.00 |
| CROS2 | 04/03/2021 | 6,350.00 | 7,350.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.00 | 0.00 %
|
6 | 38,400.00 |
| CTKS | 04/02/2021 | 55.00 | 75.00 | 73.00 | 75.00 | 71.00 | 75.00 | 2.00 | 2.74 %
|
429 | 31,277.00 |
| DDJH | 05/03/2021 | 4.00 | 4.00 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00 | 0.00 %
|
904 | 3,977.60 |
| 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 | 05/03/2021 | 6.00 | 7.00 | 7.02 | 7.10 | 6.90 | 7.10 | 0.04 | 0.57 %
|
9,138 | 64,725.16 |
| 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 | 05/03/2021 | 1,530.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | -10.00 | -0.65 %
|
74 | 113,280.00 |
| 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 | 10/02/2021 | 9.00 | 14.00 | 9.45 | 9.45 | 9.25 | 9.25 | 0.70 | 8.19 %
|
120 | 1,133.80 |
| 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 | 26/02/2021 | 32.00 | 35.00 | 28.00 | 34.00 | 28.00 | 32.60 | 4.60 | 16.43 %
|
1,388 | 43,680.20 |
| 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 | 02/03/2021 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 %
|
705 | 2,115.00 |
| HIMR | 23/02/2021 | 720.00 | 800.00 | 740.00 | 740.00 | 740.00 | 740.00 | 5.00 | 0.68 %
|
6 | 4,440.00 |
| 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 | 04/03/2021 | 474.00 | 484.00 | 474.00 | 474.00 | 474.00 | 474.00 | -8.00 | -1.66 %
|
16 | 7,584.00 |
| HPDG | 04/03/2021 | 10.00 | 12.00 | 10.90 | 10.90 | 10.90 | 10.90 | -0.10 | -0.91 %
|
220 | 2,398.00 |
| 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 | 05/03/2021 | 182.00 | 183.00 | 181.00 | 183.50 | 181.00 | 183.00 | 2.00 | 1.10 %
|
11,112 | 2,027,797.50 |
| 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 | 05/03/2021 | 61.00 | 67.00 | 61.50 | 61.50 | 61.00 | 61.00 | -0.50 | -0.81 %
|
40 | 2,449.00 |
| HTPO | 24/02/2021 | 150.00 | 200.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.00 | 0.00 %
|
40 | 6,000.00 |
| 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 | 05/03/2021 | 10.00 | 13.00 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50 | 12.50 %
|
20 | 270.00 |
| IGH | 05/03/2021 | 138.00 | 140.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00 | 0.00 %
|
3 | 417.00 |
| IKBA | 19/02/2021 | 1,420.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 30.00 | 2.11 %
|
40 | 58,000.00 |
| ILRA | 02/03/2021 | 148.00 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 40.00 | 30.77 %
|
5 | 850.00 |
| 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 | 03/03/2021 | 2,840.00 | 3,140.00 | 2,960.00 | 3,020.00 | 2,960.00 | 3,000.00 | 80.00 | 2.74 %
|
111 | 332,660.00 |
| INGR | 05/03/2021 | 12.00 | 12.00 | 12.50 | 12.70 | 12.00 | 12.30 | -0.40 | -3.15 %
|
23,279 | 283,293.30 |
| 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 | 05/03/2021 | 1,470.00 | 1,560.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 10.00 | 0.64 %
|
4 | 6,280.00 |
| JDOS | 05/03/2021 | 3,680.00 | 3,800.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | -120.00 | -3.16 %
|
9 | 33,120.00 |
| JDPL | 05/03/2021 | 10.00 | 12.00 | 11.10 | 11.10 | 11.10 | 11.10 | -1.30 | -10.48 %
|
37 | 410.70 |
| JDRN | 05/03/2021 | 13.00 | 14.00 | 13.30 | 13.30 | 13.20 | 13.20 | -0.30 | -2.22 %
|
4,168 | 55,067.60 |
| JDTC | 26/02/2021 | 10.00 | 18.00 | 18.90 | 18.90 | 18.90 | 18.90 | 1.60 | 9.25 %
|
154 | 2,910.60 |
| 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 | 02/03/2021 | 4,260.00 | 4,360.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -60.00 | -1.38 %
|
3 | 12,900.00 |
| 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 | 05/03/2021 | 1,620.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | -50.00 | -2.99 %
|
11 | 17,820.00 |
| KODT2 | 03/03/2021 | 1,580.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -10.00 | -0.60 %
|
8 | 13,200.00 |
| KOEI | 05/03/2021 | 670.00 | 675.00 | 670.00 | 670.00 | 670.00 | 670.00 | -10.00 | -1.47 %
|
39 | 26,130.00 |
| KOES | 21/01/2021 | 0.00 | 600.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 %
|
1 | 480.00 |
| KOKA | 26/02/2021 | 380.00 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 18.00 | 4.29 %
|
5 | 2,190.00 |
| KOTR2 | 01/03/2021 | 650.00 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 80.00 | 11.43 %
|
10 | 7,800.00 |
| KRAS | 05/03/2021 | 700.00 | 716.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.00 | 0.00 %
|
45 | 31,500.00 |
| 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 | 05/03/2021 | 440.00 | 464.00 | 450.00 | 450.00 | 450.00 | 450.00 | 20.00 | 4.65 %
|
30 | 13,500.00 |
| LKRI | 04/03/2021 | 29.00 | 31.00 | 30.00 | 30.00 | 29.20 | 29.20 | -0.80 | -2.67 %
|
376 | 11,279.20 |
| LPLH | 05/03/2021 | 125.00 | 130.00 | 126.00 | 126.00 | 124.00 | 124.00 | -6.00 | -4.62 %
|
229 | 28,622.00 |
| LRH | 02/03/2021 | 2,800.00 | 2,980.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 100.00 | 3.57 %
|
1 | 2,900.00 |
| LRHC | 05/03/2021 | 1,340.00 | 1,410.00 | 1,320.00 | 1,320.00 | 1,310.00 | 1,310.00 | -50.00 | -3.68 %
|
10 | 13,180.00 |
| 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 | 03/03/2021 | 920.00 | 930.00 | 920.00 | 920.00 | 920.00 | 920.00 | 5.00 | 0.55 %
|
10 | 9,200.00 |
| MAIS | 05/03/2021 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.00 | 0.00 %
|
332 | 99,600.00 |
| MDKA | 04/03/2021 | 19,400.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 800.00 | 4.21 %
|
2 | 39,600.00 |
| 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 | 25/02/2021 | 0.00 | 0.00 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00 %
|
1,700 | 748.00 |
| 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 | 26/02/2021 | 109.00 | 149.00 | 109.00 | 109.00 | 109.00 | 109.00 | -40.00 | -26.85 %
|
19 | 2,071.00 |
| 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 | 05/03/2021 | 6.00 | 6.00 | 6.44 | 6.44 | 6.34 | 6.40 | -0.10 | -1.54 %
|
8,471 | 54,146.14 |
| PBZ | 05/03/2021 | 885.00 | 900.00 | 890.00 | 890.00 | 885.00 | 885.00 | -15.00 | -1.67 %
|
211 | 187,735.00 |
| 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 | 05/02/2021 | 180.00 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 19.00 | 10.50 %
|
4 | 800.00 |
| 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 | 03/03/2021 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00 | 0.00 %
|
43 | 64,500.00 |
| 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 | 05/03/2021 | 518.00 | 520.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0.00 | 0.00 %
|
148 | 76,664.00 |
| 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 | 05/03/2021 | 63.00 | 64.00 | 65.00 | 65.00 | 63.00 | 63.40 | -2.60 | -3.94 %
|
1,509 | 96,326.00 |
| 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 | 05/03/2021 | 29.00 | 30.00 | 30.50 | 30.50 | 29.70 | 29.70 | -0.80 | -2.62 %
|
25,770 | 772,936.20 |
| 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 | 04/03/2021 | 492.00 | 515.00 | 492.00 | 500.00 | 490.00 | 500.00 | 8.00 | 1.63 %
|
88 | 43,732.00 |
| SLPF | 26/02/2021 | 21.00 | 24.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00 %
|
220 | 4,620.00 |
| SLRS | 05/03/2021 | 520.00 | 540.00 | 520.00 | 520.00 | 520.00 | 520.00 | -20.00 | -3.70 %
|
10 | 5,200.00 |
| SNBA | 12/02/2021 | 40.00 | 46.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.20 | -2.78 %
|
100 | 4,200.00 |
| 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 | 15/02/2021 | 25.00 | 59.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.20 | 7.66 %
|
100 | 4,500.00 |
| SUKC | 05/03/2021 | 157.00 | 162.00 | 158.00 | 160.00 | 158.00 | 160.00 | 2.00 | 1.27 %
|
1,234 | 197,249.00 |
| THNK | 05/03/2021 | 214.00 | 246.00 | 210.00 | 216.00 | 210.00 | 216.00 | 14.00 | 6.93 %
|
51 | 10,758.00 |
| 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 | 24/02/2021 | 460.00 | 550.00 | 476.00 | 550.00 | 476.00 | 550.00 | 30.00 | 5.77 %
|
78 | 40,014.00 |
| TNKC | 06/03/2018 | 0.00 | 0.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 %
|
1 | 206.00 |
| TPNG | 05/03/2021 | 42.00 | 42.00 | 42.20 | 42.40 | 42.20 | 42.40 | -0.40 | -0.93 %
|
200 | 8,460.00 |
| 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 | 03/03/2021 | 3,000.00 | 3,180.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | -20.00 | -0.66 %
|
13 | 39,000.00 |
| ULJN | 08/11/2019 | 0.00 | 0.00 | 0.90 | 0.90 | 0.90 | 0.90 | -0.05 | -5.26 %
|
212 | 190.80 |
| ULPL | 04/03/2021 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.80 | -4.52 %
|
20 | 760.00 |
| VART | 05/03/2021 | 7.00 | 7.00 | 7.65 | 7.65 | 7.65 | 7.65 | -0.30 | -3.77 %
|
280 | 2,142.00 |
| VDZG | 02/09/2019 | 0.00 | 400.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| VIRO | 05/03/2021 | 19.00 | 21.00 | 19.40 | 21.00 | 19.40 | 21.00 | 0.00 | 0.00 %
|
35 | 727.00 |
| VIS | 03/03/2021 | 7.00 | 8.00 | 8.00 | 8.20 | 7.80 | 8.20 | 0.20 | 2.50 %
|
1,988 | 15,761.50 |
| VJSN | 13/01/2021 | 4.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.00 | 42.86 %
|
76 | 760.00 |
| VLEN | 05/03/2021 | 11.00 | 11.00 | 11.30 | 11.60 | 11.30 | 11.60 | 0.50 | 4.50 %
|
1,387 | 15,939.60 |
| 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 | 05/03/2021 | 54.00 | 55.00 | 54.40 | 55.00 | 54.40 | 54.40 | -0.60 | -1.09 %
|
782 | 42,717.80 |
| ZB | 02/03/2021 | 12.00 | 13.00 | 13.50 | 13.50 | 13.50 | 13.50 | -0.10 | -0.74 %
|
28 | 378.00 |
| ZPKL | 04/03/2021 | 138.00 | 250.00 | 150.00 | 165.00 | 150.00 | 165.00 | 0.00 | 0.00 %
|
57 | 9,225.00 |
| ZTNJ | 10/02/2021 | 80.00 | 100.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 %
|
7 | 560.00 |
| ZVCV | 25/02/2021 | 18.00 | 27.00 | 24.00 | 24.80 | 24.00 | 24.80 | 0.20 | 0.81 %
|
261 | 6,353.00 |
| ZVZD | 20/02/2018 | 185.00 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.00 | 0.52 %
|
10 | 1,940.00 |