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 # 29/06/2017

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 771.75 ( 2.71    0.35% )
KL: 211,881,940   GT: 3,693 (tỷ)
HNX 98.80 ( 0.45    0.46% )
KL: 41,449,639   GT: 569 (tỷ)
UPCOM 57.32 ( 0.36    0.63% )
KL: 8,266,979   GT: 125 (tỷ)
VN30 761.21 ( 4.11    0.54% )
KL: 54,179,800   GT: 1,243 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: ABT (37.70)    LM8 (22.90)    NLG (27.10)    VIS (21.40)    
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
OGC 1.99 1.73 1.86 1.97 62,010 1.98 27,190 1.99 247,580 1.99 53,920 0.13 16,760,420 1.96 1.99 1.88 40,600 73,190
FLC 7.81 6.79 7.30 7.17 401,220 7.18 270,760 7.19 211,420 7.19 868,010 -0.11 7.21 100 7.22 6,900 7.23 3,050 14,175,740 7.30 7.33 7.16 73,770
HQC 3.47 3.03 3.25 3.19 544,250 3.20 885,430 3.21 17,590 3.21 628,770 -0.04 3.22 42,000 3.23 446,840 3.24 110,960 9,939,640 3.25 3.28 3.21 15,900
DLG 4.50 3.92 4.21 4.33 110,900 4.34 29,270 4.35 24,340 4.35 229,890 0.14 4.36 20,210 4.37 49,990 4.38 21,330 5,966,180 4.17 4.43 4.17 140,000
BID 21.30 18.60 19.95 20.20 67,100 20.25 3,100 20.30 32,980 20.30 209,340 0.35 20.35 4,420 20.40 36,820 20.45 104,130 5,414,500 20.15 20.60 20.15 212,670 1,000
SCR 13.20 11.50 12.35 12.20 118,770 12.25 22,000 12.30 263,730 12.35 429,830 0 12.35 110,570 12.45 11,000 12.50 7,960 5,278,370 12.45 12.70 12.30 7,000 68,700
ITA 4.21 3.67 3.94 3.95 321,320 3.96 168,300 3.97 74,990 3.98 280,020 0.04 3.98 65,110 3.99 203,240 4 900,470 4,726,300 3.97 4.01 3.95 1,100 5,200
TSC 4.33 3.77 4.05 4.31 400,100 4.32 991,230 4.33 3,042,960 4.33 1,000 0.28 4,674,830 4.05 4.33 4.05 1,500
HPG 32.80 28.60 30.70 31.05 111,000 31.10 54,760 31.15 5,830 31.15 216,740 0.45 31.20 4,280 31.25 13,300 31.30 90,010 4,514,140 30.65 31.45 30.65 620,160 77,220
STB 15.15 13.25 14.20 14 311,670 14.05 193,550 14.10 40,630 14.10 182,020 -0.10 14.15 150,560 14.20 134,260 14.25 49,910 4,432,020 14.20 14.20 13.95 68,210 39,240
DCM 14.60 12.70 13.65 13.75 296,330 13.80 692,570 13.85 280,930 13.90 73,370 0.25 13.90 88,030 13.95 151,020 14 250,200 4,054,540 13.75 14.05 13.70
AMD 13.60 11.90 12.75 12.05 1,201,560 12.10 1,334,610 12.15 1,231,340 12.15 267,990 -0.60 12.20 13,820 12.25 2,500 12.30 8,590 3,493,330 12.70 12.80 12.10
HAG 10.15 8.83 9.49 9.58 130,300 9.59 650 9.60 166,380 9.60 260,630 0.11 9.61 58,920 9.62 66,570 9.63 36,110 3,480,580 9.59 9.64 9.51 38,890 1,000
FIT 6.06 5.28 5.67 5.81 57,110 5.83 105,400 5.84 50,520 5.88 154,750 0.21 5.88 10,970 5.89 17,000 5.90 22,700 3,076,080 5.67 5.95 5.67 19,320
DIG 15.60 13.60 14.60 15.50 10,890 15.55 25,100 15.60 20,200 15.60 20,550 1 2,896,350 14.90 15.60 14.90 5,130 2,100
EVG 20.35 17.75 19.05 18.85 135,500 18.90 143,000 18.95 117,080 18.95 43,620 -0.10 19 34,120 19.05 68,000 19.10 87,000 2,882,890 19.05 19.10 18.15
HBC 69.30 60.30 64.80 65.50 109,110 65.60 71,700 65.70 29,330 65.80 349,700 1 65.80 4,740 65.90 18,340 66 26,850 2,866,080 65.20 66.50 65 58,450 5,750
DXG 18.15 15.85 17 17 314,100 17.05 157,130 17.10 9,160 17.10 197,700 0.10 17.15 7,020 17.20 40,080 17.25 47,070 2,789,690 17 17.35 17 148,800 6,910
BHS 25.55 22.25 23.90 23.75 66,390 23.80 90,550 23.85 28,000 23.85 193,220 -0.05 23.90 4,100 23.95 13,050 24 50,420 2,779,810 23.80 24.60 23.70 262,740
TNI 10.55 9.21 9.90 10.45 30,250 10.50 20,750 10.55 107,030 10.55 2,390 0.65 2,766,130 9.88 10.55 9.80
KBC 17.95 15.65 16.80 16.75 37,760 16.80 122,470 16.85 59,630 16.90 133,020 0.10 16.90 37,920 16.95 52,660 17 50,210 2,685,960 16.95 17.15 16.85 4,200 50,480
HNG 11.40 9.96 10.70 10.80 89,400 10.85 59,600 10.90 50 10.90 81,250 0.20 10.95 22,470 11 92,840 11.05 42,590 2,621,190 10.70 11.15 10.70
PVD 15 13.10 14.05 13.90 2,940 13.95 19,080 14 43,060 14 142,650 -0.05 14.05 10 14.10 10 14.15 9,700 2,538,730 14.15 14.45 14 92,750 432,040
SSI 29.30 25.50 27.40 27.40 33,830 27.45 18,360 27.50 27,020 27.50 92,680 0.10 27.55 11,640 27.60 27,490 27.65 12,300 2,457,240 27.50 27.75 27.35 275,040 33,650
QCG 31 27 29 28.10 20,150 28.60 10,200 28.80 4,310 29 86,720 0 29 3,240 29.10 29,120 29.15 4,850 2,388,650 31 31 27 5,000
VHG 2.53 2.21 2.37 2.33 139,370 2.34 78,260 2.35 84,570 2.35 81,160 -0.02 2.37 69,350 2.38 87,200 2.39 2,810 2,378,210 2.37 2.38 2.34 50,000
MBB 23.30 20.30 21.80 22 37,880 22.05 30 22.20 10,550 22.30 142,690 0.50 22.30 8,370 22.35 24,180 22.40 86,110 2,200,730 22 22.40 21.85
DHM 7.93 6.91 7.42 7.40 70,930 7.41 30,030 7.42 18,240 7.42 23,240 0 7.46 2,000 7.48 4,610 7.51 6,930 2,200,220 7.44 7.79 7.41
ROS 93.60 81.40 87.50 87.80 319,650 87.90 462,030 88 510,290 88 22,600 0.50 88.10 18,750 88.20 17,500 88.30 21,300 2,069,730 87.90 88.20 87.50 8,920
SBT 37.65 32.75 35.20 35 74,000 35.05 114,650 35.10 31,940 35.10 91,070 -0.10 35.15 15,000 35.20 24,580 35.25 10,430 1,753,570 35.10 35.50 35.10 14,540
TDH 17.10 14.90 16 16.80 9,580 16.85 13,480 16.95 34,410 16.95 175,740 0.95 17 186,570 17.10 179,290 1,730,410 16.05 16.95 16.05 20,250 15,040
TCM 32.90 28.60 30.75 29.90 15,910 29.95 16,390 30 34,520 30 96,990 -0.75 30.10 4,150 30.15 690 30.20 7,160 1,729,300 30.80 30.80 29.70 1,000
HSG 34.05 29.65 31.85 31.75 21,360 31.80 39,160 31.85 37,900 31.90 31,340 0.05 31.90 22,100 31.95 14,890 32 69,700 1,716,930 31.85 32.10 31.65 90,130 163,990
HDC 15.60 13.60 14.60 15.10 11,000 15.20 4,000 15.30 18,780 15.30 18,100 0.70 15.50 14,720 15.55 102,120 15.60 78,730 1,664,500 14.60 15.60 14.50 1,000 100,100
FCN 29.60 25.80 27.70 27 75,480 27.05 11,800 27.10 19,910 27.10 217,260 -0.60 27.20 2,720 27.25 3,710 27.30 8,050 1,595,760 28 28.30 27.10 540
KSA 2.47 2.15 2.31 2.33 14,000 2.34 21,790 2.35 27,710 2.36 30,520 0.05 2.36 37,280 2.37 49,890 2.38 56,790 1,574,230 2.30 2.40 2.28 53,350 10
E1VF 13.22 11.50 12.36 12.42 32,000 12.43 26,000 12.49 2,010 12.49 27,990 0.13 12.50 14,120 12.51 21,000 12.70 20 1,547,940 12.40 12.50 12.40 18,950
CTG 21.55 18.75 20.15 20.05 531,020 20.10 551,410 20.15 8,790 20.15 25,780 0 20.20 21,290 20.25 22,490 20.30 33,180 1,535,240 20 20.50 20 4,250
HHS 4.46 3.88 4.17 4.18 69,910 4.19 10 4.20 3,550,210 4.20 133,040 0.03 4.22 9,610 4.23 5,100 4.24 19,930 1,467,680 4.17 4.27 4.16 165,440
AAA 36.80 32 34.40 34.75 19,690 34.80 3,400 34.90 4,550 35 124,730 0.60 35 17,860 35.05 2,000 35.10 7,500 1,249,990 34.60 35 34.40 68,650 1,000
AGR 4.06 3.54 3.80 3.89 5,000 3.90 47,450 3.91 42,970 3.91 28,170 0.11 3.92 30,570 3.93 40,370 3.94 31,750 1,196,020 3.95 3.97 3.90 8,500
TCH 20.35 17.75 19.05 18.65 20 18.70 35,350 18.75 4,520 18.80 57,400 -0.25 18.80 34,790 18.85 12,060 18.90 22,270 1,186,330 18.75 18.90 18.50 100
ATG 3.24 2.82 3.03 3.22 53,470 3.23 11,390 3.24 286,580 3.24 100 0.21 1,183,080 3.03 3.24 3.03 49,800
DPM 24.55 21.35 22.95 22.95 35,350 23 150,120 23.05 73,430 23.10 75,280 0.15 23.10 42,640 23.15 121,330 23.20 110,630 1,072,690 22.90 23.15 22.90 350,190 1,120
GTN 18.75 16.35 17.55 17.55 27,280 17.60 18,820 17.65 15,500 17.70 21,250 0.15 17.70 13,570 17.75 8,700 17.80 32,880 1,049,460 17.55 17.80 17.50 118,490 28,630
ASM 14.95 13.05 14 13.90 92,130 13.95 65,500 14 41,230 14.05 21,000 0.05 14.05 22,360 14.10 19,650 14.15 200 1,042,420 14 14.05 13.95
HAR 4.51 3.93 4.22 4.17 12,000 4.18 5,600 4.19 800 4.20 36,420 -0.02 4.20 2,780 4.26 100 4.27 720 1,020,880 4.30 4.30 4.20
PLX 73.40 63.80 68.60 69.20 3,110 69.30 1,090 69.40 320 69.50 16,990 0.90 69.50 24,340 69.60 250 69.70 10,250 980,940 68.80 70.20 67.90 97,110 20
BCG 8.47 7.37 7.92 7.89 7,830 7.90 500 7.91 36,200 7.91 56,200 -0.01 7.92 1,000 7.93 13,190 7.94 5,900 976,040 7.92 8.10 7.83 169,090
CTS 13.25 11.55 12.40 12.45 67,610 12.50 83,320 12.55 126,020 12.55 27,900 0.15 12.60 8,610 12.65 70,110 12.70 68,960 947,900 12.50 12.70 12.50 11,500 17,140
DRC 33.80 29.40 31.60 31.85 300 31.90 450 32 850 32.15 9,170 0.55 32.15 180 32.20 24,230 32.30 7,100 937,480 31.70 32.20 31.40 43,650 72,040
NVL 73.40 63.80 68.60 67.30 11,510 67.40 6,920 67.60 100 68 17,500 -0.60 68 32,370 68.10 6,160 68.20 5,200 928,290 68.60 68.60 67.40 17,950 158,930
SHI 9.18 7.98 8.58 8.69 5,000 8.70 42,020 8.71 9,400 8.72 27,680 0.14 8.72 2,290 8.73 5,030 8.75 4,030 904,570 8.60 8.84 8.60 11,000
PPI 3.17 2.77 2.97 3.07 15,730 3.08 770 3.09 920 3.09 36,000 0.12 3.10 158,070 3.11 400 3.12 1,000 893,780 2.98 3.10 2.97
NTL 10.30 8.98 9.65 9.83 100 9.84 70 9.85 100 9.88 20,800 0.23 9.88 40 9.90 5,600 9.95 900 887,220 9.65 9.88 9.65 1,000 19,000
VOS 2.74 2.40 2.57 2.40 -0.17 2.40 195,020 2.41 10,930 2.43 50 866,730 2.40 2.52 2.40
VCB 40.70 35.40 38.05 37.95 11,410 38 83,460 38.05 20,440 38.20 46,230 0.15 38.15 1,610 38.20 35,670 38.25 17,500 841,580 38.30 38.35 37.90 359,230 210,060
NVT 4.26 3.72 3.99 4 57,810 4.01 50 4.02 430 4.02 42,600 0.03 4.05 22,520 4.06 5,370 4.07 10,000 826,450 3.99 4.15 3.96
HAI 4.41 3.85 4.13 4.04 10 4.05 37,750 4.06 20,110 4.07 74,540 -0.06 4.07 6,010 4.13 60,150 4.14 5,100 819,730 4.10 4.22 4.05 2,000
KSH 2.93 2.55 2.74 2.77 300 2.78 11,000 2.80 19,810 2.80 16,100 0.06 2.83 15,000 2.84 2,960 2.85 7,050 812,520 2.70 2.93 2.68
HT1 23.50 20.50 22 22.10 9,100 22.20 11,100 22.30 4,750 22.30 21,100 0.30 22.45 3,220 22.50 12,280 22.60 30 766,670 22 22.70 21.85 4,000 180,000
MSN 44.50 38.70 41.60 42.25 200 42.30 650 42.40 13,820 42.40 42,330 0.80 42.50 620 42.55 20,000 42.60 7,090 761,920 41.90 42.70 41.90 243,190 95,870
REE 39.55 34.45 37 36.95 10 37 78,140 37.05 3,100 37.10 81,890 0.10 37.10 850 37.30 4,800 37.35 3,000 732,660 37.20 37.55 36.80 150,000 150,000
FPT 49.55 43.15 46.35 46.35 21,460 46.40 17,810 46.45 3,720 46.50 16,190 0.15 46.50 6,870 46.55 12,450 46.60 32,860 730,260 46.30 46.65 46.30 150,000 150,000
LDG 13.35 11.65 12.50 12.35 46,330 12.40 68,830 12.45 15,860 12.50 40,000 0 12.50 15,810 12.55 20,800 12.60 51,820 688,680 12.40 12.60 12.40 11,700
TDG 11.10 9.68 10.40 10.85 51,900 10.90 42,100 10.95 35,560 10.95 10,000 0.55 11 55,470 11.05 55,450 11.10 180,710 677,090 10.40 11 10.35
PDR 29.40 25.60 27.50 27.45 4,480 27.50 53,280 27.60 17,000 27.70 57,400 0.20 27.70 27,550 27.75 2,000 27.80 34,850 649,510 27.50 27.70 27.20
TLH 14 12.20 13.10 12.90 24,770 12.95 28,200 13 2,880 13 13,140 -0.10 13.05 14,750 13.10 20,610 13.15 33,830 629,710 13.20 13.25 12.95 90
KSB 60 52.20 56.10 57.20 3,390 57.30 4,700 57.40 700 57.60 18,740 1.50 57.50 8,800 57.60 36,000 57.70 1,000 628,380 56.50 59 56.10
HVG 7.11 6.19 6.65 6.85 5,470 6.86 11,500 6.87 200 6.90 800 0.25 6.90 4,610 6.94 10,080 6.95 16,930 620,640 6.65 7.09 6.65 15,000
LCG 10.45 9.11 9.79 9.77 3,900 9.78 8,800 9.79 2,100 9.80 33,350 0.01 9.80 42,360 9.84 1,010 9.85 20,800 616,370 9.77 9.95 9.77 9,500 5,000
CII 37.95 33.05 35.50 36.35 667,840 36.40 11,300 36.50 11,530 36.50 21,310 1 36.55 800 36.60 3,060 36.65 380 596,180 35.50 36.80 35.50 160,700 148,600
KDC 49 42.60 45.80 45.85 200 45.90 1,380 45.95 5,820 45.95 11,240 0.15 46.20 1,380 46.25 7,200 46.30 320 576,140 45.60 46.40 45.60 309,340 5,000
SAM 11.90 10.40 11.15 11.10 56,000 11.15 29,170 11.20 41,530 11.20 39,810 0.05 11.25 13,900 11.30 33,150 11.35 15,010 571,900 11.15 11.30 11.15 50,000
HID 4.35 3.79 4.07 3.99 23,180 4 2,330 4.04 2,000 4.05 21,110 -0.02 4.05 21,960 4.06 5,860 4.07 15,630 565,400 4 4.08 3.99 2,000
IDI 7 6.10 6.55 6.55 14,790 6.56 2,000 6.57 14,970 6.57 9,000 0.02 6.58 100 6.60 25,060 6.65 5,500 553,960 6.50 6.70 6.50
GAS 61.30 53.30 57.30 57 9,390 57.10 540 57.20 9,750 57.30 30,870 0 57.30 22,460 57.40 16,910 57.50 27,240 549,030 57.10 57.50 57.10 274,650 75,000
IJC 9.95 8.65 9.30 9.35 25,000 9.37 20,000 9.38 22,010 9.40 25,030 0.10 9.40 95,880 9.44 2,990 9.46 16,290 535,160 9.30 9.50 9.20
DRH 32.10 27.90 30 29.25 2,100 29.30 8,400 29.40 2,110 29.40 45,680 -0.60 29.60 210 29.80 2,000 29.90 17,900 518,010 30.10 30.25 29.40 830
TNT 4.16 3.62 3.89 3.98 1,000 3.99 1,000 4 1,390 4.02 8,110 0.13 4.02 33,080 4.03 5,600 4.04 1,230 494,820 3.82 4.09 3.82 23,630
CDO 3.76 3.28 3.52 3.46 5,200 3.47 5,000 3.48 1,400 3.50 25,320 -0.02 3.50 7,040 3.52 37,740 3.53 8,860 488,110 3.55 3.55 3.45 5,500
HCM 47.40 41.20 44.30 44.40 13,460 44.45 14,000 44.50 5,000 44.60 11,700 0.30 44.60 4,840 44.70 2,100 45 24,000 486,060 44.10 45.40 44 88,740 7,180
LSS 15.65 13.65 14.65 14.35 10,000 14.40 9,470 14.45 2,900 14.55 15,830 -0.10 14.55 4,530 14.60 10,900 14.65 12,150 472,660 14.70 14.85 14.40 13,300
EIB 13.45 11.75 12.60 12.45 33,050 12.50 11,470 12.55 460 12.60 47,240 0 12.60 20,060 12.65 17,190 12.70 19,200 459,520 12.60 12.65 12.35 120,200
GMD 46.65 40.55 43.60 43.65 14,340 43.70 610 43.75 3,960 43.75 6,400 0.15 43.90 3,180 43.95 9,000 44 25,680 458,450 43.60 44 43.10
TTF 8.34 7.26 7.80 7.38 4,000 7.39 3,000 7.40 3,990 7.40 49,000 -0.40 7.44 9,990 7.45 10,000 7.50 17,870 443,060 8.30 8.30 7.40 140
VJC 133.50 116.10 124.80 125.60 20 125.80 270 126 8,010 126.30 7,010 1.50 126.30 19,740 126.40 1,000 126.50 18,450 438,090 124.80 126.30 124 30,520 52,500
MDG 12.80 11.20 12 11.80 4,000 12 1,690 12 0 12.10 2,200 12.70 7,520 12.80 800 425,010 12 12.70 11.80
DAG 14.90 13 13.95 13.85 26,790 13.90 28,430 13.95 11,000 14 6,560 0.05 14 20,960 14.05 8,800 14.10 17,650 424,480 13.95 14.10 13.85 200
PVT 15.90 13.90 14.90 14.75 10,490 14.80 15,550 14.85 990 14.85 29,000 -0.05 14.90 5,000 14.95 22,500 15 50,300 413,690 15 15 14.70 312,980 156,470
CSM 20.20 17.60 18.90 18.60 55,020 18.65 6,940 18.70 3,010 18.80 37,240 -0.10 18.80 1,130 18.85 58,720 18.90 36,880 410,970 18.90 18.90 18.55 139,000 1,000
DCL 21.50 18.70 20.10 20 80,220 20.10 11,420 20.20 3,060 20.50 10,070 0.40 20.50 13,750 20.55 50 20.60 1,300 406,290 20.20 20.50 19.95
MWG 107.50 93.50 100.50 100.80 4,270 100.90 2,420 101 33,000 101 20,040 0.50 101.40 200 101.50 50 101.60 50 404,540 100.50 102 100.10 1,810
PHR 37.20 32.40 34.80 34.70 30,870 34.80 6,650 34.90 10,540 34.90 22,150 0.10 35 29,110 35.10 5,000 35.20 4,010 386,430 34.80 35 34.60 4,340
QBS 10.70 9.30 10 9.54 60 9.55 43,700 9.60 110,700 9.60 15,250 -0.40 9.70 15,170 9.80 13,760 9.85 1,000 376,350 10 10.30 9.60
STG 27.80 24.20 26 25.40 100 25.45 9,500 25.50 4,700 25.50 54,230 -0.50 25.80 7,570 25.90 700 26 8,500 348,720 26 26.30 25.50 1,700
VNG 15.30 13.30 14.30 15 3,410 15.10 1,000 15.20 600 15.30 32,120 1 15.30 4,880 346,490 15 15.30 15 4,950
SFG 14.45 12.65 13.55 13.50 11,230 13.55 1,520 13.60 4,600 13.70 3,600 0.15 13.70 19,160 13.75 2,200 13.80 14,500 333,230 13.55 13.70 13.50
VNE 11.25 9.82 10.55 10.05 51,000 10.10 35,540 10.15 3,270 10.15 10,500 -0.40 10.20 2,030 10.30 11,840 10.35 40,000 318,740 10.55 10.55 10.10
LIX 50.60 44 47.30 50.30 4,100 50.40 210 50.60 55,820 50.60 1,000 3.30 314,320 47.50 50.60 47.50 12,070 36,010
VNM 166.20 144.60 155.40 154.60 2,590 154.70 6,070 154.80 670 154.80 19,770 -0.60 155 29,350 155.10 4,560 155.30 5,000 312,720 155.50 155.90 154.80 115,350 168,110
PAC 57.20 49.80 53.50 55.10 53,410 55.20 6,050 55.30 2,750 55.40 17,820 1.90 55.40 1,380 55.50 16,400 55.70 4,000 298,700 53.20 55.50 51 120 5,100
PNJ 109 94.80 101.90 101.70 390 101.80 2,240 101.90 3,740 102 11,430 0.10 102 8,690 102.40 4,840 102.50 1,000 295,150 101.90 103 101.80
NT2 30.80 26.80 28.80 28.30 3,200 28.40 7,900 28.50 19,600 28.50 27,000 -0.30 28.65 2,500 28.70 6,000 28.80 14,940 284,930 28.80 29 28.50 49,300 80,000
PET 12.85 11.25 12.05 12.05 22,000 12.10 10,260 12.20 1,000 12.25 38,010 0.20 12.25 4,780 12.30 45,040 12.35 10 276,920 12.05 12.25 11.95 9,500
CTI 32.30 28.10 30.20 30 19,350 30.10 16,400 30.20 22,000 30.30 26,030 0.10 30.30 6,620 30.40 12,010 30.50 12,240 266,250 30.20 30.30 29.90 12,300
SMC 23.40 20.40 21.90 22.75 110 22.80 6,110 22.90 990 22.90 7,110 1 22.95 700 23 20,190 23.10 13,870 263,250 21.60 23.20 21.60
HAX 53.30 46.45 49.90 48.50 5,460 48.60 4,530 48.70 3,920 48.70 5,900 -1.20 48.80 3,330 48.90 1,990 49 9,390 260,090 50.30 50.30 48.40 100 1,500
ITC 14.95 13.05 14 13.60 11,000 13.70 16,000 13.80 4,600 14 20,390 0 14 1,390 14.10 11,400 14.20 300 258,990 14 14 13.80
BVH 61.60 53.60 57.60 57.40 6,850 57.50 9,300 57.60 7,810 57.60 11,050 0 57.70 20 57.80 4,930 57.90 5,560 241,630 57.90 57.90 57.30 66,260
DAH 7.02 6.12 6.57 6.40 24,010 6.44 1,100 6.46 9,630 6.46 1,180 -0.11 6.48 330 6.49 4,930 6.50 18,900 235,180 6.46 6.50 6.32
C47 20.20 17.60 18.90 17.80 2,300 18 8,200 18.20 17,120 18.20 26,400 -0.70 18.30 200 18.45 12,610 18.50 5,000 216,990 18.90 18.90 18.20
VTO 7.90 6.88 7.39 7.31 32,700 7.32 26,150 7.33 2,140 7.33 16,500 -0.06 7.38 210 7.39 8,010 7.40 7,040 216,580 7.40 7.40 7.31 200,000
MCG 4.05 3.53 3.79 3.78 200 3.79 22,220 3.80 13,210 3.80 2,000 0.01 3.85 5,150 3.87 6,200 3.88 12,420 213,760 3.73 3.94 3.73
VIS 22.85 19.95 21.40 21.80 10,500 21.85 13,500 21.90 12,950 21.95 5,150 0.55 21.95 640 22 14,200 22.05 6,100 208,760 22 22.05 21.80
SKG 55.30 48.10 51.70 51.60 5,000 51.70 2,770 51.80 4,900 51.80 800 0.10 51.90 19,730 52 11,220 52.10 4,810 203,680 51.70 52 51.20 10,750 5,010
PXS 10.50 9.14 9.82 9.87 39,000 9.89 45,000 9.90 1,690 9.94 12,840 0.12 9.94 960 9.95 6,600 9.96 6,100 200,980 9.87 9.94 9.85
NKG 35.25 30.65 32.95 32.50 3,320 32.55 51,000 32.60 9,810 32.60 10,570 -0.35 32.80 3,240 32.85 13,600 32.90 7,190 187,370 32.95 32.95 32.40 6,000
TDC 8.63 7.51 8.07 7.96 20 8 11,080 8.01 2,320 8.02 7,100 -0.05 8.02 660 8.05 4,090 8.06 4,980 185,590 8.09 8.10 8
CEE 29.05 25.25 27.15 26.50 18,000 26.60 2,220 26.70 7,200 26.70 11,110 -0.45 26.80 500 26.85 2,650 26.95 1,000 181,880 26.85 27.10 26.70 100 24,550
NLG 29.55 25.75 27.10 27.65 5,080 27.70 50 27.80 20,130 28 3,720 0.90 28 14,120 28.25 5,000 28.30 3,000 179,230 27.80 28 27.70 57,300
FTM 13.55 11.85 12.70 12.45 4,890 12.50 40,260 12.60 22,650 12.60 16,520 -0.10 12.70 16,060 12.75 16,890 12.80 34,880 176,790 12.60 12.75 12.50
VPH 13.15 11.45 12.30 12.20 19,320 12.25 10,200 12.30 4,520 12.30 24,000 0 12.35 12,840 12.45 6,000 12.50 9,190 173,230 12.30 12.70 12.30
VIC 45.40 39.50 42.45 42.25 19,250 42.30 25,870 42.35 13,210 42.35 16,170 -0.10 42.50 18,510 42.55 6,000 42.60 8,920 171,730 42.80 42.80 42.30 73,740 46,990
HCD 8.87 7.71 8.29 8.25 3,820 8.26 6,000 8.27 1,840 8.27 2,000 -0.02 8.29 10,000 8.30 6,000 8.31 30,040 170,000 8.31 8.31 8.25
ADS 21 18.30 19.65 19.45 1,310 19.50 1,120 19.55 1,370 19.60 100 -0.05 19.60 7,330 19.65 3,100 19.70 4,500 165,520 19.65 19.75 19.45
PPC 21.90 19.10 20.50 20 21,600 20.30 2,500 20.40 9,610 20.40 5,450 -0.10 20.50 34,180 20.70 10 20.80 700 161,290 20.95 21 20.30 31,870 14,640
DGW 15.70 13.70 14.70 14.50 25,860 14.55 11,050 14.60 11,580 14.65 2,240 -0.05 14.65 2,860 14.70 66,840 14.80 5,600 157,840 14.70 14.80 14.60
SHA 10.05 8.76 9.41 9.38 13,000 9.39 5,000 9.40 6,060 9.40 7,000 -0.01 9.41 6,180 9.42 2,020 9.43 10 156,130 9.41 9.41 9.40 1,000 100
VRC 34.30 29.90 32.10 31.60 15,000 31.80 520 31.90 3,330 31.90 10,000 -0.20 32.65 480 32.70 2,500 32.75 750 151,690 32.10 33 31.90 8,630
LCM 1.11 0.97 1.04 1.04 26,120 1.05 14,000 1.06 10,000 1.07 23,680 0.03 1.07 21,630 1.08 3,350 1.09 20,700 150,190 1.03 1.08 1.03
TCD 19.25 16.75 18 17.60 14,590 17.70 9,090 17.90 20 17.95 330 -0.05 17.95 610 18 19,580 18.15 10,000 145,810 18 18.10 17.60
PGD 55.10 47.90 51.50 51.10 5,000 51.20 5,000 51.40 20,000 51.50 0 51.50 6,950 51.60 2,200 51.70 20 144,860 51.50 51.60 51.10
VSC 68.10 59.30 63.70 63.80 3,270 64 5,500 64.10 4,190 64.10 11,000 0.40 64.20 6,230 64.30 10,370 64.40 4,490 143,990 64 64.30 63.50
CCL 6.54 5.70 6.12 6.52 7,000 6.53 10 6.54 337,990 6.54 10 0.42 138,430 6.54 6.54 6.54
CMG 18.35 15.95 17.15 16.40 5,600 16.60 6,570 16.70 1,000 17.10 2,000 -0.05 17.10 8,500 17.15 1,800 17.20 3,400 131,160 17.20 17.20 16.40 2,000 2,000
ELC 24.60 21.40 23 23 9,300 23.10 8,520 23.20 510 23.20 2,100 0.20 23.40 1,210 23.50 4,760 23.60 5,890 128,690 23 23.70 23 13,910
CSV 35.05 30.55 32.80 33.35 10 33.40 3,000 33.45 10 34 20,640 1.20 34 4,600 34.05 1,000 34.50 13,520 125,810 32.60 34 32.30 30
NBB 19.25 16.75 18 17.50 4,600 17.60 2,270 17.65 20 17.70 500 -0.30 17.70 9,200 17.80 15,940 17.90 4,000 121,670 17.80 17.90 17.65 230
PC1 38.50 33.50 36 35.10 5,250 35.20 4,360 35.30 1,550 35.30 20,000 -0.70 35.80 3,000 35.90 200 36 19,680 118,680 36.10 36.10 35 100,620
SRC 17.40 15.20 16.30 16.15 6,300 16.20 5,440 16.25 70 16.30 80 0 16.30 5,270 16.35 21,340 16.40 250 116,530 16.30 16.50 16.20
DHG 132.80 115.60 124.20 123.70 1,130 124 200 124.20 500 124.30 5,210 0.10 124.30 2,950 124.40 4,690 124.50 4,000 116,190 124.50 124.50 123 37,590 100
SC5 31.95 27.85 29.90 28.05 500 28.10 50 28.50 100 30 0.10 29.95 100 30 3,680 30.25 40 110,480 29.50 30.30 29.50
CAV 62 54 58 56.70 1,300 56.80 3,170 57 290 57 4,500 -1 57.30 2,000 57.40 2,000 57.50 4,280 108,260 58 58 56.80 1,800
C32 45.90 39.90 42.90 42.55 10 42.60 5,650 42.70 1,200 42.80 3,990 -0.10 42.80 170 42.85 1,000 42.90 6,550 107,140 42.90 43 42.60
APG 5.32 4.64 4.98 4.75 8,200 4.76 18,000 4.85 10 4.90 200 -0.08 4.90 5,630 4.95 500 4.96 16,990 106,320 4.96 4.96 4.85
HDG 32.10 27.90 30 29.30 500 29.40 610 29.50 140 29.50 1,500 -0.50 29.90 360 30 5,200 30.10 10,000 104,940 30 30.30 29.10 310
VHC 62.80 54.60 58.70 59.30 1,700 59.50 2,200 59.70 20 60.10 4,900 1.40 60.10 2,630 60.20 5,520 60.30 1,000 102,500 58.10 60.20 58.10 28,130
CTD 234 203.40 218.70 217.50 1,680 217.60 1,610 217.80 730 218.80 15,590 0.10 218.80 2,010 218.90 3,920 219 9,890 100,660 218.50 219 216.10 3,840 25,360
EVE 21.25 18.55 19.90 19.95 2,910 20 16,300 20.05 2,400 20.15 3,480 0.25 20.15 7,100 20.20 18,110 20.25 12,670 94,600 20.10 20.20 20.05
FCM 6.04 5.26 5.65 5.61 2,000 5.65 7,600 5.66 700 5.66 4,000 0.01 5.67 4,900 5.68 2,870 5.70 21,390 93,980 5.65 5.75 5.65 6,000 30
PTL 3.35 2.93 3.14 3.03 4,000 3.04 3,050 3.06 10,010 3.09 5,030 -0.05 3.09 12,440 3.10 32,640 3.11 30,000 93,170 3.14 3.14 3.02
KDH 29.95 26.05 28 27.50 14,140 27.60 13,210 27.70 16,430 27.80 20,000 -0.20 27.80 7,460 27.90 8,940 28 8,100 93,070 27.90 28 27.80
JVC 3.52 3.06 3.29 3.15 4,150 3.16 11,430 3.17 9,500 3.17 3,200 -0.12 3.20 8,090 3.22 500 3.23 200 85,760 3.51 3.52 3.11
UDC 4.06 3.54 3.80 3.75 5,000 3.76 5,000 3.77 30,000 3.80 1,590 0 3.80 3,300 3.83 2,500 3.84 4,500 85,030 3.71 3.82 3.70
VID 9.19 7.99 8.59 8.59 200 8.80 2,000 8.87 1,020 8.87 2,030 0.28 9 70 9.13 1,000 9.14 5,250 81,650 9.18 9.18 8.87
GSP 14 12.20 13.10 12.70 1,700 12.80 1,100 12.85 10,000 -0.25 12.85 610 12.95 490 13 11,330 76,970 12.95 13.20 12.85 10 1,000
DPR 46.95 40.85 43.90 42.50 2,220 42.60 200 42.70 41,260 42.70 9,980 -1.20 43.40 2,000 43.50 5,090 43.55 4,000 76,040 43.35 43.90 42.70 500 7,100
CHP 29.10 25.30 27.20 27 11,910 27.05 200 27.15 330 27.20 12,000 0 27.20 1,830 27.25 8,620 27.30 1,000 75,710 27.20 27.40 27 17,000
PGI 21.80 19 20.40 19.90 5,100 19.95 2,010 20 2,200 20.10 1,500 -0.30 20.10 990 20.80 3,010 20.85 12,870 75,510 20.85 20.90 20 9,000
VSH 18.40 16 17.20 16.80 11,150 16.90 5,700 16.95 10,040 16.95 9,000 -0.25 17 1,000 17.20 22,200 17.25 26,000 74,640 17 17.20 16.95 18,200 31,390
BFC 44.60 38.80 41.70 41.25 3,000 41.30 860 41.50 330 41.50 2,480 -0.20 41.60 5,000 41.65 930 41.70 2,770 73,880 41.70 42.30 41.20 1,210
SVC 56.10 48.85 52.50 52 2,800 52.10 2,000 52.20 1,610 52.20 3,250 -0.30 52.40 100 52.50 12,240 53.40 200 66,960 52.50 52.60 52 2,640
SAB 221.20 192.40 206.80 203.60 30 204 1,000 204.10 2,120 206.50 1,050 -0.30 206.50 900 206.80 500 207 10 66,380 206.80 207.50 202.10 65,020
NAF 26.30 22.90 24.60 24.40 7,700 24.50 5,700 24.60 6,200 24.70 9,530 0.10 24.70 5,310 24.80 10,850 24.90 8,680 66,120 24.60 24.90 24.60
ITD 22.50 19.60 21.05 21.80 4,200 21.85 3,000 21.90 2,350 21.90 180 0.85 21.95 100 22.10 1,290 22.15 200 65,570 21.10 22.30 21.10 280
HAS 9.23 8.03 8.63 9.11 200 9.15 300 9.23 1,000 9.23 100 0.60 64,280 8.80 9.23 8.64 10
SJS 30.70 26.70 28.70 28.30 55,000 28.40 17,000 28.45 7,550 28.45 7,500 -0.25 28.65 400 28.70 76,100 28.80 5,000 60,750 28.60 28.70 28.45
KHP 11 9.58 10.30 10.15 12,010 10.20 29,750 10.30 10,800 10.40 40,000 0.10 10.40 640 10.45 17,140 10.50 100 59,730 10.35 10.40 10.30 10,000
VIP 8.03 6.99 7.51 7.48 6,890 7.49 3,020 7.50 100 7.55 1,800 0.04 7.55 3,330 7.57 500 7.60 2,700 58,240 7.64 7.64 7.46
TMT 13.45 11.75 12.60 12.20 6,050 12.30 4,100 12.40 870 12.40 2,050 -0.20 12.55 2,550 12.60 1,530 12.70 5,180 56,370 12.40 12.60 12.40 1,000 390
DHA 35.60 31 33.30 33.10 2,000 33.20 3,350 33.30 360 33.50 60 0.20 33.50 2,940 33.70 1,530 33.90 2,270 55,790 33.50 33.90 33
FTS 13.30 11.60 12.45 12.05 800 12.30 10,050 12.35 210 12.45 200 0 12.45 53,930 12.50 75,300 12.55 10,040 53,220 12.40 12.50 12.40 1,000
FMC 17.85 15.55 16.70 16.55 1,620 16.60 6,550 16.65 6,490 16.70 6,000 0 16.70 23,000 16.75 500 16.80 3,000 49,020 16.90 16.90 16.65
TCR 4.22 3.68 3.95 3.82 20,290 3.83 1,510 3.86 210 3.86 10,000 -0.09 3.90 1,930 3.92 100 3.93 140 48,390 3.90 3.90 3.82
LHG 22.60 19.70 21.15 20.50 4,640 20.60 7,570 20.70 2,770 20.90 7,500 -0.25 20.90 770 21 8,900 21.10 420 48,280 21 21.40 20.70 5,600
DIC 7.46 6.50 6.98 6.92 480 6.93 50 6.95 2,000 6.95 3,500 -0.03 6.98 10 7.12 840 7.14 6,080 47,430 6.92 7.20 6.92
CTF 27.30 23.80 25.55 23.80 3,390 23.90 400 24 5,090 24 4,910 -1.55 25.50 1,520 26 1,050 27 2,000 44,330 23.80 25.50 23.80 10 2,500
DQC 50.50 43.90 47.20 46.95 1,090 47 830 47.20 1,370 47.20 4,230 0 47.30 2,500 47.35 1,350 47.40 1,910 43,690 47 47.40 47 22,550
BMP 106.50 92.70 99.60 99.10 220 99.20 3,240 99.30 100 99.50 160 -0.10 99.50 2,020 99.60 1,400 99.70 130 42,860 99.60 101 99 2,080 16,000
GIL 46 40 43 42.65 8,400 42.70 3,760 42.80 1,500 43 1,900 0 43 1,950 43.45 710 43.50 4,340 38,770 43 43.50 42.50 350
SBA 15.80 13.80 14.80 14.50 10,000 14.60 8,800 14.70 6,600 14.95 2,110 0.15 14.95 4,390 15 8,050 15.20 1,600 38,210 14.70 14.95 14.70
SMA 9.09 7.91 8.50 8.50 8,600 8.51 10,120 8.52 2,050 9 690 0.50 9 860 9.09 17,500 37,300 9.09 9.09 8.32 670
MHC 6.45 5.61 6.03 5.96 36,750 5.97 1,000 5.98 1,100 6.02 500 -0.01 6.02 720 6.03 2,100 6.04 10,450 35,890 6.01 6.07 5.98
ANV 12.15 10.65 11.40 11.20 10,000 11.40 10,000 11.50 1,270 11.90 1,900 0.50 11.90 4,570 11.95 5,990 12 6,310 31,910 12.15 12.15 11.50 130
RDP 18.40 16 17.20 16.20 500 16.80 4,000 16.90 5,100 17.40 2,220 0.20 17.40 70 17.50 2,490 17.80 200 29,860 17.40 17.50 17
TVS 11.50 10 10.75 10.30 10,100 10.40 5,100 10.65 2,010 10.70 4,900 -0.05 10.75 1,100 10.80 1,000 11 1,000 29,210 10.65 10.75 10.65
SAV 13.45 11.75 12.60 11.75 3,000 11.95 500 12 12,000 12.70 10 0.10 12.70 2,250 12.90 1,000 13 4,510 28,360 12.60 12.70 12.40
KHA 40 34.80 37.40 34.90 120 35 100 35.05 100 37.50 1,500 0.10 37.20 160 37.40 190 37.50 3,590 28,330 36 37.50 35 24,800
NNC 89.80 78.20 84 83.60 1,200 83.70 320 83.80 600 84 60 0 84 2,390 84.10 2,710 84.20 2,210 28,100 84 84.10 83.70 2,810
PTB 117.70 102.30 110 110.60 500 111 1,700 111.50 1,270 111.50 4,630 1.50 112.30 780 112.40 3,620 112.50 7,030 26,560 112.60 112.60 111.50 13,140 500
BSI 14 12.20 13.10 13.15 1,000 13.20 2,490 13.25 1,500 13.40 300 0.30 13.40 6,000 13.50 16,700 13.80 2,050 25,910 13.50 13.50 13.20
CIG 3.31 2.89 3.10 3.10 10,000 3.11 1,200 3.20 2,430 3.20 14,670 0.10 3.29 200 3.30 3,580 3.31 11,140 25,870 3.19 3.31 3.10 3,130
D2D 41.30 35.90 38.60 38.80 1,060 38.90 100 39 2,160 39.30 140 0.70 39.30 180 39.40 510 39.50 500 25,740 39 39.50 38.60 1,000
KMR 4.78 4.16 4.47 4.41 1,410 4.42 100 4.44 1,000 4.48 0.01 4.46 2,000 4.47 23,000 4.48 1,380 24,770 4.45 4.50 4.41
DHC 34.10 29.70 31.90 31.90 2,350 31.95 100 32 3,350 32.50 2,020 0.60 32.50 3,040 33.50 4,900 33.60 1,140 24,050 31.90 33.75 31.90 1,100
DTA 7.01 6.11 6.56 6.60 70,000 6.62 2,000 7.01 120,770 7.01 10 0.45 23,580 7 7.01 7
SBV 48 41.80 44.90 43.70 10 43.80 500 43.90 960 43.90 -1 44 2,730 44.30 1,000 44.50 2,500 23,440 43.10 45.10 43.10 5,500
DMC 139.10 120.90 130 129.10 10 129.50 1,000 130 2,050 130.20 10 0.20 130.20 270 130.40 1,520 130.50 180 23,020 128 130.40 128 11,000
IMP 69.30 60.30 64.80 64.10 1,000 64.40 3,560 64.50 70 64.50 20 -0.30 64.60 80 64.70 1,140 64.80 800 23,000 64.50 64.70 64.40
LEC 27.40 23.90 25.65 27 480 27.30 1,000 27.40 17,550 27.40 400 1.75 22,540 27.40 27.40 26 700
BIC 42.05 36.55 39.30 38.10 1,500 38.20 70 38.25 400 39 1,310 -0.30 39 1,880 39.10 2,000 39.30 5,960 21,910 38.50 39 38 4,700 19,980
TCL 32.10 27.90 30 28.95 1,020 29 4,410 29.50 20 30.90 520 0.90 30.90 780 31 8,360 31.20 80 21,250 30.60 30.90 29 10,630 8,220
THG 54.50 47.45 51 50.30 130 50.50 2,000 50.60 2,050 50.70 130 -0.30 50.70 850 50.80 3,500 50.90 1,000 21,220 51 51.80 50.20 190
BMI 29.25 25.45 27.35 26.60 300 26.80 3,700 26.90 100 27.35 6,410 0 27.35 100 27.40 2,790 27.50 2,980 20,760 27.40 27.40 26.85 11,330 6,840
KPF 7.70 6.70 7.20 6.90 100 7 100 7.10 1,000 7.20 0 7.30 495,890 7.69 390 7.70 900 20,700 7.10 7.30 7.10 200
TRA 133.20 115.80 124.50 122.60 100 123 5,410 123.10 110 123.10 150 -1.40 124 1,090 124.20 30 124.30 200 20,350 124 124.20 123 910
HAH 24.60 21.40 23 22.90 5,160 23 5,000 23.10 25,000 23.30 10 0.30 23.30 1,430 23.40 2,600 23.50 1,470 19,830 23.30 23.30 22.90 10,000 200
PXT 3.44 3 3.22 3.14 140 3.15 920 3.16 1,280 3.16 2,000 -0.06 3.27 5,700 3.28 1,990 3.29 1,330 19,540 3.30 3.30 3.16
SGT 11.10 9.68 10.40 9.77 1,550 9.78 2,750 9.80 980 9.80 5,000 -0.60 9.90 2,380 10.10 1,800 10.40 2,000 19,470 10.40 10.40 9.76 1,580
TRC 30.20 26.30 28.25 28.50 150 28.55 700 28.60 1,000 28.70 80 0.45 28.70 1,220 28.75 780 28.80 3,200 18,390 28.30 28.75 28.15
RAL 144.80 126 135.40 136 2,050 136.10 1,000 136.90 3,930 137.50 1,130 2.10 137.50 870 137.80 150 137.90 710 17,740 138 138 134.50 70 1,000
CNG 34.10 29.70 31.90 31.40 1,100 31.45 150 31.50 230 31.50 1,500 -0.40 31.70 500 31.95 10 32 300 16,630 31.90 31.90 31.50
CDC 16.10 14 15.05 14.30 20,000 14.80 5,000 15.10 9,960 15.10 50 0.05 15.40 90 15.45 3,620 15.50 3,310 16,580 15 15.45 15
TIP 17.20 15 16.10 15.90 2,790 16 10,750 16.10 90 16 -0.10 16.15 1,000 16.20 590 16.30 700 15,250 16 16.10 16
CCI 18.45 16.05 17.25 16.25 990 16.25 10 -1 18 4,000 18.45 5,850 15,010 16.50 16.50 16.25
BCE 6.42 5.58 6 5.92 10,200 5.95 25,560 5.99 10 6 500 0 6 5,700 6.01 6,750 6.03 10 14,190 6.04 6.04 5.95
BMC 21.60 18.80 20.20 19.30 3,000 19.40 100 19.90 2,800 20 4,930 -0.20 20 570 20.05 300 20.10 2,020 12,460 19.60 20.20 19.40 300
ABT 40.30 35.10 37.70 38.40 420 38.50 810 38.55 40 39.70 30 2 39.65 10 39.70 790 39.90 1,200 11,960 40.30 40.30 38.35 80
TCT 54.90 47.85 51.40 50.60 500 50.70 800 50.80 220 51.40 0 51.40 3,410 51.50 1,010 52 1,500 11,940 51.40 51.40 50.80 7,000 50
TNA 47.05 40.95 44 43.85 1,000 43.90 1,400 44 640 44 1,000 0 44.15 60 44.20 2,880 44.30 1,800 11,870 44 44.40 44 1,810 2,400
TV1 23.30 20.30 21.80 20.35 50 20.40 500 21 300 21.70 300 -0.10 21.70 1,960 21.80 2,700 21.90 1,300 10,610 21.80 21.80 20.30 260
RIC 8.72 7.58 8.15 7.60 200 7.61 100 7.62 1,000 8.15 0 8.15 1,960 8.30 1,000 8.70 300 10,500 7.61 8.15 7.61 6,000
SZL 41.60 36.20 38.90 38.15 5,000 38.20 1,200 38.30 800 39 1,600 0.10 39 1,450 39.40 2,000 39.50 3,080 10,300 38.90 39.50 38.20 970
SHP 24.25 21.15 22.70 22 500 22.20 300 22.50 5,000 23 5,000 0.30 23 500 23.50 1,000 24 1,410 10,000 22.60 23 22.60
BHN 84.20 73.20 78.70 77.40 200 77.50 20 78 30 78.40 20 -0.30 78.40 280 78.50 300 78.70 280 9,630 78.50 78.50 77.10
APC 28.95 25.25 27.10 26.20 870 26.70 950 26.80 430 26.80 1,300 -0.30 26.90 4,990 27 10 27.10 5,320 9,500 27.10 27.20 26.80 350
HTI 21.90 19.10 20.50 20.10 1,000 20.20 1,650 20.25 1,310 20.50 10 0 20.50 3,670 20.70 3,500 20.90 9,580 9,420 20.40 20.50 20.20
LAF 12.50 10.90 11.70 11.50 2,300 11.60 2,000 11.70 2,110 11.80 0.10 12 50 12.30 1,040 12.50 2,430 8,820 11.70 12 11.70 5,000
PTC 5.99 5.21 5.60 5.30 960 5.30 8,120 -0.30 5.70 3,460 5.88 20 5.89 1,000 8,590 5.94 5.94 5.30 2,710
BTP 13.65 11.95 12.80 12.50 2,000 12.60 4,500 12.70 100 12.80 0 12.80 7,390 12.85 3,000 12.90 3,000 8,470 12.80 12.80 12.65
SJD 26.75 23.25 25 24.60 7,000 24.90 2,050 25 120 25 980 0 25.20 1,380 25.30 10,500 25.40 1,970 8,380 25 25.40 25 30 890
PGC 14.90 13 13.95 13.75 3,470 13.80 1,300 13.85 170 13.85 140 -0.10 14 8,240 14.05 2,000 14.10 2,550 8,350 14 14 13.85
DSN 57.90 50.50 54.20 54.90 200 55 3,110 55.10 350 55.60 1.40 55.40 200 55.50 580 55.60 210 7,400 54.30 55.60 54.30 200
UIC 34.85 30.35 32.60 31.60 1,860 31.70 20 32 450 32.70 2,100 0.10 32.65 760 32.70 210 32.75 60 6,870 32.60 32.70 32 4,330
LBM 46.85 40.75 43.80 43.10 1,990 43.30 3,000 43.80 1,960 43.80 350 0 44.20 1,100 44.40 2,160 44.50 500 6,830 43.80 43.80 43 1,320