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 | 06/08/2020 | 30.00 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 %
|
10,000 | 26,143.67 |
| 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 | 08/06/2020 | 0.00 | 99.00 | 99.90 | 99.90 | 99.90 | 99.90 | -0.10 | -0.10 %
|
127,500 | 15,284.70 |
| 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 | 13/08/2020 | 137.00 | 137.00 | 137.50 | 137.50 | 137.00 | 137.00 | 1.00 | 0.74 %
|
373 | 51,151.00 |
| ADRS | 13/08/2020 | 426.00 | 436.00 | 432.00 | 432.00 | 432.00 | 432.00 | 6.00 | 1.41 %
|
20 | 8,640.00 |
| ADRS2 | 13/08/2020 | 369.00 | 371.00 | 369.00 | 373.00 | 369.00 | 373.00 | 4.00 | 1.08 %
|
851 | 314,618.00 |
| 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 | 13/08/2020 | 266.00 | 270.00 | 270.00 | 270.00 | 268.00 | 270.00 | -2.00 | -0.74 %
|
531 | 143,330.00 |
| ATGR | 13/08/2020 | 1,230.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.00 | 0.00 %
|
4 | 4,920.00 |
| 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 | 13/08/2020 | 223.00 | 224.00 | 228.00 | 228.00 | 221.00 | 223.00 | -2.00 | -0.89 %
|
2,652 | 596,773.00 |
| AUHR | 31/07/2020 | 770.00 | 815.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 0.00 %
|
68 | 54,400.00 |
| BCIN | 27/07/2020 | 100.00 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 20.00 | 11.11 %
|
10 | 2,000.00 |
| 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 | 16/07/2020 | 130.00 | 280.00 | 170.00 | 170.00 | 170.00 | 170.00 | 40.00 | 30.77 %
|
26 | 4,420.00 |
| 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 | 12/08/2020 | 6,100.00 | 6,350.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -200.00 | -3.17 %
|
1 | 6,100.00 |
| 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 | 12/08/2020 | 6,050.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 0.00 | 0.00 %
|
2 | 12,300.00 |
| CROS2 | 12/08/2020 | 6,200.00 | 7,350.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.00 | 0.00 %
|
1 | 6,200.00 |
| CTKS | 08/05/2020 | 49.00 | 87.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00 | 0.00 %
|
311 | 15,239.00 |
| DDJH | 13/08/2020 | 1.00 | 1.00 | 1.59 | 1.59 | 1.50 | 1.50 | 0.00 | 0.00 %
|
6,500 | 9,808.50 |
| 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 | 13/08/2020 | 5.00 | 5.00 | 5.78 | 5.80 | 5.78 | 5.78 | 0.08 | 1.40 %
|
26,670 | 154,537.12 |
| 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 | 13/08/2020 | 1,260.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | -30.00 | -2.33 %
|
12 | 15,320.00 |
| 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 | 25/06/2020 | 15.00 | 20.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.50 | 3.45 %
|
28,839 | 432,585.00 |
| 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 | 06/08/2020 | 5.00 | 15.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.00 | 25.00 %
|
10 | 200.00 |
| 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 | 16/06/2020 | 115.00 | 0.00 | 117.50 | 117.50 | 117.50 | 117.50 | 1.20 | 1.03 %
|
6,000,000 | 7,050,000.00 |
| 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 | 03/08/2020 | 3.00 | 4.00 | 3.78 | 3.78 | 3.78 | 3.78 | -0.22 | -5.50 %
|
1,334 | 5,042.52 |
| HIMR | 11/08/2020 | 650.00 | 750.00 | 670.00 | 670.00 | 670.00 | 670.00 | 25.00 | 3.88 %
|
38 | 25,460.00 |
| HJDR | 07/08/2020 | 131.00 | 350.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00 | 0.00 %
|
95 | 13,775.00 |
| 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 | 17/07/2020 | 328.00 | 384.00 | 350.00 | 350.00 | 350.00 | 350.00 | 20.00 | 6.06 %
|
4 | 1,400.00 |
| HPB | 12/08/2020 | 458.00 | 460.00 | 462.00 | 462.00 | 460.00 | 460.00 | -14.00 | -2.95 %
|
237 | 109,078.00 |
| HPDG | 10/08/2020 | 11.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.00 | 27.27 %
|
241 | 3,374.00 |
| 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 | 13/08/2020 | 167.00 | 168.00 | 167.50 | 168.00 | 167.00 | 168.00 | 0.50 | 0.30 %
|
3,705 | 621,350.50 |
| 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 | 10/08/2020 | 60.00 | 65.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00 %
|
100 | 6,000.00 |
| 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 | 10/08/2020 | 8.00 | 10.00 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00 | 0.00 %
|
570 | 4,959.00 |
| IGH | 13/08/2020 | 114.00 | 115.00 | 115.00 | 115.00 | 114.00 | 114.00 | -1.00 | -0.87 %
|
690 | 79,160.00 |
| IKBA | 04/08/2020 | 1,310.00 | 1,420.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 30.00 | 2.27 %
|
38 | 51,300.00 |
| ILRA | 10/07/2020 | 130.00 | 170.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.00 | -1.52 %
|
6 | 780.00 |
| 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 | 11/08/2020 | 2,900.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.00 | 0.00 %
|
2 | 6,000.00 |
| INGR | 13/08/2020 | 7.00 | 7.00 | 7.45 | 7.45 | 7.20 | 7.45 | -0.05 | -0.67 %
|
2,164 | 16,050.55 |
| 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 | 13/08/2020 | 1,220.00 | 1,290.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -80.00 | -6.20 %
|
20 | 24,200.00 |
| JDOS | 13/08/2020 | 3,720.00 | 4,120.00 | 4,000.00 | 4,120.00 | 4,000.00 | 4,120.00 | 220.00 | 5.64 %
|
8 | 32,620.00 |
| JDPL | 12/08/2020 | 8.00 | 9.00 | 9.40 | 9.40 | 9.40 | 9.40 | 0.40 | 4.44 %
|
13 | 122.20 |
| JDRN | 12/08/2020 | 13.00 | 14.00 | 13.60 | 13.60 | 13.60 | 13.60 | 0.70 | 5.43 %
|
367 | 4,991.20 |
| JDTC | 29/07/2020 | 10.00 | 14.00 | 12.00 | 13.20 | 12.00 | 13.20 | 1.20 | 10.00 %
|
320 | 4,071.60 |
| 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 | 03/08/2020 | 4,240.00 | 4,480.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0.00 | 0.00 %
|
2 | 8,480.00 |
| KABA | 12/08/2020 | 7.00 | 8.00 | 7.70 | 8.45 | 7.70 | 8.45 | 0.45 | 5.63 %
|
1,521 | 11,756.70 |
| KABA2 | 09/04/2019 | 35.00 | 90.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00 | 0.00 %
|
12 | 852.00 |
| 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 | 11/08/2020 | 1,300.00 | 1,380.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 20.00 | 1.46 %
|
1 | 1,390.00 |
| KODT2 | 11/08/2020 | 1,290.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.00 | 0.00 %
|
5 | 6,500.00 |
| KOEI | 13/08/2020 | 535.00 | 590.00 | 585.00 | 590.00 | 585.00 | 590.00 | 10.00 | 1.72 %
|
130 | 76,685.00 |
| 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 | 13/08/2020 | 310.00 | 338.00 | 300.00 | 310.00 | 300.00 | 310.00 | 22.00 | 7.64 %
|
137 | 41,430.00 |
| KOTR2 | 12/08/2020 | 500.00 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 55.00 | 10.28 %
|
11 | 6,490.00 |
| KRAS | 13/08/2020 | 628.00 | 638.00 | 626.00 | 626.00 | 626.00 | 626.00 | 2.00 | 0.32 %
|
95 | 59,470.00 |
| KTJV | 29/07/2020 | 25.00 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.40 | 1.40 %
|
10 | 290.00 |
| 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 | 07/08/2020 | 370.00 | 394.00 | 372.00 | 372.00 | 370.00 | 370.00 | -2.00 | -0.54 %
|
62 | 22,954.00 |
| LKRI | 13/08/2020 | 22.00 | 23.00 | 23.80 | 23.80 | 23.80 | 23.80 | 1.20 | 5.31 %
|
99 | 2,356.20 |
| LPLH | 13/08/2020 | 100.00 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 14.00 | 14.43 %
|
62 | 6,882.00 |
| LRH | 06/08/2020 | 3,000.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 200.00 | 5.71 %
|
1 | 3,700.00 |
| LRHC | 11/08/2020 | 1,240.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 30.00 | 2.31 %
|
1 | 1,330.00 |
| 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 | 03/08/2020 | 685.00 | 780.00 | 720.00 | 720.00 | 710.00 | 720.00 | -10.00 | -1.37 %
|
159 | 114,380.00 |
| MAIS | 12/08/2020 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | 226.00 | -4.00 | -1.74 %
|
10 | 2,260.00 |
| MDKA | 13/08/2020 | 15,700.00 | 16,000.00 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 300.00 | 1.91 %
|
2 | 31,800.00 |
| MGMA | 11/08/2020 | 0.00 | 0.00 | 0.50 | 0.50 | 0.50 | 0.50 | 0.05 | 11.11 %
|
2,028 | 1,014.00 |
| 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 | 13/08/2020 | 4.00 | 4.00 | 4.68 | 4.69 | 4.68 | 4.69 | 0.01 | 0.21 %
|
7,300 | 34,176.10 |
| PBZ | 13/08/2020 | 810.00 | 825.00 | 815.00 | 815.00 | 815.00 | 815.00 | -5.00 | -0.61 %
|
4 | 3,260.00 |
| 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 | 22/07/2020 | 200.00 | 230.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.00 | 0.00 %
|
19 | 3,800.00 |
| PIKR | 06/08/2020 | 51.00 | 80.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.00 | 5.71 %
|
209 | 15,466.00 |
| 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 | 11/08/2020 | 1,320.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 60.00 | 4.29 %
|
1 | 1,460.00 |
| 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 | 13/08/2020 | 422.00 | 427.00 | 423.00 | 423.00 | 423.00 | 423.00 | 1.00 | 0.24 %
|
350 | 148,050.00 |
| 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 | 13/08/2020 | 71.00 | 74.00 | 72.40 | 72.60 | 72.40 | 72.40 | 0.80 | 1.12 %
|
166 | 12,036.40 |
| 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 | 13/08/2020 | 25.00 | 25.00 | 25.80 | 26.10 | 24.90 | 25.20 | -0.40 | -1.56 %
|
55,674 | 1,409,777.50 |
| 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 | 13/08/2020 | 270.00 | 274.00 | 272.00 | 276.00 | 272.00 | 276.00 | 10.00 | 3.76 %
|
290 | 79,892.00 |
| SLPF | 28/07/2020 | 18.00 | 22.00 | 19.00 | 22.40 | 19.00 | 22.40 | 3.40 | 17.89 %
|
137 | 2,671.00 |
| SLRS | 24/07/2020 | 382.00 | 440.00 | 400.00 | 400.00 | 400.00 | 400.00 | -10.00 | -2.44 %
|
15 | 6,000.00 |
| SNBA | 22/07/2020 | 51.00 | 60.00 | 54.00 | 58.00 | 54.00 | 58.00 | 9.80 | 20.33 %
|
460 | 25,340.00 |
| 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 | 30/04/2020 | 0.00 | 31.00 | 20.00 | 20.00 | 20.00 | 20.00 | -11.20 | -35.90 %
|
3 | 60.00 |
| SUKC | 13/08/2020 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.00 | -0.95 %
|
100 | 10,400.00 |
| THNK | 31/07/2020 | 100.00 | 170.00 | 158.00 | 158.00 | 158.00 | 158.00 | 11.00 | 7.48 %
|
20 | 3,160.00 |
| 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 | 24/03/2020 | 350.00 | 500.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.00 | 0.00 %
|
35 | 11,550.00 |
| TNKC | 06/03/2018 | 0.00 | 0.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 %
|
1 | 206.00 |
| TPNG | 13/08/2020 | 51.00 | 53.00 | 50.50 | 52.50 | 50.50 | 52.00 | 1.50 | 2.97 %
|
5,845 | 302,504.00 |
| 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 | 22/04/2020 | 12,300.00 | 0.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 400.00 | 3.33 %
|
1 | 12,400.00 |
| TUHO | 12/08/2020 | 2,820.00 | 2,880.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.00 | 0.00 %
|
22 | 62,040.00 |
| ULJN | 08/11/2019 | 0.00 | 0.00 | 0.90 | 0.90 | 0.90 | 0.90 | -0.05 | -5.26 %
|
212 | 190.80 |
| ULPL | 07/08/2020 | 20.00 | 23.00 | 21.20 | 21.20 | 20.40 | 20.40 | -1.60 | -7.27 %
|
541 | 11,244.40 |
| VART | 03/08/2020 | 9.00 | 10.00 | 9.40 | 9.40 | 9.40 | 9.40 | 0.10 | 1.08 %
|
234 | 2,199.60 |
| VDZG | 02/09/2019 | 0.00 | 400.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 %
|
0 | 0.00 |
| VIRO | 13/08/2020 | 44.00 | 46.00 | 46.40 | 46.40 | 46.40 | 46.40 | 2.40 | 5.45 %
|
68 | 3,155.20 |
| VJSN | 13/05/2020 | 4.00 | 8.00 | 4.22 | 4.22 | 4.22 | 4.22 | 0.08 | 1.93 %
|
112 | 472.64 |
| VLEN | 13/08/2020 | 8.00 | 8.00 | 8.10 | 8.10 | 8.10 | 8.10 | 0.05 | 0.62 %
|
25 | 202.50 |
| 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 | 13/08/2020 | 50.00 | 51.00 | 51.00 | 51.00 | 50.40 | 50.40 | 0.00 | 0.00 %
|
241 | 12,151.80 |
| ZB | 06/08/2020 | 14.00 | 14.00 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00 | 0.00 %
|
550 | 7,975.00 |
| ZPKL | 24/07/2020 | 0.00 | 250.00 | 120.00 | 123.00 | 120.00 | 123.00 | 23.00 | 23.00 %
|
173 | 21,147.00 |
| 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 | 08/07/2020 | 18.00 | 23.00 | 23.40 | 23.40 | 23.40 | 23.40 | 4.40 | 23.16 %
|
110 | 2,574.00 |
| ZVZD | 20/02/2018 | 185.00 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.00 | 0.52 %
|
10 | 1,940.00 |