Mã CK  

Đăng nhập     Đăng ký     Cảnh Báo
    0 cp68     Cảnh Báo
Liên Hệ     SmartPhone       ENGLISH

THÔNG TIN ĐĂNG NHẬP
* Email hoặc điện thoại:
* Mật khẩu:

Đăng nhập   Tạo tài khoản   Quên mật khẩu

> Không Đăng nhập được nhấn vào đây!!!

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 04/03/2021

Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
Tất Cả HOSE HNX UPCOM CHỨNG QUYỀN                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 1,168.52 ( -18.43    -1.55% )
KL: 673,449,921   GT: 11,594.49 (tỷ)
HNX 255.77 ( 1.67    0.66% )
KL: 229,426,300   GT: 1,604.47 (tỷ)
UPCOM 77.96 ( -0.14    -0.18% )
KL: 99,894,900   GT: 1,102.68 (tỷ)
VN30 1,174.29 ( -21.31    -1.78% )
KL: 183,128,200   GT: 5,583.18 (tỷ)
MãCK Giá
Trần		 Giá
TC 		Giá
Sàn		 Dư Mua Giá
Khớp 		KL
Khớp 		+/- Dư Bán Khối Lượng
  		Mở
cửa		 Cao
nhất		 Thấp
nhất		 NN
Mua 		NN
Bán
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
STB 20.30 19 17.70 18.25 180,200 18.30 473,700 18.35 28,700 18.35 200,300 -0.65 18.55 107,900 18.60 287,400 18.65 17,000 23,543,500 19.05 19.15 18.30 127,800 798,600
ROS 3.79 3.55 3.31 3.43 111,200 3.44 42,700 3.45 102,300 3.45 172,000 -0.10 3.52 11,200 3.54 50,200 3.55 99,300 15,062,300 3.61 3.62 3.45 187,400 18,700
HPG 50 46.80 43.55 45.80 22,400 45.85 7,100 45.90 1,300 45.90 11,800 -0.90 45.95 31,800 46 196,000 46.05 60,500 27,962,100 46.90 46.90 45 1,975,100 1,620,500
FLC 6.97 6.52 6.07 6.53 225,800 6.54 176,600 6.55 180,300 6.55 192,400 0.03 6.59 1,000 6.60 109,800 6.62 2,600 23,654,300 6.63 6.80 6.41 262,400 187,800
MBB 29.95 28 26.05 27.05 2,400 27.10 55,900 27.15 7,500 27.15 50,400 -0.85 27.25 20,000 27.30 71,300 27.35 10,000 23,153,000 28 28.20 26.90 4,761,100 4,027,800
HQC 2.80 2.62 2.44 2.58 107,400 2.60 41,100 2.61 768,900 2.61 313,900 -0.01 2.62 162,200 2.63 66,300 2.64 190,900 14,802,500 2.65 2.69 2.53 100 196,900
TCB 43.15 40.35 37.55 38.95 30,100 39 6,400 39.05 62,800 39.05 60,800 -1.30 39.10 12,000 39.15 23,200 39.20 20,200 16,228,300 40.40 40.50 38.60 464,900 464,900
SSI 37.25 34.85 32.45 33.30 14,000 33.35 16,500 33.40 2,200 33.45 3,200 -1.40 33.45 200 33.50 26,400 33.55 214,800 15,631,000 34.95 34.95 33 28,700 718,500
ITA 7.26 6.79 6.32 6.56 55,100 6.57 49,700 6.58 300 6.64 6,700 -0.15 6.64 20,400 6.65 50,500 6.70 147,200 9,949,500 6.90 6.98 6.50 532,500 303,700
LPB 17.05 15.95 14.85 15.35 46,600 15.40 16,100 15.45 64,000 15.50 6,000 -0.45 15.50 35,700 15.55 22,800 15.60 90,200 17,022,800 15.95 16.10 15.10 54,900 20,100
PVD 25.15 23.55 21.95 24.10 549,000 24.15 528,000 24.20 641,800 24.20 355,500 0.65 24.25 4,800 24.30 165,500 24.35 100 13,326,600 24 24.20 22.40 89,200 682,100
POW 13.70 12.85 12 12.45 41,400 12.50 111,200 12.55 38,800 12.60 17,200 -0.25 12.60 33,000 12.70 139,200 12.75 141,200 10,157,900 12.95 12.95 12.40 116,600 2,681,000
DXG 24.90 23.30 21.70 22.50 35,000 22.55 31,800 22.60 8,700 22.60 1,000 -0.70 22.65 200 22.70 15,500 22.75 6,500 9,082,400 23.30 23.50 22 4,100 252,700
HAG 5.16 4.83 4.50 4.77 13,200 4.78 15,000 4.79 2,000 4.80 20,000 -0.03 4.80 121,600 4.81 3,000 4.82 10,000 10,400,000 4.86 5 4.70 267,700 11,500
CTG 41.30 38.60 35.90 38.05 16,000 38.10 20,100 38.30 26,200 38.30 160,600 -0.30 38.35 1,500 38.40 81,900 38.50 176,700 10,315,800 39 39 37.50 143,100 773,900
HSG 30.05 28.10 26.15 27.60 11,600 27.65 51,500 27.70 76,900 27.70 200,000 -0.40 28 10,000 28.15 20,300 28.20 138,500 11,275,700 28.20 28.90 27.50 155,700 73,800
ACB 35.55 33.25 30.95 32.20 61,000 32.25 13,400 32.30 100 32.40 48,700 -0.85 32.40 174,100 32.45 36,400 32.50 169,700 9,814,000 33.40 33.40 32.05 34,900 34,900
DLG 1.97 1.85 1.73 1.80 506,000 1.81 44,000 1.82 255,100 1.84 -0.01 1.84 60,400 1.85 445,000 1.86 110,600 5,457,900 1.87 1.91 1.80 82,300 67,600
KBC 41.55 38.85 36.15 37.30 1,200 37.40 3,700 37.45 1,100 37.45 6,700 -1.40 37.50 50,200 37.55 2,100 37.60 44,500 5,142,500 38.85 39 37 507,800 252,600
HBC 20.05 18.75 17.45 17.60 100,600 17.65 54,300 17.70 11,900 17.70 101,000 -1.05 18.10 173,400 18.20 29,500 18.25 300 8,285,000 18.90 19 17.50 23,200 54,200
LDG 8.22 7.69 7.16 7.38 1,800 7.39 2,000 7.40 3,100 7.42 2,600 -0.27 7.42 9,900 7.44 8,300 7.45 11,400 4,362,100 7.69 7.75 7.30 8,500 85,200
HNG 12.50 11.70 10.90 11.30 88,300 11.35 90,200 11.40 5,500 11.50 8,500 -0.20 11.50 42,400 11.55 59,100 11.60 109,300 5,265,400 11.80 11.90 11.40 4,500 42,300
TCH 24.30 22.75 21.20 21.70 94,500 21.75 1,400 21.80 44,000 21.80 26,000 -0.95 22.10 1,500 22.15 400 22.20 200 4,660,900 22.85 22.95 21.60 51,500 112,400
PVT 18.60 17.40 16.20 17.70 24,600 17.80 15,000 17.90 11,000 17.90 22,300 0.50 17.95 81,100 18 85,200 18.05 14,900 10,506,700 17.70 18.35 17.45 10,700 259,200
VPB 44.50 41.60 38.70 40.90 5,500 40.95 10,400 41 6,700 41.50 16,000 -0.10 41.50 9,700 41.60 14,100 41.70 12,300 7,501,300 42 42.75 40 1,023,800 1,023,800
VRE 37.95 35.50 33.05 34.40 500 34.50 27,600 34.55 1,700 34.55 -0.95 34.60 1,400 34.65 10,000 34.70 1,500 3,774,600 35.90 35.90 34 1,195,200 1,658,400
GEX 24.30 22.75 21.20 22.70 2,000 22.75 7,000 22.80 6,000 22.95 10,000 0.20 22.95 400 23 61,400 23.10 18,300 9,658,900 23 23.65 22.45 17,800 30,900
HCM 33.30 31.15 29 30.20 39,800 30.25 2,800 30.30 24,900 30.30 65,000 -0.85 30.85 24,900 30.90 9,200 30.95 21,200 5,839,500 31.40 31.75 30.20 47,200 28,100
NKG 21.65 20.25 18.85 19.55 11,100 19.60 7,500 19.75 5,200 19.90 5,500 -0.35 19.90 5,400 19.95 20,100 20 99,300 7,677,600 20.50 20.50 19.30 48,800 46,300
GVR 31.65 29.60 27.55 28.40 82,700 28.45 32,300 28.50 3,500 28.75 7,000 -0.85 28.75 2,600 28.80 25,000 28.90 22,300 4,337,000 29.60 29.70 28.10 739,800 15,400
LCG 18.15 17 15.85 16.05 10,600 16.20 4,900 16.30 1,400 16.35 2,900 -0.65 16.35 39,400 16.45 6,900 16.50 161,200 7,874,700 17 17 15.85 35,100 11,500
VND 30.85 28.85 26.85 27.60 2,000 27.65 2,000 27.70 4,900 27.70 3,000 -1.15 27.80 9,700 27.85 800 27.90 2,500 5,102,600 28.90 28.90 27 600 134,300
ASM 17.85 16.70 15.55 16.55 500 16.60 5,000 16.70 12,000 16.80 1,000 0.10 16.80 1,900 16.85 23,500 16.90 23,800 4,285,600 17 17.40 16.10 44,600 147,900
TTF 6.18 5.78 5.38 5.51 1,000 5.52 1,000 5.53 300 5.78 8,000 0 5.78 60,200 5.79 20,200 5.80 9,700 5,541,500 6.18 6.18 5.40 6,300 7,900
HHS 6.73 6.29 5.85 6.10 85,900 6.11 4,100 6.12 1,000 6.12 81,900 -0.17 6.21 12,900 6.22 6,600 6.23 2,800 5,659,400 6.40 6.60 6.12 60,300 453,400
DIG 34.45 32.20 29.95 30.70 10,700 30.75 3,100 30.80 600 30.90 16,500 -1.30 30.90 35,400 31 39,700 31.10 46,500 5,940,300 32.20 32.40 30.20 28,500 73,700
HDB 28.80 26.95 25.10 26 11,200 26.10 3,100 26.15 100 26.20 30,100 -0.75 26.20 14,700 26.25 156,100 26.30 36,800 4,433,800 26.90 27 25.80 176,500 946,700
SBT 24.50 22.90 21.30 22.25 6,600 22.30 1,800 22.40 12,000 22.50 3,500 -0.40 22.50 182,200 22.55 13,000 22.60 62,600 3,325,200 22.80 22.90 21.50 1,200 114,300
IJC 33.75 31.55 29.35 30.10 60,900 30.20 51,900 30.30 30,600 30.40 76,500 -1.15 30.40 12,900 30.45 10,200 30.50 9,200 9,525,000 31.60 31.85 29.35 124,900 21,800
SCR 9.51 8.89 8.27 8.83 500 8.84 3,000 8.90 400 8.90 100,200 0.01 9.15 5,700 9.17 5,000 9.19 15,000 10,019,400 9 9.34 8.50 24,400 72,700
AMD 3.42 3.20 2.98 3.13 20,000 3.15 5,000 3.16 3,100 3.17 100 -0.03 3.17 9,800 3.18 1,000 3.20 54,500 2,335,900 3.23 3.27 3.10 76,700 59,900
VIX 40.25 37.65 35.05 38.55 56,300 38.60 30,000 38.65 10,200 38.70 60,000 1.05 38.70 105,800 38.75 50,300 38.80 85,600 6,189,500 38 38.70 36.85 10,800 10,000
FIT 11.70 10.95 10.20 10.60 30,400 10.65 4,700 10.70 2,500 10.70 40,500 -0.25 10.95 1,100 11 17,300 11.05 11,200 2,312,000 11.20 11.25 10.60 6,900 17,800
HAI 3.38 3.16 2.94 3.12 2,200 3.13 1,000 3.14 3,500 3.15 -0.01 3.15 7,000 3.16 20,600 3.17 45,400 2,568,200 3.22 3.27 3.10 39,100 11,100
DCM 17.05 15.95 14.85 16.20 8,400 16.25 5,000 16.30 6,000 16.35 52,700 0.40 16.35 8,600 16.40 36,600 16.45 16,900 7,916,800 16.45 16.85 15.95 864,500 39,600
PDR 68.80 64.30 59.80 62.30 3,300 62.40 13,000 62.50 11,300 62.80 -1.50 62.80 7,200 62.90 100 63 2,300 1,996,100 64.30 64.40 62.50 300 44,700
TPB 31.80 29.75 27.70 28.55 10,100 28.60 9,100 28.65 11,000 28.65 4,000 -1.10 28.80 22,800 28.85 5,500 28.90 1,000 4,032,100 29.80 29.90 28.50
MSB 21.60 20.20 18.80 19.40 24,400 19.50 35,400 19.55 6,200 19.60 1,000 -0.60 19.60 86,000 19.65 13,900 19.70 40,200 3,571,700 20.30 20.30 19.35
GMD 35.95 33.60 31.25 32.10 5,600 32.15 2,000 32.20 1,200 32.30 7,100 -1.30 32.30 9,500 32.40 300 32.50 22,500 2,564,700 33.60 34.10 31.80 123,400 176,100
NVL 87 81.40 75.80 80.20 27,400 80.30 21,700 80.40 5,100 80.60 -0.80 80.60 9,100 80.70 17,800 80.80 100 1,619,800 81.80 81.90 80 143,200 46,500
VNM 111.80 104.50 97.20 103.10 7,900 103.20 3,700 103.30 5,300 103.40 4,600 -1.10 103.40 8,000 103.50 12,100 103.60 9,900 2,755,100 105.20 105.50 103 517,400 1,239,900
VHM 108.60 101.50 94.40 99.40 200 99.60 400 99.90 4,000 100 17,100 -1.50 100 43,700 100.10 500 100.20 2,200 2,714,300 101.90 102 98 1,228,400 1,404,200
AAA 15.80 14.80 13.80 14.15 22,200 14.20 73,000 14.25 22,200 14.30 -0.50 14.30 3,900 14.35 9,900 14.40 50,300 2,662,200 14.85 14.90 14.15 4,000 38,400
FCN 14.55 13.60 12.65 12.95 6,700 13 18,100 13.05 6,800 13.15 600 -0.45 13.15 29,700 13.20 1,700 13.25 12,700 2,577,900 13.60 13.65 12.85 1,300 3,900
FPT 83.10 77.70 72.30 75.60 300 75.80 5,100 75.90 9,700 75.90 -1.80 76 77,000 76.10 20,200 76.20 10,800 2,901,500 77.70 77.80 75.10 1,235,000 1,235,000
DPM 19.70 18.45 17.20 18.55 119,900 18.60 176,400 18.65 93,800 18.70 33,100 0.25 18.70 12,900 18.75 50,000 18.80 68,600 5,484,700 18.55 19.30 18.55 1,370,700 82,200
DBC 57.60 53.90 50.20 54.30 100 54.40 10,800 54.50 32,500 55.50 16,800 1.60 55.50 19,100 55.60 14,400 55.70 17,100 3,687,700 54.40 56.40 54 26,100 58,100
CII 23.70 22.15 20.60 21.70 17,500 21.80 3,500 22 1,000 22.20 100,000 0.05 22.20 6,900 22.25 11,300 22.30 5,700 2,161,600 22.50 22.65 21.80 12,000 263,500
VOS 3.90 3.65 3.40 3.50 29,500 3.51 15,100 3.52 2,000 3.51 -0.14 3.57 2,800 3.58 8,800 3.59 27,600 1,841,300 3.80 3.80 3.51 15,800 52,100
SJF 2.97 2.78 2.59 2.69 1,000 2.70 1,700 2.71 4,000 2.80 10,000 0.02 2.80 16,900 2.81 205,200 2.82 20,200 1,612,600 2.80 2.85 2.65 300 32,900
DRC 30.05 28.10 26.15 26.80 10,500 26.90 1,900 27 3,000 27.10 10,000 -1 27.10 5,500 27.15 14,100 27.20 24,900 2,551,500 28.10 28.25 26.70 500 75,000
GTN 28.70 26.85 25 25.50 2,600 25.55 800 25.60 600 25.80 800 -1.05 25.80 6,200 25.85 100 25.90 13,000 1,984,900 26.90 27 25.30 7,900 23,600
PET 20.35 19.05 17.75 18.30 8,200 18.35 100 18.40 44,200 18.50 100 -0.55 18.50 30,500 18.55 9,900 18.60 13,600 2,168,800 19.25 19.25 18 300 59,800
IDI 7.26 6.79 6.32 6.87 5,000 6.90 17,200 6.96 1,500 7 300 0.21 7 300 7.03 100 7.05 2,100 4,110,100 7.09 7.20 6.80 90,600 79,500
TDH 8.19 7.66 7.13 7.68 1,100 7.70 100 7.74 200 7.76 0.10 7.76 1,500 7.77 1,000 7.78 100 2,583,000 7.79 8 7.60 400 56,700
AGR 12.55 11.75 10.95 11.95 1,100 12.05 5,900 12.15 1,000 12.20 10,000 0.45 12.20 4,800 12.25 11,700 12.30 75,900 3,775,700 11.75 12.55 11.75 10,000 44,200
MSN 96.80 90.50 84.20 88 14,200 88.10 11,200 88.20 12,700 88.40 600 -2.10 88.40 1,500 88.50 5,400 88.60 200 1,647,600 91 91 87.50 216,100 574,700
AGG 40.65 38 35.35 36.55 200 36.60 21,500 36.70 20,000 37 15,000 -1 37 56,000 37.10 10,000 37.20 7,200 1,952,900 38 38 36.20 1,000 40,800
NLG 38.70 36.20 33.70 35.10 500 35.20 6,000 35.40 9,800 35.75 300 -0.45 35.75 2,900 35.80 4,000 35.85 1,000 1,799,100 36.40 36.40 34.50 6,400 343,800
BID 46.85 43.80 40.75 42.50 5,400 42.65 1,400 42.75 400 42.75 1,600 -1.05 42.85 1,400 42.90 16,100 43 33,200 2,089,500 44 44.25 42.30 35,000 631,000
TTB 8.02 7.50 6.98 7.30 2,000 7.40 19,100 7.45 1,500 7.49 175,000 -0.01 7.49 12,600 7.50 76,700 7.52 300 2,620,600 7.48 7.50 6.98 42,500 9,700
HDG 47.40 44.30 41.20 43.50 6,700 43.70 300 43.75 1,000 44.40 0.10 44.40 800 44.50 6,700 44.55 3,400 3,012,500 44.50 45.55 43 38,000 25,000
CKG 16.90 15.80 14.70 15.25 2,900 15.30 17,400 15.35 12,700 15.35 -0.45 15.40 45,200 15.45 6,700 15.50 26,000 841,300 15.80 15.90 15.30 40,000
BCG 16.90 15.80 14.70 14.80 18,800 14.85 200 14.90 3,400 15 2,400 -0.80 15 25,500 15.10 3,700 15.15 21,500 3,653,700 16.05 16.05 14.70 192,800 620,100
KSB 37.90 35.45 33 33.10 300 33.15 19,200 33.20 2,800 34 10,000 -1.45 34 3,800 34.05 5,100 34.10 800 3,796,500 35.45 35.45 33 34,600 41,600
FRT 30.70 28.70 26.70 27.70 5,200 27.75 1,000 27.80 500 27.80 -0.90 27.90 1,300 27.95 1,000 28 39,300 1,403,100 28.80 28.90 27.50 2,300 113,700
VPI 37.60 35.15 32.70 34.20 3,500 34.25 5,900 34.30 3,500 34.30 -0.85 34.35 15,000 34.40 10,000 34.50 4,500 817,300 35.05 35.50 34.25 9,000
TNI 3.88 3.63 3.38 3.46 200 3.50 53,900 3.51 1,000 3.54 100 -0.09 3.54 3,800 3.55 2,100 3.59 7,700 1,941,400 3.80 3.80 3.50 2,100 56,900
TDC 24.75 23.15 21.55 21.80 5,400 21.85 300 21.90 11,400 22.40 27,000 -0.75 22.40 300 22.90 1,000 23 22,600 2,316,900 23.50 24.30 21.55 24,000 22,600
PLX 62.50 58.50 54.50 56.80 600 56.90 6,000 57 500 57.80 -0.70 57.80 21,500 57.90 300 58 16,700 4,348,500 58.50 58.90 56 2,576,600 629,300
CRE 26.55 24.85 23.15 24.05 2,300 24.10 3,700 24.20 1,100 24.20 -0.65 24.40 21,800 24.45 500 24.50 22,600 721,100 24.90 25 24.10 79,400
KDH 35.05 32.80 30.55 31.60 7,700 31.70 1,200 31.80 100 31.95 300 -0.85 31.95 9,100 32 46,100 32.20 18,300 1,164,500 32.80 32.95 31.30 10,700 403,300
TGG 1.96 1.84 1.72 1.89 5,000 1.90 37,200 1.96 172,400 1.96 0.12 666,500 1.85 1.96 1.85
TTA 17.45 16.35 15.25 15.45 44,000 15.50 2,500 15.55 100 15.80 -0.55 15.80 30,000 15.85 4,800 15.90 30,000 995,300 16.30 16.35 15.50 600
MWG 145.70 136.20 126.70 132.40 100 132.50 400 132.80 4,100 132.80 1,200 -3.40 132.90 8,400 133 13,300 133.10 1,300 893,000 136.40 136.70 130
DRH 11.25 10.55 9.82 10 8,000 10.05 9,700 10.10 14,800 10.35 25,000 -0.20 10.35 2,400 10.40 2,500 10.50 11,300 1,049,500 10.70 10.70 9.90 1,000 33,700
SZC 46.40 43.40 40.40 41.50 15,000 41.90 300 42 2,500 42.30 -1.10 42.30 5,000 42.40 27,700 42.50 2,000 1,326,500 43.50 44 41.10 11,800 17,100
HAH 27.35 25.60 23.85 24.50 13,500 24.55 500 24.60 100 24.80 5,100 -0.80 24.80 25,000 24.85 3,200 24.90 31,600 2,534,400 25.60 26.80 24.50 16,200 93,500
TSC 4 3.74 3.48 3.65 5,100 3.66 3,800 3.67 1,800 3.75 100 0.01 3.75 1,600 3.77 10,000 3.78 7,500 691,400 3.95 3.97 3.67 3,000 30,500
VIC 114.30 106.90 99.50 106.60 4,700 106.70 100 106.80 9,800 106.90 0 106.90 19,300 107 10,000 107.30 1,900 1,671,400 107.60 107.90 106.60 288,500 851,800
VCB 105.20 98.40 91.60 97.10 1,500 97.20 100 97.30 800 97.30 -1.10 97.50 5,800 97.90 300 98 39,400 1,118,100 98.60 99.50 93.10 222,000 568,800
BSI 15.30 14.30 13.30 13.75 1,000 13.80 16,000 13.85 2,600 13.85 -0.45 13.90 9,100 14 400 14.10 2,300 1,277,500 14.30 14.55 13.60 7,200
VHC 44.90 42 39.10 41.55 100 41.60 28,600 41.90 11,100 41.90 63,400 -0.10 42.05 9,400 42.15 100 42.20 11,100 2,492,300 42 43.60 41.60 900 248,100
VCI 58.30 54.50 50.70 52.60 200 52.80 3,600 53 10,500 53.50 -1 53.50 11,500 53.90 11,500 54 41,400 1,192,700 54.50 54.80 52 152,100 391,000
APG 9.74 9.11 8.48 9.26 400 9.28 1,000 9.30 1,000 9.34 1,000 0.23 9.34 7,000 9.35 4,600 9.36 3,400 2,007,200 9.20 9.70 9.18 20,200 1,100
HVN 33.05 30.90 28.75 29.75 1,200 29.80 29,500 29.85 2,200 29.90 -1 30 51,400 30.05 2,500 30.10 3,600 1,615,200 30.90 30.90 29.80 26,900 33,100
GAS 97.30 91 84.70 89.50 30,400 89.60 7,100 89.70 900 90.90 7,200 -0.10 90.90 3,900 91 50,600 91.10 10,800 1,325,100 91.20 92 89 63,700 161,200
PAN 29.50 27.60 25.70 26.30 2,000 26.40 800 26.50 5,000 26.80 800 -0.80 26.80 8,200 27 20,800 27.30 11,300 644,200 27.60 28 25.70 2,500 50,500
NTL 29.30 27.40 25.50 26.50 9,100 26.60 9,200 26.70 9,500 27 100 -0.40 27 3,200 27.05 100 27.15 16,000 1,226,400 27.40 28.20 26.50 44,900 33,500
KDC 52.30 48.90 45.50 48.80 5,300 48.90 1,600 48.95 6,000 49 10,100 0.10 49 17,300 49.05 10,000 49.10 16,200 776,600 49 49.30 47.20 2,500 10,200
HDC 45.40 42.45 39.50 42.50 21,700 42.55 10,300 42.60 1,000 43 400 0.55 43 14,100 43.30 2,600 43.40 300 1,591,200 42.55 44.20 42.50 28,500 12,400
LSS 14.95 14 13.05 13.05 1,700 13.05 20,000 -0.95 13.10 900 13.20 19,300 13.25 600 2,046,000 13.90 14 13.05 17,900 14,400
CTS 16.60 15.55 14.50 14.65 23,400 14.70 3,600 14.75 3,800 14.75 8,000 -0.80 15 16,600 15.10 21,700 15.20 13,400 914,900 15.55 15.65 14.70 72,600
PHR 68 63.60 59.20 62.50 1,300 63.20 5,000 63.30 5,000 63.60 14,000 0 63.60 14,300 63.70 500 63.80 1,700 908,900 63.10 63.60 61.10 17,200 36,200
PC1 30.05 28.10 26.15 26.85 500 26.90 1,100 26.95 500 27.15 -0.95 27.15 4,300 27.30 100 27.40 35,400 1,178,100 28.30 28.60 26.15 5,000 331,000
HT1 19.20 17.95 16.70 17.25 33,100 17.30 1,100 17.35 8,600 17.40 700 -0.55 17.40 4,100 17.45 600 17.50 3,400 1,140,800 18 18.05 17.10 2,000 329,700
CTD 80 74.80 69.60 72.20 1,300 72.30 100 72.70 400 72.90 -1.90 72.90 200 73 7,300 73.20 2,300 704,100 75 75.50 71 4,800 6,400
DGC 73.80 69 64.20 69.20 2,500 69.60 300 70.70 100 70.80 500 1.80 70.80 1,400 71 12,300 71.20 1,100 991,500 70 72 68.90 175,600 9,300
JVC 5.41 5.06 4.71 5.12 500 5.13 1,500 5.14 1,100 5.14 0.08 5.15 6,600 5.17 15,000 5.18 4,900 1,579,900 5.41 5.41 5.07 100 241,600
REE 61 57.10 53.20 55.20 1,100 55.30 100 55.40 5,000 55.50 200 -1.60 55.50 19,900 55.60 100 55.70 11,500 948,400 57.60 57.60 54.50
DAG 7.27 6.80 6.33 6.60 25,600 6.61 200 6.62 1,000 6.70 -0.10 6.67 5,000 6.68 4,100 6.69 5,000 711,500 6.84 6.94 6.58 13,800 2,000
BVH 65.50 61.30 57.10 59.60 5,900 59.70 1,000 59.90 600 60 300 -1.30 60 15,400 60.10 100 60.40 3,700 491,000 61.90 61.90 59.50 37,300 77,600
DAH 4.70 4.40 4.10 4.30 10,600 4.31 100 4.34 800 4.34 -0.06 4.36 34,400 4.38 13,000 4.39 43,600 901,600 4.40 4.43 4.26
VDS 14.60 13.65 12.70 13.20 21,700 13.30 5,000 13.35 1,100 13.60 1,100 -0.05 13.60 1,400 13.65 10,300 13.70 700 1,020,100 14 14.30 13 4,200 12,700
VIP 10.35 9.70 9.03 9.46 1,100 9.50 2,600 9.60 500 9.60 -0.10 9.66 9,000 9.67 2,100 9.69 3,000 474,100 9.88 9.88 9.40 11,200
VIB 46.20 43.20 40.20 41.80 24,500 41.90 400 41.95 300 42 1,000 -1.20 42 24,400 42.10 11,100 42.40 200 1,035,500 43.20 43.25 41.70 164,000 500
CCL 14.20 13.30 12.40 13 900 13.05 15,200 13.10 1,700 13.10 -0.20 13.15 5,400 13.20 3,600 13.30 30,900 780,100 13.20 13.35 12.60 7,000
TLH 11.05 10.35 9.63 10.90 40,500 10.95 1,000 11 4,000 11.05 22,100 0.70 11.05 197,500 2,838,100 11.05 11.05 10.50 2,900 3,100
GEG 18.85 17.65 16.45 17.35 3,200 17.40 200 17.45 100 17.50 -0.15 17.50 18,700 17.55 4,500 17.60 8,000 544,800 17.60 17.85 17.35 32,800
EVG 10.35 9.70 9.03 9.73 1,500 9.75 800 9.80 1,100 9.89 1,100 0.19 9.89 11,100 9.90 16,400 9.92 100 568,500 9.70 9.89 9.04 4,100 12,300
HPX 37 34.60 32.20 34.70 19,100 34.75 9,600 34.80 3,500 34.85 0.25 34.85 35,700 34.90 2,000 34.95 8,500 576,400 34.55 35.15 34.55 13,900
PLP 10.80 10.10 9.40 9.70 500 9.73 900 9.74 1,000 9.75 -0.35 9.75 7,500 9.76 4,200 9.80 4,900 719,100 10.30 10.30 9.60 10,800
EIB 20.05 18.75 17.45 18.40 500 18.50 500 18.55 1,200 18.60 11,200 -0.15 18.60 86,000 18.65 24,800 18.70 19,100 338,600 18.80 18.80 18.10 100 8,800
NT2 24.35 22.80 21.25 22.65 500 22.70 2,400 22.75 3,000 22.80 0 22.80 9,400 22.85 10,800 22.90 4,900 623,400 22.80 22.90 22.60 223,600 264,400
APH 56 52.40 48.75 49.90 2,200 50 3,300 50.10 2,700 50.20 200 -2.20 50.20 600 50.30 3,900 50.40 2,000 588,300 52.50 52.70 49.60 400 6,400
SHI 12.55 11.75 10.95 12 400 12.05 100 12.10 2,300 12.50 0.75 12.50 9,700 12.55 21,200 488,900 12.55 12.55 12 13,200
VJC 146.80 137.20 127.60 135.10 3,000 135.30 2,400 135.40 100 136.80 -0.40 136.80 3,800 137 600 137.40 1,200 353,700 136.50 137.70 135.30 48,400 26,700
GIL 72.30 67.60 62.90 64 5,600 64.10 14,200 65 3,100 65.90 100 -1.70 65.90 100 66 22,500 66.10 1,000 554,000 69 69 63 5,700 12,100
FTS 18.10 16.95 15.80 16.40 26,100 16.45 1,100 16.50 5,800 16.50 -0.45 16.55 6,800 16.60 4,300 16.65 3,600 507,700 17 17.20 16.40 17,600
QCG 10 9.37 8.72 9.21 700 9.22 2,000 9.28 500 9.29 100 -0.08 9.29 94,400 9.30 16,900 9.31 6,200 2,540,400 9.95 9.95 9.20 10,000 20,000
PNJ 90.50 84.60 78.70 83.20 3,000 83.30 2,300 83.40 700 83.80 100 -0.80 83.80 4,600 83.90 14,700 84 3,200 371,100 86 86 83 386,900 351,000
OGC 7.60 7.11 6.62 6.82 5,200 6.83 500 6.90 9,300 6.90 -0.21 6.95 300 7 12,300 7.02 800 746,300 7.19 7.25 6.80 20,400
MHC 9.09 8.50 7.91 8 500 8.11 700 8.40 200 8.40 -0.10 8.45 10,600 8.47 1,100 8.48 30,600 1,112,200 8.60 8.70 7.95 4,500
HAR 5.74 5.37 5 5.08 10,500 5.09 9,900 5.10 6,000 5.20 4,000 -0.17 5.20 15,900 5.21 21,800 5.22 1,200 642,400 5.40 5.49 5.10 11,300
HAP 8.13 7.60 7.07 8 12,000 8.05 3,700 8.09 800 8.10 2,500 0.50 8.10 61,000 8.12 64,600 8.13 96,000 3,496,300 8.13 8.13 7.71 5,900
VRC 10.55 9.89 9.20 9.40 35,800 9.41 200 9.43 200 9.45 100 -0.44 9.45 1,000 9.48 8,700 9.50 2,000 489,700 9.89 9.93 9.40 12,500 23,700
CTI 16.30 15.25 14.20 14.70 129,000 14.75 15,500 14.80 700 14.80 50,000 -0.45 14.85 100 15.10 5,000 15.20 47,600 743,200 15.30 15.50 14.60 13,400 183,500
VGC 38.50 36 33.50 35.20 1,000 35.30 2,000 35.90 2,100 36 3,000 0 36 3,100 36.90 1,100 37.10 200 278,100 38 38.10 34 68,400
VPG 22.45 21 19.55 20.60 15,600 20.70 7,600 20.75 5,400 20.75 4,900 -0.25 20.85 100 20.95 40,900 21 56,600 783,100 21 21.05 20.70 33,400
TDG 3.58 3.35 3.12 3.29 5,400 3.30 6,000 3.31 3,200 3.32 9,100 -0.03 3.32 17,100 3.34 4,000 3.35 11,000 536,800 3.41 3.41 3.29 20,800
HID 3.79 3.55 3.31 3.49 21,000 3.50 109,400 3.51 26,800 3.53 -0.02 3.55 10,900 3.56 4,800 3.57 100 230,700 3.60 3.60 3.50
SAM 12.05 11.30 10.55 10.90 300 10.95 1,400 11 35,700 11.20 -0.10 11.20 1,800 11.30 7,100 11.35 2,000 253,100 11.30 11.50 11 1,200 2,500
BWE 34.75 32.50 30.25 31.30 1,200 31.35 200 31.50 100 31.70 -0.80 31.70 22,200 31.75 1,600 31.80 1,800 395,400 32.90 32.90 31.30 56,800 10,500
PPC 30.35 28.40 26.45 27.50 5,200 27.60 1,400 27.70 400 27.70 -0.70 27.80 100 27.90 12,200 28 131,900 510,700 28.35 28.40 26.50 8,900 79,200
HII 23.25 21.75 20.25 20.90 5,500 21 6,800 21.20 900 21.20 -0.55 21.30 3,400 21.40 2,100 21.50 10,000 381,900 21.80 22.15 20.40 12,700
HCD 3.18 2.98 2.78 2.92 25,000 2.94 76,100 2.95 23,000 2.95 -0.03 2.96 15,900 2.98 37,400 2.99 31,100 857,700 2.99 3 2.90 700
VCG 51.10 47.80 44.50 46.80 12,100 46.90 5,100 47 1,200 47.50 -0.30 47.50 9,000 47.60 52,000 47.70 67,700 156,500 48 48 47
TLD 6.46 6.04 5.62 5.91 200 5.95 2,200 5.97 700 5.98 100 -0.06 5.98 700 6 11,600 6.02 6,100 652,600 6.08 6.25 5.91 2,900 5,800
TNT 3.47 3.25 3.03 3.38 100 3.40 30,000 3.41 5,000 3.45 0.20 3.45 11,400 3.47 37,400 397,500 3.35 3.47 3.30
KOS 26.30 24.60 22.90 24.30 3,900 24.40 5,000 24.45 200 24.55 -0.05 24.55 10,800 24.65 1,900 24.70 5,000 106,300 24.50 24.65 24.30
BMI 28.50 26.65 24.80 25.60 1,000 25.65 700 25.70 700 26 100 -0.65 26 15,000 26.15 200 26.20 5,000 377,600 26.65 26.95 25.40 1,100 28,800
DPG 32.65 30.55 28.45 29.20 16,800 29.30 600 29.50 300 29.60 3,000 -0.95 29.60 700 29.70 1,100 29.90 1,000 239,800 30.55 30.60 29 2,000
HAX 23.50 22 20.50 21.15 3,100 21.20 900 21.30 2,000 21.40 100 -0.60 21.40 6,000 21.45 8,900 21.50 3,600 573,900 22 22.10 20.90 3,000 5,900
PXS 7.70 7.20 6.70 7.04 1,800 7.05 4,300 7.10 6,800 7.20 1,000 0 7.20 23,400 7.23 600 7.25 400 367,100 7.20 7.32 7 7,300 1,900
TDM 31.50 29.45 27.40 28.20 500 28.30 400 28.40 200 28.40 -1.05 28.50 6,700 28.60 100 28.70 3,000 307,300 29.60 29.60 28 8,500 20,900
TNA 13.80 12.90 12 12.75 3,500 12.80 7,600 12.85 5,000 12.85 -0.05 12.90 5,900 13 47,100 13.05 8,500 372,400 13.20 13.35 12.75 2,700
TVB 13.90 13 12.10 12.70 65,800 12.80 20,400 12.90 8,000 13 1,000 0 13 75,500 13.05 700 13.10 3,600 303,900 13.20 13.20 12.50 1,300
FTM 1.96 1.84 1.72 1.79 1,900 1.80 8,200 1.81 100 1.82 -0.02 1.82 1,600 1.83 1,600 1.84 11,000 326,800 1.84 1.90 1.80
BFC 21.70 20.30 18.90 19.50 1,500 19.60 100 19.80 7,900 19.90 16,700 -0.40 19.90 3,300 20 47,700 20.10 200 941,800 20.40 20.80 19.90 12,200
DHC 84.30 78.80 73.30 76 32,000 76.70 800 77 10,700 78 5,000 -0.80 78 8,500 78.10 600 78.50 5,000 473,900 78.80 80.90 74 71,300 17,000
CMX 17.90 16.75 15.60 15.85 2,000 15.90 1,100 16 100 16.10 -0.65 16.10 1,000 16.20 300 16.30 200 256,200 16.70 16.70 15.85 1,500 9,200
DGW 110.40 103.20 96 100.10 300 101 100 104 1,500 104 500 0.80 104.50 2,700 105 9,300 105.50 300 296,600 103 107.90 98 119,300 49,000
ELC 11.75 11 10.25 10.50 21,300 10.55 3,900 10.60 200 10.60 10,000 -0.40 10.65 31,000 10.70 40,900 10.80 14,600 537,500 11 11.05 10.50 1,200 230,700
ANV 24.65 23.05 21.45 22.30 10,800 22.40 3,200 22.50 1,800 22.95 100 -0.10 22.95 300 23 500 23.10 2,200 406,900 23.90 23.95 22.30 35,800 31,000
SMC 28.75 26.90 25.05 25.70 500 25.80 200 26 400 26.10 -0.80 26.10 2,500 26.15 2,100 26.20 1,600 353,100 27.20 27.20 25.10 6,100
TCM 86.10 80.50 74.90 76.10 500 77 2,700 77.50 200 80 28,100 -0.50 80 800 80.10 5,200 80.20 3,000 226,000 80 80.40 76.50 4,000
NHH 77.40 72.40 67.40 67.40 -5 67.40 8,700 67.50 2,400 67.60 3,500 172,200 72.10 72.10 67.40 100 5,800
CRC 12.60 11.80 11 11.50 4,200 11.60 32,300 11.65 100 11.70 200 -0.10 11.70 4,100 11.75 1,700 11.80 14,500 504,400 12 12.30 11.20 5,900 4,200
DCL 30.70 28.70 26.70 27.50 22,600 27.55 3,200 27.60 3,700 28 800 -0.70 28 2,300 28.20 1,300 28.30 2,000 104,400 28.10 28.30 27.50 2,500
PXT 2.84 2.66 2.48 2.65 1,400 2.66 8,900 2.67 100 2.68 0.02 2.68 16,500 2.70 9,100 2.71 8,000 121,400 2.76 2.76 2.66
SKG 12.25 11.45 10.65 11.10 5,200 11.15 2,500 11.20 700 11.25 400 -0.20 11.30 3,100 11.35 22,700 11.40 25,400 187,800 11.45 11.50 11.10 9,500
D2D 63.90 59.80 55.70 57.50 2,300 57.70 500 57.80 100 58 500 -1.80 58 1,200 58.10 1,000 58.30 1,200 316,300 60 60 57 10,400
C47 14.30 13.40 12.50 12.55 20,800 12.60 25,800 12.70 9,700 12.90 100 -0.50 12.90 4,800 13 9,900 13.10 15,000 352,000 13.60 13.60 12.60 5,500
BCE 15.05 14.10 13.15 13.55 200 13.60 12,500 13.70 12,800 13.70 -0.40 13.80 5,000 14 1,500 14.10 2,500 427,100 14.50 14.70 13.50 6,100
SJS 41.90 39.20 36.50 36.55 2,200 36.60 3,400 36.80 100 37.90 -1.30 37.90 900 38 7,900 38.40 1,000 153,500 38.40 39.20 36.60 24,700
DHM 10.95 10.25 9.54 9.94 3,500 9.95 5,000 9.96 4,000 9.97 -0.28 9.97 56,600 9.98 3,500 9.99 5,000 122,400 10.30 10.35 9.97 3,200
BKG 12.50 11.70 10.90 11.85 22,500 11.90 68,600 11.95 7,000 12.05 500 0.35 12.05 10,600 12.10 1,700 12.15 500 787,300 11.85 12.10 11.70 5,000
BMP 69.70 65.20 60.70 63.20 4,600 63.30 2,600 63.40 300 63.50 -1.70 63.50 300 63.60 1,000 63.70 3,400 171,200 65.20 65.20 63.20 32,200 41,100
VNE 6.84 6.40 5.96 6.25 3,400 6.26 5,000 6.30 5,000 6.25 -0.15 6.40 7,800 6.49 10,000 6.50 36,000 282,000 6.50 6.60 6.10 4,200
LHG 39.35 36.80 34.25 35.35 2,100 35.45 3,400 35.70 500 35.60 -1.20 35.80 400 35.90 1,000 36 5,700 140,700 36.50 36.80 35.35 2,500 5,400
HSL 6.94 6.49 6.04 6.13 500 6.16 500 6.18 5,000 6.20 -0.29 6.20 30,300 6.47 400 6.48 300 138,700 6.49 6.60 6.10 300
CSV 32.80 30.70 28.60 30 19,900 30.05 1,000 30.10 1,100 30.15 -0.55 30.15 400 30.20 500 30.35 2,700 177,400 30.70 30.70 30 44,500 2,900
TNH 31.20 29.20 27.20 28.40 5,500 28.45 1,000 28.50 2,800 28.50 -0.70 28.55 600 28.85 1,500 28.90 21,300 146,100 29.10 29.60 28.40
QBS 3.06 2.86 2.66 2.86 10,000 2.91 1,500 3 200 3.05 100 0.19 3.04 900 3.05 9,100 3.06 62,700 863,900 3.06 3.06 2.80
NAF 23.40 21.90 20.40 20.80 2,300 21 52,200 21.10 1,200 21.60 5,000 -0.30 21.60 2,400 21.70 12,300 21.80 5,200 247,100 21.95 21.95 21.15
POM 18.65 17.45 16.25 18.30 8,800 18.35 300 18.40 4,200 18.50 200 1.05 18.50 2,100 18.55 400 18.60 15,000 672,000 18.45 18.65 17.60 9,300 5,000
KMR 3.21 3 2.79 2.88 3,000 2.89 100 2.91 3,200 2.92 -0.08 2.92 100 2.93 46,700 2.99 1,500 112,400 3.05 3.05 2.90
PTB 80.20 75 69.80 73.60 1,100 73.90 500 74 3,400 74 -1 74.40 800 74.50 2,500 75 1,500 243,400 75 76.50 74 100 23,600
FMC 36.55 34.20 31.85 32.90 100 33 1,700 33.05 1,900 33.20 -1 33.20 9,700 33.25 300 33.30 1,200 235,900 34.40 34.50 33.05 1,200 9,300
HVH 10.75 10.05 9.35 9.44 3,100 9.45 4,800 9.50 100 9.75 -0.30 9.75 5,100 9.80 15,300 9.88 1,000 106,000 10.10 10.15 9.44 8,500
KHP 7.49 7 6.51 6.91 2,500 6.92 4,000 6.93 1,200 6.95 -0.05 6.95 49,900 6.96 1,400 6.99 200 71,400 7 7 6.90
PSH 21.60 20.20 18.80 20.10 7,500 20.15 5,500 20.20 3,400 20.25 0.05 20.25 14,200 20.30 1,100 20.35 4,100 394,000 20.25 20.40 20.15
TCL 32.10 30 27.90 29 7,700 29.10 600 29.40 300 29.50 -0.50 29.50 400 29.60 2,900 29.70 10,300 221,800 30 30 29.40 3,300 2,100
BMC 19.40 18.15 16.90 18.70 5,100 18.80 500 18.90 2,500 19.40 1.25 19.40 28,800 399,300 19.40 19.40 18.50 5,700 300
CNG 25.70 24.05 22.40 23.30 4,700 23.40 10,300 23.50 1,700 23.50 -0.55 23.70 100 23.80 42,500 23.90 5,000 160,600 24 24.20 23.40 3,500 21,300
HTN 47.80 44.70 41.60 42.60 2,000 42.80 2,400 43 100 43.40 -1.30 43.40 400 43.50 1,100 43.80 100 224,000 44.70 44.70 42.50 1,800 4,900
VNG 14.95 14 13.05 13.70 800 13.75 1,400 13.80 900 13.85 500 -0.15 13.85 8,100 13.90 4,600 13.95 20,000 229,900 13.90 13.95 13.60 5,600 2,000
LCM 1.46 1.37 1.28 1.29 1,500 1.30 55,900 1.35 100 1.37 0 1.37 2,000 1.38 8,100 1.41 1,000 1,000 1.37 1.37 1.37
SAB 195.50 182.80 170.10 177 3,100 177.50 500 177.80 500 178 -4.80 178 3,100 178.50 100 179 7,300 219,900 183 183.20 173 102,100 180,000
C32 29.85 27.90 25.95 26.90 300 27 1,600 27.05 2,000 27.15 1,000 -0.75 27.15 1,800 27.20 5,400 27.30 15,500 123,900 27.90 27.90 27
IBC 23.50 22 20.50 22.50 1,700 22.80 100 22.90 100 23.10 2,000 1.10 23.10 2,700 23.30 10,000 23.40 10,000 62,600 22.20 23.10 22.20 300
ILB 28.15 26.35 24.55 25.20 2,000 25.50 9,900 25.60 3,800 25.60 -0.75 25.80 1,100 25.90 2,600 26 2,500 120,500 25.90 26.50 25.60
TV2 58.70 54.90 51.10 53 3,400 53.10 3,400 53.20 1,300 53.40 -1.50 53.50 100 53.80 3,000 53.90 800 53,500 54.90 54.90 53 6,100 7,300
BCM 65.20 61 56.80 57.70 2,300 58 1,200 58.10 1,500 58.50 -2.50 58.50 4,300 59 800 59.20 100 26,600 61 61 58.50 8,900
ADS 17.50 16.40 15.30 15.30 7,600 15.40 1,400 15.45 14,800 15.75 300 -0.65 15.75 1,500 15.80 4,300 15.90 13,500 265,700 16.40 16.40 15.40
CSM 20.65 19.30 17.95 18.60 1,000 18.70 400 18.80 2,000 18.80 -0.50 18.90 4,800 18.95 5,000 19 500 40,800 19.30 19.30 18.80 1,000
VPH 5.61 5.25 4.89 5.09 5,600 5.10 9,300 5.11 1,200 5.11 -0.14 5.20 4,000 5.22 3,000 5.26 5,000 225,800 5.30 5.35 5.10 200
SGT 16.35 15.30 14.25 15.30 14,000 15.40 1,600 15.45 1,000 15.50 13,700 0.20 15.50 1,300 16 1,400 16.10 6,000 140,900 15.90 16.30 15.40
PHC 12.60 11.80 11 11.10 7,900 11.35 3,000 11.40 100 11.45 -0.35 11.45 5,500 11.50 9,900 11.55 1,300 118,900 11.90 12 11.40 2,300
FIR 28.50 26.65 24.80 25.90 2,300 26 2,000 26.10 300 26.10 300 -0.55 26.20 600 26.30 2,000 26.40 1,700 86,300 26.80 26.85 26.10 400 1,300
TDP 27.80 26 24.20 25.40 8,000 25.50 7,000 25.60 4,700 25.90 2,000 -0.10 25.90 6,000 26 4,200 26.10 8,700 110,600 26 26 25.80
TVS 20.20 18.90 17.60 18 3,300 18.05 2,100 18.10 2,000 18.90 1,200 0 18.90 3,700 18.95 1,000 19 16,200 87,500 19 19.05 18.90 72,900
CTF 21.80 20.40 19 19.80 1,200 20 200 20.10 200 20.40 100 0 20.40 1,300 20.55 100 20.60 5,600 89,700 20.50 20.60 20.30 2,400
ASP 7.49 7 6.51 6.80 7,200 6.85 1,000 6.90 800 6.90 -0.10 6.95 1,000 6.98 9,800 6.99 11,100 44,900 7 7 6.90
TIP 54.40 50.90 47.35 48.30 3,500 48.50 4,000 49 600 49.90 -1 49.90 2,000 49.95 3,700 50 11,900 75,800 51 51.70 48 18,100
CMG 36.60 34.25 31.90 33.50 11,400 33.55 3,000 33.60 2,100 33.70 -0.55 33.70 7,500 33.90 500 33.95 2,500 88,300 34.25 34.25 33.60 2,700 4,200
LIX 60.50 56.60 52.70 54.50 2,100 54.60 1,500 54.70 3,000 54.90 -1.70 54.90 4,000 55 12,700 55.50 2,700 96,700 56.10 56.30 54.70 7,200 1,400
MSH 51.80 48.50 45.15 47.35 500 47.50 7,100 47.55 600 47.60 -0.90 48 2,800 48.40 100 48.45 4,800 76,500 49 49 47.50 800
ICT 24.60 23 21.40 21.45 200 21.50 11,300 21.55 300 21.95 -1.05 21.95 2,000 22 1,500 22.10 900 84,600 23.10 23.20 21.50 100 1,000
ITD 13.80 12.90 12 12.20 1,200 12.40 4,200 12.50 300 12.50 -0.40 12.60 12,100 12.70 19,200 12.75 1,700 290,000 13.50 13.50 12.40
VTO 9.63 9 8.37 8.71 600 8.72 1,000 8.80 800 8.99 100 -0.01 8.99 15,900 9 6,800 9.01 200 55,600 9 9 8.80
SJD 18.50 17.30 16.10 16.95 4,800 17 14,300 17.05 6,000 17.10 -0.20 17.10 600 17.20 3,100 17.25 2,100 56,900 17.40 17.40 17.05
BIC 22.45 21 19.55 20.30 2,800 20.35 400 20.40 200 20.50 -0.50 20.50 2,700 20.70 100 20.75 2,900 64,400 21.20 21.20 20.40 6,600 14,000
ACL 15.20 14.25 13.30 13.65 1,000 13.80 9,000 14 3,100 14.20 -0.05 14.20 1,400 14.25 3,100 14.30 1,900 132,700 15 15 14.20 1,000
MCG 2.99 2.80 2.61 2.85 5,200 2.90 10,500 2.93 2,800 2.95 0.15 2.95 17,900 2.98 11,900 2.99 47,400 127,900 2.80 2.99 2.80 19,000
AST 69.70 65.20 60.70 65.30 10,000 65.50 8,000 65.60 4,400 65.60 0.40 66 300 66.20 600 66.30 6,000 127,900 65 66.70 65 73,300 72,500
TEG 10.45 9.80 9.12 9.40 10,000 9.50 8,500 9.60 600 9.60 -0.20 9.80 3,000 9.90 100 10 10,300 81,000 10 10.10 9.60
ITC 17.10 16 14.90 15.50 9,600 15.60 600 15.70 2,800 15.85 -0.15 15.85 1,400 15.90 1,100 16 6,000 110,000 16 16.10 15.60
DQC 24.10 22.55 21 23.05 500 23.95 5,300 24 100 24.10 1.55 579,800 24.10 24.10 23
SBV 13.90 13 12.10 12.30 1,700 12.50 1,300 12.60 4,100 12.80 -0.20 12.80 7,400 12.85 9,200 12.90 7,200 92,500 13 13.10 12.60
GMC 39.20 36.65 34.10 35.10 7,700 35.15 200 35.50 100 35.10 -1.55 36.60 500 36.80 5,000 36.90 1,300 39,500 35.10 36.60 34.65 200 1,000
STK 30.05 28.10 26.15 28.60 300 28.70 3,000 29.20 9,500 29.30 500 1.20 29.30 1,200 29.50 500 29.90 200 276,600 30.05 30.05 28.50 900 6,000
VSC 65.60 61.40 57.20 59 2,100 60 4,300 60.10 300 61 100 -0.40 61 2,400 61.50 1,000 62 5,000 28,800 62 63 60 2,700
ABS 37.85 35.40 32.95 35.70 500 35.80 300 36 200 36.40 1 36.40 800 36.50 1,000 36.80 300 40,400 35.40 36.90 34.70
HTI 17.20 16.10 15 15.80 600 15.85 1,100 15.90 2,700 15.95 -0.15 16 2,400 16.10 3,200 16.15 9,600 19,400 16 16.15 15.85 1,200 2,000
LGL 6.64 6.21 5.78 5.95 300 5.96 1,000 6 10,200 6 -0.21 6.15 17,000 6.20 15,700 6.21 700 143,900 6.30 6.35 5.95
DTA 8.89 8.31 7.73 7.73 9,700 7.74 300 7.91 -0.40 8.30 1,900 8.50 5,300 8.60 200 130,000 8.89 8.89 7.91 2,000
PGC 18.85 17.65 16.45 17.50 2,300 17.55 1,500 17.60 400 17.65 100 0 17.70 500 17.80 1,000 17.90 10,100 76,800 17.75 17.90 17.60 2,000 10,000
TLG 42.45 39.70 36.95 39.35 1,100 39.40 1,000 39.50 600 40 0.30 40 14,000 40.15 1,000 40.20 500 92,300 39.50 40 39.50 65,000 1,700
SHA 5.38 5.03 4.68 4.96 5,000 4.97 3,000 5 6,000 5.03 0 5.15 13,500 5.19 200 5.20 100 128,000 5.10 5.30 5
IMP 67.90 63.50 59.10 62.30 1,900 62.50 5,200 62.60 4,300 63 -0.50 63.10 1,000 63.80 1,000 63.90 6,000 50,000 64.20 64.20 63 4,500 200
APC 25.45 23.80 22.15 22.50 5,700 22.60 600 22.80 200 22.80 -1 23 4,800 23.45 1,000 23.60 5,000 44,300 23.90 23.90 22.60
DPR 51.60 48.30 44.95 48.45 15,000 48.50 30,700 48.60 3,200 48.65 0.35 48.65 700 49 2,800 49.40 1,800 60,700 48.30 49 48.10 200 200
SGR 27.25 25.50 23.75 25 10,000 25.05 100 25.10 200 25.10 -0.40 25.40 10,400 25.50 2,500 25.60 1,100 25,200 25.40 26 25
YEG 43.40 40.60 37.80 39.20 400 39.40