AAA | 9.48 | 9.79 | 9.59 | 9.83 | 9.55 | +310 | +3.27% | 2,035,800 | 3,742,467 | 226.82 | 12.93 | 193,100 | 34,700 | |
AAM | 9 | 8.8 | 9 | 9.09 | 8.8 | -200 | -2.22% | 4,600 | 91,970 | 5.57 | 220.00 | 0 | 0 | |
AAT | 4.6 | 4.82 | 4.61 | 4.84 | 4.55 | +220 | +4.78% | 138,400 | 341,348 | 20.69 | 3.46 | 16,000 | 0 | |
ABR | 12.9 | 0 | 0 | 0.00% | - | 258,000 | 15.64 | - | 0 | 0 | ||||
ABS | 4.96 | 5.09 | 4.97 | 5.1 | 4.97 | +130 | +2.62% | 174,900 | 407,200 | 24.68 | 51.94 | 0 | 0 | |
ABT | 34 | 34 | 33.9 | 34 | 33.9 | 0 | 0.00% | 8,000 | 400,427 | 24.27 | 6.94 | 0 | 200 | |
ACB | 26.65 | 27.05 | 26.8 | 27.1 | 26.7 | +400 | +1.5% | 6,681,200 | 105,063,562 | 6,367.49 | 6.61 | 20,000 | 20,000 | |
ACC | 13.7 | 13.8 | 13.6 | 13.8 | 13.6 | +100 | +0.73% | 19,900 | 1,449,000 | 87.82 | 20.85 | 0 | 0 | |
ACG | 36.65 | 38.4 | 37.5 | 38.45 | 37.5 | +1,750 | +4.77% | 14,900 | 5,790,257 | 350.92 | 13.26 | 0 | 200 | |
ACL | 12.4 | 12.35 | 12.4 | 12.4 | 12.35 | -50 | -0.40% | 11,000 | 619,464 | 37.54 | 63.01 | 0 | 0 | |
ADG | 17.75 | 16.55 | 17.8 | 17.8 | 16.55 | -1,200 | -6.76% | 19,600 | 353,848 | 21.45 | 17.63 | 500 | 19,320 | |
ADP | 26 | 26 | 26 | 26 | 26 | 0 | 0.00% | 4,500 | 599,036 | 36.31 | 14.96 | 2,000 | 0 | |
ADS | 12.3 | 12.55 | 12.4 | 12.55 | 12.3 | +250 | +2.03% | 380,600 | 732,854 | 44.42 | 11.21 | 600 | 500 | |
AGG | 19.85 | 20.5 | 20 | 20.75 | 19.95 | +650 | +3.27% | 1,204,300 | 2,564,927 | 155.45 | 14.62 | 34,300 | 3,600 | |
AGM | 4.43 | 4.46 | 4.45 | 4.46 | 4.4 | +30 | +0.68% | 90,700 | 81,172 | 4.92 | - | 0 | 0 | |
AGR | 17.7 | 18.5 | 18 | 18.7 | 17.9 | +800 | +4.52% | 2,973,300 | 3,984,738 | 241.50 | 27.25 | 731,100 | 117,100 | |
ANV | 28.3 | 29.3 | 28.5 | 29.4 | 28.5 | +1,000 | +3.53% | 911,300 | 3,900,647 | 236.40 | 100.00 | 86,000 | 5,800 | |
APC | 7.05 | 7 | 7.05 | 7.1 | 7 | -50 | -0.71% | 17,200 | 139,335 | 8.44 | - | 0 | 0 | |
APG | 13.35 | 13.75 | 14 | 14 | 13.5 | +400 | +3% | 139,600 | 2,112,302 | 128.02 | 16.89 | 11,300 | 11,200 | |
APH | 7.54 | 7.65 | 7.62 | 7.79 | 7.57 | +110 | +1.46% | 740,600 | 1,865,715 | 113.07 | 54.64 | 0 | 0 | |
ASG | 19.05 | 19.9 | 19.5 | 19.9 | 17.75 | +850 | +4.46% | 4,100 | 1,806,615 | 109.49 | 375.47 | 0 | 0 | |
ASM | 10.8 | 11.3 | 10.9 | 11.35 | 10.85 | +500 | +4.63% | 2,679,000 | 3,802,752 | 230.47 | 19.48 | 308,800 | 263,900 | |
ASP | 4.19 | 4.1 | 4.18 | 4.18 | 4.1 | -90 | -2.15% | 73,900 | 153,092 | 9.28 | - | 0 | 0 | |
AST | 54.2 | 54.6 | 54.2 | 54.9 | 54 | +400 | +0.74% | 6,900 | 2,457,000 | 148.91 | 22.08 | 0 | 0 | |
BAF | 26.85 | 27.45 | 26.85 | 27.45 | 26.85 | +600 | +2.23% | 4,511,700 | 3,939,624 | 238.77 | 149.18 | 78,000 | 0 | |
BBC | 50.1 | 50 | 50 | 50 | 50 | -100 | -0.20% | 800 | 937,634 | 56.83 | 10.26 | 0 | 0 | |
BCE | 5.87 | 5.83 | 5.87 | 5.87 | 5.76 | -40 | -0.68% | 18,400 | 204,050 | 12.37 | 265.00 | 0 | 0 | |
BCG | 7.99 | 8.16 | 8.08 | 8.19 | 8.02 | +170 | +2.13% | 4,008,800 | 4,353,096 | 263.82 | 73.51 | 445,400 | 181,100 | |
BCM | 50.5 | 52.3 | 51 | 52.6 | 50.9 | +1,800 | +3.56% | 771,300 | 54,130,500 | 3,280.64 | 23.91 | 49,300 | 27,100 | |
BFC | 27.35 | 28.1 | 28 | 28.4 | 27.5 | +750 | +2.74% | 166,400 | 1,606,421 | 97.36 | 12.04 | 2,200 | 18,900 | |
BHN | 38.4 | 38.1 | 38.2 | 38.2 | 38 | -300 | -0.78% | 3,200 | 8,831,580 | 535.25 | 26.72 | 0 | 0 | |
BIC | 27.8 | 28.25 | 27.95 | 28.25 | 27.95 | +450 | +1.62% | 22,300 | 3,313,072 | 200.79 | 9.02 | 100 | 400 | |
BID | 49.4 | 50 | 49.45 | 50.4 | 49.35 | +600 | +1.21% | 1,416,800 | 252,926,191 | 15,328.86 | 15.09 | 567,300 | 462,920 | |
BKG | 3.99 | 4.11 | 4.1 | 4.11 | 3.97 | +120 | +3.01% | 100,400 | 280,302 | 16.99 | 26.52 | 0 | 5,000 | |
BMC | 17.3 | 17.1 | 17.3 | 17.95 | 17 | -200 | -1.16% | 57,400 | 211,914 | 12.84 | 8.76 | 900 | 100 | |
BMI | 23 | 23.15 | 23.2 | 23.2 | 23 | +150 | +0.65% | 50,600 | 2,791,552 | 169.18 | 8.96 | 0 | 1,000 | |
BMP | 107 | 109.9 | 107.1 | 110.2 | 107.1 | +2,900 | +2.71% | 205,700 | 8,996,517 | 545.24 | 8.64 | 8,100 | 93,500 | |
BRC | 13.05 | 0 | 0 | 0.00% | - | 161,494 | 9.79 | - | 0 | 0 | ||||
BSI | 50.7 | 52.7 | 51.3 | 53.2 | 51.3 | +2,000 | +3.94% | 927,800 | 10,660,023 | 646.06 | 25.04 | 55,400 | 89,700 | |
BTP | 14 | 14.1 | 14.2 | 14.2 | 14 | +100 | +0.71% | 9,600 | 852,847 | 51.69 | 11.88 | 0 | 0 | |
BTT | 31.1 | 0 | 0 | 0.00% | - | 419,850 | 25.45 | - | 0 | 0 | ||||
BVH | 39.25 | 39.6 | 39.25 | 39.65 | 39.05 | +350 | +0.89% | 239,800 | 29,395,981 | 1,781.57 | 16.47 | 6,600 | 30,200 | |
BWE | 43.05 | 43.05 | 43.45 | 43.45 | 42.5 | 0 | 0.00% | 125,600 | 8,305,206 | 503.35 | 14.83 | 10,200 | 12,600 | |
C32 | 17.4 | 17.4 | 17.4 | 17.4 | 17.2 | 0 | 0.00% | 3,400 | 261,525 | 15.85 | - | 0 | 200 | |
C47 | 5.7 | 5.82 | 5.75 | 5.85 | 5.7 | +120 | +2.11% | 117,100 | 192,287 | 11.65 | 12.00 | 0 | 0 | |
CAV | 68.7 | 70.9 | 70 | 71 | 69.5 | +2,200 | +3.2% | 2,100 | 4,076,001 | 247.03 | 9.79 | 1,300 | 0 | |
CCI | 20.6 | 19.65 | 19.65 | 19.65 | 19.65 | -950 | -4.61% | 100 | 344,683 | 20.89 | 16.08 | 0 | 0 | |
CCL | 7.5 | 8 | 7.52 | 8 | 7.35 | +500 | +6.67% | 355,100 | 476,651 | 28.89 | - | 83,600 | 200 | |
CDC | 19.6 | 19.9 | 19.6 | 19.95 | 19.55 | +300 | +1.53% | 478,100 | 437,575 | 26.52 | 51.16 | 0 | 2,500 | |
CHP | 29.7 | 29.55 | 29.7 | 29.7 | 29.55 | -150 | -0.51% | 31,000 | 4,341,269 | 263.11 | 12.88 | 0 | 0 | |
CIG | 4.56 | 4.63 | 4.58 | 4.63 | 4.58 | +70 | +1.54% | 52,700 | 146,030 | 8.85 | - | 0 | 0 | |
CII | 15.6 | 16.35 | 15.8 | 16.4 | 15.75 | +750 | +4.81% | 4,287,000 | 5,205,265 | 315.47 | 28.04 | 455,600 | 53,800 | |
CKG | 19.1 | 19.85 | 19.15 | 19.85 | 19.15 | +750 | +3.93% | 18,800 | 1,890,898 | 114.60 | 13.16 | 0 | 0 | |
CLC | 40.9 | 41.45 | 40.25 | 41.55 | 40.25 | +550 | +1.34% | 1,900 | 1,086,304 | 65.84 | 8.60 | 0 | 0 | |
CLL | 39.95 | 39.85 | 38.15 | 39.9 | 38.15 | -100 | -0.25% | 2,200 | 1,354,900 | 82.12 | 14.70 | 0 | 100 | |
CLW | 42.6 | 0 | 0 | 0.00% | - | 553,800 | 33.56 | - | 0 | 0 | ||||
CMG | 42.8 | 45.3 | 43.6 | 45.3 | 43.6 | +2,500 | +5.84% | 743,900 | 6,821,180 | 413.40 | 22.20 | 169,960 | 34,220 | |
CMV | 9.25 | 9.89 | 9.3 | 9.89 | 9.3 | +640 | +6.92% | 1,500 | 179,562 | 10.88 | 11.97 | 0 | 0 | |
CMX | 7.67 | 7.91 | 7.87 | 7.92 | 7.7 | +240 | +3.13% | 240,000 | 806,021 | 48.85 | 16.51 | 5,000 | 400 | |
CNG | 29.7 | 30.8 | 30 | 31 | 30 | +1,100 | +3.7% | 257,700 | 1,081,058 | 65.52 | 11.09 | 30,000 | 52,800 | |
COM | 31.6 | 33.45 | 33.45 | 33.45 | 33.45 | +1,850 | +5.85% | 100 | 472,335 | 28.63 | 13.71 | 0 | 0 | |
CRC | 5.84 | 5.91 | 5.92 | 5.98 | 5.84 | +70 | +1.2% | 70,300 | 177,300 | 10.75 | 6.15 | 0 | 0 | |
CRE | 8.01 | 8.02 | 8.05 | 8.21 | 8.02 | +10 | +0.12% | 211,300 | 3,718,701 | 225.38 | 2,005.00 | 200 | 1,600 | |
CSM | 14.6 | 14.9 | 15 | 15 | 14.7 | +300 | +2.05% | 10,400 | 1,544,016 | 93.58 | 38.80 | 0 | 2,200 | |
CSV | 54.3 | 56.7 | 55.1 | 57.1 | 55.1 | +2,400 | +4.42% | 511,200 | 2,506,140 | 151.89 | 13.61 | 103,800 | 36,900 | |
CTD | 62.9 | 65.4 | 63.3 | 65.8 | 63.1 | +2,500 | +3.97% | 985,100 | 6,488,773 | 393.26 | 92.50 | 263,800 | 1,600 | |
CTF | 29.9 | 29.9 | 29.9 | 30 | 29.5 | 0 | 0.00% | 81,100 | 2,672,954 | 162.00 | 57.83 | 700 | 0 | |
CTG | 31.5 | 32.95 | 32 | 32.95 | 31.7 | +1,450 | +4.6% | 9,012,800 | 158,349,483 | 9,596.94 | 8.89 | 1,873,730 | 1,445,900 | |
CTI | 13.85 | 14.35 | 13.95 | 14.45 | 13.85 | +500 | +3.61% | 352,900 | 786,380 | 47.66 | 10.67 | 28,000 | 4,000 | |
CTR | 118 | 124.6 | 124 | 125.4 | 119 | +6,600 | +5.59% | 468,800 | 14,252,481 | 863.79 | 27.63 | 52,200 | 63,100 | |
CTS | 34.2 | 36 | 34.9 | 36.15 | 34.8 | +1,800 | +5.26% | 1,827,500 | 5,353,249 | 324.44 | 28.57 | 354,200 | 58,800 | |
CVT | 28.25 | 28.5 | 28.5 | 28.5 | 28.5 | +250 | +0.88% | 100 | 1,045,690 | 63.38 | 25.75 | 0 | 0 | |
D2D | 42.3 | 43.15 | 42.9 | 43.3 | 42.6 | +850 | +2.01% | 44,000 | 1,305,708 | 79.13 | 57.84 | 2,600 | 1,000 | |
DAG | 2.82 | 2.85 | 2.82 | 2.85 | 2.77 | +30 | +1.06% | 61,400 | 171,890 | 10.42 | 22.98 | 0 | 0 | |
DAH | 3.96 | 3.98 | 3.96 | 4.07 | 3.93 | +20 | +0.51% | 22,700 | 335,116 | 20.31 | 88.44 | 0 | 0 | |
DAT | 9.44 | 9.55 | 9 | 9.8 | 9 | +110 | +1.17% | 400 | 601,030 | 36.43 | 7.98 | 0 | 0 | |
DBC | 27 | 28 | 27.1 | 28 | 27.1 | +1,000 | +3.7% | 9,206,300 | 6,776,052 | 410.67 | 271.84 | 375,900 | 67,500 | |
DBD | 53.4 | 53.3 | 53.5 | 53.5 | 53.2 | -100 | -0.19% | 39,000 | 3,989,157 | 241.77 | 17.24 | 0 | 0 | |
DBT | 12.6 | 12.55 | 12.6 | 12.6 | 12.55 | -50 | -0.40% | 2,900 | 204,885 | 12.42 | 14.05 | 0 | 0 | |
DC4 | 10.6 | 10.95 | 10.6 | 10.95 | 10.5 | +350 | +3.3% | 87,400 | 574,872 | 34.84 | 5.35 | 1,500 | 700 | |
DCL | 26 | 27.25 | 26.4 | 27.4 | 26 | +1,250 | +4.81% | 250,000 | 1,990,368 | 120.63 | 32.25 | 0 | 0 | |
DCM | 30.1 | 31 | 30.5 | 31 | 30.25 | +900 | +2.99% | 1,925,000 | 16,411,400 | 994.63 | 17.25 | 315,200 | 321,300 | |
DGC | 110 | 116.3 | 110.4 | 116.3 | 110.4 | +6,300 | +5.73% | 3,029,200 | 44,168,229 | 2,676.86 | 15.16 | 648,070 | 667,800 | |
DGW | 55 | 58.7 | 56 | 58.7 | 56 | +3,700 | +6.73% | 2,294,500 | 9,806,027 | 594.30 | 27.16 | 964,830 | 142,500 | |
DHA | 42 | 43.7 | 42.5 | 43.8 | 42.5 | +1,700 | +4.05% | 72,800 | 643,529 | 39.00 | 12.81 | 7,100 | 0 | |
DHC | 38.5 | 39.1 | 38.8 | 39.3 | 38.7 | +600 | +1.56% | 44,600 | 3,147,278 | 190.74 | 10.38 | 5,400 | 2,000 | |
DHG | 111.8 | 113 | 112 | 115 | 112 | +1,200 | +1.07% | 7,600 | 14,774,306 | 895.41 | 14.52 | 1,000 | 700 | |
DHM | 9.51 | 10 | 9.55 | 10.05 | 9.55 | +490 | +5.15% | 107,800 | 313,962 | 19.03 | 52.63 | 0 | 0 | |
DIG | 26.8 | 28.65 | 27.35 | 28.65 | 27.3 | +1,850 | +6.9% | 25,333,700 | 17,472,260 | 1,058.92 | 146.92 | 2,044,320 | 681,700 | |
DLG | 1.85 | 1.89 | 1.85 | 1.91 | 1.84 | +40 | +2.16% | 1,203,800 | 565,695 | 34.28 | - | 133,400 | 2,300 | |
DMC | 63.9 | 65 | 67 | 67 | 65 | +1,100 | +1.72% | 5,800 | 2,257,285 | 136.81 | 14.49 | 0 | 100 | |
DPG | 42.5 | 44 | 43 | 44.65 | 42.7 | +1,500 | +3.53% | 1,021,300 | 2,771,980 | 168.00 | 13.65 | 94,800 | 84,200 | |
DPM | 31.3 | 31.95 | 31.9 | 32.1 | 31.5 | +650 | +2.08% | 1,980,600 | 12,503,130 | 757.77 | 31.02 | 188,390 | 696,000 | |
DPR | 35.8 | 37.7 | 36 | 37.8 | 36 | +1,900 | +5.31% | 745,200 | 3,275,600 | 198.52 | 9.05 | 133,800 | 34,100 | |
DQC | 14.5 | 14.6 | 14.65 | 14.8 | 14.05 | +100 | +0.69% | 9,900 | 402,348 | 24.38 | - | 0 | 0 | |
DRC | 29.05 | 30.05 | 29.45 | 30.1 | 29.15 | +1,000 | +3.44% | 797,500 | 3,569,718 | 216.35 | 14.49 | 139,600 | 37,700 | |
DRH | 3.65 | 3.8 | 3.67 | 3.84 | 3.67 | +150 | +4.11% | 827,800 | 470,090 | 28.49 | 3,800.00 | 111,500 | 0 | |
DRL | 67.2 | 67.2 | 67.2 | 67.2 | 67.2 | 0 | 0.00% | 200 | 638,400 | 38.69 | 11.71 | 0 | 0 | |
DSN | 54.9 | 55.5 | 54.6 | 55.5 | 54.3 | +600 | +1.09% | 12,300 | 670,607 | 40.64 | 7.01 | 0 | 0 | |
DTA | 4.18 | 4.18 | 4.2 | 4.2 | 4.18 | 0 | 0.00% | 26,400 | 75,490 | 4.58 | 56.49 | 0 | 0 | |
DTL | 13.4 | 13.5 | 13.5 | 13.5 | 13.5 | +100 | +0.75% | 400 | 818,518 | 49.61 | - | 0 | 0 | |
DTT | 20.9 | 0 | 0 | 0.00% | - | 170,373 | 10.33 | - | 0 | 0 | ||||
DVP | 73 | 73.2 | 73 | 73.2 | 72.5 | +200 | +0.27% | 16,200 | 2,928,000 | 177.45 | 8.85 | 0 | 100 | |
DXG | 15.5 | 16.55 | 15.9 | 16.55 | 15.5 | +1,050 | +6.77% | 12,137,600 | 10,096,022 | 611.88 | 60.62 | 1,696,480 | 324,400 | |
DXS | 6.9 | 7.2 | 6.9 | 7.26 | 6.9 | +300 | +4.35% | 1,478,400 | 4,133,542 | 250.52 | - | 409,800 | 206,930 | |
DXV | 5.58 | 5.97 | 5.97 | 5.97 | 5.92 | +390 | +6.99% | 91,400 | 59,103 | 3.58 | - | 0 | 0 | |
E1VFVN30 | 20.75 | 21.27 | 20.75 | 21.3 | 20.75 | +520 | +2.51% | 125,000 | - | - | - | 43,800 | 12,800 | |
EIB | 17.35 | 17.65 | 17.45 | 18 | 17.3 | +300 | +1.73% | 10,237,200 | 30,726,288 | 1,862.20 | 14.19 | 77,880 | 724,600 | |
ELC | 20 | 21.4 | 20.5 | 21.4 | 20.4 | +1,400 | +7% | 593,800 | 1,257,867 | 76.23 | 35.37 | 209,800 | 2,700 | |
EVE | 14.2 | 14.75 | 14.2 | 14.8 | 14.2 | +550 | +3.87% | 159,200 | 619,202 | 37.53 | 34.71 | 153,200 | 9,500 | |
EVF | 13.1 | 13.9 | 13.25 | 13.9 | 13.2 | +800 | +6.11% | 7,834,200 | 9,759,580 | 591.49 | 16.37 | 2,196,390 | 325,900 | |
EVG | 4.85 | 5 | 4.84 | 5.04 | 4.78 | +150 | +3.09% | 1,716,700 | 1,076,249 | 65.23 | 35.46 | 192,700 | 5,500 | |
FCM | 4.09 | 4.14 | 3.96 | 4.14 | 3.96 | +50 | +1.22% | 33,300 | 186,714 | 11.32 | 12.03 | 4,400 | 5,500 | |
FCN | 13.15 | 13.7 | 13.2 | 13.85 | 13.2 | +550 | +4.18% | 898,200 | 2,156,914 | 130.72 | 54.37 | 152,800 | 31,700 | |
FDC | 12.35 | 11.5 | 11.5 | 11.5 | 11.5 | -850 | -6.88% | 200 | 444,170 | 26.92 | 605.26 | 0 | 0 | |
FIR | 6.75 | 6.68 | 6.84 | 6.84 | 6.28 | -70 | -1.04% | 1,222,800 | 429,158 | 26.01 | 22.49 | 22,200 | 89,100 | |
FIT | 4.31 | 4.39 | 4.31 | 4.4 | 4.31 | +80 | +1.86% | 757,900 | 1,492,306 | 90.44 | - | 0 | 0 | |
FMC | 48.05 | 48.9 | 48.8 | 49.4 | 47.6 | +850 | +1.77% | 78,700 | 3,197,517 | 193.79 | 11.87 | 600 | 1,100 | |
FPT | 112.3 | 120.1 | 113.6 | 120.1 | 113.2 | +7,800 | +6.95% | 10,158,700 | 152,523,262 | 9,243.83 | 25.77 | 788,800 | 792,150 | |
FRT | 145 | 151 | 142.5 | 155 | 142.5 | +6,000 | +4.14% | 2,011,700 | 20,572,601 | 1,246.82 | - | 379,000 | 282,100 | |
FTS | 52.6 | 55.5 | 53.3 | 56 | 53.2 | +2,900 | +5.51% | 2,240,000 | 11,908,357 | 721.72 | 26.76 | 223,300 | 176,500 | |
FUCTVGF3 | 14.5 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
FUCTVGF4 | 14 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
FUCTVGF5 | 11.5 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
FUCVREIT | 6.9 | 7 | 7 | 7 | 7 | +100 | +1.45% | 400 | - | - | - | 0 | 0 | |
FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
FUEDCMID | 10.89 | 11.29 | 11.14 | 11.29 | 11.01 | +400 | +3.67% | 542,100 | - | - | - | 532,500 | 14,500 | |
FUEFCV50 | 12.34 | 12.29 | 12.34 | 12.34 | 11.8 | -50 | -0.41% | 5,100 | - | - | - | 0 | 0 | |
FUEIP100 | 7.5 | 7.85 | 7.35 | 7.85 | 7.35 | +350 | +4.67% | 700 | - | - | - | 0 | 0 | |
FUEKIV30 | 7.91 | 8.1 | 8.03 | 8.1 | 8.03 | +190 | +2.4% | 37,400 | - | - | - | 37,300 | 37,200 | |
FUEKIVFS | 11.45 | 11.65 | 11.65 | 11.65 | 11.65 | +200 | +1.75% | 100 | - | - | - | 100 | 100 | |
FUEKIVND | 10.99 | 11.22 | 11.04 | 11.22 | 11.04 | +230 | +2.09% | 2,100 | - | - | - | 900 | 2,100 | |
FUEMAV30 | 14.23 | 14.6 | 14.42 | 14.6 | 14.42 | +370 | +2.6% | 30,800 | - | - | - | 330,800 | 20,000 | |
FUEMAVND | 12.25 | 12.7 | 12.7 | 12.7 | 12.7 | +450 | +3.67% | 100 | - | - | - | 0 | 0 | |
FUESSV30 | 14.75 | 15.1 | 14.85 | 15.13 | 14.85 | +350 | +2.37% | 16,000 | - | - | - | 10,900 | 3,400 | |
FUESSV50 | 17.83 | 18.31 | 18.08 | 18.31 | 18.06 | +480 | +2.69% | 5,000 | - | - | - | 1,000 | 3,500 | |
FUESSVFL | 19.61 | 20.37 | 19.52 | 20.37 | 19.52 | +760 | +3.88% | 110,300 | - | - | - | 78,300 | 65,400 | |
FUEVFVND | 29.05 | 29.98 | 29.11 | 30.09 | 29.11 | +930 | +3.2% | 5,013,500 | - | - | - | 1,273,600 | 34,134,500 | |
FUEVN100 | 16.15 | 16.35 | 16.49 | 16.6 | 16.15 | +200 | +1.24% | 53,200 | - | - | - | 18,600 | 23,400 | |
GAS | 74.2 | 74.6 | 75 | 75 | 74.3 | +400 | +0.54% | 852,300 | 171,336,793 | 10,384.05 | 15.00 | 53,400 | 550,840 | |
GDT | 25.1 | 25.1 | 25.1 | 25.5 | 25.05 | 0 | 0.00% | 42,500 | 531,301 | 32.20 | 15.24 | 600 | 30,400 | |
GEG | 12 | 12.4 | 12 | 12.4 | 12 | +400 | +3.33% | 306,500 | 4,231,493 | 256.45 | 57.94 | 0 | 38,200 | |
GEX | 19.45 | 20.3 | 19.8 | 20.5 | 19.6 | +850 | +4.37% | 11,214,000 | 17,285,365 | 1,047.60 | 52.32 | 1,030,570 | 649,300 | |
GIL | 30.5 | 32.15 | 31 | 32.5 | 31 | +1,650 | +5.41% | 775,300 | 2,250,477 | 136.39 | 76.73 | 95,500 | 75,400 | |
GMC | 9.2 | 8.91 | 9.15 | 9.2 | 8.8 | -290 | -3.15% | 11,400 | 293,593 | 17.79 | - | 0 | 0 | |
GMD | 79 | 81.3 | 79.3 | 81.3 | 78.5 | +2,300 | +2.91% | 2,056,300 | 25,242,590 | 1,529.85 | 11.28 | 295,000 | 156,400 | |
GMH | 9 | 9.3 | 9 | 9.4 | 9 | +300 | +3.33% | 34,200 | 153,450 | 9.30 | 11.20 | 0 | 0 | |
GSP | 12.1 | 12.2 | 12.2 | 12.2 | 12.05 | +100 | +0.83% | 59,000 | 680,753 | 41.26 | 8.65 | 0 | 0 | |
GTA | 10.9 | 11.55 | 11.6 | 11.6 | 10.95 | +650 | +5.96% | 7,200 | 113,537 | 6.88 | 11.02 | 0 | 0 | |
GVR | 27.6 | 29.5 | 28.1 | 29.5 | 27.85 | +1,900 | +6.88% | 6,235,900 | 118,000,000 | 7,151.52 | 60.82 | 767,500 | 191,400 | |
HAG | 12.15 | 12.3 | 12.2 | 12.45 | 12.15 | +150 | +1.23% | 6,366,300 | 11,407,011 | 691.33 | - | 379,800 | 31,600 | |
HAH | 39.65 | 40.8 | 39.65 | 40.9 | 39.65 | +1,150 | +2.9% | 1,229,400 | 4,305,089 | 260.91 | 12.31 | 2,500 | 66,200 | |
HAP | 4.67 | 4.69 | 4.66 | 4.7 | 4.64 | +20 | +0.43% | 118,300 | 520,319 | 31.53 | 29.31 | 300 | 300 | |
HAR | 4.01 | 4.2 | 4.02 | 4.25 | 4.02 | +190 | +4.74% | 194,800 | 401,873 | 24.36 | 11.17 | 17,600 | 1,600 | |
HAS | 7.54 | 8.06 | 7.54 | 8.06 | 7.54 | +520 | +6.9% | 2,700 | 62,868 | 3.81 | 196.59 | 0 | 0 | |
HAX | 15 | 15.25 | 15.15 | 15.3 | 15 | +250 | +1.67% | 449,800 | 1,424,770 | 86.35 | 40.67 | 51,000 | 6,300 | |
HBC | 7.18 | 7.34 | 7.23 | 7.35 | 7.21 | +160 | +2.23% | 707,300 | 2,012,138 | 121.95 | - | 40,500 | 8,600 | |
HCD | 9.4 | 9.77 | 9.55 | 9.8 | 9.4 | +370 | +3.94% | 1,033,400 | 361,088 | 21.88 | 6.96 | 245,900 | 3,200 | |
HCM | 26.35 | 27.65 | 26.8 | 27.65 | 26.6 | +1,300 | +4.93% | 6,962,100 | 19,464,801 | 1,179.68 | 18.75 | 106,500 | 513,700 | |
HDB | 22.2 | 22.4 | 22.3 | 22.6 | 22.2 | +200 | +0.9% | 9,415,200 | 65,241,134 | 3,954.01 | 6.43 | 1,998,500 | 4,035,000 | |
HDC | 30.2 | 30.9 | 30.5 | 31.6 | 30.35 | +700 | +2.32% | 2,308,300 | 4,174,741 | 253.01 | 28.64 | 39,600 | 3,200 | |
HDG | 25.55 | 26.4 | 25.8 | 26.75 | 25.8 | +850 | +3.33% | 1,209,800 | 8,071,981 | 489.21 | 12.14 | 71,200 | 16,000 | |
HHP | 9.3 | 9.49 | 9.59 | 9.59 | 9.3 | +190 | +2.04% | 199,800 | 588,606 | 35.67 | 35.15 | 600 | 700 | |
HHS | 8.21 | 8.77 | 8.31 | 8.78 | 8.3 | +560 | +6.82% | 1,633,400 | 3,044,599 | 184.52 | 8.42 | 474,700 | 88,300 | |
HHV | 12.25 | 12.75 | 12.4 | 12.8 | 12.35 | +500 | +4.08% | 5,373,700 | 4,199,217 | 254.50 | 12.62 | 977,100 | 253,800 | |
HID | 2.69 | 2.87 | 2.69 | 2.87 | 2.65 | +180 | +6.69% | 244,400 | 220,291 | 13.35 | - | 0 | 0 | |
HII | 5.25 | 5.32 | 5.29 | 5.37 | 5.26 | +70 | +1.33% | 130,700 | 391,887 | 23.75 | 5.65 | 20,300 | 8,100 | |
HMC | 11.75 | 11.95 | 11.8 | 11.95 | 11.8 | +200 | +1.7% | 600 | 326,235 | 19.77 | 15.42 | 0 | 0 | |
HNA | 22.3 | 22.4 | 22.4 | 22.4 | 22.4 | +100 | +0.45% | 300 | - | - | 22.29 | 0 | 0 | |
HNG | 3.94 | 3.93 | 3.94 | 3.99 | 3.89 | -10 | -0.25% | 1,023,800 | 4,356,617 | 264.04 | - | 2,300 | 93,200 | |
HPG | 27.6 | 28.8 | 27.9 | 28.95 | 27.75 | +1,200 | +4.35% | 23,052,000 | 167,465,828 | 10,149.44 | 25.78 | 7,777,140 | 1,985,050 | |
HPX | 5.64 | 5.95 | 5.65 | 5.95 | 5.62 | +310 | +5.5% | 3,781,500 | 1,809,803 | 109.69 | 14.20 | 233,400 | 21,700 | |
HQC | 3.65 | 3.78 | 3.69 | 3.8 | 3.66 | +130 | +3.56% | 4,460,100 | 1,801,545 | 109.18 | 343.64 | 678,800 | 105,600 | |
HRC | 49.25 | 50 | 50.8 | 50.8 | 50 | +750 | +1.52% | 200 | 1,510,331 | 91.54 | 88.97 | 0 | 0 | |
HSG* | 19 | 19.65 | 19.5 | 19.9 | 19.3 | +650 | +3.42% | 6,088,300 | 12,104,052 | 733.58 | 418.09 | 123,540 | 1,545,600 | |
HSL | 4.82 | 4.92 | 4.89 | 4.95 | 4.84 | +100 | +2.07% | 141,500 | 174,087 | 10.55 | 14.82 | 6,700 | 3,600 | |
HT1 | 11.05 | 11.4 | 11.05 | 11.5 | 11 | +350 | +3.17% | 431,300 | 4,350,125 | 263.64 | 247.83 | 30,200 | 13,000 | |
HTG | 32.8 | 33 | 32.95 | 33 | 32.8 | +200 | +0.61% | 23,900 | 1,188,089 | 72.01 | 7.43 | 0 | 0 | |
HTI | 17.1 | 17.15 | 17.15 | 17.2 | 17.05 | +50 | +0.29% | 13,200 | 427,879 | 25.93 | 7.74 | 0 | 200 | |
HTL | 15.55 | 16.1 | 15.55 | 16.1 | 15.55 | +550 | +3.54% | 15,500 | 193,200 | 11.71 | 5.04 | 0 | 0 | |
HTN | 12.5 | 13.1 | 12.85 | 13.15 | 12.65 | +600 | +4.8% | 618,700 | 1,167,425 | 70.75 | 20.06 | 75,800 | 27,900 | |
HTV | 8.33 | 8.34 | 8.34 | 8.35 | 8.34 | +10 | +0.12% | 3,100 | 109,287 | 6.62 | 13.63 | 0 | 0 | |
HU1 | 5.6 | 5.53 | 5.33 | 5.96 | 5.33 | -70 | -1.25% | 300 | 55,300 | 3.35 | - | 0 | 0 | |
HUB | 17.4 | 18.2 | 17.55 | 18.2 | 17.4 | +800 | +4.6% | 48,900 | 478,632 | 29.01 | 8.29 | 0 | 0 | |
HVH | 4.97 | 4.98 | 4.99 | 5.01 | 4.95 | +10 | +0.2% | 107,700 | 202,411 | 12.27 | 18.51 | 0 | 0 | |
HVN | 16.8 | 17.05 | 16.8 | 17.55 | 16.5 | +250 | +1.49% | 1,912,100 | 37,755,421 | 2,288.21 | - | 1,200 | 298,300 | |
HVX | 2.72 | 2.74 | 2.73 | 2.74 | 2.7 | +20 | +0.74% | 37,300 | 113,779 | 6.90 | - | 0 | 0 | |
ICT | 11.6 | 11.8 | 11.6 | 11.9 | 11.6 | +200 | +1.72% | 6,600 | 379,783 | 23.02 | 25.43 | 0 | 0 | |
IDI | 10.65 | 11.05 | 10.8 | 11.05 | 10.8 | +400 | +3.76% | 951,500 | 2,515,473 | 152.45 | 43.50 | 96,800 | 66,700 | |
IJC | 13.7 | 14.15 | 13.8 | 14.2 | 13.7 | +450 | +3.28% | 2,226,100 | 5,345,140 | 323.95 | 9.71 | 170,400 | 74,000 | |
ILB | 31.5 | 32.5 | 31.5 | 32.5 | 31.5 | +1,000 | +3.17% | 200 | 796,323 | 48.26 | 9.80 | 0 | 0 | |
IMP | 64.9 | 65.4 | 64.2 | 67 | 64.1 | +500 | +0.77% | 54,700 | 4,578,304 | 277.47 | 17.98 | 5,100 | 600 | |
ITA | 4.92 | 5.01 | 4.92 | 5.04 | 4.92 | +90 | +1.83% | 1,485,600 | 4,700,991 | 284.91 | - | 254,100 | 71,500 | |
ITC | 9.72 | 10.1 | 9.87 | 10.3 | 9.64 | +380 | +3.91% | 462,000 | 968,944 | 58.72 | 12.42 | 0 | 0 | |
ITD | 10 | 10.2 | 10 | 10.2 | 9.9 | +200 | +2% | 13,700 | 249,506 | 15.12 | 55.74 | 0 | 0 | |
JVC | 3.14 | 3.19 | 3.23 | 3.23 | 3.14 | +50 | +1.59% | 264,900 | 358,876 | 21.75 | 6.82 | 52,300 | 9,700 | |
KBC | 28.25 | 29.5 | 28.6 | 29.85 | 28.6 | +1,250 | +4.42% | 5,032,200 | 22,644,340 | 1,372.38 | 11.15 | 881,500 | 786,500 | |
KDC | 61.9 | 62 | 62 | 62 | 61.6 | +100 | +0.16% | 751,200 | 15,947,889 | 966.54 | 111.91 | 2,400 | 9,900 | |
KDH | 33.45 | 34.55 | 33.8 | 34.9 | 33.65 | +1,100 | +3.29% | 3,040,700 | 27,616,229 | 1,673.71 | 41.13 | 813,400 | 314,000 | |
KHG | 5.41 | 5.41 | 5.37 | 5.6 | 5.37 | 0 | 0.00% | 4,390,000 | 2,431,444 | 147.36 | 96.61 | 198,200 | 61,400 | |
KHP | 9 | 9 | 9 | 9.04 | 8.8 | 0 | 0.00% | 45,700 | 530,154 | 32.13 | 8.98 | 0 | 0 | |
KMR | 3.41 | 3.42 | 3.43 | 3.43 | 3.38 | +10 | +0.29% | 37,100 | 194,522 | 11.79 | 21.65 | 0 | 0 | |
KOS | 37.45 | 37.5 | 37.45 | 37.7 | 37.1 | +50 | +0.13% | 337,800 | 8,118,050 | 492.00 | 386.60 | 20,200 | 39,000 | |
KPF | 3.1 | 3.08 | 3.1 | 3.1 | 3.01 | -20 | -0.65% | 178,700 | 187,471 | 11.36 | 181.18 | 0 | 0 | |
KSB | 19.5 | 20.85 | 19.9 | 20.85 | 19.9 | +1,350 | +6.92% | 1,618,800 | 2,386,151 | 144.62 | 26.00 | 455,300 | 1,700 | |
L10 | 22.75 | 0 | 0 | 0.00% | - | 222,723 | 13.50 | - | 0 | 0 | ||||
LAF | 13.8 | 13.9 | 13.8 | 13.9 | 13.8 | +100 | +0.72% | 6,800 | 204,719 | 12.41 | 7.15 | 0 | 0 | |
LBM | 43.2 | 42.95 | 43 | 43 | 42 | -250 | -0.58% | 13,300 | 859,000 | 52.06 | 6.87 | 900 | 1,500 | |
LCG | 11.2 | 11.7 | 11.45 | 11.75 | 11.4 | +500 | +4.46% | 3,091,700 | 2,218,798 | 134.47 | 22.54 | 520,400 | 170,600 | |
LDG | 2.71 | 2.76 | 2.71 | 2.76 | 2.71 | +50 | +1.85% | 1,183,100 | 707,132 | 42.86 | - | 266,700 | 100 | |
LEC | 5.95 | 6.36 | 6.35 | 6.36 | 6.34 | +410 | +6.89% | 1,800 | 165,996 | 10.06 | - | 0 | 0 | |
LGC | 58.9 | 0 | 0 | 0.00% | - | 11,359,146 | 688.43 | - | 0 | 0 | ||||
LGL | 3.22 | 3.15 | 3 | 3.17 | 3 | -70 | -2.17% | 622,600 | 162,216 | 9.83 | 10.61 | 22,000 | 0 | |
LHG | 31.5 | 32.3 | 31.5 | 32.3 | 31.5 | +800 | +2.54% | 107,000 | 1,615,388 | 97.90 | 12.00 | 12,500 | 3,100 | |
LIX | 66.4 | 64.1 | 69.8 | 69.8 | 64 | -2,300 | -3.46% | 24,000 | 2,076,840 | 125.87 | 12.17 | 400 | 17,900 | |
LM8 | 13.5 | 13.8 | 13.8 | 13.8 | 13.8 | +300 | +2.22% | 1,000 | 129,564 | 7.85 | 13.69 | 0 | 0 | |
LPB | 20.5 | 21.05 | 20.6 | 21.05 | 20.5 | +550 | +2.68% | 5,692,700 | 53,837,826 | 3,262.90 | 7.78 | 265,600 | 1,025,560 | |
LSS | 9.66 | 9.94 | 9.67 | 9.99 | 9.66 | +280 | +2.9% | 255,200 | 741,007 | 44.91 | 25.04 | 0 | 0 | |
MBB | 22 | 22.55 | 22.2 | 22.65 | 21.95 | +550 | +2.5% | 18,650,800 | 119,223,745 | 7,225.68 | 5.69 | 260,000 | 275,160 | |
MCP | 29 | 28 | 29 | 29 | 28 | -1,000 | -3.45% | 9,000 | 421,473 | 25.54 | 24.16 | 0 | 0 | |
MDG | 11.4 | 10.95 | 12.1 | 12.1 | 10.95 | -450 | -3.95% | 400 | 113,056 | 6.85 | - | 0 | 0 | |
MHC | 8.76 | 9.14 | 8.76 | 9.2 | 8.76 | +380 | +4.34% | 32,100 | 378,459 | 22.94 | 14.79 | 3,800 | 1,200 | |
MIG | 16.85 | 17.15 | 16.9 | 17.15 | 16.9 | +300 | +1.78% | 72,500 | 2,961,333 | 179.47 | 10.55 | 8,000 | 8,200 | |
MSB | 13.6 | 13.75 | 13.7 | 13.85 | 13.65 | +150 | +1.1% | 5,129,000 | 27,500,000 | 1,666.67 | 5.92 | 6,353,900 | 7,488,400 | |
MSH | 42.7 | 43 | 42.3 | 43.5 | 42.3 | +300 | +0.7% | 53,200 | 3,225,606 | 195.49 | 13.19 | 3,600 | 3,400 | |
MSN | 64.7 | 66.9 | 65.5 | 67.5 | 65.2 | +2,200 | +3.4% | 3,276,700 | 95,723,424 | 5,801.42 | 227.55 | 730,500 | 637,620 | |
MWG | 49.8 | 52.3 | 50.2 | 52.3 | 49.85 | +2,500 | +5.02% | 11,530,800 | 76,475,370 | 4,634.87 | 454.78 | 3,666,400 | 566,400 | |
NAB | 16.4 | 16.6 | 16.5 | 16.65 | 16.4 | +200 | +1.22% | 1,489,800 | - | - | 6.70 | 0 | 1,000 | |
NAF | 16.9 | 17.1 | 16.9 | 17.2 | 16.9 | +200 | +1.18% | 176,100 | 864,646 | 52.40 | 7.88 | 21,100 | 7,500 | |
NAV | 16.4 | 16.9 | 16.3 | 16.9 | 16.3 | +500 | +3.05% | 2,500 | 135,200 | 8.19 | 6.88 | 200 | 0 | |
NBB | 23.15 | 24.75 | 23.15 | 24.75 | 22.6 | +1,600 | +6.91% | 74,700 | 2,478,955 | 150.24 | 1,375.00 | 700 | 2,300 | |
NCT | 87.2 | 87.6 | 88 | 88 | 87.5 | +400 | +0.46% | 9,800 | 2,292,118 | 138.92 | 11.12 | 3,300 | 7,220 | |
NHA | 18.5 | 19.7 | 18.55 | 19.75 | 18.55 | +1,200 | +6.49% | 647,800 | 830,838 | 50.35 | 140.71 | 25,000 | 101,100 | |
NHH | 16.3 | 16.7 | 16.35 | 16.8 | 16.3 | +400 | +2.45% | 361,300 | 1,217,096 | 73.76 | 12.80 | 44,000 | 0 | |
NHT | 11.7 | 11.8 | 11.8 | 11.8 | 11.8 | +100 | +0.85% | 1,000 | 283,244 | 17.17 | - | 0 | 0 | |
NKG | 21.3 | 22.35 | 21.75 | 22.5 | 21.65 | +1,050 | +4.93% | 6,442,200 | 5,884,259 | 356.62 | 50.11 | 673,200 | 379,840 | |
NLG | 36 | 38.5 | 36.9 | 38.5 | 36.5 | +2,500 | +6.94% | 3,015,000 | 14,813,933 | 897.81 | 32.43 | 785,900 | 124,300 | |
NNC | 17 | 17 | 17 | 17 | 16.7 | 0 | 0.00% | 12,400 | 372,640 | 22.58 | 10.87 | 0 | 0 | |
NO1 | 7.2 | 7.39 | 7.1 | 7.5 | 7.1 | +190 | +2.64% | 457,400 | 177,360 | 10.75 | 10.48 | 12,700 | 0 | |
NSC | 76.4 | 76 | 76 | 76.4 | 76 | -400 | -0.52% | 900 | 1,335,663 | 80.95 | 6.00 | 0 | 100 | |
NT2 | 21.2 | 21.55 | 21.3 | 21.65 | 21.3 | +350 | +1.65% | 615,700 | 6,203,728 | 375.98 | 13.94 | 195,500 | 7,500 | |
NTL | 39.9 | 40.75 | 40.4 | 41 | 40.35 | +850 | +2.13% | 602,000 | 2,485,340 | 150.63 | 25.09 | 3,000 | 102,200 | |
NVL | 14.5 | 15.2 | 14.7 | 15.4 | 14.6 | +700 | +4.83% | 26,740,300 | 29,641,589 | 1,796.46 | 48.87 | 268,550 | 1,656,310 | |
NVT | 7.7 | 7.7 | 7.25 | 7.7 | 7.25 | 0 | 0.00% | 4,200 | 696,850 | 42.23 | 124.19 | 0 | 0 | |
OCB | 13.5 | 13.85 | 13.55 | 13.9 | 13.55 | +350 | +2.59% | 1,665,500 | 28,459,316 | 1,724.81 | 8.69 | 710,800 | 444,500 | |
OGC | 5.79 | 5.95 | 5.9 | 5.97 | 5.78 | +160 | +2.76% | 250,500 | 1,785,000 | 108.18 | 20.73 | 54,800 | 1,500 | |
OPC | 24.7 | 24.7 | 24.5 | 24.7 | 24.5 | 0 | 0.00% | 4,200 | 1,582,057 | 95.88 | 15.12 | 0 | 0 | |
ORS | 14.2 | 14.65 | 14.5 | 14.8 | 14.3 | +450 | +3.17% | 3,011,500 | 4,395,000 | 266.36 | 12.82 | 100 | 545,700 | |
PAC | 30.5 | 31.6 | 30.9 | 31.6 | 30.85 | +1,100 | +3.61% | 12,200 | 1,468,506 | 89.00 | 14.16 | 0 | 0 | |
PAN | 20.6 | 21.3 | 20.95 | 21.4 | 20.7 | +700 | +3.4% | 989,700 | 4,449,458 | 269.66 | 10.96 | 125,600 | 77,800 | |
PC1 | 25 | 25.75 | 25.45 | 25.95 | 25.3 | +750 | +3% | 2,377,700 | 8,008,136 | 485.34 | 63.58 | 216,600 | 219,160 | |
PDN | 115.5 | 117 | 117.5 | 117.5 | 113 | +1,500 | +1.3% | 2,800 | 4,334,137 | 262.67 | 15.95 | 0 | 800 | |
PDR | 25.3 | 27.05 | 25.95 | 27.05 | 25.7 | +1,750 | +6.92% | 11,881,800 | 19,984,833 | 1,211.20 | 26.97 | 1,628,480 | 430,700 | |
PET | 23 | 24.15 | 24.15 | 24.15 | 23.2 | +1,150 | +5% | 288,300 | 2,577,339 | 156.20 | 23.84 | 0 | 0 | |
PGC | 14.3 | 14.25 | 14.3 | 14.55 | 14.25 | -50 | -0.35% | 18,100 | 859,835 | 52.11 | 11.54 | 100 | 0 | |
PGD | 34.95 | 34.9 | 34.95 | 35 | 34.9 | -50 | -0.14% | 3,800 | 3,455,006 | 209.39 | 13.66 | 0 | 1,000 | |
PGI | 25.2 | 23.9 | 23.9 | 23.9 | 23.9 | -1,300 | -5.16% | 2,600 | 2,650,433 | 160.63 | 11.57 | 0 | 0 | |
PGV | 19.8 | 20 | 19.8 | 20 | 19.6 | +200 | +1.01% | 3,400 | 22,469,361 | 1,361.78 | 21.10 | 0 | 0 | |
PHC | 6.38 | 6.67 | 6.4 | 6.8 | 6.4 | +290 | +4.55% | 75,100 | 338,048 | 20.49 | 37.68 | 0 | 0 | |
PHR | 53.4 | 56 | 53.5 | 56.4 | 53.5 | +2,600 | +4.87% | 478,900 | 7,587,955 | 459.88 | 13.00 | 187,800 | 52,800 | |
PIT | 6 | 6.08 | 5.99 | 6.1 | 5.99 | +80 | +1.33% | 4,800 | 86,398 | 5.24 | - | 0 | 0 | |
PJT | 9.59 | 0 | 0 | 0.00% | - | 220,960 | 13.39 | - | 0 | 0 | ||||
PLP | 4.5 | 4.55 | 4.5 | 4.65 | 4.5 | +50 | +1.11% | 38,900 | 318,499 | 19.30 | 28.80 | 0 | 1,000 | |
PLX | 35 | 35.25 | 35.05 | 35.3 | 34.95 | +250 | +0.71% | 742,400 | 44,788,376 | 2,714.45 | 20.66 | 136,300 | 525,000 | |
PMG | 7.94 | 7.94 | 7.4 | 7.94 | 7.39 | 0 | 0.00% | 2,100 | 367,910 | 22.30 | 152.69 | 0 | 0 | |
PNC | 8.7 | 0 | 0 | 0.00% | - | 93,954 | 5.69 | - | 0 | 0 | ||||
PNJ | 92.5 | 94.3 | 92.6 | 94.7 | 91.5 | +1,800 | +1.95% | 1,615,500 | 30,930,365 | 1,874.57 | 17.35 | 200,400 | 198,000 | |
POM | 2.85 | 2.77 | 2.82 | 2.88 | 2.76 | -80 | -2.81% | 1,191,000 | 771,566 | 46.76 | - | 62,100 | 131,450 | |
POW | 10.45 | 10.65 | 10.45 | 10.75 | 10.45 | +200 | +1.91% | 5,505,900 | 24,940,933 | 1,511.57 | 24.04 | 799,130 | 391,500 | |
PPC | 13.5 | 13.5 | 13.45 | 13.65 | 13.45 | 0 | 0.00% | 218,400 | 4,328,276 | 262.32 | 11.38 | 11,600 | 60,000 | |
PSH | 4.34 | 4.39 | 4.49 | 4.55 | 4.15 | +50 | +1.15% | 2,711,100 | 553,885 | 33.57 | 10.89 | 0 | 0 | |
PTB | 64.4 | 65 | 65.6 | 65.6 | 64 | +600 | +0.93% | 350,000 | 4,350,996 | 263.70 | 17.07 | 118,700 | 32,300 | |
PTC | 5.45 | 5.5 | 5.31 | 5.7 | 5.31 | +50 | +0.92% | 6,400 | 177,054 | 10.73 | 17.68 | 1,400 | 0 | |
PTL | 3.68 | 3.79 | 3.7 | 3.8 | 3.68 | +110 | +2.99% | 28,800 | 374,699 | 22.71 | 151.60 | 0 | 0 | |
PVD | 29.1 | 30.2 | 29.2 | 30.25 | 29.15 | +1,100 | +3.78% | 4,396,500 | 16,787,576 | 1,017.43 | 37.28 | 1,171,030 | 219,500 | |
PVP | 15 | 15.2 | 15 | 15.35 | 14.95 | +200 | +1.33% | 708,700 | 1,432,980 | 86.85 | 8.11 | 0 | 0 | |
PVT | 24.4 | 25 | 24.5 | 25 | 24.5 | +600 | +2.46% | 2,215,700 | 8,091,281 | 490.38 | 8.84 | 132,800 | 55,200 | |
QBS | 1.6 | 1.65 | 1.6 | 1.7 | 1.6 | +50 | +3.13% | 2,827,700 | 114,394 | 6.93 | - | 0 | 0 | |
QCG | 15.5 | 14.9 | 15 | 15.45 | 14.45 | -600 | -3.87% | 3,120,000 | 4,099,424 | 248.45 | 551.85 | 522,000 | 20,100 | |
QNP | 31.6 | 32.75 | 31.6 | 32.75 | 31.6 | +1,150 | +3.64% | 600 | 1,323,426 | 80.21 | 11.49 | 0 | 0 | |
RAL | 130.2 | 133 | 132.5 | 133.5 | 131.6 | +2,800 | +2.15% | 8,500 | 3,131,807 | 189.81 | 5.29 | 1,500 | 1,000 | |
RDP | 4.68 | 4.73 | 4.7 | 4.83 | 4.7 | +50 | +1.07% | 187,900 | 232,100 | 14.07 | 29.02 | 79,600 | 0 | |
REE | 58.4 | 60.3 | 58.9 | 60.7 | 58.7 | +1,900 | +3.25% | 1,084,500 | 24,644,993 | 1,493.64 | 11.26 | 0 | 1,600 | |
S4A | 38 | 39 | 39 | 39 | 39 | +1,000 | +2.63% | 500 | 1,645,800 | 99.75 | 11.98 | 0 | 0 | |
SAB | 53 | 53.6 | 53.3 | 53.8 | 53.1 | +600 | +1.13% | 467,200 | 68,745,343 | 4,166.38 | 17.11 | 151,200 | 128,100 | |
SAM | 6.05 | 6.15 | 6.09 | 6.16 | 6.03 | +100 | +1.65% | 284,600 | 2,336,760 | 141.62 | 128.13 | 2,100 | 3,600 | |
SAV | 15.4 | 15.45 | 15 | 15.7 | 14.6 | +50 | +0.32% | 67,700 | 333,111 | 20.19 | - | 1,300 | 0 | |
SBA | 32 | 31.7 | 32 | 32.1 | 31.6 | -300 | -0.94% | 6,900 | 1,917,478 | 116.21 | 10.93 | 0 | 0 | |
SBG | 16 | 16.25 | 16 | 16.25 | 16 | +250 | +1.56% | 241,800 | 406,250 | 24.62 | 12.59 | 0 | 0 | |
SBT | 10.75 | 11.1 | 10.8 | 11.2 | 10.8 | +350 | +3.26% | 1,693,000 | 8,219,561 | 498.16 | 19.47 | 243,900 | 85,000 | |
SBV | 10.7 | 10.65 | 10.45 | 10.65 | 10.45 | -50 | -0.47% | 3,900 | 291,000 | 17.64 | 134.81 | 0 | 0 | |
SC5 | 20.05 | 0 | 0 | 0.00% | - | 300,419 | 18.21 | - | 0 | 0 | ||||
SCD | 12.05 | 11.3 | 11.25 | 11.35 | 11.25 | -750 | -6.22% | 4,100 | 95,797 | 5.81 | - | 0 | 0 | |
SCR | 6.43 | 6.69 | 6.52 | 6.69 | 6.5 | +260 | +4.04% | 2,084,800 | 2,646,977 | 160.42 | 304.09 | 272,800 | 800 | |
SCS | 79.5 | 79 | 79.5 | 79.5 | 78.6 | -500 | -0.63% | 78,100 | 7,496,072 | 454.31 | 17.03 | 5,200 | 157,700 | |
SFC | 21.1 | 21 | 21.1 | 21.1 | 20 | -100 | -0.47% | 400 | 235,931 | 14.30 | 9.43 | 0 | 0 | |
SFG | 13 | 13.25 | 13 | 13.6 | 12.5 | +250 | +1.92% | 1,400 | 634,640 | 38.46 | 11.17 | 0 | 0 | |
SFI | 35.7 | 35.55 | 35.5 | 35.6 | 35.5 | -150 | -0.42% | 2,100 | 785,159 | 47.59 | 8.19 | 100 | 1,300 | |
SGN | 72.7 | 72.9 | 73 | 73 | 72.6 | +200 | +0.28% | 12,400 | 2,444,599 | 148.16 | 11.43 | 3,800 | 0 | |
SGR | 20.1 | 20.2 | 20.05 | 20.4 | 20 | +100 | +0.5% | 50,800 | 1,212,000 | 73.45 | 11.88 | 3,100 | 200 | |
SGT | 11.7 | 11.8 | 11.7 | 12 | 11.7 | +100 | +0.85% | 11,500 | 1,746,438 | 105.84 | 40.83 | 0 | 0 | |
SHA | 4.5 | 4.51 | 4.23 | 4.56 | 4.23 | +10 | +0.22% | 26,600 | 150,845 | 9.14 | 12.19 | 0 | 0 | |
SHB | 10.95 | 11.2 | 11.05 | 11.3 | 11.05 | +250 | +2.28% | 15,691,500 | 40,531,702 | 2,456.47 | 5.53 | 2,687,750 | 2,340,080 | |
SHI | 14.9 | 14.95 | 15 | 15 | 14.7 | +50 | +0.34% | 493,800 | 2,419,771 | 146.65 | 146.57 | 200 | 2,200 | |
SHP | 33.25 | 33.5 | 33.35 | 33.5 | 33.3 | +250 | +0.75% | 2,800 | 3,390,413 | 205.48 | 12.74 | 0 | 0 | |
SIP | 77.5 | 82 | 78 | 82.2 | 78 | +4,500 | +5.81% | 276,200 | 14,908,250 | 903.53 | 17.93 | 5,100 | 18,000 | |
SJD | 14.7 | 14.7 | 14.8 | 14.8 | 14.65 | 0 | 0.00% | 58,400 | 1,014,280 | 61.47 | 7.81 | 0 | 25,400 | |
SJF | 1.79 | 0 | 0 | 0.00% | - | 141,768 | 8.59 | - | 0 | 0 | ||||
SJS | 67.6 | 70.4 | 67.5 | 72 | 67 | +2,800 | +4.14% | 154,800 | 8,018,383 | 485.96 | 43.27 | 17,000 | 6,600 | |
SKG | 13.7 | 14.1 | 13.7 | 14.1 | 13.65 | +400 | +2.92% | 875,900 | 892,977 | 54.12 | - | 48,400 | 85,300 | |
SMA | 9.69 | 0 | 0 | 0.00% | - | 197,219 | 11.95 | - | 0 | 0 | ||||
SMB | 37.2 | 37.35 | 37.2 | 37.4 | 37.2 | +150 | +0.4% | 37,100 | 1,114,772 | 67.56 | 8.56 | 0 | 0 | |
SMC | 11.75 | 12.2 | 11.75 | 12.2 | 11.65 | +450 | +3.83% | 1,751,400 | 898,003 | 54.42 | - | 0 | 0 | |
SPM | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0 | 0.00% | 100 | 156,978 | 9.51 | 12.95 | 0 | 0 | |
SRC | 29 | 29 | 27.8 | 29 | 27.8 | 0 | 0.00% | 900 | 813,838 | 49.32 | 27.67 | 0 | 0 | |
SRF | 9.12 | 9.69 | 9.66 | 9.74 | 9.16 | +570 | +6.25% | 21,500 | 327,394 | 19.84 | - | 1,900 | 0 | |
SSB | 22 | 22.1 | 22 | 22.15 | 21.9 | +100 | +0.45% | 2,019,500 | 54,226,770 | 3,286.47 | 15.21 | 209,400 | 22,300 | |
SSC | 32 | 31.6 | 31.5 | 31.6 | 31.5 | -400 | -1.25% | 1,100 | 419,388 | 25.42 | 8.33 | 0 | 0 | |
SSI | 34.5 | 35.65 | 35 | 35.95 | 34.9 | +1,150 | +3.33% | 21,326,800 | 53,515,289 | 3,243.35 | 23.29 | 2,662,750 | 618,190 | |
ST8 | 8.47 | 8.41 | 8.92 | 8.92 | 8.26 | -60 | -0.71% | 496,200 | 216,313 | 13.11 | 58.40 | 4,100 | 95,300 | |
STB | 27.8 | 28.6 | 27.9 | 28.6 | 27.8 | +800 | +2.88% | 13,991,900 | 53,917,169 | 3,267.71 | 6.99 | 1,014,600 | 1,386,510 | |
STG | 47.35 | 45 | 45 | 45 | 45 | -2,350 | -4.96% | 200 | 4,421,401 | 267.96 | 31.08 | 0 | 0 | |
STK | 28.1 | 28.9 | 28.1 | 28.9 | 28.1 | +800 | +2.85% | 29,400 | 2,749,457 | 166.63 | 30.98 | 300 | 100 | |
SVC | 26 | 26 | 26.05 | 26.4 | 26 | 0 | 0.00% | 2,300 | 1,732,122 | 104.98 | 60.47 | 200 | 1,000 | |
SVD | 2.78 | 2.81 | 2.79 | 2.86 | 2.76 | +30 | +1.08% | 55,600 | 77,573 | 4.70 | - | 0 | 0 | |
SVI | 70 | 0 | 0 | 0.00% | - | 898,271 | 54.44 | - | 0 | 0 | ||||
SVT | 11.2 | 11.35 | 11.2 | 11.4 | 11.2 | +150 | +1.34% | 27,700 | 196,480 | 11.91 | 6.89 | 0 | 0 | |
SZC | 38.5 | 39.85 | 39.25 | 41 | 39.1 | +1,350 | +3.51% | 1,385,800 | 4,781,998 | 289.82 | 24.58 | 73,000 | 15,100 | |
SZL | 38.5 | 39 | 39 | 39 | 39 | +500 | +1.3% | 10,000 | 1,066,437 | 64.63 | 12.85 | 0 | 10,000 | |
TBC | 39 | 38.5 | 38.2 | 38.5 | 38.2 | -500 | -1.28% | 4,900 | 2,444,750 | 148.17 | 19.44 | 0 | 2,900 | |
TCB | 46.2 | 47 | 46.8 | 47.05 | 46.4 | +800 | +1.73% | 7,532,200 | 165,558,008 | 10,033.82 | 9.21 | 1,552,630 | 1,494,430 | |
TCD | 6.65 | 6.78 | 6.74 | 6.83 | 6.65 | +130 | +1.95% | 732,400 | 1,916,576 | 116.16 | 14.71 | 78,100 | 24,900 | |
TCH | 14.55 | 15.55 | 14.85 | 15.55 | 14.65 | +1,000 | +6.87% | 17,167,100 | 10,390,756 | 629.74 | 42.26 | 3,546,400 | 315,400 | |
TCI | 10.9 | 11.3 | 11.05 | 11.3 | 11.05 | +400 | +3.67% | 124,100 | - | - | 19.58 | 3,300 | 0 | |
TCL | 36.7 | 36.7 | 36.7 | 36.8 | 36.7 | 0 | 0.00% | 23,200 | 1,106,815 | 67.08 | 9.94 | 0 | 8,000 | |
TCM | 43.5 | 43.55 | 43.5 | 43.7 | 42.5 | +50 | +0.11% | 1,291,600 | 4,032,611 | 244.40 | 35.96 | 33,900 | 1,100 | |
TCO | 10.45 | 10.4 | 10.5 | 10.5 | 10.3 | -50 | -0.48% | 15,200 | 194,594 | 11.79 | 27.96 | 0 | 0 | |
TCR | 3.6 | 3.83 | 3.83 | 3.83 | 3.83 | +230 | +6.39% | 100 | 173,978 | 10.54 | 116.06 | 0 | 0 | |
TCT | 21.95 | 21.25 | 21.1 | 22 | 20.9 | -700 | -3.19% | 43,800 | 271,745 | 16.47 | 14.81 | 0 | 25,100 | |
TDC | 8.2 | 8.38 | 8.4 | 8.4 | 8.2 | +180 | +2.2% | 144,000 | 838,000 | 50.79 | 34.92 | 1,800 | 0 | |
TDG | 3.54 | 3.56 | 3.54 | 3.6 | 3.52 | +20 | +0.56% | 32,700 | 68,954 | 4.18 | 21.71 | 0 | 0 | |
TDH | 3.62 | 3.7 | 3.64 | 3.79 | 3.62 | +80 | +2.21% | 184,300 | 416,815 | 25.26 | - | 6,700 | 4,400 | |
TDM | 45 | 48.15 | 45 | 48.15 | 45 | +3,150 | +7% | 512,900 | 5,296,500 | 321.00 | 18.46 | 0 | 0 | |
TDP | 33.4 | 33.2 | 32.4 | 33.4 | 32.05 | -200 | -0.60% | 158,000 | 2,662,713 | 161.38 | 23.88 | 0 | 2,300 | |
TDW | 46.6 | 0 | 0 | 0.00% | - | 396,100 | 24.01 | - | 0 | 0 | ||||
TEG | 8.69 | 8.74 | 8.75 | 8.75 | 8.74 | +50 | +0.58% | 51,200 | 636,329 | 38.57 | 9.33 | 0 | 100 | |
THG | 41.1 | 41.4 | 41.4 | 41.4 | 41.2 | +300 | +0.73% | 13,900 | 950,457 | 57.60 | 8.67 | 0 | 0 | |
TIP | 22.1 | 23.2 | 22.8 | 23.2 | 22.6 | +1,100 | +4.98% | 283,200 | 1,508,182 | 91.40 | 8.67 | 39,500 | 200 | |
TIX | 34.5 | 0 | 0 | 0.00% | - | 1,035,000 | 62.73 | - | 0 | 0 | ||||
TLD | 4.35 | 4.43 | 4.3 | 4.43 | 4.3 | +80 | +1.84% | 49,500 | 331,154 | 20.07 | 67.12 | 0 | 1,500 | |
TLG | 47.8 | 48.25 | 47.65 | 48.5 | 47.65 | +450 | +0.94% | 59,300 | 3,792,182 | 229.83 | 11.63 | 18,900 | 22,600 | |
TLH | 6.85 | 7.28 | 7.03 | 7.32 | 6.9 | +430 | +6.28% | 730,300 | 817,690 | 49.56 | 208.00 | 108,700 | 4,300 | |
TMP | 66 | 68 | 66 | 68 | 66 | +2,000 | +3.03% | 200 | 4,760,000 | 288.48 | 10.46 | 0 | 0 | |
TMS | 54.1 | 54.5 | 55 | 57.5 | 54.4 | +400 | +0.74% | 24,200 | 8,625,111 | 522.73 | 63.01 | 700 | 20,000 | |
TMT | 11.7 | 11.7 | 11.55 | 11.7 | 11.55 | 0 | 0.00% | 2,000 | 431,472 | 26.15 | 151.95 | 200 | 100 | |
TN1 | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | 0 | 0.00% | 300 | 680,424 | 41.24 | 13.35 | 0 | 0 | |
TNA | 6.1 | 5.76 | 6.1 | 6.12 | 5.7 | -340 | -5.57% | 27,700 | 283,572 | 17.19 | 22.15 | 0 | 0 | |
TNC | 60.8 | 0 | 0 | 0.00% | - | 1,170,400 | 70.93 | - | 0 | 0 | ||||
TNH | 20.6 | 21.3 | 20.55 | 21.3 | 20.55 | +700 | +3.4% | 421,700 | 2,042,129 | 123.77 | 14.88 | 55,400 | 12,700 | |
TNI | 2.52 | 2.41 | 2.52 | 2.55 | 2.35 | -110 | -4.37% | 575,300 | 126,525 | 7.67 | 482.00 | 0 | 0 | |
TNT | 5.2 | 5.25 | 5.38 | 5.4 | 5.25 | +50 | +0.96% | 201,500 | 267,750 | 16.23 | 17.50 | 81,200 | 8,300 | |
TPB | 17.25 | 18 | 17.55 | 18 | 17.5 | +750 | +4.35% | 11,888,100 | 39,629,430 | 2,401.78 | 8.88 | 4,557,300 | 1,156,000 | |
TPC | 5.3 | 5.3 | 5.61 | 5.61 | 5.3 | 0 | 0.00% | 9,800 | 119,340 | 7.23 | 7.98 | 100 | 0 | |
TRA | 82 | 80.2 | 81 | 81 | 80.2 | -1,800 | -2.20% | 200 | 3,324,333 | 201.47 | 14.09 | 0 | 0 | |
TRC | 41 | 41.1 | 41.1 | 41.1 | 41 | +100 | +0.24% | 1,000 | 1,197,038 | 72.55 | 17.71 | 0 | 0 | |
TSC | 2.9 | 2.88 | 2.9 | 2.94 | 2.7 | -20 | -0.69% | 453,800 | 566,954 | 34.36 | - | 0 | 0 | |
TTA | 7.85 | 7.98 | 7.85 | 7.99 | 7.84 | +130 | +1.66% | 851,600 | 1,357,060 | 82.25 | 19.00 | 1,100 | 500 | |
TTE | 11.3 | 0 | 0 | 0.00% | - | 321,942 | 19.51 | - | 0 | 0 | ||||
TTF | 3.82 | 3.9 | 3.85 | 3.95 | 3.8 | +80 | +2.09% | 1,178,800 | 1,534,777 | 93.02 | - | 157,400 | 18,700 | |
TV2 | 35.75 | 36.15 | 36 | 36.2 | 35.5 | +400 | +1.12% | 431,900 | 2,441,071 | 147.94 | 45.93 | 43,500 | 188,900 | |
TVB | 7.5 | 7.66 | 7.55 | 7.71 | 7.41 | +160 | +2.13% | 804,300 | 858,663 | 52.04 | 13.58 | 13,100 | 82,700 | |
TVS | 23.2 | 23.6 | 23.9 | 23.9 | 23.3 | +400 | +1.72% | 94,300 | 3,582,826 | 217.14 | 14.20 | 13,300 | 2,800 | |
TVT | 16.5 | 16.5 | 16.6 | 16.6 | 16.5 | 0 | 0.00% | 3,700 | 346,500 | 21.00 | 29.62 | 0 | 0 | |
TYA | 9.39 | 9.45 | 9.9 | 9.9 | 9.45 | +60 | +0.64% | 500 | 289,931 | 17.57 | 315.00 | 0 | 0 | |
UIC | 38.2 | 37 | 38.25 | 38.25 | 37 | -1,200 | -3.14% | 300 | 296,000 | 17.94 | 6.15 | 0 | 0 | |
VAF | 13.15 | 14 | 13.15 | 14.05 | 12.35 | +850 | +6.46% | 2,000 | 527,315 | 31.96 | 8.34 | 100 | 0 | |
VCA | 9.49 | 9 | 9.49 | 9.49 | 9 | -490 | -5.16% | 24,900 | 136,686 | 8.28 | 18.75 | 0 | 0 | |
VCB | 90.1 | 90.6 | 91 | 91.1 | 90.1 | +500 | +0.55% | 1,925,200 | 506,371,668 | 30,689.19 | 16.63 | 986,870 | 1,554,200 | |
VCF | 216.5 | 216.7 | 210 | 216.7 | 210 | +200 | +0.09% | 200 | 5,759,699 | 349.07 | 12.80 | 0 | 0 | |
VCG | 20.85 | 21.65 | 21.15 | 21.9 | 21 | +800 | +3.84% | 3,354,900 | 11,571,178 | 701.28 | 13.47 | 275,310 | 98,100 | |
VCI | 45.55 | 47.5 | 46.35 | 47.95 | 46.2 | +1,950 | +4.28% | 8,141,200 | 20,781,250 | 1,259.47 | 42.15 | 410,150 | 598,500 | |
VDP | 40 | 37.35 | 38 | 38 | 37.3 | -2,650 | -6.63% | 400 | 687,348 | 41.66 | 7.84 | 0 | 0 | |
VDS | 18.45 | 19.15 | 18.8 | 19.3 | 18.7 | +700 | +3.79% | 1,458,900 | 4,021,500 | 243.73 | 12.28 | 177,600 | 93,500 | |
VFG | 60.2 | 61 | 60.2 | 61 | 60.1 | +800 | +1.33% | 27,100 | 2,544,469 | 154.21 | 9.81 | 7,000 | 300 | |
VGC | 49.1 | 50.8 | 49.5 | 50.9 | 49.5 | +1,700 | +3.46% | 836,800 | 22,776,180 | 1,380.37 | 18.70 | 87,700 | 260,200 | |
VHC | 70.4 | 74.4 | 71.3 | 74.5 | 71 | +4,000 | +5.68% | 582,800 | 13,916,110 | 843.40 | 7.25 | 263,400 | 26,300 | |
VHM | 40.2 | 40.6 | 40.35 | 40.9 | 40.25 | +400 | +1% | 5,041,500 | 176,787,320 | 10,714.38 | 5.30 | 284,070 | 2,370,450 | |
VIB | 21 | 21.4 | 21.1 | 21.6 | 21.1 | +400 | +1.9% | 4,443,600 | 54,287,681 | 3,290.16 | 6.42 | 0 | 8,800 | |
VIC | 41 | 41.6 | 41.1 | 41.95 | 41.1 | +600 | +1.46% | 1,583,300 | 158,659,719 | 9,615.74 | 17.57 | 308,480 | 533,590 | |
VID | 5.88 | 5.9 | 5.88 | 5.9 | 5.73 | +20 | +0.34% | 10,900 | 240,933 | 14.60 | 11.43 | 0 | 7,700 | |
VIP | 11 | 11.1 | 11 | 11.1 | 10.9 | +100 | +0.91% | 159,600 | 760,027 | 46.06 | 10.29 | 4,200 | 45,600 | |
VIX | 16.55 | 17.25 | 16.9 | 17.4 | 16.75 | +700 | +4.23% | 26,365,800 | 11,547,922 | 699.87 | 11.95 | 323,130 | 1,115,200 | |
VJC | 102.8 | 103.5 | 103.2 | 103.8 | 102.6 | +700 | +0.68% | 897,100 | 56,056,773 | 3,397.38 | 242.96 | 54,390 | 33,300 | |
VMD | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | 0.00% | 300 | 249,360 | 15.11 | 9.30 | 0 | 0 | |
VND | 19.7 | 20.9 | 20.1 | 21 | 20 | +1,200 | +6.09% | 17,031,900 | 25,452,940 | 1,542.60 | 12.58 | 5,379,580 | 953,600 | |
VNE | 4.82 | 4.9 | 4.82 | 4.96 | 4.82 | +80 | +1.66% | 183,500 | 402,071 | 24.37 | - | 300 | 100 | |
VNG | 8.78 | 8.8 | 8.74 | 8.8 | 8.74 | +20 | +0.23% | 13,100 | 856,034 | 51.88 | 258.82 | 5,200 | 0 | |
VNL | 13.95 | 14 | 14 | 14.1 | 14 | +50 | +0.36% | 1,900 | 197,967 | 12.00 | 5.41 | 0 | 0 | |
VNM | 63.5 | 64 | 64 | 64.3 | 63.5 | +500 | +0.79% | 2,401,300 | 133,757,148 | 8,106.49 | 16.86 | 537,620 | 579,630 | |
VNS | 12.95 | 12.95 | 13 | 13 | 12.95 | 0 | 0.00% | 4,500 | 878,777 | 53.26 | 5.85 | 1,500 | 2,200 | |
VOS | 9.95 | 10.35 | 9.95 | 10.4 | 9.95 | +400 | +4.02% | 665,200 | 1,449,000 | 87.82 | 9.32 | 30,400 | 24,200 | |
VPB | 18.4 | 18.6 | 18.5 | 18.75 | 18.4 | +200 | +1.09% | 13,072,600 | 147,570,979 | 8,943.70 | 12.98 | 3,361,200 | 1,235,700 | |
VPD | 27 | 26.95 | 26.15 | 26.95 | 26 | -50 | -0.19% | 1,900 | 2,872,591 | 174.10 | 10.11 | 0 | 0 | |
VPG | 14.2 | 14.55 | 14.3 | 14.8 | 14.15 | +350 | +2.46% | 650,900 | 1,225,213 | 74.26 | 66.14 | 12,300 | 2,000 | |
VPH | 6.78 | 6.9 | 6.82 | 7.01 | 6.82 | +120 | +1.77% | 133,300 | 657,969 | 39.88 | - | 0 | 1,400 | |
VPI | 57.1 | 58.5 | 56.9 | 58.5 | 56.8 | +1,400 | +2.45% | 1,229,000 | 14,156,978 | 858.00 | 28.52 | 6,100 | 9,100 | |
VPS | 8.75 | 0 | 0 | 0.00% | - | 214,032 | 12.97 | - | 0 | 0 | ||||
VRC | 11 | 11.05 | 11.2 | 11.2 | 10.8 | +50 | +0.45% | 12,300 | 552,500 | 33.48 | 2,762.50 | 0 | 2,200 | |
VRE | 21.9 | 22.55 | 22.2 | 22.65 | 22.05 | +650 | +2.97% | 5,630,400 | 51,240,780 | 3,105.50 | 11.62 | 416,750 | 223,200 | |
VSC | 19.75 | 20.35 | 20.1 | 20.45 | 20 | +600 | +3.04% | 1,803,700 | 2,714,601 | 164.52 | 24.11 | 116,300 | 31,600 | |
VSH | 47.2 | 46.7 | 47.2 | 47.2 | 46.1 | -500 | -1.06% | 30,400 | 11,032,466 | 668.63 | 8.72 | 4,400 | 1,000 | |
VSI | 18 | 18.2 | 18.2 | 18.2 | 18.2 | +200 | +1.11% | 1,000 | 240,240 | 14.56 | 9.86 | 0 | 0 | |
VTB | 9.63 | 9.88 | 9.63 | 10.3 | 9.63 | +250 | +2.6% | 6,200 | 106,749 | 6.47 | 5.74 | 0 | 0 | |
VTO | 10.7 | 10.85 | 10.7 | 10.85 | 10.7 | +150 | +1.4% | 61,800 | 866,553 | 52.52 | 15.66 | 0 | 1,000 | |
VTP | 69.1 | 73.9 | 70.5 | 73.9 | 70.5 | +4,800 | +6.95% | 1,730,600 | - | - | 37.78 | 53,000 | 12,500 | |
YBM | 9.6 | 9.61 | 9.7 | 9.7 | 9.6 | +10 | +0.1% | 3,800 | 137,422 | 8.33 | 13.93 | 0 | 100 | |
YEG | 9 | 9.09 | 9.01 | 9.14 | 9.01 | +90 | +1% | 252,200 | 693,385 | 42.02 | 26.05 | 18,900 | 0 | |
銘柄 |
前日 終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
時価総額 (百万ドン) |
時価総額 (億円) |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 |
---|
ホーチミン証取株価
|
|
||||||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ホーチミン証取株価(2024/04/24 15:00VNT)※情報は毎日17時(ベトナム時間)に更新されます。 ※リアルタイム株価ボードはこちらからご覧ください。 https://vntrade.fnsyrus.com/chung-khoan/danh-muc |
||||||||||||||||||||
銘柄 |
前日 終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
時価総額 (百万ドン) |
時価総額 (億円) |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 | ||||||
合計 | 0 | 0.00 | 0 | 0 |
※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価(前日終値)が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます(公式発表が遅れて表示されない場合もあります)。