| AAA | 8 | 8.12 | 8 | 8.3 | 7.79 | +120 | +1.5% | 3,018,700 | 3,197,191 | 186.97 | 8.42 | 326,800 | 230,000 |
|
|||
| AAM | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0 | 0.00% | 7,200 | 72,113 | 4.22 | - | 0 | 0 |
|
|||
| AAT | 3.54 | 3.53 | 3.54 | 3.54 | 3.45 | -10 | -0.28% | 34,000 | 249,991 | 14.62 | - | 0 | 0 |
|
|||
| ABR | 12.9 | 12.85 | 12.85 | 12.85 | 12.85 | -50 | -0.39% | 1,400 | 257,000 | 15.03 | 13.02 | 0 | 0 |
|
|||
| ABS | 2.99 | 2.99 | 3.02 | 3.02 | 2.93 | 0 | 0.00% | 223,000 | 239,200 | 13.99 | 99.67 | 0 | 0 |
|
|||
| ABT | 70.7 | 69.2 | 70.8 | 70.8 | 66 | -1,500 | -2.12% | 20,300 | 814,986 | 47.66 | 9.08 | 0 | 200 |
|
|||
| ACB | 25.45 | 26 | 25.45 | 26.1 | 25.4 | +550 | +2.16% | 17,972,000 | 133,553,072 | 7,810.12 | 7.09 | 6,645,300 | 1,510,450 |
|
|||
| ACC | 13.65 | 13.5 | 13.65 | 13.65 | 13.5 | -150 | -1.10% | 1,900 | 1,417,500 | 82.89 | 27.11 | 0 | 0 |
|
|||
| ACG | 36.5 | 36.35 | 36.4 | 36.4 | 35.6 | -150 | -0.41% | 10,200 | 5,481,142 | 320.53 | 13.05 | 100 | 0 |
|
|||
| ACL | 13.3 | 0 | 0 | 0.00% | - | 667,115 | 39.01 | - | 0 | 0 |
|
||||||
| ADG | 9.29 | 0 | 0 | 0.00% | - | 198,625 | 11.62 | - | 0 | 0 |
|
||||||
| ADP | 22.7 | 22.5 | 22.7 | 22.7 | 22.5 | -200 | -0.88% | 1,800 | 518,397 | 30.32 | 6.08 | 0 | 0 |
|
|||
| ADS | 8.44 | 8.45 | 8.48 | 8.49 | 8.26 | +10 | +0.12% | 89,900 | 645,535 | 37.75 | 12.67 | 0 | 300 |
|
|||
| AGG | 16.5 | 16.5 | 16.45 | 16.75 | 15.8 | 0 | 0.00% | 511,800 | 2,681,713 | 156.83 | 9.02 | 50,000 | 73,800 |
|
|||
| AGR | 15.6 | 16.3 | 15.75 | 16.3 | 14.95 | +700 | +4.49% | 871,100 | 3,721,482 | 217.63 | 26.00 | 24,800 | 0 |
|
|||
| ANV | 29.3 | 29.1 | 29.3 | 29.3 | 27.25 | -200 | -0.68% | 4,706,100 | 7,748,042 | 453.10 | 162.57 | 376,800 | 1,079,400 |
|
|||
| APG | 11.4 | 11.6 | 11.35 | 11.6 | 11 | +200 | +1.75% | 720,300 | 2,594,015 | 151.70 | - | 41,600 | 129,100 |
|
|||
| APH | 6.48 | 6.41 | 6.42 | 6.47 | 6.21 | -70 | -1.08% | 287,900 | 1,563,298 | 91.42 | 13.14 | 3,700 | 27,400 |
|
|||
| ASG | 16.5 | 0 | 0 | 0.00% | - | 1,497,947 | 87.60 | - | 0 | 0 |
|
||||||
| ASM | 6.85 | 6.92 | 6.8 | 6.92 | 6.68 | +70 | +1.02% | 448,900 | 2,561,633 | 149.80 | 13.38 | 17,700 | 38,700 |
|
|||
| ASP | 4.95 | 4.95 | 4.95 | 4.95 | 4.81 | 0 | 0.00% | 64,300 | 184,831 | 10.81 | 25.92 | 0 | 0 |
|
|||
| AST | 73.3 | 72 | 73.1 | 73.1 | 70.2 | -1,300 | -1.77% | 16,800 | 3,240,000 | 189.47 | 22.65 | 0 | 5,600 |
|
|||
| BAF | 32 | 32.25 | 31.65 | 32.25 | 31.55 | +250 | +0.78% | 1,126,800 | 9,804,698 | 573.37 | 20.73 | 129,000 | 100,900 |
|
|||
| BBC | 94 | 0 | 0 | 0.00% | - | 1,762,753 | 103.08 | - | 0 | 0 |
|
||||||
| BCE | 10.5 | 10.5 | 10.45 | 10.5 | 10.05 | 0 | 0.00% | 155,700 | 367,500 | 21.49 | 4.93 | 2,100 | 70 |
|
|||
| BCG | 2.53 | 0 | 0 | 0.00% | - | 2,226,933 | 130.23 | - | 0 | 0 |
|
||||||
| BCM | 66 | 67 | 65.1 | 67 | 64.8 | +1,000 | +1.52% | 223,300 | 69,345,000 | 4,055.26 | 33.33 | 106,400 | 14,100 |
|
|||
| BFC | 44 | 43.95 | 42.45 | 44 | 42 | -50 | -0.11% | 363,100 | 2,512,533 | 146.93 | 7.82 | 16,400 | 44,400 |
|
|||
| BHN | 31.8 | 31.1 | 31.5 | 31.5 | 31.1 | -700 | -2.20% | 1,100 | 7,208,980 | 421.58 | 19.45 | 0 | 0 |
|
|||
| BIC | 25.5 | 25.1 | 25.5 | 25.65 | 23.75 | -400 | -1.57% | 286,500 | 2,943,650 | 172.14 | 5.90 | 13,400 | 10,450 |
|
|||
| BID | 37.1 | 37.9 | 37.1 | 38 | 36.9 | +800 | +2.16% | 3,482,600 | 266,109,617 | 15,561.97 | 11.83 | 1,046,000 | 658,320 |
|
|||
| BKG | 2.91 | 2.89 | 2.91 | 2.91 | 2.8 | -20 | -0.69% | 61,400 | 206,950 | 12.10 | 13.89 | 0 | 0 |
|
|||
| BMC | 16.85 | 17 | 17 | 17.3 | 16.7 | +150 | +0.89% | 35,600 | 210,675 | 12.32 | 9.16 | 230 | 0 |
|
|||
| BMI | 20.95 | 20.8 | 20.45 | 20.9 | 19.9 | -150 | -0.72% | 455,200 | 2,758,971 | 161.34 | 13.30 | 35,000 | 70,400 |
|
|||
| BMP | 173.8 | 171 | 170.2 | 173.8 | 168.5 | -2,800 | -1.61% | 79,100 | 13,998,220 | 818.61 | 14.13 | 16,400 | 18,700 |
|
|||
| BRC | 13 | 13 | 13 | 13 | 13 | 0 | 0.00% | 500 | 160,875 | 9.41 | 7.39 | 400 | 0 |
|
|||
| BSI | 41.1 | 42.8 | 41.2 | 43.5 | 40.5 | +1,700 | +4.14% | 1,038,000 | 10,501,662 | 614.13 | 23.11 | 179,900 | 78,500 |
|
|||
| BSR | 16 | 16.3 | 15.95 | 16.45 | 15.1 | +300 | +1.88% | 9,461,700 | 50,538,144 | 2,955.45 | 80.30 | 1,121,300 | 302,900 |
|
|||
| BTP | 10 | 10 | 10.05 | 10.05 | 9.95 | 0 | 0.00% | 22,700 | 604,856 | 35.37 | 14.12 | 700 | 0 |
|
|||
| BTT | 37 | 39.5 | 39.5 | 39.5 | 39.5 | +2,500 | +6.76% | 1,200 | 533,250 | 31.18 | 11.38 | 0 | 0 |
|
|||
| BVH | 54.3 | 54.3 | 54.9 | 55.2 | 51.7 | 0 | 0.00% | 1,009,800 | 40,308,126 | 2,357.20 | 19.10 | 80,500 | 233,950 |
|
|||
| BWE | 48.15 | 47.4 | 48.1 | 48.3 | 45.1 | -750 | -1.56% | 366,500 | 10,424,618 | 609.63 | 19.66 | 20,000 | 41,000 |
|
|||
| C32 | 20.05 | 20 | 20 | 20 | 20 | -50 | -0.25% | 6,800 | 300,583 | 17.58 | 36.97 | 0 | 0 |
|
|||
| C47 | 10.35 | 10.5 | 10.3 | 10.5 | 9.9 | +150 | +1.45% | 45,700 | 381,594 | 22.32 | 97.22 | 0 | 0 |
|
|||
| CCC | 15.2 | 15.9 | 15.3 | 15.9 | 15.3 | +700 | +4.61% | 800 | 639,975 | 37.43 | 15.14 | 0 | 0 |
|
|||
| CCI | 25.5 | 0 | 0 | 0.00% | - | 447,298 | 26.16 | - | 0 | 0 |
|
||||||
| CCL | 6.25 | 6.25 | 6.21 | 6.25 | 5.82 | 0 | 0.00% | 243,700 | 372,384 | 21.78 | 9.77 | 15,800 | 0 |
|
|||
| CDC | 29.2 | 30 | 29 | 30 | 27.7 | +800 | +2.74% | 374,300 | 1,319,323 | 77.15 | 27.42 | 900 | 30,500 |
|
|||
| CHP | 31.95 | 31.95 | 31.95 | 32 | 31.7 | 0 | 0.00% | 47,900 | 4,693,860 | 274.49 | 14.96 | 0 | 39,500 |
|
|||
| CIG | 8.99 | 8.99 | 8.9 | 8.99 | 8.8 | 0 | 0.00% | 6,300 | 458,849 | 26.83 | 5.21 | 0 | 0 |
|
|||
| CII | 22.4 | 23.95 | 21.9 | 23.95 | 21.25 | +1,550 | +6.92% | 31,648,000 | 14,967,290 | 875.28 | 33.13 | 5,426,100 | 1,387,710 |
|
|||
| CKG | 11.5 | 11.6 | 11.5 | 11.6 | 11.3 | +100 | +0.87% | 64,100 | 1,326,007 | 77.54 | 9.00 | 1,700 | 0 |
|
|||
| CLC | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 0 | 0.00% | 700 | 1,323,483 | 77.40 | 9.79 | 0 | 0 |
|
|||
| CLL | 30.9 | 30.85 | 30.9 | 30.9 | 30.5 | -50 | -0.16% | 11,000 | 1,048,900 | 61.34 | 11.33 | 0 | 0 |
|
|||
| CLW | 43 | 43 | 43 | 43 | 43 | 0 | 0.00% | 100 | 559,000 | 32.69 | 10.36 | 0 | 0 |
|
|||
| CMG | 40.4 | 39.6 | 41 | 41 | 38.65 | -800 | -1.98% | 883,700 | 8,385,106 | 490.36 | 27.73 | 128,800 | 97,190 |
|
|||
| CMV | 8.4 | 8.3 | 8.97 | 8.97 | 8.3 | -100 | -1.19% | 2,500 | 150,694 | 8.81 | 14.61 | 0 | 0 |
|
|||
| CMX | 6.54 | 6.53 | 6.5 | 6.54 | 6.4 | -10 | -0.15% | 172,600 | 665,400 | 38.91 | 11.89 | 20,000 | 11,200 |
|
|||
| CNG | 26 | 25.8 | 25.85 | 25.9 | 25.55 | -200 | -0.77% | 38,800 | 905,562 | 52.96 | 11.72 | 0 | 0 |
|
|||
| COM | 32 | 0 | 0 | 0.00% | - | 451,860 | 26.42 | - | 0 | 0 |
|
||||||
| CRC | 9.48 | 9.48 | 9.58 | 9.58 | 9.18 | 0 | 0.00% | 580,700 | 648,431 | 37.92 | 7.45 | 3,800 | 62,600 |
|
|||
| CRE | 9.5 | 9.7 | 9.5 | 9.7 | 9.2 | +200 | +2.11% | 720,900 | 4,497,681 | 263.02 | 108.99 | 75,900 | 86,900 |
|
|||
| CRV | 33.45 | 33.2 | 33.45 | 33.45 | 31.3 | -250 | -0.75% | 11,900 | 22,324,232 | 1,305.51 | 48.33 | 0 | 0 |
|
|||
| CSM | 13.9 | 13.9 | 13.85 | 13.9 | 13.45 | 0 | 0.00% | 295,800 | 1,440,391 | 84.23 | 32.10 | 200 | 25,000 |
|
|||
| CSV | 31.1 | 31 | 30.9 | 31.55 | 29.5 | -100 | -0.32% | 1,110,800 | 3,425,497 | 200.32 | 15.74 | 207,700 | 77,800 |
|
|||
| CTD | 99 | 94.3 | 98.1 | 99.4 | 92.1 | -4,700 | -4.75% | 3,602,200 | 9,564,850 | 559.35 | 28.40 | 103,440 | 88,280 |
|
|||
| CTF | 20.1 | 20.1 | 20.15 | 20.15 | 20 | 0 | 0.00% | 310,400 | 1,922,643 | 112.44 | 38.73 | 0 | 3,100 |
|
|||
| CTG | 48.5 | 49.95 | 48.25 | 50 | 47.85 | +1,450 | +2.99% | 7,379,300 | 268,231,088 | 15,686.03 | 10.58 | 2,412,060 | 1,316,650 |
|
|||
| CTI | 21.85 | 23.05 | 22.6 | 23.2 | 21.95 | +1,200 | +5.49% | 737,200 | 1,452,150 | 84.92 | 12.75 | 89,700 | 59,200 |
|
|||
| CTR | 89.8 | 90.3 | 89.5 | 90.5 | 85.3 | +500 | +0.56% | 1,336,200 | 10,329,045 | 604.04 | 19.19 | 91,800 | 71,600 |
|
|||
| CTS | 35.65 | 38.1 | 35.5 | 38.1 | 34.5 | +2,450 | +6.87% | 2,667,600 | 8,103,620 | 473.90 | 24.52 | 390,000 | 165,500 |
|
|||
| CVT | 27.9 | 0 | 0 | 0.00% | - | 1,023,676 | 59.86 | - | 0 | 0 |
|
||||||
| D2D | 35.7 | 35.45 | 35.7 | 35.7 | 35 | -250 | -0.70% | 117,200 | 1,072,708 | 62.73 | 14.61 | 11,200 | 41,000 |
|
|||
| DAH | 3.73 | 3.73 | 3.73 | 3.73 | 3.67 | 0 | 0.00% | 125,100 | 314,066 | 18.37 | 46.05 | 0 | 0 |
|
|||
| DAT | 9.4 | 8.75 | 8.8 | 8.8 | 8.75 | -650 | -6.91% | 26,100 | 605,748 | 35.42 | 9.74 | 0 | 0 |
|
|||
| DBC | 25.8 | 26.35 | 25.8 | 26.35 | 25 | +550 | +2.13% | 5,071,400 | 10,141,237 | 593.05 | 10.03 | 212,400 | 58,900 |
|
|||
| DBD | 53.2 | 52.2 | 53 | 53 | 51.6 | -1,000 | -1.88% | 14,800 | 4,932,339 | 288.44 | 20.63 | 500 | 5,300 |
|
|||
| DBT | 11.5 | 11.5 | 11.15 | 11.5 | 10.7 | 0 | 0.00% | 1,400 | 236,102 | 13.81 | 14.90 | 0 | 1,320 |
|
|||
| DC4 | 11.6 | 11.75 | 11.6 | 11.75 | 11.15 | +150 | +1.29% | 609,200 | 1,017,831 | 59.52 | 5.62 | 81,700 | 166,600 |
|
|||
| DCL | 35.1 | 35.15 | 35.5 | 35.5 | 32.65 | +50 | +0.14% | 1,830,700 | 2,567,392 | 150.14 | 47.95 | 0 | 0 |
|
|||
| DCM | 34.55 | 35 | 34.55 | 35 | 33.2 | +450 | +1.3% | 3,367,300 | 18,529,000 | 1,083.57 | 14.62 | 499,100 | 475,200 |
|
|||
| DGC | 95.5 | 94.6 | 95.1 | 95.3 | 91 | -900 | -0.94% | 2,784,600 | 35,927,038 | 2,101.00 | 12.80 | 314,300 | 358,300 |
|
|||
| DGW | 40.1 | 40.55 | 39.55 | 40.7 | 38.55 | +450 | +1.12% | 1,219,000 | 8,968,391 | 524.47 | 20.24 | 172,300 | 211,090 |
|
|||
| DHA | 57.2 | 56.7 | 57.2 | 58 | 54.7 | -500 | -0.87% | 190,300 | 834,685 | 48.81 | 16.14 | 54,500 | 11,400 |
|
|||
| DHC | 35 | 35.1 | 34.8 | 35.45 | 33.75 | +100 | +0.29% | 222,800 | 2,825,306 | 165.22 | 11.91 | 11,000 | 87,400 |
|
|||
| DHG | 104.7 | 102.9 | 104.8 | 104.8 | 102.5 | -1,800 | -1.72% | 34,200 | 13,453,771 | 786.77 | 17.86 | 5,500 | 1,200 |
|
|||
| DHM | 6.47 | 6.43 | 6.25 | 6.43 | 6.25 | -40 | -0.62% | 2,200 | 222,065 | 12.99 | 73.07 | 0 | 0 |
|
|||
| DIG | 19.3 | 20.65 | 19.25 | 20.65 | 18.6 | +1,350 | +6.99% | 17,529,300 | 13,348,804 | 780.63 | 109.84 | 2,196,900 | 3,204,000 |
|
|||
| DLG | 2.81 | 2.75 | 2.76 | 2.8 | 2.65 | -60 | -2.14% | 2,770,300 | 823,102 | 48.13 | 3.96 | 244,500 | 313,300 |
|
|||
| DMC | 60 | 59.5 | 59.5 | 59.5 | 59.5 | -500 | -0.83% | 400 | 2,066,284 | 120.84 | 11.99 | 0 | 0 |
|
|||
| DPG | 42.2 | 43.8 | 42.05 | 44.15 | 41.9 | +1,600 | +3.79% | 1,054,100 | 4,414,998 | 258.19 | 12.33 | 249,500 | 61,100 |
|
|||
| DPM | 23.2 | 23.7 | 23.2 | 23.7 | 22.6 | +500 | +2.16% | 4,559,900 | 16,114,223 | 942.35 | 21.99 | 745,500 | 569,180 |
|
|||
| DPR | 38.95 | 38.85 | 39 | 39 | 37.15 | -100 | -0.26% | 1,043,900 | 3,375,518 | 197.40 | 12.95 | 106,000 | 56,900 |
|
|||
| DQC | 10.4 | 10.35 | 10.15 | 10.35 | 10.15 | -50 | -0.48% | 200 | 285,226 | 16.68 | - | 0 | 0 |
|
|||
| DRC | 15.8 | 15.65 | 15.8 | 15.85 | 15.1 | -150 | -0.95% | 386,600 | 2,416,818 | 141.33 | 8.03 | 0 | 25,000 |
|
|||
| DRH | 2.31 | 2.37 | 2.21 | 2.38 | 2.16 | +60 | +2.6% | 653,500 | 293,188 | 17.15 | - | 49,100 | 0 |
|
|||
| DRL | 50.1 | 50.1 | 50.1 | 50.2 | 50.1 | 0 | 0.00% | 3,100 | 475,950 | 27.83 | 11.42 | 0 | 0 |
|
|||
| DSC | 15.95 | 16.2 | 16.25 | 16.25 | 15.6 | +250 | +1.57% | 85,200 | 3,318,391 | 194.06 | 18.77 | 0 | 1,400 |
|
|||
| DSE | 24.15 | 25.8 | 24.15 | 25.8 | 24.1 | +1,650 | +6.83% | 1,267,800 | 8,839,080 | 516.91 | 46.40 | 182,000 | 42,100 |
|
|||
| DSN | 43.8 | 43.6 | 43.95 | 43.95 | 43.5 | -200 | -0.46% | 4,300 | 526,819 | 30.81 | 6.69 | 0 | 0 |
|
|||
| DTA | 4.42 | 4.5 | 4.43 | 4.5 | 4.3 | +80 | +1.81% | 46,200 | 81,269 | 4.75 | 54.22 | 0 | 0 |
|
|||
| DTL | 13.9 | 14.7 | 14.2 | 14.85 | 13.9 | +800 | +5.76% | 38,000 | 891,275 | 52.12 | 210.00 | 1,000 | 2,500 |
|
|||
| DTT | 15.6 | 14.6 | 14.7 | 14.7 | 14.6 | -1,000 | -6.41% | 3,000 | 119,017 | 6.96 | 10.42 | 0 | 0 |
|
|||
| DVP | 69.6 | 69.8 | 69.6 | 69.9 | 69.5 | +200 | +0.29% | 22,200 | 2,792,000 | 163.27 | 8.30 | 0 | 16,500 |
|
|||
| DXG | 18.85 | 20.15 | 18.7 | 20.15 | 17.85 | +1,300 | +6.9% | 36,428,000 | 20,530,516 | 1,200.61 | 57.24 | 5,851,700 | 3,363,500 |
|
|||
| DXS | 9.77 | 10.45 | 9.7 | 10.45 | 9.1 | +680 | +6.96% | 4,156,000 | 6,051,628 | 353.90 | 44.28 | 1,111,000 | 361,700 |
|
|||
| DXV | 3.78 | 3.71 | 3.7 | 3.78 | 3.7 | -70 | -1.85% | 3,500 | 36,729 | 2.15 | - | 0 | 0 |
|
|||
| E1VFVN30 | 33.2 | 33.97 | 33.2 | 33.97 | 32.79 | +770 | +2.32% | 386,600 | - | - | - | 54,910 | 306,800 |
|
|||
| EIB | 21.5 | 22.5 | 21.5 | 22.85 | 21.15 | +1,000 | +4.65% | 8,532,500 | 41,911,214 | 2,450.95 | 12.60 | 1,351,600 | 749,400 |
|
|||
| ELC | 21.15 | 21.8 | 21 | 21.8 | 20.3 | +650 | +3.07% | 646,200 | 2,178,854 | 127.42 | 18.96 | 41,800 | 58,400 |
|
|||
| EVE | 11.4 | 11.4 | 11.05 | 11.45 | 10.85 | 0 | 0.00% | 107,900 | 478,569 | 27.99 | - | 500 | 10,500 |
|
|||
| EVF | 12.35 | 12.85 | 12.1 | 12.85 | 11.8 | +500 | +4.05% | 8,667,400 | 9,773,271 | 571.54 | 18.25 | 182,500 | 62,000 |
|
|||
| EVG | 8 | 8.39 | 8 | 8.44 | 7.7 | +390 | +4.88% | 1,527,000 | 1,805,946 | 105.61 | 57.47 | 230,500 | 182,400 |
|
|||
| FCM | 3.77 | 3.79 | 3.77 | 3.8 | 3.71 | +20 | +0.53% | 27,500 | 175,199 | 10.25 | 122.26 | 1,000 | 500 |
|
|||
| FCN | 15.1 | 15.4 | 15 | 15.6 | 14.25 | +300 | +1.99% | 1,879,000 | 2,424,561 | 141.79 | 261.02 | 295,200 | 95,700 |
|
|||
| FDC | 15.8 | 0 | 0 | 0.00% | - | 610,354 | 35.69 | - | 0 | 0 |
|
||||||
| FIR | 7.39 | 7.7 | 7.54 | 7.7 | 7.33 | +310 | +4.19% | 270,400 | 544,156 | 31.82 | 770.00 | 2,500 | 100 |
|
|||
| FIT | 4.7 | 4.72 | 4.71 | 4.75 | 4.6 | +20 | +0.43% | 590,100 | 1,604,484 | 93.83 | 13.45 | 0 | 0 |
|
|||
| FMC | 36.6 | 36.6 | 36.6 | 36.6 | 36 | 0 | 0.00% | 32,900 | 2,393,233 | 139.96 | 7.83 | 800 | 1,600 |
|
|||
| FPT | 105 | 103.3 | 104.1 | 104.7 | 101.7 | -1,700 | -1.62% | 10,620,700 | 175,972,286 | 10,290.78 | 20.89 | 2,516,770 | 1,664,030 |
|
|||
| FRT | 147 | 143 | 144.6 | 146.9 | 139.9 | -4,000 | -2.72% | 836,500 | 24,353,155 | 1,424.16 | 62.36 | 328,110 | 389,530 |
|
|||
| FTS | 34.3 | 35.9 | 33.8 | 36.5 | 32.8 | +1,600 | +4.66% | 3,770,900 | 12,080,695 | 706.47 | 19.21 | 345,300 | 206,620 |
|
|||
| FUCTVGF3 | 13.7 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
||||||
| FUCTVGF5 | 12.3 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
||||||
| FUCVREIT | 8.2 | 8.59 | 8 | 8.59 | 7.63 | +390 | +4.76% | 1,100 | - | - | - | 100 | 0 |
|
|||
| FUEABVND | 11.7 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
||||||
| FUEDCMID | 14.5 | 14.77 | 14.5 | 14.78 | 14.49 | +270 | +1.86% | 3,000 | - | - | - | 0 | 300 |
|
|||
| FUEFCV50 | 14.8 | 14.8 | 15.75 | 15.83 | 14.8 | 0 | 0.00% | 6,900 | - | - | - | 0 | 0 |
|
|||
| FUEIP100 | 12.99 | 12.98 | 12.98 | 12.98 | 12.98 | -10 | -0.08% | 2,900 | - | - | - | 0 | 0 |
|
|||
| FUEKIV30 | 12.59 | 12.9 | 12.65 | 12.9 | 12.41 | +310 | +2.46% | 4,700 | - | - | - | 1,500 | 1,000 |
|
|||
| FUEKIVFS | 17.24 | 18.01 | 18.01 | 18.01 | 18.01 | +770 | +4.47% | 100 | - | - | - | 100 | 0 |
|
|||
| FUEKIVND | 14.4 | 14.61 | 14.18 | 14.61 | 14.17 | +210 | +1.46% | 1,900 | - | - | - | 100 | 1,800 |
|
|||
| FUEMAV30 | 22.6 | 23 | 22.94 | 23 | 22.59 | +400 | +1.77% | 2,400 | - | - | - | 300 | 1,980 |
|
|||
| FUEMAVND | 16.35 | 16.2 | 16.2 | 16.2 | 15.9 | -150 | -0.92% | 1,900 | - | - | - | 1,200 | 1,900 |
|
|||
| FUESSV30 | 23.97 | 23.9 | 23.61 | 23.9 | 23 | -70 | -0.29% | 36,300 | - | - | - | 500 | 27,100 |
|
|||
| FUESSV50 | 29 | 28.89 | 28.91 | 28.91 | 28.5 | -110 | -0.38% | 3,200 | - | - | - | 100 | 0 |
|
|||
| FUESSVFL | 30.1 | 30.8 | 30.04 | 30.8 | 29.85 | +700 | +2.33% | 54,400 | - | - | - | 13,000 | 5,000 |
|
|||
| FUETCC50 | 14.23 | 14.1 | 14.23 | 14.23 | 13.53 | -130 | -0.91% | 77,800 | - | - | - | 0 | 0 |
|
|||
| FUETPVND | 11.8 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
||||||
| FUEVFVND | 38.89 | 39.4 | 38.89 | 39.4 | 38.4 | +510 | +1.31% | 74,200 | - | - | - | 2,200 | 11,300 |
|
|||
| FUEVN100 | 25.8 | 25.9 | 26.38 | 26.39 | 25.6 | +100 | +0.39% | 61,800 | - | - | - | 200 | 0 |
|
|||
| GAS | 61.5 | 60.5 | 62.1 | 62.2 | 60.1 | -1,000 | -1.63% | 1,008,600 | 141,731,712 | 8,288.40 | 13.90 | 51,920 | 72,500 |
|
|||
| GDT | 20.7 | 20.7 | 20.7 | 20.95 | 20.3 | 0 | 0.00% | 22,200 | 510,687 | 29.86 | 9.55 | 0 | 0 |
|
|||
| GEE | 174 | 175 | 173.9 | 175 | 169.1 | +1,000 | +0.57% | 196,300 | 64,049,992 | 3,745.61 | 1,005.75 | 68,900 | 21,510 |
|
|||
| GEG | 15.5 | 15.5 | 15.45 | 15.5 | 14.75 | 0 | 0.00% | 775,000 | 6,548,880 | 382.98 | 89.08 | 25,700 | 50,300 |
|
|||
| GEX | 44.1 | 47.15 | 44.75 | 47.15 | 43.3 | +3,050 | +6.92% | 14,858,900 | 40,522,115 | 2,369.71 | 24.69 | 148,500 | 869,300 |
|
|||
| GIL | 15.35 | 15.85 | 15.1 | 15.85 | 14.9 | +500 | +3.26% | 294,400 | 1,610,300 | 94.17 | 42.38 | 10,200 | 7,800 |
|
|||
| GMD | 68.5 | 67.3 | 67.6 | 68.1 | 64.1 | -1,200 | -1.75% | 3,771,700 | 28,703,121 | 1,678.55 | 15.74 | 833,440 | 839,900 |
|
|||
| GMH | 8.5 | 8.6 | 8.7 | 8.8 | 8.53 | +100 | +1.18% | 15,300 | 141,900 | 8.30 | 23.82 | 14,000 | 0 |
|
|||
| GSP | 10.45 | 10.45 | 10.4 | 10.5 | 10.35 | 0 | 0.00% | 57,700 | 641,413 | 37.51 | 6.93 | 0 | 0 |
|
|||
| GTA | 10.5 | 0 | 0 | 0.00% | - | 103,215 | 6.04 | - | 0 | 0 |
|
||||||
| GVR | 28.35 | 28.75 | 28.5 | 28.95 | 27.35 | +400 | +1.41% | 3,723,200 | 115,000,000 | 6,725.15 | 33.78 | 1,053,000 | 238,500 |
|
|||
| HAG | 16.45 | 16.9 | 16.3 | 16.9 | 16 | +450 | +2.74% | 18,782,000 | 21,419,048 | 1,252.58 | - | 2,628,100 | 411,600 |
|
|||
| HAH | 62.6 | 62 | 61.2 | 62.7 | 58.3 | -600 | -0.96% | 4,687,100 | 10,469,395 | 612.25 | 12.27 | 791,130 | 482,330 |
|
|||
| HAP | 6.66 | 6.96 | 6.66 | 7 | 6.45 | +300 | +4.5% | 185,900 | 772,158 | 45.16 | 7.60 | 500 | 0 |
|
|||
| HAR | 4.03 | 4.1 | 4.06 | 4.15 | 3.93 | +70 | +1.74% | 411,800 | 392,305 | 22.94 | 39.81 | 19,200 | 7,200 |
|
|||
| HAS | 8.33 | 0 | 0 | 0.00% | - | 64,974 | 3.80 | - | 0 | 0 |
|
||||||
| HAX | 10.7 | 10.9 | 10.7 | 10.95 | 10.45 | +200 | +1.87% | 771,200 | 1,171,093 | 68.48 | 9.37 | 151,300 | 123,000 |
|
|||
| HCD | 7.8 | 7.76 | 7.79 | 7.79 | 7.6 | -40 | -0.51% | 9,600 | 286,800 | 16.77 | 9.50 | 0 | 0 |
|
|||
| HCM | 22.35 | 23.6 | 22.35 | 23.65 | 22.2 | +1,250 | +5.59% | 15,067,700 | 25,486,977 | 1,490.47 | 14.42 | 1,434,800 | 1,004,320 |
|
|||
| HDB | 30.55 | 31.1 | 30.55 | 31.1 | 29.25 | +550 | +1.8% | 34,423,800 | 1,195,587,972 | 69,917.43 | 8.47 | 3,624,510 | 9,274,190 |
|
|||
| HDC | 31.3 | 33.45 | 30.65 | 33.45 | 30 | +2,150 | +6.87% | 6,602,500 | 5,965,974 | 348.89 | 77.07 | 1,177,900 | 639,800 |
|
|||
| HDG | 29.8 | 31.6 | 29.35 | 31.8 | 29.15 | +1,800 | +6.04% | 4,341,000 | 11,690,832 | 683.67 | 29.18 | 1,504,500 | 336,600 |
|
|||
| HHP | 11.95 | 12 | 12.1 | 12.4 | 11.7 | +50 | +0.42% | 799,000 | 1,038,652 | 60.74 | 60.91 | 0 | 49,900 |
|
|||
| HHS | 13.9 | 14.85 | 13.5 | 14.85 | 13.5 | +950 | +6.83% | 5,674,500 | 6,414,992 | 375.15 | 14.88 | 1,573,800 | 302,500 |
|
|||
| HHV | 14.1 | 14.4 | 14.15 | 14.55 | 13.5 | +300 | +2.13% | 13,101,300 | 7,163,035 | 418.89 | 14.05 | 615,100 | 563,500 |
|
|||
| HID | 4.17 | 3.9 | 4.39 | 4.43 | 3.88 | -270 | -6.47% | 1,527,500 | 299,350 | 17.51 | 54.93 | 33,400 | 2,000 |
|
|||
| HII | 5.3 | 5.15 | 5.31 | 5.34 | 4.93 | -150 | -2.83% | 559,400 | 379,365 | 22.19 | 122.62 | 7,600 | 0 |
|
|||
| HMC | 11.6 | 11.6 | 11.6 | 11.7 | 11.45 | 0 | 0.00% | 22,200 | 316,680 | 18.52 | 12.38 | 200 | 0 |
|
|||
| HNA | 24 | 23.3 | 23.4 | 23.4 | 23.3 | -700 | -2.92% | 16,300 | 5,480,910 | 320.52 | 20.31 | 0 | 0 |
|
|||
| HPG | 26.05 | 26.75 | 26.15 | 26.85 | 25.95 | +700 | +2.69% | 37,767,100 | 205,318,712 | 12,006.94 | 15.28 | 2,152,570 | 3,168,080 |
|
|||
| HPX | 4.76 | 4.85 | 4.8 | 4.87 | 4.68 | +90 | +1.89% | 1,110,700 | 1,475,218 | 86.27 | 26.08 | 175,000 | 211,400 |
|
|||
| HQC | 3.16 | 3.22 | 3.22 | 3.22 | 3.09 | +60 | +1.9% | 5,524,300 | 1,856,650 | 108.58 | 55.52 | 660,200 | 446,800 |
|
|||
| HRC | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | 0 | 0.00% | 400 | 882,033 | 51.58 | 14.36 | 0 | 0 |
|
|||
| HSG | 16.75 | 17.15 | 16.8 | 17.15 | 16.35 | +400 | +2.39% | 4,887,600 | 10,649,847 | 622.80 | 21.38 | 196,200 | 760,000 |
|
|||
| HSL | 9.58 | 9.23 | 8.95 | 9.23 | 8.91 | -350 | -3.65% | 635,500 | 355,977 | 20.82 | 52.74 | 3,200 | 69,100 |
|
|||
| HT1 | 16.1 | 16.3 | 16.1 | 16.3 | 15.5 | +200 | +1.24% | 599,300 | 6,219,916 | 363.74 | 103.16 | 152,700 | 47,000 |
|
|||
| HTG | 45.4 | 45 | 45.4 | 45.55 | 44.75 | -400 | -0.88% | 38,800 | 1,620,122 | 94.74 | 6.78 | 0 | 0 |
|
|||
| HTI | 23.8 | 23.9 | 23.5 | 23.95 | 23 | +100 | +0.42% | 78,200 | 596,286 | 34.87 | 9.70 | 800 | 4,800 |
|
|||
| HTL | 26.75 | 26.8 | 26.5 | 26.8 | 26 | +50 | +0.19% | 5,700 | 321,600 | 18.81 | 13.89 | 0 | 0 |
|
|||
| HTN | 9 | 9.2 | 9 | 9.2 | 8.79 | +200 | +2.22% | 368,100 | 819,871 | 47.95 | 33.33 | 43,700 | 33,500 |
|
|||
| HTV | 12.8 | 0 | 0 | 0.00% | - | 167,731 | 9.81 | - | 0 | 0 |
|
||||||
| HU1 | 6.51 | 6.92 | 6.88 | 6.92 | 6.87 | +410 | +6.3% | 3,600 | 69,200 | 4.05 | 17.97 | 0 | 0 |
|
|||
| HUB | 15.8 | 15.9 | 15.7 | 15.9 | 15.6 | +100 | +0.63% | 24,900 | 480,862 | 28.12 | 6.70 | 0 | 0 |
|
|||
| HVH | 13.05 | 13.15 | 13.05 | 13.25 | 13 | +100 | +0.77% | 139,200 | 571,885 | 33.44 | 17.70 | 10,600 | 11,400 |
|
|||
| HVN | 30.75 | 30.65 | 30.55 | 30.65 | 30.1 | -100 | -0.33% | 981,900 | 67,871,181 | 3,969.07 | - | 11,100 | 16,900 |
|
|||
| HVX | 2.8 | 2.65 | 2.63 | 2.65 | 2.63 | -150 | -5.36% | 26,700 | 110,042 | 6.44 | - | 0 | 0 |
|
|||
| ICT | 19.3 | 20.65 | 20.65 | 20.65 | 20.65 | +1,350 | +6.99% | 80,500 | 664,620 | 38.87 | 21.38 | 0 | 100 |
|
|||
| IDI | 7.17 | 7.29 | 7.18 | 7.29 | 7.03 | +120 | +1.67% | 713,100 | 1,991,429 | 116.46 | 29.40 | 65,500 | 79,400 |
|
|||
| IJC | 11.85 | 12.35 | 11.8 | 12.45 | 11.7 | +500 | +4.22% | 3,471,500 | 4,665,193 | 272.82 | 13.27 | 112,500 | 30,900 |
|
|||
| ILB | 26 | 26.1 | 26.1 | 26.5 | 26 | +100 | +0.38% | 1,400 | 997,007 | 58.30 | 7.92 | 0 | 0 |
|
|||
| IMP | 49.5 | 48.95 | 49 | 49.4 | 48.6 | -550 | -1.11% | 38,400 | 7,538,739 | 440.86 | 25.34 | 22,500 | 16,700 |
|
|||
| ITC | 14 | 14.1 | 14 | 14.15 | 13.5 | +100 | +0.71% | 135,200 | 1,352,684 | 79.10 | 42.09 | 0 | 0 |
|
|||
| ITD | 13.3 | 13.6 | 13.4 | 13.6 | 13.3 | +300 | +2.26% | 83,100 | 355,950 | 20.82 | 7.39 | 0 | 0 |
|
|||
| JVC | 8.1 | 8.02 | 8.04 | 8.04 | 7.82 | -80 | -0.99% | 193,900 | 902,251 | 52.76 | 22.34 | 0 | 14,100 |
|
|||
| KBC | 34.2 | 35.65 | 34 | 35.9 | 33.3 | +1,450 | +4.24% | 6,272,300 | 33,573,557 | 1,963.37 | 71.59 | 1,863,260 | 827,900 |
|
|||
| KDC | 54.5 | 53.5 | 53.9 | 53.9 | 52 | -1,000 | -1.83% | 163,500 | 15,504,638 | 906.70 | 384.89 | 0 | 27,200 |
|
|||
| KDH | 34 | 35.6 | 33.95 | 35.95 | 32.25 | +1,600 | +4.71% | 12,204,600 | 39,950,850 | 2,336.31 | 44.50 | 2,436,600 | 982,600 |
|
|||
| KHG | 8.31 | 8.7 | 8.3 | 8.7 | 7.73 | +390 | +4.69% | 43,208,400 | 3,910,086 | 228.66 | 71.31 | 2,947,200 | 2,127,000 |
|
|||
| KHP | 12.8 | 12.8 | 12.65 | 12.85 | 12.65 | 0 | 0.00% | 54,000 | 772,822 | 45.19 | 13.38 | 0 | 0 |
|
|||
| KMR | 2.99 | 2.98 | 2.99 | 3 | 2.92 | -10 | -0.33% | 6,500 | 169,496 | 9.91 | 28.93 | 0 | 0 |
|
|||
| KOS | 39.2 | 39.3 | 39.2 | 40.2 | 39.2 | +100 | +0.26% | 433,600 | 8,507,716 | 497.53 | 396.97 | 21,300 | 1,200 |
|
|||
| KSB | 18 | 18.5 | 17.95 | 18.5 | 17.4 | +500 | +2.78% | 1,732,800 | 2,117,209 | 123.81 | 38.78 | 59,600 | 143,600 |
|
|||
| L10 | 22.5 | 0 | 0 | 0.00% | - | 220,275 | 12.88 | - | 0 | 0 |
|
||||||
| LAF | 18.9 | 18.8 | 18.95 | 18.95 | 18.7 | -100 | -0.53% | 5,400 | 286,287 | 16.74 | 7.35 | 0 | 0 |
|
|||
| LBM | 37.1 | 37 | 37.1 | 37.2 | 36.55 | -100 | -0.27% | 10,400 | 1,480,000 | 86.55 | 17.95 | 0 | 3,200 |
|
|||
| LCG | 10.3 | 10.45 | 10.3 | 10.55 | 9.96 | +150 | +1.46% | 2,832,000 | 2,017,799 | 118.00 | 17.33 | 177,200 | 181,000 |
|
|||
| LDG | 4.83 | 4.76 | 4.72 | 4.83 | 4.5 | -70 | -1.45% | 5,374,200 | 1,216,731 | 71.15 | - | 496,100 | 306,000 |
|
|||
| LGC | 60 | 0 | 0 | 0.00% | - | 11,571,286 | 676.68 | - | 0 | 0 |
|
||||||
| LGL | 4.7 | 4.9 | 4.74 | 5 | 4.65 | +200 | +4.26% | 425,000 | 252,336 | 14.76 | - | 0 | 0 |
|
|||
| LHG | 30.15 | 30.3 | 30.25 | 30.3 | 29.5 | +150 | +0.5% | 203,200 | 1,515,364 | 88.62 | 9.45 | 12,600 | 24,700 |
|
|||
| LIX | 33.8 | 33.8 | 33.75 | 33.85 | 33.45 | 0 | 0.00% | 13,000 | 2,190,240 | 128.08 | 12.10 | 0 | 0 |
|
|||
| LM8 | 13.8 | 0 | 0 | 0.00% | - | 129,564 | 7.58 | - | 0 | 0 |
|
||||||
| LPB | 50.7 | 51.7 | 51.1 | 52.5 | 51 | +1,000 | +1.97% | 3,025,200 | 154,442,485 | 9,031.72 | 15.89 | 475,400 | 321,040 |
|
|||
| LSS | 9.58 | 9.58 | 9.51 | 9.58 | 9.46 | 0 | 0.00% | 220,500 | 821,405 | 48.04 | 7.08 | 0 | 0 |
|
|||
| MBB | 23.1 | 24 | 23.5 | 24.35 | 23.2 | +900 | +3.9% | 38,226,500 | 193,319,998 | 11,305.26 | 6.44 | 10,244,300 | 9,572,500 |
|
|||
| MCM | 27.45 | 27.4 | 27.45 | 27.45 | 27.05 | -50 | -0.18% | 19,200 | 3,014,000 | 176.26 | 15.23 | 0 | 0 |
|
|||
| MCP | 27 | 26.95 | 27 | 27 | 26.9 | -50 | -0.19% | 23,300 | 535,454 | 31.31 | 16.17 | 0 | 0 |
|
|||
| MDG | 20 | 20 | 20 | 20 | 20 | 0 | 0.00% | 10,000 | 206,496 | 12.08 | 51.95 | 0 | 0 |
|
|||
| MHC | 12.65 | 12.9 | 12.65 | 13 | 11.8 | +250 | +1.98% | 545,900 | 560,843 | 32.80 | 47.60 | 26,200 | 3,700 |
|
|||
| MIG | 18.8 | 18.25 | 18.75 | 18.8 | 17.6 | -550 | -2.93% | 906,300 | 3,676,159 | 214.98 | 14.09 | 5,400 | 315,200 |
|
|||
| MSB | 12 | 12.3 | 12 | 12.35 | 11.85 | +300 | +2.5% | 8,089,700 | 38,376,000 | 2,244.21 | 5.79 | 247,500 | 325,200 |
|
|||
| MSH | 39 | 38 | 39 | 39 | 36.8 | -1,000 | -2.56% | 895,300 | 4,275,799 | 250.05 | 6.91 | 71,800 | 49,700 |
|
|||
| MSN | 77 | 80 | 76.8 | 80.5 | 74.4 | +3,000 | +3.9% | 12,598,000 | 115,673,237 | 6,764.52 | 59.48 | 2,765,050 | 893,350 |
|
|||
| MWG | 81 | 81.8 | 80.9 | 82 | 78.5 | +800 | +0.99% | 13,681,700 | 120,937,763 | 7,072.38 | 32.13 | 3,634,160 | 4,096,920 |
|
|||
| NAB | 14.2 | 14.35 | 14.3 | 14.35 | 14.05 | +150 | +1.06% | 1,948,200 | 19,696,100 | 1,151.82 | 5.31 | 108,200 | 110,300 |
|
|||
| NAF | 34.85 | 34.65 | 34.8 | 35 | 34 | -200 | -0.57% | 637,000 | 245,458 | 14.35 | 16.59 | 5,300 | 138,400 |
|
|||
| NAV | 17.2 | 17.3 | 17.15 | 17.3 | 17.15 | +100 | +0.58% | 1,000 | 138,400 | 8.09 | 7.76 | 0 | 0 |
|
|||
| NBB | 19.35 | 19.45 | 19.3 | 19.55 | 18.6 | +100 | +0.52% | 157,400 | 1,948,108 | 113.92 | 2,778.57 | 2,000 | 100 |
|
|||
| NCT | 110.6 | 111.3 | 111.5 | 112.9 | 110.5 | +700 | +0.63% | 53,900 | 2,912,246 | 170.31 | 12.13 | 400 | 16,700 |
|
|||
| NHA | 20.1 | 21.1 | 20 | 21.2 | 19.35 | +1,000 | +4.98% | 494,100 | 1,025,285 | 59.96 | 14.38 | 72,600 | 39,400 |
|
|||
| NHH | 11.6 | 11.7 | 11.55 | 11.7 | 11.4 | +100 | +0.86% | 127,600 | 1,321,679 | 77.29 | 9.92 | 6,200 | 0 |
|
|||
| NHT | 10.5 | 10.2 | 10.5 | 10.5 | 10.2 | -300 | -2.86% | 6,400 | 244,838 | 14.32 | 10.85 | 0 | 0 |
|
|||
| NKG | 16.2 | 16.8 | 16.25 | 16.8 | 15.8 | +600 | +3.7% | 12,613,500 | 7,519,191 | 439.72 | 11.72 | 682,200 | 268,600 |
|
|||
| NLG | 37 | 38.2 | 36.6 | 38.75 | 35.2 | +1,200 | +3.24% | 2,733,300 | 14,709,877 | 860.23 | 29.73 | 174,300 | 503,800 |
|
|||
| NNC | 52.7 | 52.4 | 52.6 | 52.8 | 51 | -300 | -0.57% | 50,200 | 1,148,608 | 67.17 | 19.94 | 0 | 1,800 |
|
|||
| NO1 | 6.7 | 6.76 | 6.79 | 6.79 | 6.6 | +60 | +0.9% | 75,900 | 162,240 | 9.49 | 9.00 | 0 | 0 |
|
|||
| NSC | 79 | 79 | 79 | 79 | 79 | 0 | 0.00% | 3,300 | 1,388,387 | 81.19 | 6.75 | 3,300 | 0 |
|
|||
| NT2 | 23.5 | 24.15 | 23.35 | 24.35 | 23.05 | +650 | +2.77% | 1,959,400 | 6,952,206 | 406.56 | 87.50 | 420,700 | 261,800 |
|
|||
| NTC | 159.2 | 159 | 159 | 161 | 155.1 | -200 | -0.13% | 53,900 | 3,815,997 | 223.16 | 13.04 | 0 | 0 |
|
|||
| NTL | 17.8 | 18.75 | 17.8 | 18.75 | 17.35 | +950 | +5.34% | 1,207,900 | 2,287,123 | 133.75 | 3.97 | 138,600 | 81,000 |
|
|||
| NVL | 12.9 | 13.4 | 12.9 | 13.45 | 12.5 | +500 | +3.88% | 17,601,500 | 27,437,971 | 1,604.56 | - | 3,450,200 | 2,786,600 |
|
|||
| NVT | 7.89 | 7.9 | 7.9 | 7.9 | 7.9 | +10 | +0.13% | 300 | 714,950 | 41.81 | - | 0 | 0 |
|
|||
| OCB | 12.35 | 12.6 | 12.3 | 12.75 | 12 | +250 | +2.02% | 4,701,600 | 31,068,943 | 1,816.90 | 9.87 | 517,000 | 211,820 |
|
|||
| OGC | 3.93 | 3.98 | 3.91 | 3.99 | 3.8 | +50 | +1.27% | 405,300 | 1,194,000 | 69.82 | 10.00 | 5,000 | 2,500 |
|
|||
| OPC | 22.55 | 0 | 0 | 0.00% | - | 1,444,348 | 84.46 | - | 0 | 0 |
|
||||||
| ORS | 13.8 | 14.75 | 13.7 | 14.75 | 13.5 | +950 | +6.88% | 4,700,500 | 4,955,996 | 289.82 | 13.00 | 256,500 | 331,900 |
|
|||
| PAC | 22.3 | 22.4 | 22.1 | 22.5 | 21.5 | +100 | +0.45% | 357,100 | 1,561,444 | 91.31 | 9.14 | 33,900 | 59,800 |
|
|||
| PAN | 31.2 | 31.35 | 31.15 | 31.5 | 30.6 | +150 | +0.48% | 1,503,800 | 6,548,850 | 382.97 | 11.59 | 156,500 | 39,500 |
|
|||
| PC1 | 24.15 | 24.7 | 24.15 | 24.7 | 23.6 | +550 | +2.28% | 3,593,000 | 8,833,760 | 516.59 | 20.99 | 827,000 | 429,100 |
|
|||
| PDN | 95.7 | 95 | 95.7 | 95.7 | 95 | -700 | -0.73% | 500 | 3,519,171 | 205.80 | 10.90 | 0 | 0 |
|
|||
| PDR | 21.4 | 22.85 | 21.05 | 22.85 | 20.5 | +1,450 | +6.78% | 17,560,800 | 22,388,644 | 1,309.28 | 124.18 | 1,837,400 | 2,298,200 |
|
|||
| PET | 29.4 | 30.2 | 28.9 | 30.4 | 28 | +800 | +2.72% | 1,802,000 | 3,223,008 | 188.48 | 22.72 | 0 | 0 |
|
|||
| PGC | 13.4 | 13.4 | 13.3 | 13.4 | 13.2 | 0 | 0.00% | 29,100 | 808,546 | 47.28 | 9.46 | 0 | 0 |
|
|||
| PGD | 24 | 23.9 | 24.3 | 25 | 23.9 | -100 | -0.42% | 13,000 | 2,366,036 | 138.36 | 10.11 | 6,000 | 100 |
|
|||
| PGI | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | 0.00% | 6,200 | 2,212,391 | 129.38 | 9.53 | 2,200 | 0 |
|
|||
| PGV | 20.05 | 20.05 | 19.6 | 20.05 | 19.6 | 0 | 0.00% | 6,900 | 22,525,534 | 1,317.28 | - | 0 | 1,100 |
|
|||
| PHC | 5.05 | 5.07 | 5.01 | 5.07 | 4.96 | +20 | +0.4% | 67,700 | 256,957 | 15.03 | 52.81 | 0 | 0 |
|
|||
| PHR | 55.5 | 55.3 | 55.5 | 55.5 | 53.9 | -200 | -0.36% | 265,300 | 7,493,106 | 438.19 | 17.75 | 27,900 | 32,600 |
|
|||
| PIT | 6.29 | 6.29 | 6.35 | 6.35 | 6.29 | 0 | 0.00% | 3,100 | 89,382 | 5.23 | 31.29 | 0 | 0 |
|
|||
| PJT | 9.1 | 9 | 9 | 9 | 9 | -100 | -1.10% | 100 | 223,945 | 13.10 | 8.58 | 0 | 0 |
|
|||
| PLP | 5.76 | 6 | 5.76 | 6.16 | 5.73 | +240 | +4.17% | 313,600 | 419,999 | 24.56 | 47.62 | 3,900 | 0 |
|
|||
| PLX | 34.3 | 34.2 | 34.2 | 34.5 | 33.75 | -100 | -0.29% | 1,942,900 | 43,454,254 | 2,541.18 | 19.35 | 75,800 | 482,500 |
|
|||
| PMG | 7.06 | 7.29 | 7.3 | 7.48 | 7.04 | +230 | +3.26% | 8,100 | 337,791 | 19.75 | 13.63 | 0 | 0 |
|
|||
| PNC | 26 | 0 | 0 | 0.00% | - | 280,783 | 16.42 | - | 0 | 0 |
|
||||||
| PNJ | 92.9 | 90 | 92.8 | 92.8 | 88 | -2,900 | -3.12% | 1,015,200 | 30,703,420 | 1,795.52 | 15.75 | 262,700 | 316,610 |
|
|||
| POW | 14.25 | 14.25 | 14.3 | 14.35 | 13.7 | 0 | 0.00% | 6,586,300 | 33,371,670 | 1,951.56 | 30.00 | 390,100 | 444,090 |
|
|||
| PPC | 10.35 | 10.3 | 10.3 | 10.35 | 10.1 | -50 | -0.48% | 297,400 | 3,302,314 | 193.12 | 7.73 | 10,400 | 10,200 |
|
|||
| PTB | 51.9 | 52 | 51.3 | 52 | 50.4 | +100 | +0.19% | 135,500 | 3,480,797 | 203.56 | 9.44 | 22,100 | 7,900 |
|
|||
| PTC | 7.79 | 7.76 | 7.5 | 7.79 | 7.38 | -30 | -0.39% | 14,500 | 249,807 | 14.61 | 12.91 | 0 | 0 |
|
|||
| PTL | 3.08 | 3.13 | 3.15 | 3.15 | 2.92 | +50 | +1.62% | 12,800 | 313,000 | 18.30 | - | 0 | 0 |
|
|||
| PVD | 22.15 | 22.9 | 22.1 | 23.3 | 21.3 | +750 | +3.39% | 17,022,000 | 12,729,652 | 744.42 | 22.90 | 1,312,000 | 207,060 |
|
|||
| PVP | 15.6 | 15.4 | 15.3 | 15.5 | 15.15 | -200 | -1.28% | 171,900 | 1,597,018 | 93.39 | 8.20 | 200 | 3,200 |
|
|||
| PVT | 17.4 | 17.3 | 17.45 | 17.5 | 16.85 | -100 | -0.57% | 2,576,400 | 8,129,810 | 475.43 | 6.01 | 128,300 | 113,900 |
|
|||
| QCG | 14.15 | 14.15 | 13.65 | 14.4 | 13.45 | 0 | 0.00% | 865,400 | 3,893,077 | 227.67 | 46.85 | 41,300 | 20,000 |
|
|||
| QNP | 30.8 | 30.3 | 30.2 | 30.3 | 30 | -500 | -1.62% | 3,600 | 1,224,421 | 71.60 | 9.55 | 0 | 0 |
|
|||
| RAL | 92 | 92 | 91.6 | 92.5 | 91.5 | 0 | 0.00% | 4,900 | 2,166,363 | 126.69 | 3.65 | 0 | 0 |
|
|||
| REE | 65 | 65 | 64.4 | 65 | 63.5 | 0 | 0.00% | 454,100 | 35,207,779 | 2,058.93 | 15.34 | 0 | 0 |
|
|||
| RYG | 10.5 | 10.55 | 10.65 | 10.95 | 10.55 | +50 | +0.48% | 54,300 | 474,750 | 27.76 | 7.03 | 0 | 0 |
|
|||
| S4A | 35 | 34 | 33.9 | 34 | 33.8 | -1,000 | -2.86% | 1,100 | 1,434,800 | 83.91 | 16.28 | 0 | 0 |
|
|||
| SAB | 46.3 | 46.25 | 46.45 | 46.45 | 45.5 | -50 | -0.11% | 851,500 | 59,318,510 | 3,468.92 | 14.05 | 268,770 | 69,000 |
|
|||
| SAM | 7.6 | 7.6 | 7.6 | 7.66 | 7.1 | 0 | 0.00% | 911,400 | 2,887,703 | 168.87 | 34.55 | 50,300 | 167,900 |
|
|||
| SAV | 13.8 | 13.65 | 13.8 | 13.8 | 13.65 | -150 | -1.09% | 10,800 | 338,441 | 19.79 | 5.86 | 0 | 0 |
|
|||
| SBA | 28.6 | 28.6 | 28.6 | 28.6 | 28.6 | 0 | 0.00% | 1,600 | 1,729,964 | 101.17 | 15.24 | 0 | 0 |
|
|||
| SBG | 13.4 | 13.25 | 13.45 | 13.5 | 13.1 | -150 | -1.12% | 375,000 | 662,500 | 38.74 | 12.28 | 7,800 | 5,300 |
|
|||
| SBT | 25.35 | 25.45 | 25.35 | 25.45 | 25.1 | +100 | +0.39% | 935,000 | 21,280,180 | 1,244.45 | 30.59 | 27,100 | 76,500 |
|
|||
| SBV | 8.15 | 0 | 0 | 0.00% | - | 222,690 | 13.02 | - | 0 | 0 |
|
||||||
| SC5 | 16.3 | 0 | 0 | 0.00% | - | 244,231 | 14.28 | - | 0 | 0 |
|
||||||
| SCR | 8.68 | 8.79 | 8.64 | 8.84 | 8.32 | +110 | +1.27% | 7,524,900 | 3,784,930 | 221.34 | 1,255.71 | 906,000 | 738,200 |
|
|||
| SCS | 55.9 | 55.5 | 55.9 | 55.9 | 54.2 | -400 | -0.72% | 555,800 | 5,665,273 | 331.30 | 8.48 | 49,600 | 382,360 |
|
|||
| SFC | 19.5 | 20 | 20 | 20 | 20 | +500 | +2.56% | 300 | 225,829 | 13.21 | 13.27 | 0 | 0 |
|
|||
| SFG | 10.2 | 10.2 | 10 | 10.2 | 10 | 0 | 0.00% | 1,100 | 488,553 | 28.57 | 19.03 | 0 | 0 |
|
|||
| SFI | 26.1 | 0 | 0 | 0.00% | - | 634,544 | 37.11 | - | 0 | 0 |
|
||||||
| SGN | 64.7 | 64.6 | 64.8 | 64.8 | 64 | -100 | -0.15% | 4,700 | 2,164,009 | 126.55 | 8.88 | 0 | 800 |
|
|||
| SGR | 20.7 | 21.15 | 20.8 | 21.25 | 20.2 | +450 | +2.17% | 238,600 | 1,477,856 | 86.42 | 21.43 | 25,300 | 15,700 |
|
|||
| SGT | 16.9 | 16.9 | 16.65 | 17 | 16.15 | 0 | 0.00% | 3,100 | 2,501,254 | 146.27 | 19.23 | 0 | 0 |
|
|||
| SHA | 4.05 | 4 | 3.87 | 4.08 | 3.77 | -50 | -1.23% | 17,300 | 133,787 | 7.82 | 9.90 | 0 | 0 |
|
|||
| SHB | 15.95 | 16.3 | 15.9 | 16.4 | 15.35 | +350 | +2.19% | 96,499,600 | 74,877,373 | 4,378.79 | 7.07 | 4,342,600 | 3,905,500 |
|
|||
| SHI | 14.5 | 15 | 14.3 | 15 | 14.2 | +500 | +3.45% | 333,600 | 2,549,243 | 149.08 | 31.51 | 300 | 0 |
|
|||
| SHP | 35.05 | 35 | 34.6 | 35 | 34.6 | -50 | -0.14% | 4,900 | 3,542,222 | 207.15 | 12.40 | 0 | 0 |
|
|||
| SIP | 56.5 | 56 | 56.5 | 56.6 | 53.8 | -500 | -0.88% | 268,700 | 13,558,325 | 792.88 | 10.90 | 13,200 | 60,500 |
|
|||
| SJD | 14.2 | 14.2 | 14.2 | 14.25 | 14.05 | 0 | 0.00% | 128,200 | 979,780 | 57.30 | 6.88 | 200 | 73,600 |
|
|||
| SJS | 60.8 | 60.3 | 62 | 62 | 59.5 | -500 | -0.82% | 41,000 | 17,937,732 | 1,048.99 | 25.58 | 1,300 | 3,900 |
|
|||
| SKG | 10.15 | 10.2 | 10.15 | 10.25 | 10 | +50 | +0.49% | 152,500 | 678,277 | 39.67 | 19.96 | 8,900 | 2,400 |
|
|||
| SMA | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 | 0.00% | 500 | 180,326 | 10.55 | 13.87 | 0 | 0 |
|
|||
| SMB | 42.3 | 42.35 | 42.3 | 42.45 | 42 | +50 | +0.12% | 19,000 | 1,264,006 | 73.92 | 8.19 | 1,200 | 900 |
|
|||
| SMC | 12 | 12.25 | 12.05 | 12.25 | 11.75 | +250 | +2.08% | 266,200 | 901,684 | 52.73 | 30.86 | 63,600 | 0 |
|
|||
| SPM | 10.7 | 0 | 0 | 0.00% | - | 147,339 | 8.62 | - | 0 | 0 |
|
||||||
| SRC | 49.45 | 52.7 | 48 | 52.8 | 48 | +3,250 | +6.57% | 18,900 | 1,478,939 | 86.49 | 9.75 | 0 | 0 |
|
|||
| SRF | 7.7 | 7.7 | 7.65 | 7.8 | 7.24 | 0 | 0.00% | 3,000 | 260,158 | 15.21 | 148.08 | 0 | 100 |
|
|||
| SSB | 17.75 | 17.8 | 17.4 | 17.8 | 17.2 | +50 | +0.28% | 3,181,700 | 50,641,000 | 2,961.46 | 10.80 | 375,800 | 373,300 |
|
|||
| SSC | 31.1 | 0 | 0 | 0.00% | - | 412,753 | 24.14 | - | 0 | 0 |
|
||||||
| SSI | 32.5 | 34.75 | 32.4 | 34.75 | 32.1 | +2,250 | +6.92% | 57,837,700 | 72,138,039 | 4,218.60 | 22.36 | 4,756,310 | 5,443,610 |
|
|||
| ST8 | 5.56 | 5.59 | 5.6 | 5.67 | 5.5 | +30 | +0.54% | 113,000 | 143,780 | 8.41 | 6.49 | 0 | 0 |
|
|||
| STB | 52.3 | 53.9 | 52 | 54.8 | 51.7 | +1,600 | +3.06% | 11,567,100 | 101,613,127 | 5,942.29 | 10.07 | 1,026,300 | 2,725,700 |
|
|||
| STG | 37.4 | 0 | 0 | 0.00% | - | 3,674,676 | 214.89 | - | 0 | 0 |
|
||||||
| STK | 17.45 | 17 | 17.5 | 17.5 | 16.8 | -450 | -2.58% | 10,100 | 1,642,828 | 96.07 | 130.77 | 0 | 600 |
|
|||
| SVC | 31.45 | 31.95 | 31.55 | 33 | 31.4 | +500 | +1.59% | 19,900 | 2,128,511 | 124.47 | 21.37 | 5,200 | 0 |
|
|||
| SVD | 6.12 | 6.12 | 6.27 | 6.27 | 6.06 | 0 | 0.00% | 10,500 | 168,948 | 9.88 | 12.44 | 0 | 0 |
|
|||
| SVI | 46.1 | 0 | 0 | 0.00% | - | 591,575 | 34.60 | - | 0 | 0 |
|
||||||
| SVT | 10.75 | 10.85 | 10.85 | 10.9 | 10.65 | +100 | +0.93% | 2,200 | 187,824 | 10.98 | 6.81 | 0 | 0 |
|
|||
| SZC | 30.9 | 30.85 | 30.9 | 31.1 | 29.8 | -50 | -0.16% | 859,300 | 5,552,564 | 324.71 | 19.09 | 86,000 | 26,400 |
|
|||
| SZL | 43.85 | 44.2 | 43.85 | 44.2 | 43.85 | +350 | +0.8% | 900 | 1,208,629 | 70.68 | 14.45 | 0 | 0 |
|
|||
| TAL | 42.8 | 45.75 | 40.55 | 45.75 | 39.85 | +2,950 | +6.89% | 1,558,500 | 14,267,138 | 834.34 | 21.31 | 489,300 | 65,000 |
|
|||
| TBC | 37.6 | 37.6 | 37.6 | 37.6 | 37.6 | 0 | 0.00% | 200 | 2,387,600 | 139.63 | 13.41 | 0 | 0 |
|
|||
| TCB | 33.6 | 35 | 33.6 | 35.2 | 33.45 | +1,400 | +4.17% | 16,062,100 | 248,018,414 | 14,504.00 | 11.48 | 4,376,200 | 5,859,700 |
|
|||
| TCD | 1.89 | 0 | 0 | 0.00% | - | 634,701 | 37.12 | - | 0 | 0 |
|
||||||
| TCH | 20.15 | 21.55 | 20.05 | 21.55 | 19.3 | +1,400 | +6.95% | 10,882,700 | 14,400,051 | 842.11 | 16.84 | 2,238,200 | 487,630 |
|
|||
| TCI | 10 | 10.35 | 9.9 | 10.4 | 9.3 | +350 | +3.5% | 786,200 | 1,196,677 | 69.98 | 21.08 | 84,700 | 22,100 |
|
|||
| TCL | 34.5 | 34.6 | 34.5 | 34.8 | 34.35 | +100 | +0.29% | 70,200 | 1,043,482 | 61.02 | 8.51 | 0 | 1,400 |
|
|||
| TCM | 28 | 28.05 | 28.35 | 28.35 | 27.5 | +50 | +0.18% | 1,186,500 | 3,142,687 | 183.78 | 11.01 | 16,500 | 46,600 |
|
|||
| TCO | 10.4 | 10.4 | 10.25 | 10.4 | 10 | 0 | 0.00% | 509,100 | 325,734 | 19.05 | 15.32 | 0 | 0 |
|
|||
| TCR | 2.8 | 2.78 | 2.67 | 2.78 | 2.67 | -20 | -0.71% | 400 | 28,816 | 1.69 | - | 0 | 0 |
|
|||
| TCT | 20.45 | 19.7 | 20.45 | 20.45 | 19.7 | -750 | -3.67% | 5,700 | 251,924 | 14.73 | 23.29 | 0 | 0 |
|
|||
| TCX | 43.4 | 45.95 | 43 | 46 | 42.1 | +2,550 | +5.88% | 2,819,200 | 95,583,261 | 5,589.66 | 5.27 | 753,100 | 313,000 |
|
|||
| TDC | 11.9 | 11.95 | 11.85 | 11.95 | 11.6 | +50 | +0.42% | 355,100 | 1,195,000 | 69.88 | 2.88 | 23,900 | 13,100 |
|
|||
| TDG | 3.07 | 2.97 | 3.07 | 3.14 | 2.9 | -100 | -3.26% | 30,900 | 71,907 | 4.21 | 10.49 | 0 | 0 |
|
|||
| TDH | 4.9 | 4.87 | 4.81 | 5.09 | 4.58 | -30 | -0.61% | 393,100 | 548,619 | 32.08 | - | 5,000 | 810 |
|
|||
| TDM | 55.1 | 56.6 | 54.7 | 56.6 | 54.6 | +1,500 | +2.72% | 30,300 | 6,226,000 | 364.09 | 32.51 | 0 | 0 |
|
|||
| TDP | 35 | 33.55 | 33.2 | 34.8 | 32.55 | -1,450 | -4.14% | 295,300 | 2,959,856 | 173.09 | 30.86 | 0 | 16,700 |
|
|||
| TDW | 48.7 | 0 | 0 | 0.00% | - | 413,950 | 24.21 | - | 0 | 0 |
|
||||||
| TEG | 6.41 | 6.44 | 6.4 | 6.44 | 6.2 | +30 | +0.47% | 31,500 | 777,994 | 45.50 | 153.33 | 0 | 3,300 |
|
|||
| THG | 49.05 | 49.9 | 49 | 50 | 48.75 | +850 | +1.73% | 101,000 | 1,553,382 | 90.84 | 9.71 | 30,900 | 3,000 |
|
|||
| TIP | 18.55 | 18.6 | 18.5 | 18.6 | 18.35 | +50 | +0.27% | 38,700 | 1,209,146 | 70.71 | 6.63 | 1,600 | 3,500 |
|
|||
| TIX | 49 | 49 | 49 | 49 | 49 | 0 | 0.00% | 1,700 | 1,470,000 | 85.96 | 16.28 | 0 | 0 |
|
|||
| TLD | 8.15 | 8.15 | 8.11 | 8.17 | 8 | 0 | 0.00% | 211,100 | 633,592 | 37.05 | 45.03 | 0 | 1,100 |
|
|||
| TLG | 52.5 | 52.1 | 52.3 | 52.8 | 51.6 | -400 | -0.76% | 168,200 | 4,571,961 | 267.37 | 10.84 | 1,600 | 45,490 |
|
|||
| TLH | 5.38 | 5.38 | 5.47 | 5.47 | 5.3 | 0 | 0.00% | 379,300 | 604,282 | 35.34 | - | 5,200 | 12,300 |
|
|||
| TMP | 62 | 62 | 62 | 62 | 62 | 0 | 0.00% | 300 | 4,340,000 | 253.80 | 12.39 | 0 | 0 |
|
|||
| TMS | 41.45 | 41 | 40 | 41 | 40 | -450 | -1.09% | 6,200 | 6,942,790 | 406.01 | 34.28 | 0 | 0 |
|
|||
| TMT | 9.7 | 9.4 | 9.98 | 9.98 | 9.1 | -300 | -3.09% | 26,500 | 346,653 | 20.27 | - | 700 | 0 |
|
|||
| TN1 | 16.3 | 15.85 | 16 | 16 | 15.2 | -450 | -2.76% | 45,200 | 952,513 | 55.70 | 17.01 | 200 | 3,400 |
|
|||
| TNC | 30.5 | 28.5 | 28.5 | 28.5 | 28.5 | -2,000 | -6.56% | 200 | 548,625 | 32.08 | 18.45 | 0 | 0 |
|
|||
| TNH | 12.75 | 12.7 | 12.75 | 12.75 | 12.2 | -50 | -0.39% | 251,700 | 21,056,593 | 1,231.38 | 36.71 | 700 | 16,720 |
|
|||
| TNI | 5.61 | 6 | 5.98 | 6 | 5.7 | +390 | +6.95% | 415,600 | 315,000 | 18.42 | - | 3,300 | 26,000 |
|
|||
| TNT | 8.28 | 8.1 | 7.88 | 8.2 | 7.88 | -180 | -2.17% | 106,700 | 413,100 | 24.16 | 1,157.14 | 0 | 0 |
|
|||
| TPB | 16.65 | 17.25 | 16.65 | 17.45 | 16.55 | +600 | +3.6% | 16,470,600 | 45,573,744 | 2,665.13 | 7.51 | 1,008,700 | 991,100 |
|
|||
| TPC | 12.5 | 0 | 0 | 0.00% | - | 281,462 | 16.46 | - | 0 | 0 |
|
||||||
| TRA | 66.3 | 66.3 | 66.3 | 66.3 | 66.3 | 0 | 0.00% | 200 | 2,748,171 | 160.71 | 13.29 | 0 | 0 |
|
|||
| TRC | 77.3 | 77.6 | 77.3 | 78 | 72.5 | +300 | +0.39% | 269,900 | 2,260,100 | 132.17 | 10.21 | 6,100 | 1,000 |
|
|||
| TSC | 3.03 | 3.04 | 3 | 3.04 | 2.97 | +10 | +0.33% | 207,200 | 598,451 | 35.00 | 608.00 | 0 | 0 |
|
|||
| TTA | 11.6 | 11.7 | 11.5 | 11.7 | 11.25 | +100 | +0.86% | 414,200 | 1,989,674 | 116.36 | 10.10 | 3,800 | 56,800 |
|
|||
| TTE | 36.5 | 0 | 0 | 0.00% | - | 1,039,900 | 60.81 | - | 0 | 0 |
|
||||||
| TTF | 2.85 | 2.87 | 2.86 | 2.88 | 2.79 | +20 | +0.7% | 404,400 | 1,180,138 | 69.01 | 191.33 | 200 | 0 |
|
|||
| TV2 | 34.5 | 34.7 | 34.5 | 34.7 | 33 | +200 | +0.58% | 186,000 | 2,343,158 | 137.03 | 36.22 | 22,100 | 16,400 |
|
|||
| TVB | 8.6 | 8.85 | 8.51 | 8.85 | 8.37 | +250 | +2.91% | 117,100 | 992,059 | 58.02 | 7.87 | 8,200 | 0 |
|
|||
| TVS | 16.8 | 17.3 | 17 | 17.3 | 16.55 | +500 | +2.98% | 202,900 | 2,889,018 | 168.95 | 10.28 | 14,100 | 2,000 |
|
|||
| TVT | 16.9 | 16.6 | 16.6 | 16.6 | 16.5 | -300 | -1.78% | 1,800 | 348,600 | 20.39 | 15.10 | 0 | 0 |
|
|||
| TYA | 17.6 | 17.5 | 17.6 | 17.6 | 17.3 | -100 | -0.57% | 4,800 | 107,195 | 6.27 | 7.13 | 0 | 0 |
|
|||
| UIC | 50.7 | 51.6 | 51 | 51.6 | 50.7 | +900 | +1.78% | 500 | 428,693 | 25.07 | 7.33 | 0 | 0 |
|
|||
| VAB | 11.2 | 11.2 | 11.2 | 11.2 | 10.8 | 0 | 0.00% | 955,500 | 9,143,240 | 534.69 | 6.97 | 53,600 | 15,100 |
|
|||
| VAF | 18.1 | 0 | 0 | 0.00% | - | 681,743 | 39.87 | - | 0 | 0 |
|
||||||
| VCA | 9 | 9 | 8.9 | 9 | 8.8 | 0 | 0.00% | 21,500 | 136,686 | 7.99 | 132.35 | 0 | 0 |
|
|||
| VCB | 59.3 | 60.1 | 59.2 | 60.4 | 59.1 | +800 | +1.35% | 2,952,400 | 502,176,073 | 29,367.02 | 10.79 | 426,480 | 1,062,660 |
|
|||
| VCF | 282.6 | 295 | 283.6 | 296.8 | 283.6 | +12,400 | +4.39% | 800 | 7,840,845 | 458.53 | 17.56 | 0 | 0 |
|
|||
| VCG | 24.65 | 24.9 | 24.75 | 24.95 | 23.25 | +250 | +1.01% | 16,730,900 | 16,097,062 | 941.35 | 16.09 | 1,365,400 | 1,552,200 |
|
|||
| VCI | 36 | 38.5 | 35.7 | 38.5 | 35.7 | +2,500 | +6.94% | 17,168,700 | 27,820,100 | 1,626.91 | 25.00 | 3,043,410 | 153,700 |
|
|||
| VDP | 45.1 | 48 | 42.2 | 48 | 42 | +2,900 | +6.43% | 10,300 | 1,060,003 | 61.99 | 14.76 | 0 | 200 |
|
|||
| VDS | 18 | 19.25 | 18 | 19.25 | 17.7 | +1,250 | +6.94% | 2,899,600 | 5,236,000 | 306.20 | 15.83 | 839,600 | 66,600 |
|
|||
| VFG | 54.5 | 54.5 | 54.5 | 54.5 | 53.6 | 0 | 0.00% | 6,900 | 2,273,337 | 132.94 | 5.37 | 2,000 | 0 |
|
|||
| VGC | 46.75 | 47.95 | 46.75 | 47.95 | 45 | +1,200 | +2.57% | 1,158,500 | 21,498,383 | 1,257.22 | 19.46 | 166,000 | 260,900 |
|
|||
| VHC | 57.2 | 58.2 | 57.2 | 58.5 | 55.2 | +1,000 | +1.75% | 2,085,000 | 13,063,174 | 763.93 | 10.63 | 561,100 | 56,400 |
|
|||
| VHM | 98.5 | 100.2 | 98.4 | 102 | 98.4 | +1,700 | +1.73% | 4,564,100 | 411,562,683 | 24,067.99 | 13.64 | 806,650 | 1,481,460 |
|
|||
| VIB | 18.35 | 18.95 | 18.35 | 19.1 | 18.1 | +600 | +3.27% | 8,138,900 | 64,505,908 | 3,772.28 | 7.95 | 500 | 0 |
|
|||
| VIC | 195.4 | 201 | 198 | 204.9 | 196.1 | +5,600 | +2.87% | 2,514,100 | 774,456,118 | 45,289.83 | 66.01 | 555,110 | 370,640 |
|
|||
| VID | 5.18 | 5.15 | 5.15 | 5.15 | 5.15 | -30 | -0.58% | 7,000 | 210,306 | 12.30 | 30.29 | 0 | 0 |
|
|||
| VIP | 13 | 12.8 | 12.9 | 13 | 12.6 | -200 | -1.54% | 150,400 | 876,428 | 51.25 | 11.72 | 10,200 | 71,410 |
|
|||
| VIX | 26.05 | 27.85 | 25.7 | 27.85 | 25.7 | +1,800 | +6.91% | 63,196,200 | 42,650,322 | 2,494.17 | 41.14 | 13,049,450 | 593,680 |
|
|||
| VJC | 183.5 | 185.8 | 184 | 189 | 182.8 | +2,300 | +1.25% | 2,129,600 | 100,631,386 | 5,884.88 | 71.71 | 233,800 | 93,180 |
|
|||
| VMD | 16.3 | 0 | 0 | 0.00% | - | 251,676 | 14.72 | - | 0 | 0 |
|
||||||
| VND | 18.8 | 20.1 | 18.8 | 20.1 | 18.8 | +1,300 | +6.91% | 26,953,700 | 30,598,228 | 1,789.37 | 17.80 | 3,712,300 | 2,734,280 |
|
|||
| VNE | 6.27 | 6.1 | 6.2 | 6.24 | 6.05 | -170 | -2.71% | 129,000 | 500,537 | 29.27 | - | 1,000 | 2,300 |
|
|||
| VNG | 7.2 | 7.12 | 7.12 | 7.12 | 7.12 | -80 | -1.11% | 500 | 692,609 | 40.50 | 284.80 | 0 | 0 |
|
|||
| VNL | 23.05 | 22.95 | 23 | 23 | 22.95 | -100 | -0.43% | 1,300 | 324,524 | 18.98 | 7.29 | 0 | 0 |
|
|||
| VNM | 57.3 | 57.3 | 57.6 | 57.9 | 56.3 | 0 | 0.00% | 4,175,200 | 119,754,447 | 7,003.18 | 14.25 | 246,110 | 172,040 |
|
|||
| VNS | 9.35 | 9.34 | 9.45 | 9.45 | 9.33 | -10 | -0.11% | 15,200 | 633,805 | 37.06 | 7.60 | 0 | 0 |
|
|||
| VOS | 13 | 13.2 | 13 | 13.2 | 12.4 | +200 | +1.54% | 1,420,300 | 1,848,000 | 108.07 | 5.51 | 104,600 | 242,700 |
|
|||
| VPB | 27.6 | 29.5 | 27.55 | 29.5 | 27.25 | +1,900 | +6.88% | 31,974,700 | 234,050,746 | 13,687.18 | 14.83 | 8,766,700 | 2,989,360 |
|
|||
| VPD | 25.75 | 25.8 | 25.7 | 25.95 | 25.7 | +50 | +0.19% | 12,500 | 2,750,012 | 160.82 | 12.96 | 7,900 | 100 |
|
|||
| VPG | 6.45 | 6.5 | 6.45 | 6.5 | 6.08 | +50 | +0.78% | 456,900 | 574,702 | 33.61 | 6.13 | 45,900 | 50,500 |
|
|||
| VPH | 5 | 5.1 | 5 | 5.14 | 4.9 | +100 | +2% | 40,400 | 486,325 | 28.44 | 3.76 | 0 | 0 |
|
|||
| VPI | 55.5 | 56 | 55.5 | 56.1 | 53.8 | +500 | +0.9% | 1,682,100 | 17,922,776 | 1,048.12 | 50.36 | 137,900 | 92,600 |
|
|||
| VPL | 75.5 | 74.5 | 75.5 | 75.9 | 73 | -1,000 | -1.32% | 190,800 | 133,600,878 | 7,812.92 | 49.27 | 8,100 | 53,700 |
|
|||
| VPS | 10 | 9.83 | 10 | 10.1 | 9.72 | -170 | -1.70% | 48,300 | 240,450 | 14.06 | 10.04 | 0 | 0 |
|
|||
| VRC | 13.2 | 13.4 | 13.4 | 13.4 | 13.15 | +200 | +1.52% | 10,500 | 670,000 | 39.18 | 670.00 | 0 | 0 |
|
|||
| VRE | 31.35 | 33.5 | 31.35 | 33.5 | 31.35 | +2,150 | +6.86% | 11,076,100 | 76,122,667 | 4,451.62 | 18.58 | 2,375,500 | 1,338,300 |
|
|||
| VSC | 21.6 | 22.95 | 21.45 | 22.95 | 20.3 | +1,350 | +6.25% | 17,069,100 | 8,591,800 | 502.44 | 16.48 | 4,091,800 | 1,257,700 |
|
|||
| VSH | 45.35 | 45.15 | 45 | 45.5 | 44.5 | -200 | -0.44% | 8,000 | 10,666,292 | 623.76 | 23.79 | 0 | 0 |
|
|||
| VSI | 20.45 | 19.9 | 19.9 | 19.9 | 19.9 | -550 | -2.69% | 100 | 262,680 | 15.36 | 11.48 | 0 | 0 |
|
|||
| VTB | 13.8 | 13.9 | 14.75 | 14.75 | 12.85 | +100 | +0.72% | 156,800 | 150,183 | 8.78 | 13.01 | 100 | 500 |
|
|||
| VTO | 12.05 | 11.85 | 12.05 | 12.05 | 11.5 | -200 | -1.66% | 558,500 | 946,420 | 55.35 | 10.53 | 10,000 | 97,100 |
|
|||
| VTP | 108.1 | 109.8 | 108.6 | 114 | 102 | +1,700 | +1.57% | 1,965,100 | 13,371,778 | 781.98 | 46.33 | 222,100 | 107,100 |
|
|||
| YBM | 14.1 | 14 | 14 | 14 | 14 | -100 | -0.71% | 200 | 200,198 | 11.71 | 15.02 | 0 | 0 |
|
|||
| YEG | 12.15 | 12.3 | 12.1 | 12.4 | 11.8 | +150 | +1.23% | 1,612,400 | 2,359,165 | 137.96 | 13.40 | 139,600 | 75,200 |
|
|||
| CAV | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
| 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(2025/11/04 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)。
