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

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 25/11/2017

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                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 935.57 ( 1.87    0.20% )
KL: 225,727,519   GT: 6,481 (tỷ)
HNX 110.83 ( 0.65    0.59% )
KL: 63,369,892   GT: 786 (tỷ)
UPCOM 54.10 ( -0.16    -0.30% )
KL: 14,729,301   GT: 286 (tỷ)
VN30 926.21 ( 3.29    0.36% )
KL: 74,620,608   GT: 3,916 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: DRC (22.70)    NHC (38.40)    
MãCK Giá
Trần
Giá
Sàn
Giá
TC
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
PVX 2.40 2 2.20 2 982,200 2.10 2,191,700 2.20 600,300 2.30 215,400 0.10 2.30 1,007,300 2.40 1,399,500 1,336,800 2.20 2.30 2.10 5,000
SHB 9.10 7.50 8.30 8.10 3,292,900 8.20 1,821,500 8.30 61,000 8.30 130,700 0 8.40 1,524,900 8.50 2,871,300 8.60 2,775,300 7,897,500 8.10 8.40 8.10 700,200 9,500
KLF 3.80 3.20 3.50 3.30 937,600 3.40 1,699,900 3.50 43,300 3.50 278,700 0 3.60 1,512,500 3.70 1,290,600 3.80 1,259,700 2,897,800 3.50 3.60 3.40
AMD 8.59 7.47 8.03 8.57 300,000 8.58 1,005,140 8.59 2,058,080 8.59 10 0.56 1,921,630 8.59 8.59 8.15 50,000
ART 17 12.60 14.80 14.90 731,200 15 713,100 15.10 716,600 15.10 63,400 0.30 15.20 32,400 15.30 26,300 15.40 41,800 1,379,900 14.90 15.40 14.60 4,600
HQC 2.78 2.42 2.60 2.66 613,980 2.67 477,780 2.68 291,850 2.69 461,260 0.09 2.69 42,270 2.70 300,330 2.71 120,990 6,995,860 2.60 2.70 2.57
KSK 1.20 1 1.10 1 387,400 1.10 421,800 1.20 26,600 0.10 1.20 419,800 1.20 420,300 221,900 1.10 1.20 1.10
KHB 1.20 1 1.10 1 380,700 1.10 25,400 1.10 32,300 0 1.20 149,500 1.20 149,500 779,700 1.10 1.20 1 200
DPS 2.20 1.80 2 1.90 187,900 2 358,300 2.10 361,500 2.20 30,300 0.20 2.20 180,900 795,100 2 2.20 1.90
DCS 2.20 1.80 2 1.90 202,000 2 357,700 2.10 10,500 2.10 57,500 0.10 2.20 218,500 437,700 2 2.20 2
PIV 17.30 14.30 15.80 17.20 51,800 17.30 323,800 ATC 122,500 17.30 1.50 2,347,100 15.80 17.30 15.60
ACM 1.50 1.30 1.40 1.30 321,400 1.40 393,100 1.40 6,000 0 1.50 685,000 1.50 685,000 63,200 1.50 1.50 1.40
CEO 11.50 9.50 10.50 10.30 306,800 10.40 307,700 10.50 3,300 10.50 205,700 0 10.60 128,400 10.70 184,500 10.80 246,000 3,523,200 10.50 10.70 10.40
VIG 2.50 2.10 2.30 2.10 299,800 2.20 146,400 2.20 42,900 -0.10 2.30 104,200 2.40 163,500 2.50 448,400 402,900 2.30 2.30 2.10
KVC 2.90 2.50 2.70 2.60 262,400 2.70 294,300 2.80 93,500 2.90 13,200 0.20 2.90 219,400 321,700 2.80 2.90 2.70
ITA 3.48 3.04 3.26 3.29 10,000 3.30 232,680 3.31 44,510 3.31 188,100 0.05 3.33 10,200 3.34 23,000 3.35 46,320 3,298,660 3.26 3.35 3.26 10,420 21,540
SBS 2.50 1.90 2.20 1.90 214,200 2 35,100 2.10 100 -0.10 2.10 103,200 2.20 251,200 2.30 576,100 551,600 2.10 2.10 2
BII 2.20 1.80 2 1.80 199,300 1.90 97,400 2 10,000 0 2 126,600 2.10 107,400 2.20 98,000 118,000 2 2 1.90
SPI 4.40 3.60 4 4 41,900 4.10 198,500 4.20 47,100 4.30 6,000 0.30 4.30 144,500 4.40 194,400 405,100 4 4.30 3.90 151,500
ASM 11.25 9.82 10.55 10.50 116,000 10.55 180,690 10.60 102,120 10.65 116,050 0.10 10.65 30,640 10.70 45,600 10.75 98,390 1,884,490 10.55 10.75 10.45
TOP 1.70 1.30 1.50 1.30 288,300 1.40 163,500 1.50 276,400 1.60 52,000 0.10 1.60 338,300 1.70 312,100 152,700 1.60 1.60 1.50
VCG 29.10 23.90 26.50 26.40 56,100 26.50 148,100 26.60 134,000 26.70 79,500 0.20 26.70 7,500 26.80 84,800 26.90 154,300 2,022,200 26.60 26.90 26.20 7,250 4,900
HUT 11.80 9.80 10.80 10.90 447,600 11 139,500 11.10 32,200 11.20 19,100 0.40 11.20 147,900 11.30 239,500 11.40 173,700 2,413,800 10.80 11.30 10.70
APS 3.30 2.70 3 2.90 45,800 3 132,500 3.10 15,600 3.20 2,000 0.20 3.20 55,000 3.30 82,700 143,700 3 3.20 3
HKB 2.40 2 2.20 2.10 124,100 2.20 128,100 2.30 800 2.30 15,800 0.10 2.40 415,000 458,700 2.20 2.40 2.20
ITQ 3.10 2.70 2.90 2.80 83,000 2.90 123,000 3 99,400 3 10,800 0.10 3.10 76,200 565,000 2.90 3.10 2.90 2,000
FLC 7.32 6.38 6.85 6.76 10,840 6.77 120,860 6.78 260,880 6.78 602,950 -0.07 6.79 10,000 6.80 39,000 6.81 100,000 22,790,740 6.89 6.97 6.64 102,130 1,572,200
KSA 1.51 1.33 1.42 1.38 108,790 1.39 118,210 1.40 47,980 1.40 303,700 -0.02 1.41 40,500 1.42 69,500 1.43 25,600 2,741,050 1.43 1.43 1.38 4,900
SVN 2.90 2.50 2.70 2.50 115,200 2.60 75,900 2.70 1,900 0 2.70 80,700 2.80 109,800 2.90 58,300 398,700 2.70 2.80 2.60
SSI 27.25 23.75 25.50 25.35 31,390 25.40 112,760 25.45 9,200 25.50 211,230 0 25.50 79,570 25.55 45,770 25.60 188,300 3,049,650 25.50 25.60 25.20 545,660 131,390
MIG 12.60 9.40 11 10.90 2,200 11 111,500 11.10 1,000 11.20 0.20 11.50 18,000 12.40 500 12.50 2,000 77,400 11 11.20 11
LPB 15.10 11.30 13.20 13 153,600 13.10 108,500 13.20 24,500 13.30 50,000 0.10 13.30 360,200 13.40 163,500 13.50 137,800 2,075,300 13.20 13.30 13 1,708,100 8,000
VRE 55.60 48.40 52 50.40 12,700 50.50 102,350 50.60 40,650 50.60 270,050 -1.40 50.80 1,000 51 300 51.30 2,650 2,384,820 51.50 52.10 50.50 1,117,630 1,160,440
SDH 1 0.80 0.90 0.80 100,100 0.90 80,500 1 1,200 0.10 1 166,600 159,400 0.80 1 0.80
OGC 2.23 1.95 2.09 2.18 53,560 2.20 91,010 2.23 595,000 2.23 658,890 0.14 2,859,320 2.07 2.23 2.02
SHN 10.60 8.80 9.70 9.40 60,100 9.50 90,200 9.60 53,000 9.70 89,800 0 9.70 51,300 9.80 125,300 9.90 100,400 839,500 9.60 9.70 9.60
ATB 2 1.60 1.80 1.60 110,500 1.70 81,900 1.80 46,800 1.80 600 0 1.90 63,900 2 89,200 116,900 1.90 1.90 1.80
DXG 19.75 17.25 18.50 19.60 44,400 19.65 79,320 19.70 27,440 19.75 360,900 1.25 19.75 601,360 7,140,690 18.50 19.75 18.50 1,184,200 12,030
TIG 4 3.40 3.70 3.50 21,400 3.60 77,700 3.70 132,600 3.80 5,000 0.10 3.80 66,300 3.90 35,100 4 29,000 69,500 3.70 3.80 3.70
PVS 19.60 16.20 17.90 18 233,900 18.10 72,700 18.20 341,800 18.30 223,200 0.40 18.30 29,000 18.40 143,900 18.50 310,500 9,804,800 18 18.50 17.80 431,200 88,600
PVM 11.50 8.50 10 9.80 56,000 9.90 70,000 10 50,000 10.10 0.10 10.10 11,800 10.20 2,000 10.30 7,000 100 10.10 10.10 10.10
SHS 19.80 16.20 18 17.90 77,900 18 68,800 18.10 124,800 18.20 138,600 0.20 18.20 176,000 18.30 92,000 18.40 55,500 1,431,000 18 18.40 17.90 2,400
PXL 2.80 2.20 2.50 2.30 93,700 2.40 67,200 2.50 65,200 2.60 0.10 2.60 48,200 2.70 202,200 2.80 191,000 287,100 2.50 2.70 2.50
NHP 2.50 2.10 2.30 2.10 116,500 2.20 66,000 2.30 19,400 2.30 12,000 0 2.40 188,500 2.50 79,400 152,900 2.30 2.40 2.30
HHG 7.70 6.30 7 7.20 78,500 7.30 63,900 7.40 16,900 7.40 25,900 0.40 7.50 11,400 7.60 52,500 7.70 67,500 662,800 6.90 7.70 6.90
PXA 1.30 1.10 1.20 1.10 63,600 1.20 26,700 1.20 110,000 0 1.30 5,300 494,800 1.30 1.30 1.20
HLD 12.30 10.10 11.20 10.90 7,700 11 63,000 11.10 14,000 11.10 -0.10 11.20 2,000 11.30 2,100 11.50 2,000 5,000 11.10 11.10 11.10
KDM 2.90 2.50 2.70 2.50 3,200 2.60 62,900 2.70 16,000 2.80 100 0.10 2.80 40,100 2.90 43,500 27,500 2.70 2.80 2.70
HAG 8.03 6.99 7.51 7.67 7,830 7.68 60,000 7.69 17,240 7.69 264,480 0.18 7.70 100,620 7.71 15,000 7.72 12,000 4,185,400 7.53 7.69 7.50 13,100 31,250
TIS 15.80 11.80 13.80 13.60 16,300 13.70 58,600 13.80 29,000 13.90 1,300 0.10 13.90 4,200 14 70,000 14.10 64,000 210,400 13.80 13.90 13.70
PVC 12.20 10 11.10 11.10 47,800 11.20 55,000 11.30 9,000 11.40 16,200 0.30 11.40 24,000 11.50 61,900 11.60 32,000 488,700 11.30 11.50 11.10
SDD 2.20 1.80 2 1.80 25,000 1.90 53,000 2 2,100 2.10 100 0.10 2.10 19,700 2.20 35,300 112,100 2.10 2.20 2
PFL 1.60 1.20 1.40 1.20 700 1.30 51,400 1.40 137,300 1.50 100 0.10 1.50 225,700 1.60 285,300 277,700 1.40 1.50 1.40
PXS 7.91 6.89 7.40 7.89 10 7.90 51,040 7.91 104,860 7.91 50 0.51 817,400 7.55 7.91 7.55
PGS 25.30 20.70 23 21.80 1,000 22.50 50,000 23 3,400 23.10 500 0.10 23.10 2,200 23.20 8,200 23.30 200 8,100 23 23.10 23
E1VF 16.37 14.23 15.30 15.17 52,000 15.18 49,120 15.20 1,170 15.31 5,070 0.01 15.31 9,930 15.34 51,000 15.37 38,600 187,610 15.30 15.33 15.03 1,645,630 70
SAM 7.37 6.41 6.89 7.22 1,150 7.23 48,910 7.24 55,270 7.24 90,210 0.35 7.25 2,600 7.27 1,000 7.28 1,000 1,510,410 6.89 7.37 6.81 6,000
TLH 11.60 10.10 10.85 10.70 68,450 10.75 48,750 10.80 15,650 10.80 40,500 -0.05 10.90 64,530 10.95 16,700 11 57,840 409,290 10.80 10.90 10.70
FCN 24.65 21.45 23.05 23.30 300 23.40 48,180 23.45 4,160 23.45 25,110 0.40 23.50 900 23.60 5,450 23.65 9,200 775,910 23 23.80 22.50 10,000
HT1 15.45 13.45 14.45 14.55 15,500 14.60 47,140 14.65 16,560 14.65 18,750 0.20 14.70 5,410 14.75 10,220 14.80 36,150 959,130 14.60 14.90 14.40 62,400 11,400
AAA 33.35 29.05 31.20 31.20 35,420 31.25 45,500 31.30 10,000 31.35 111,200 0.15 31.35 2,290 31.40 44,210 31.45 29,680 1,431,770 30.80 31.45 30.70 24,170
TCH 20.40 17.80 19.10 19.15 41,850 19.20 45,400 19.25 40,000 19.30 51,230 0.20 19.30 13,730 19.35 51,960 19.40 4,250 2,172,660 19.05 19.30 18.80 356,100
PET 10.55 9.21 9.90 10.05 17,720 10.10 45,190 10.15 5,300 10.15 8,780 0.25 10.20 19,000 10.25 24,590 10.30 17,580 461,090 9.99 10.25 9.90 2,000 2,000
KSQ 2.20 1.80 2 1.80 44,700 1.90 10,200 1.90 10,000 -0.10 2 38,000 2.10 9,800 2.20 25,000 39,500 1.90 2 1.90 300 23,000
NDN 10.10 8.30 9.20 9.30 110,500 9.40 43,400 9.50 35,500 9.50 200,600 0.30 9.60 70,700 9.70 10,700 9.80 4,000 683,200 9.20 9.50 9 2,100 100,000
DVN 22.50 16.70 19.60 18.80 34,600 18.90 42,900 19 37,000 19.10 1,200 -0.50 19.10 5,300 19.20 10,600 19.30 27,900 831,400 17.80 19.60 17.80
PPI 2.15 1.87 2.01 2.02 14,320 2.03 42,870 2.04 930 2.04 11,600 0.03 2.05 3,340 2.06 1,260 2.07 1,770 287,290 2.01 2.06 2.01
SWC 14 10.40 12.20 11.80 23,000 11.90 42,700 12 5,300 12 -0.20 12.20 17,200 12.30 11,300 12.40 16,300 41,900 12.20 12.30 12
POM 17 14.80 15.90 15.80 1,720 15.90 42,110 15.95 1,500 16.20 3,000 0.30 16.20 4,500 16.25 200 16.30 1,230 23,080 15.90 16.30 15.90 2,000
DST 16 13.20 14.60 14.70 73,400 14.80 41,500 14.90 67,200 15 2,100 0.40 15 6,300 15.10 22,100 15.20 6,000 976,100 14.60 15.30 13.50
HAR 11 9.58 10.30 10.05 78,500 10.10 40,840 10.15 46,640 10.15 115,980 -0.15 10.20 49,100 10.25 29,660 10.30 93,620 2,225,750 10.25 10.40 9.95 10,000
PVG 7.80 6.40 7.10 7 22,000 7.10 40,300 7.20 8,000 7.30 1,000 0.20 7.30 8,100 7.40 7,100 7.50 12,100 9,500 7.30 7.30 7.30
HVG 7.81 6.79 7.30 7.32 990 7.35 40,000 7.39 9,000 7.40 23,630 0.10 7.40 87,370 7.43 5,550 7.44 49,400 1,889,720 7.26 7.60 7.26 102,410
HSG 24.90 21.70 23.30 23.20 130,960 23.25 39,880 23.30 14,890 23.30 100,330 0 23.35 16,180 23.40 9,200 23.45 2,640 2,301,140 23 23.60 23 7,800 70,000
DLG 3.37 2.93 3.15 3.35 601,000 3.36 39,760 3.37 553,920 3.37 640 0.22 2,781,060 3.15 3.37 3.14
GEX 26.50 19.70 23.10 22.40 12,800 22.50 38,000 22.60 500 22.70 1,100 -0.40 22.70 6,400 22.80 17,700 22.90 5,500 565,400 23 23.30 22.60 91,000
HAI 7.86 6.84 7.35 7.38 175,590 7.39 36,930 7.40 7,640 7.40 95,210 0.05 7.41 7,600 7.42 9,670 7.43 6,170 1,716,730 7.35 7.47 7.30 6,000
FID 1.70 1.50 1.60 1.50 35,500 1.60 24,200 1.70 0.10 1.70 14,800 311,900 1.60 1.70 1.60
IDI 13.70 12 12.85 12.70 51,290 12.75 35,500 12.80 35,500 12.85 52,440 0 12.85 56,940 12.90 62,100 12.95 19,280 1,764,670 12.90 13 12.65 2,110
VHG 1.40 1.22 1.31 1.30 59,180 1.31 35,100 1.32 20,230 1.33 53,000 0.02 1.33 11,620 1.34 46,660 1.35 61,110 519,790 1.30 1.33 1.29
VC3 19.50 16.10 17.80 17.40 56,200 17.50 34,900 17.60 22,700 17.70 10,600 -0.10 17.70 44,800 17.80 27,900 17.90 14,300 839,700 17.80 17.80 17.50
CMI 2.20 1.80 2 1.90 37,100 2 34,600 2.10 26,900 2.20 600 0.20 2.20 10,500 433,700 2 2.20 2
TC6 4.50 3.70 4.10 3.70 3,000 3.80 33,000 3.90 3,700 4 100 -0.10 4 9,900 4.10 6,100 4.20 1,000 500 4 4 3.90 100
TSC 4.04 3.52 3.78 3.73 33,130 3.74 32,900 3.75 14,820 3.78 13,000 0 3.78 23,870 3.79 11,620 3.80 46,640 518,780 3.80 3.80 3.73
DCM 13.25 11.55 12.40 12.50 138,640 12.55 32,790 12.60 55,950 12.65 27,030 0.25 12.65 3,060 12.70 42,180 12.75 117,300 1,565,890 12.35 12.75 12.30 290,000 11,000
VMI 4.90 4.10 4.50 4.20 25,400 4.30 32,700 4.40 1,000 4.40 3,300 -0.10 4.50 44,400 4.60 4,000 4.70 1,000 21,000 4.30 4.50 4.30
HHS 4.60 4 4.30 4.35 4,300 4.36 31,240 4.37 50 4.39 39,180 0.09 4.39 19,930 4.40 34,110 4.41 25,040 1,003,930 4.30 4.41 4.28 25,600
PV2 2.70 2.30 2.50 2.40 31,100 2.50 57,500 2.60 100 0.10 2.60 39,600 2.70 15,100 62,700 2.50 2.60 2.50
DIG 18.45 16.05 17.25 17.50 651,870 17.55 31,000 17.60 196,240 17.60 4,251,100 0.35 17.70 19,420 17.75 5,010 17.80 70,020 6,583,430 17.45 17.80 17.30 213,520 2,517,080
MPT 3.40 2.80 3.10 2.80 4,000 2.90 30,700 3 16,100 3.10 400 0 3.10 24,400 3.20 20,600 3.30 25,300 21,100 3 3.10 3
SBT 21.70 18.90 20.30 20.40 174,840 20.45 30,210 20.50 47,210 20.50 218,260 0.20 20.55 10,040 20.60 10,990 20.65 27,700 2,612,510 20.35 20.70 20.30 168,370 138,000
HVN 38.20 28.40 33.30 32.70 14,600 32.80 30,200 32.90 1,300 33 5,000 -0.30 33 2,800 33.20 13,400 33.30 23,400 760,500 33 33.30 32.30 20,900 200
CMS 4.90 4.10 4.50 4.10 8,000 4.20 30,100 4.30 8,500 4.40 -0.10 4.50 2,000 4.60 7,000 4.70 9,600 3,000 4.30 4.40 4.30
SCR 10 8.74 9.39 9.73 6,150 9.75 28,460 9.76 850 9.80 130,930 0.41 9.80 92,930 9.81 5,000 9.82 49,950 5,251,650 9.50 9.88 9.30 54,000
REE 38.70 33.70 36.20 38.60 70,020 38.65 28,440 38.70 97,720 38.70 30,840 2.50 5,689,340 37 38.70 36.80 500
HAC 4.30 3.30 3.80 3.60 5,000 3.70 28,400 3.80 18,500 3.90 0.10 3.90 34,600 4 19,900 4.10 5,300 5,000 3.90 3.90 3.80
ANV 10.40 9.07 9.75 9.88 39,200 9.89 28,260 9.90 17,750 9.95 35,430 0.20 9.95 5,830 9.96 11,880 9.97 11,740 539,210 9.75 10 9.70 1,000 7,560
PNJ 131.50 114.30 122.90 122.90 100 123 28,060 123.10 2,610 123.40 11,730 0.50 123.40 900 123.50 3,180 123.70 600 289,140 122 124.50 121
CSM 15.70 13.70 14.70 15.05 31,700 15.15 27,700 15.20 8,760 15.20 21,660 0.50 15.30 8,210 15.35 50 15.40 8,100 229,210 14.65 15.20 14.65 4,110
AGR 5.76 5.02 5.39 5.36 11,000 5.37 26,410 5.38 3,730 5.40 8,710 0.01 5.40 2,370 5.41 100 5.42 600 281,860 5.30 5.40 5.30 74,780
ASA 2.60 2.20 2.40 2.20 11,200 2.30 25,900 2.40 7,100 2.50 2,300 0.10 2.50 8,900 2.60 5,300 30,500 2.30 2.50 2.30
SMC 24.55 21.35 22.95 23.35 20,790 23.50 25,810 23.70 19,290 23.75 690 0.80 23.75 410 23.80 1,800 23.85 5,000 122,950 22.90 23.75 22.90 33,180
HKT 3.40 2.80 3.10 3 7,000 3.10 25,800 3.20 1,500 3.20 1,100 0.10 3.30 14,500 3.40 11,200 4,500 3.20 3.20 3.20
FPT 61.60 53.60 57.60 57.50 41,540 57.60 25,580 57.70 7,370 57.90 139,990 0.30 57.90 7,320 58 144,650 58.10 18,100 2,370,820 57.50 58 57 5,220
DHP 12.30 10.10 11.20 10.30 12,000 10.90 25,100 11 900 11.40 0.20 11.30 700 11.40 2,500 11.50 700 2,900 11 11.40 10.90 100
ONE 5.30 4.50 4.90 4.50 25,000 4.60 2,500 4.70 -0.20 4.70 14,000 4.90 600 5 10,300 100 4.70 4.70 4.70
LSS 11.70 10.20 10.95 10.85 10,500 10.90 23,940 10.95 10,600 11.10 80,200 0.15 11.10 910 11.15 50 11.20 12,970 219,840 11 11.10 10.90 5,000 20,000
VGS 10 8.20 9.10 8.80 24,300 8.90 23,000 9 147,300 9.20 800 0.10 9.20 112,800 9.30 37,900 9.40 7,900 207,900 9 9.20 8.90
ROS 198.20 172.40 185.30 186 90 186.10 22,830 186.20 69,120 186.30 31,040 1 186.30 15,330 186.40 9,250 186.50 12,610 1,183,440 185.30 186.90 185.30 400 7,370
BWE 26.75 23.25 25 24.60 7,830 24.65 22,500 24.70 1,900 24.70 31,700 -0.30 24.80 16,020 24.90 6,730 25 27,670 133,290 25 25 24.60 2,000
VIX 10.10 8.30 9.20 9.40 37,900 9.50 21,400 9.60 2,400 9.80 123,400 0.60 9.80 16,500 9.90 49,300 10 57,800 1,551,400 9.20 9.80 9 57,700
C69 7 5.80 6.40 6.20 34,900 6.30 21,100 6.40 4,600 6.50 1,900 0.10 6.50 5,300 6.60 9,900 6.70 21,000 208,100 6.30 6.50 5.90
MSR 21 15.60 18.30 17.90 2,000 18 21,100 18.10 4,600 18.20 1,200 -0.10 18.30 18,500 18.40 16,200 18.50 22,100 91,500 18.30 18.30 18
TVC 9 7.40 8.20 7.90 23,200 8 21,100 8.10 9,700 8.20 10,000 0 8.20 21,400 8.30 48,000 8.40 28,100 88,300 8.30 8.30 8
QCG 13.45 11.75 12.60 13.30 40,000 13.40 20,920 13.45 156,630 13.45 300 0.85 921,500 12.20 13.45 12
MCO 1.90 1.70 1.80 1.70 15,500 1.80 20,800 1.90 700 1.90 4,500 0.10 56,500 1.80 1.90 1.80
PVD 19.45 16.95 18.20 19 124,720 19.05 20,700 19.10 25,540 19.15 268,060 0.95 19.15 85,330 19.20 75,420 19.25 4,610 4,045,720 18.20 19.15 18.15 121,200 153,930
SD5 11.50 9.50 10.50 10.20 300 10.30 20,600 10.40 2,900 10.50 100 0 10.50 17,600 10.60 9,800 10.70 6,000 91,900 10.40 10.50 10.30
GAS 86.20 75 80.60 80 22,960 80.10 20,260 80.20 23,100 80.20 39,760 -0.40 80.50 1,000 80.70 1,980 80.80 1,610 635,060 81 81 79.80 122,250 341,520
DGW 20.75 18.05 19.40 20.65 41,070 20.70 20,200 20.75 45,640 20.75 460 1.35 759,200 19.40 20.75 19.20
GND 23.10 17.10 20.10 18.50 2,000 20 20,000 20.50 400 20.50 0.40 23.10 100 100 20.50 20.50 20.50
QTP 9.30 6.90 8.10 7.50 20,000 7.60 5,000 8.10 0 8.10 2,400 8.20 3,000 8.30 2,000 25,000 8.10 8.10 8.10
DRC 24.25 21.15 22.70 22.75 10,000 22.80 19,250 22.85 1,170 22.90 20,020 0.20 22.90 18,780 22.95 7,930 23 14,020 605,950 23 23 22.65 13,060 44,000
MBB 26.40 23 24.70 24.65 53,140 24.70 19,100 24.75 94,330 24.75 186,020 0.05 24.80 20,150 24.85 20,510 24.90 85,530 4,241,180 24.70 25.05 24.40 10
NSH 9.90 8.10 9 8.70 16,300 8.80 19,100 8.90 10,700 9 100 0 9 14,900 9.10 11,600 9.20 15,300 263,400 9 9 8.80
FIT 9.10 7.92 8.51 8.50 26,320 8.51 18,100 8.52 13,740 8.52 15,710 0.01 8.54 10,000 8.55 51,350 8.56 3,000 881,420 8.55 8.55 8.35
TTZ 3.70 3.10 3.40 3.10 5,200 3.20 18,000 3.30 10,000 3.30 200 -0.10 3.40 11,900 3.50 18,100 3.60 31,300 191,100 3.20 3.40 3.20
CET 5 4.20 4.60 4.20 17,800 4.30 1,000 4.40 1,600 -0.20 4.40 1,500 4.50 13,000 4.60 15,000 61,800 4.50 4.60 4.20
MSN 68.40 59.60 64 64 96,220 64.10 17,800 64.20 4,710 64.30 60,920 0.30 64.30 211,030 64.50 99,400 64.80 6,000 987,480 63.80 64.50 63 738,540 1,029,740
ACB 37.40 30.60 34 33.80 15,100 33.90 17,000 34 6,200 34.10 69,000 0.10 34.10 46,600 34.20 23,500 34.30 32,700 1,536,300 34.20 34.20 33.50
DS3 18.70 15.30 17 16.90 14,500 17 16,300 17.10 15,700 17.20 0.20 17.20 1,100 17.30 19,800 17.40 15,600 289,300 17 17.20 16.60
PTL 4.26 3.72 3.99 3.75 10,000 3.76 16,230 3.77 2,040 3.89 640 -0.10 3.89 880 3.90 17,570 3.99 17,090 43,440 3.90 3.90 3.76
MBS 14.60 12 13.30 13.20 71,300 13.30 15,400 13.40 13,900 13.50 11,500 0.20 13.50 15,500 13.60 9,400 13.70 13,900 195,600 13.30 13.50 13.20
TYA 11.75 10.25 11 10.60 720 10.70 15,300 10.75 1,600 10.95 -0.05 10.95 450 11 16,710 11.10 2,960 13,910 10.90 11 10.70 6,510
CVT 55.30 48.10 51.70 52.30 1,710 52.40 15,100 52.50 8,900 52.60 23,370 0.90 52.60 7,090 52.70 32,440 52.80 20,790 690,690 51.70 52.90 51.60 440 5,000
SRF 19.20 16.70 17.95 17.95 5,500 18.15 15,060 18.20 5,200 18.25 1,000 0.30 18.25 2,340 18.30 3,490 18.50 1,000 27,600 18 18.30 18
HNG 9.70 8.44 9.07 9.37 15,000 9.38 15,000 9.39 30,000 9.40 280,580 0.33 9.40 117,770 9.42 2,500 9.45 22,730 2,274,740 9.20 9.40 9.08 50,100
ITS 3.50 2.70 3.10 2.80 20,000 2.90 15,000 3 18,900 3.10 100 0 3.10 400 3.20 12,100 3.40 3,000 33,800 3 3.20 3
VKC 6.90 5.70 6.30 6.50 6,100 6.60 15,000 6.70 8,300 6.70 7,700 0.40 6.80 10,600 6.90 72,300 237,100 6.90 6.90 6.60
PVL 3.30 2.70 3 2.70 19,100 2.80 14,900 2.90 13,800 3 200 0 3 54,700 3.10 12,600 3.20 6,000 22,600 3 3 2.90 2,000
DCD 10 7.40 8.70 8.10 500 8.20 14,500 8.30 1,000 8.70 0 10 100
SD9 9.10 7.50 8.30 8.10 22,400 8.20 14,300 8.30 6,800 8.40 800 0.10 8.40 8,000 8.50 5,100 8.60 15,800 102,400 8.20 8.40 8.10
TEG 6.70 5.50 6.10 5.80 11,500 5.90 14,300 6 30,500 6.10 5,000 0 6.10 7,900 6.20 13,500 6.30 11,800 52,200 6 6.10 6
TNI 7.06 6.14 6.60 6.55 4,800 6.60 14,220 6.62 3,500 6.65 22,600 0.05 6.65 4,330 6.66 5,530 6.67 5,310 562,570 6.60 6.65 6.40 23,000
TCM 25.40 22.10 23.75 24.50 5,200 24.60 14,000 24.65 2,310 24.65 21,270 0.90 24.70 13,600 24.75 14,870 24.80 2,400 730,270 23.80 24.95 23.35
TDH 14.40 12.60 13.50 14.30 44,270 14.35 13,930 14.40 1,770 14.40 9,500 0.90 832,620 13.50 14.40 13.30 80 5,510
TNG 13.90 11.50 12.70 13.10 17,500 13.20 13,700 13.30 34,700 13.40 25,700 0.70 13.40 8,900 13.50 15,200 13.60 24,700 469,200 12.60 13.40 12.60 1,700
TV3 31 25.40 28.20 28.20 500 31 13,700 ATC 200 28.20 0
PGC 15.95 13.95 14.95 14.80 10,600 14.85 13,620 14.90 4,580 14.95 10 0 14.95 3,590 15.10 100 15.20 2,000 26,860 14.90 14.95 14.85 10,000
MTG 3.90 2.90 3.40 3.10 300 3.30 13,300 3.80 4,300 3.90 5,200 0.50 12,900 3.80 3.90 3.80
FMC 23.85 20.75 22.30 21.95 7,600 22 13,220 22.10 2,760 22.10 18,800 -0.20 22.30 3,700 22.40 3,800 22.45 1,400 434,960 22.20 22.30 21.90 300
D2D 71.50 62.30 66.90 63.30 30,000 63.40 13,100 63.50 780 63.50 3,000 -3.40 66.50 1,000 66.70 100 66.90 130 62,700 63.40 67.90 63.40
CTG 25.35 22.05 23.70 23.20 136,440 23.25 13,020 23.30 28,980 23.40 335,450 -0.30 23.40 79,940 23.45 16,010 23.50 29,290 6,220,670 23.20 24 23.20 6,750 170,560
POS 13.40 10 11.70 11.50 2,700 11.70 13,000 11.80 6,700 11.90 0.20 11.90 6,000 12 6,000 12.50 700 16,100 11.90 11.90 11.80
VPD 15.80 11.80 13.80 13.60 5,000 13.70 13,000 13.80 4,700 14 0.20 14 7,300 14.20 3,000 5,100 13.80 14 13.80
VE9 5.10 4.30 4.70 4.40 8,800 4.50 12,900 4.60 3,100 4.70 1,700 0 4.70 13,600 4.80 5,100 4.90 11,200 41,600 4.60 4.70 4.60
HCD 9.05 7.87 8.46 8.46 7,280 8.47 12,710 8.48 8,400 8.50 5,900 0.04 8.50 8,640 8.53 16,100 8.55 15,000 306,710 8.47 8.50 8.40
CVN 7.40 6.20 6.80 6.70 8,700 6.80 12,600 6.90 1,400 7 5,100 0.20 7 5,300 7.10 12,100 7.20 15,500 126,400 7.40 7.40 6.50 56,100
VHC 52.90 46.05 49.50 49.40 500 49.50 12,300 49.55 6,000 50 12,400 0.50 50 3,520 50.10 12,000 50.20 2,230 206,690 49.50 50.20 49.10 30,000 51,610
LGL 12.15 10.65 11.40 11.25 9,700 11.30 12,110 11.35 6,720 11.35 6,000 -0.05 11.40 9,390 11.45 19,910 11.50 8,110 77,310 11.40 11.40 11.30
TTB 11.80 9.80 10.80 10.70 26,200 10.80 12,100 10.90 18,800 11 7,700 0.20 11 3,400 11.10 25,500 11.20 10,900 447,800 10.70 11 10.70
GSM 10.50 7.90 9.20 9.20 24,800 10 12,000 10.50 21,900 10.50 1.30 100 10.50 10.50 10.50
LDG 19 16.60 17.80 18.65 10,000 18.70 12,000 18.85 30,000 18.90 479,380 1.10 18.90 184,860 18.95 21,100 19 78,420 2,872,000 17.70 18.90 17.60 1,000
SJS 33.35 29.05 31.20 32.60 2,970 32.70 12,000 32.80 10 32.90 27,500 1.70 32.90 4,490 32.95 10,260 33 18,350 353,350 31.20 33 31.20
WSS 4.20 3.60 3.90 3.80 32,100 3.90 11,900 4 5,000 4.10 1,100 0.20 4.10 25,200 4.20 59,700 13,600 3.80 4.10 3.80
QBS 8.33 7.25 7.79 7.75 10,000 7.79 11,870 7.80 2,450 7.83 6,900 0.04 7.83 2,360 7.84 1,000 7.85 6,100 174,090 7.79 7.85 7.71
BCC 7.70 6.30 7 6.80 22,600 6.90 11,600 7 2,700 7.20 10,400 0.20 7.20 19,200 7.30 500 7.40 2,500 94,100 6.90 7.20 6.90 1,600
FTM 13.25 11.55 12.40 12.05 14,640 12.10 11,580 12.15 5,520 12.40 0 12.35 1,700 12.40 13,290 12.45 10,150 471,290 12.30 12.40 12.15
QNS 69.40 51.40 60.40 58.50 6,000 58.60 11,400 58.70 100 58.80 2,900 -1.60 58.90 2,000 59 10,500 59.50 10,000 312,300 60.30 60.30 58.20 10,000 135,000
JVC 4.17 3.63 3.90 3.90 3,380 3.91 11,330 3.92 970 3.92 13,500 0.02 3.93 6,360 3.94 15,690 3.95 7,280 78,510 3.90 4 3.90 13,040
NVB 7.50 6.30 6.90 6.60 5,000 6.70 11,300 6.80 47,500 6.90 0 6.90 500 7 92,400 7.10 16,100 98,100 6.90 7 6.90
MCG 3.91 3.41 3.66 3.55 10,000 3.56 11,000 3.66 3,240 3.66 3,000 0 3.73 1,000 3.74 1,990 3.75 1,040 13,910 3.66 3.74 3.66
MHC 6.74 5.86 6.30 6.49 17,000 6.50 11,000 6.58 4,260 6.58 7,510 0.28 6.59 17,000 6.60 19,500 6.65 30,000 475,430 6.22 6.70 6.15 5,010
PPC 23.35 20.35 21.85 21.60 6,680 21.70 11,000 21.80 1,730 21.80 12,340 -0.05 21.85 1,510 21.90 1,010 21.95 1,400 457,500 21.85 22.20 21.60 700 305,330
VGG 59.30 43.90 51.60 51.40 100 51.50 11,000 51.60 300 52.90 1.30 52.50 200 52.90 1,400 53 14,200 8,800 51.70 52.90 51.50 500
VLC 20 14.80 17.40 17 5,000 17.20 11,000 17.30 500 18.20 22,000 0.80 18.30 400 18.40 500 18.50 800 74,600 18 18.20 17.40 100
DRI 12.70 9.50 11.10 10.90 13,000 11 10,800 11.10 1,400 11.10 700 0 11.20 5,300 11.30 10,600 11.40 20,500 59,700 11.10 11.20 11
CCL 4.06 3.54 3.80 3.70 38,760 3.71 10,760 3.72 15,510 3.72 6,010 -0.08 3.80 41,460 3.90 28,650 3.93 870 143,960 3.80 3.85 3.71
CII 34.45 29.95 32.20 31.80 11,540 31.85 10,620 31.90 20,690 31.90 132,700 -0.30 32 30,000 32.05 26,170 32.10 17,370 1,102,190 32.40 32.40 31.90 117,540 573,690
VIT 19.10 15.70 17.40 16.90 4,000 17 10,500 17.10 1,700 17.10 200 -0.30 17.40 1,800 17.50 5,200 17.60 800 13,100 17.10 17.40 16.90
EIB 13.40 11.70 12.55 12.30 5,300 12.35 10,280 12.40 10,200 12.45 30,000 -0.10 12.45 8,980 12.50 55,750 12.55 147,930 666,220 12.55 12.55 12.35 529,510
VGT 12.60 9.40 11 10.80 100 10.90 10,100 11 100 11 0 11.20 900 11.30 500 11.40 200
C47 15.70 13.70 14.70 14 5,740 14.10 10,000 14.20 1,020 14.20 2,800 -0.50 14.30 2,100 14.50 2,290 14.65 10,000 117,430 14.40 14.50 13.70
CLX 12.10 9.10 10.60 9.10 5,000 10.50 10,000 10.60 200 10.60 0 11.60 1,000 12 2,400 12.10 4,900
DIC 6.59 5.73 6.16 6.12 6,600 6.13 10,000 6.15 33,570 6.15 21,100 -0.01 6.16 50 6.17 1,000 6.30 20,100 109,650 6.10 6.16 6.09
HMC 13.05 11.35 12.20 11.90 100 12 10,000 12.05 1,100 12.15 5,150 -0.05 12.15 4,880 12.20 4,210 12.25 12,840 8,080 12.15 12.15 12.10
HMH 12.30 10.10 11.20 10.50 500 11 10,000 11.10 300 11.10 -0.10 11.20 4,000 11.30 13,000 11.40 5,300 5,900 11.10 11.20 11.10 2,100
KPF 6.50 5.66 6.08 6.01 10,000 6.50 141,540 6.50 0.42 27,560 6.47 6.50 6.47
PXI 2.51 2.19 2.35 2.33 5,000 2.34 10,000 2.35 10,000 2.40 0.05 2.40 800 2.41 3,190 2.42 15,350 29,640 2.23 2.42 2.23 25,000
TDN 4.80 4 4.40 4 100 4.10 10,000 4.20 1,900 4.20 900 -0.20 4.30 2,000 4.40 1,300 4.50 11,500 5,100 4.20 4.20 4.20
C21 24.30 18.10 21.20 21.10 20,200 21.20 9,700 21.30 1,700 21.20 100 0 21.50 100 21.60 1,800 21.80 500 32,100 21.20 21.50 21.20
DHM 3.90 3.40 3.65 3.72 2,670 3.73 9,680 3.74 2,470 3.74 12,040 0.09 3.80 7,090 3.81 14,460 3.82 4,010 115,910 3.67 3.81 3.67
SJF 16.70 14.60 15.65 15.70 17,260 15.75 9,390 15.80 1,990 15.80 9,200 0.15 15.85 2,640 15.90 3,350 16.05 7,500 223,590 15.95 16 15.70
KDH 31 27 29 29.25 14,100 29.30 9,270 29.40 3,000 29.50 33,600 0.50 29.50 14,730 29.55 6,850 29.60 20,000 283,440 29 29.50 28.90 15,280
S99 5.80 4.80 5.30 4.90 5,000 5 9,200 5.10 9,800 5.20 4,000 -0.10 5.20 47,000 5.30 61,200 5.40 62,900 56,200 5.20 5.30 5.10 30,000
CMX 4.71 4.11 4.41 4.26 3,230 4.40 9,000 4.50 500 4.70 600 0.29 4.70 600 4.71 2,000 5,610 4.13 4.70 4.13
MCH 67.70 50.10 58.90 58.10 5,000 58.20 9,000 58.30 100 58.20 -0.70 58.40 100 59 600 59.30 500 14,200 58.40 58.40 58.20 11,500
PDR 36.50 31.80 34.15 35.60 12,400 35.70 8,800 35.80 8,350 35.90 143,270 1.75 35.90 6,930 35.95 5,000 36 11,010 3,069,650 34.20 35.90 34.20 44,000 73,350
VCX 2 1.60 1.80 1.70 7,000 1.80 8,800 1.90 500 2 0.20 2 3,700 1,000 2 2 2
GKM 15.90 13.10 14.50 14.40 10,500 14.50 8,600 14.60 400 14.60 8,100 0.10 14.70 9,800 14.80 5,500 14.90 2,000 52,100 14.50 14.70 14.50
SHP 23.30 20.30 21.80 21.70 3,530 21.75 8,580 21.80 3,000 21.75 -0.05 22 20,730 22.20 1,000 22.35 1,060 14,420 21.75 21.75 21.75
BID 27.05 23.55 25.30 25.15 5,610 25.20 8,500 25.25 130 25.30 68,070 0 25.30 12,970 25.40 1,290 25.50 19,160 1,762,130 25.30 25.55 25 47,040 624,580
PVT 17.80 15.50 16.65 16.30 14,510 16.40 8,500 16.45 15,990 16.40 67,580 -0.25 16.50 23,860 16.60 16,000 16.65 10,470 585,890 16.50 16.65 16.25 24,510 376,400
BFC 37.45 32.55 35 33.80 10,280 33.90 8,400 34 100 34.30 2,310 -0.70 34.30 1,850 34.40 200 34.50 5,470 329,290 34.50 34.55 33.70 200,000
DAG 9.84 8.56 9.20 9.27 500 9.28 8,130 9.30 104,000 9.32 12,130 0.12 9.31 370 9.32 470 9.33 9,870 240,020 9.20 9.35 9.15 80,930 80,930
KSD 3.50 2.90 3.20 3 8,100 3.10 9,500 3.30 0.10 3.30 1,800 3.40 300 3.50 3,800 10,700 3.20 3.30 3.10
NS3 20 14.80 17.40 15 100 17.40 8,000 17.50 3,000 17.40 0
PGI 19.70 17.20 18.45 17.80 6,700 17.90 8,000 18 6,460 18 60 -0.45 18.45 40 18.50 430 18.80 50 19,790 18.50 18.50 18 370
SKH 32.50 24.10 28.30 29.60 6,700 29.70 8,000 29.80 300 29.90 100 1.60 29.90 900 30 5,600 30.10 4,200 149,700 28.30 31 28.20 1,100
LUT 2.20 1.80 2 1.80 7,500 1.90 1,900 2 0 2 1,100 2.10 5,500 2.20 5,300 2,800 2 2.10 2
SDP 4.40 3.60 4 3.70 1,000 3.80 7,400 3.90 200 4.10 1,100 0.10 4.10 400 4.20 9,700 4.30 300 29,100 3.90 4.10 3.60
EFI 8.60 6.40 7.50 7.10 2,000 7.20 7,300 7.30 6,500 7.20 -0.30 7.90 1,000 8 2,300 8.10 1,000 8,000 7.40 7.40 7.20
VPB 42.80 37.20 40 39.75 25,000 39.80 7,200 39.90 5,000 40 32,300 0 40 36,250 40.05 22,000 40.10 20,600 939,760 40.25 40.60 39.70
SED 21.50 17.70 19.60 19.30 1,000 19.60 7,100 19.70 700 20.20 0.60 20.20 1,200 20.30 500 20.60 200 9,800 20 20.20 19.60 4,000 6,500
SBA 17 14.80 15.90 15.75 13,680 15.80 7,080 15.90 13,570 15.90 440 0 16 34,970 16.10 6,000 16.15 700 59,360 16 16 15.80
GMD 44.15 38.45 41.30 42.60 8,350 42.65 7,000 42.70 500 42.85 42,440 1.55 42.85 8,960 42.90 15,920 42.95 3,000 1,436,540 41.60 43.15 41.30 200
KDF 66.50 49.30 57.90 57.20 5,500 57.60 7,000 57.80 100 58 5,300 0.10 57.90 10,000 58 12,700 58.30 5,000 53,000 57.90 58 57.60 50,000 40,500
SHI 7.88 6.86 7.37 7.46 17,000 7.47 7,000 7.48 8,600 7.48 25,060 0.11 7.53 23,570 7.54 11,130 7.55 22,050 499,990 7.37 7.55 7.32 10,000 70,150
VCR 3.70 3.10 3.40 3.10 7,000 3.20 4,200 3.40 0 3.40 14,600 3.50 10,800 3.60 1,000
TIP 17.65 15.35 16.50 16.20 5,000 16.50 6,970 16.60 500 16.60 0.10 16.65 80 16.70 170 16.75 120 3,170 16.50 16.60 16.50
DCL 23.20 20.20 21.70 21.35 8,600 21.40 6,890 21.45 1,200 21.65 1,610 -0.05 21.65 2,990 21.70 5,540 21.75 1,100 53,920 21.50 21.70 21.40 5,420
EMC 14.30 12.50 13.40 13.35 1,000 13.40 6,870 13.45 10 13.45 1,000 0.05 14.25 10 14.30 50 1,040 14.30 14.30 13.40
SD6 9.20 7.60 8.40 7.70 1,000 8 6,800 8.10 100 8.30 100 -0.10 8.30 1,400 8.40 4,500 8.50 3,900 3,400 8.30 8.30 8 100
CGP 9.40 7 8.20 8 10,000 8.20 6,700 8.30 500 8.20 0 9.30 1,200 9.40 12,400 13,000 8.20 9 8.20
DAH 4.51 3.93 4.22 4.12 200 4.16 6,670 4.17 11,470 4.17 19,000 -0.05 4.22 250 4.23 100 4.24 2,000 125,400 4.17 4.29 4.16 5,000
CSV 36.15 31.45 33.80 33.60 520 33.80 6,570 33.95 370 34 1,120 0.20 34 21,960 34.35 480 34.40 1,800 55,550 34.30 34.40 33.80 950
VIS 29.75 25.95 27.85 27.60 6,500 27.70 6,500 27.85 13,950 28 25,500 0.15 28 2,460 28.25 8,200 28.30 3,000 55,050 27.80 28 27.80
ITD 18.80 16.40 17.60 17.05 9,000 17.10 6,470 17.15 2,070 17.15 10,500 -0.45 17.25 4,900 17.30 1,030 17.40 1,000 115,120 17.50 17.60 17
NTL 10.35 9.03 9.70 9.85 10,000 9.90 6,340 9.94 150 9.98 27,280 0.28 9.98 160 9.99 8,280 10 52,140 364,330 9.70 10 9.67 14,100
DBT 17.10 14.10 15.60 15.40 7,800 15.50 6,300 15.60 1,100 15.70 0.10 15.70 1,000 15.80 16,000 15.90 1,000 7,300 15.70 15.70 15.60
HDC 18.15 15.85 17 16.90 15,250 17 6,300 17.05 2,000 17.10 20,600 0.10 17.10 8,820 17.15 2,000 17.20 33,390 390,520 17 17.20 16.60
HTI 18.05 15.75 16.90 16.50 1,010 16.60 6,210 16.65 5,000 16.90 0 16.90 27,690 17 1,000 17.10 1,000 13,700 16.80 16.90 16.70 1,100
NAG 7.30 6.10 6.70 6.40 4,000 6.50 6,200 6.60 2,000 6.70 1,000 0 6.70 7,400 6.80 15,100 7.20 1,000 6,500 6.70 6.70 6.70
TNS 5.50 4.10 4.80 4.90 31,000 5 6,200 5.10 5,000 5.10 0.30 5.20 1,000 5.30 3,300 5.40 5,600 10,900 5.30 5.30 5
VTO 8.39 7.31 7.85 7.93 3,290 7.94 6,020 7.95 380 7.95 2,100 0.10 7.98 80 7.99 1,630 8 90,230 133,810 7.85 8 7.79
DGC 35.60 29.20 32.40 32 8,400 32.20 6,000 32.40 900 32.40 1,000 0 32.50 5,000 32.60 8,900 32.70 10,000 58,100 32.30 32.60 32.30
HRT 4.20 3.20 3.70 3.50 6,000 3.60 6,000 3.70 9,900 3.70 0