| AAA | 8.12 | 8.07 | 8.09 | 8.15 | 8.03 | -50 | -0.62% | 943,700 | 3,177,504 | 185.82 | 8.37 | 14,000 | 102,900 |
|
|||
| AAM | 6.9 | 6.95 | 6.9 | 7 | 6.9 | +50 | +0.72% | 4,400 | 72,636 | 4.25 | - | 0 | 0 |
|
|||
| AAT | 3.53 | 3.52 | 3.55 | 3.55 | 3.47 | -10 | -0.28% | 19,300 | 249,283 | 14.58 | - | 0 | 0 |
|
|||
| ABR | 12.85 | 13.45 | 13.45 | 13.45 | 13.45 | +600 | +4.67% | 100 | 269,000 | 15.73 | 13.63 | 0 | 0 |
|
|||
| ABS | 2.99 | 2.95 | 2.9 | 2.97 | 2.9 | -40 | -1.34% | 92,100 | 236,000 | 13.80 | 98.33 | 0 | 0 |
|
|||
| ABT | 69.2 | 69.9 | 69.2 | 70 | 69.2 | +700 | +1.01% | 1,100 | 823,230 | 48.14 | 9.17 | 800 | 0 |
|
|||
| ACB | 26 | 25.6 | 25.8 | 25.9 | 25.55 | -400 | -1.54% | 6,212,200 | 131,498,409 | 7,689.97 | 6.98 | 3,953,200 | 4,736,050 |
|
|||
| ACC | 13.5 | 13.5 | 13 | 13.5 | 13 | 0 | 0.00% | 24,700 | 1,417,500 | 82.89 | 27.11 | 0 | 0 |
|
|||
| ACG | 36.35 | 36.35 | 36.35 | 36.85 | 36.1 | 0 | 0.00% | 6,500 | 5,481,142 | 320.53 | 13.05 | 0 | 0 |
|
|||
| ACL | 13.3 | 13.2 | 12.9 | 13.25 | 12.85 | -100 | -0.75% | 6,100 | 662,099 | 38.72 | 61.40 | 0 | 1,000 |
|
|||
| ADG | 9.29 | 9.1 | 9.1 | 9.1 | 9.1 | -190 | -2.05% | 100 | 194,563 | 11.38 | 10.94 | 0 | 0 |
|
|||
| ADP | 22.5 | 22.5 | 22.5 | 22.7 | 22.5 | 0 | 0.00% | 4,400 | 518,397 | 30.32 | 6.08 | 0 | 0 |
|
|||
| ADS | 8.45 | 8.31 | 8.45 | 8.45 | 8.2 | -140 | -1.66% | 71,400 | 634,840 | 37.13 | 12.46 | 5,600 | 0 |
|
|||
| AGG | 16.5 | 16.35 | 16.6 | 16.6 | 16.2 | -150 | -0.91% | 230,700 | 2,657,334 | 155.40 | 8.93 | 12,700 | 49,600 |
|
|||
| AGR | 16.3 | 15.95 | 16.25 | 16.25 | 15.95 | -350 | -2.15% | 434,100 | 3,641,573 | 212.96 | 25.44 | 500 | 3,400 |
|
|||
| ANV | 29.1 | 28.1 | 29.1 | 29.1 | 28.1 | -1,000 | -3.44% | 1,359,900 | 7,481,787 | 437.53 | 156.98 | 129,000 | 98,100 |
|
|||
| APG | 11.6 | 11.35 | 11.55 | 11.55 | 11.3 | -250 | -2.16% | 252,300 | 2,538,109 | 148.43 | - | 0 | 25,000 |
|
|||
| APH | 6.41 | 6.4 | 6.41 | 6.48 | 6.38 | -10 | -0.16% | 62,500 | 1,560,859 | 91.28 | 13.11 | 0 | 800 |
|
|||
| ASG | 16.5 | 0 | 0 | 0.00% | - | 1,497,947 | 87.60 | - | 0 | 0 |
|
||||||
| ASM | 6.92 | 6.88 | 6.93 | 6.93 | 6.81 | -40 | -0.58% | 191,800 | 2,546,826 | 148.94 | 13.31 | 100 | 21,300 |
|
|||
| ASP | 4.95 | 4.9 | 4.89 | 4.98 | 4.89 | -50 | -1.01% | 96,600 | 182,964 | 10.70 | 25.65 | 0 | 100 |
|
|||
| AST | 72 | 72 | 74.5 | 74.5 | 72 | 0 | 0.00% | 23,800 | 3,240,000 | 189.47 | 22.65 | 0 | 0 |
|
|||
| BAF | 32.25 | 32.25 | 31.95 | 32.25 | 31.85 | 0 | 0.00% | 894,300 | 9,804,698 | 573.37 | 20.73 | 62,900 | 31,700 |
|
|||
| BBC | 94 | 90 | 89 | 90 | 88 | -4,000 | -4.26% | 400 | 1,687,742 | 98.70 | 15.29 | 0 | 0 |
|
|||
| BCE | 10.5 | 10.7 | 10.2 | 10.7 | 10.2 | +200 | +1.9% | 44,400 | 374,500 | 21.90 | 5.02 | 5,700 | 0 |
|
|||
| BCG | 2.53 | 0 | 0 | 0.00% | - | 2,226,933 | 130.23 | - | 0 | 0 |
|
||||||
| BCM | 67 | 67.2 | 67.1 | 67.2 | 66.3 | +200 | +0.3% | 251,300 | 69,552,000 | 4,067.37 | 33.43 | 133,600 | 47,300 |
|
|||
| BFC | 43.95 | 44.35 | 43.95 | 44.5 | 43.35 | +400 | +0.91% | 309,700 | 2,535,400 | 148.27 | 7.89 | 14,600 | 9,700 |
|
|||
| BHN | 31.1 | 31.9 | 31.2 | 31.9 | 31.2 | +800 | +2.57% | 300 | 7,394,420 | 432.42 | 19.95 | 0 | 0 |
|
|||
| BIC | 25.1 | 24.55 | 25.1 | 25.45 | 24.4 | -550 | -2.19% | 196,000 | 2,879,148 | 168.37 | 5.77 | 26,700 | 20,350 |
|
|||
| BID | 37.9 | 38.65 | 37.6 | 38.8 | 37.6 | +750 | +1.98% | 3,945,700 | 271,375,638 | 15,869.92 | 12.06 | 801,800 | 282,730 |
|
|||
| BKG | 2.89 | 2.92 | 2.89 | 2.93 | 2.87 | +30 | +1.04% | 20,900 | 209,098 | 12.23 | 14.04 | 0 | 0 |
|
|||
| BMC | 17 | 16.8 | 17 | 17.15 | 16.6 | -200 | -1.18% | 34,100 | 208,196 | 12.18 | 9.06 | 300 | 0 |
|
|||
| BMI | 20.8 | 20.4 | 20.75 | 21.85 | 20.2 | -400 | -1.92% | 991,900 | 2,705,913 | 158.24 | 13.04 | 36,500 | 46,600 |
|
|||
| BMP | 171 | 171 | 169.2 | 173 | 169.2 | 0 | 0.00% | 53,900 | 13,998,220 | 818.61 | 14.13 | 15,120 | 26,150 |
|
|||
| BRC | 13 | 13 | 13 | 13 | 13 | 0 | 0.00% | 200 | 160,875 | 9.41 | 7.39 | 0 | 200 |
|
|||
| BSI | 42.8 | 42.05 | 42.65 | 42.65 | 42 | -750 | -1.75% | 383,000 | 10,317,638 | 603.37 | 22.71 | 10,600 | 33,500 |
|
|||
| BSR | 16.3 | 16.8 | 16.35 | 17.15 | 16.15 | +500 | +3.07% | 10,745,900 | 52,088,394 | 3,046.10 | 82.76 | 248,200 | 130,000 |
|
|||
| BTP | 10 | 10 | 10 | 10 | 9.96 | 0 | 0.00% | 9,500 | 604,856 | 35.37 | 14.12 | 300 | 0 |
|
|||
| BTT | 39.5 | 0 | 0 | 0.00% | - | 533,250 | 31.18 | - | 0 | 0 |
|
||||||
| BVH | 54.3 | 54.5 | 54.1 | 55.9 | 53.6 | +200 | +0.37% | 835,000 | 40,456,591 | 2,365.88 | 19.17 | 5,400 | 98,580 |
|
|||
| BWE | 47.4 | 47.05 | 47.4 | 48.05 | 46.8 | -350 | -0.74% | 107,700 | 10,347,643 | 605.13 | 19.51 | 16,040 | 17,800 |
|
|||
| C32 | 20 | 20 | 20 | 20.05 | 20 | 0 | 0.00% | 32,100 | 300,583 | 17.58 | 36.97 | 0 | 0 |
|
|||
| C47 | 10.5 | 10.4 | 10.5 | 10.5 | 10 | -100 | -0.95% | 24,300 | 377,960 | 22.10 | 96.30 | 0 | 0 |
|
|||
| CCC | 15.9 | 15.8 | 15.9 | 15.9 | 15.8 | -100 | -0.63% | 600 | 635,950 | 37.19 | 15.05 | 0 | 0 |
|
|||
| CCI | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0 | 0.00% | 1,900 | 447,298 | 26.16 | 15.45 | 0 | 0 |
|
|||
| CCL | 6.25 | 6.23 | 6.29 | 6.3 | 6.13 | -20 | -0.32% | 86,900 | 371,192 | 21.71 | 9.73 | 4,000 | 1,300 |
|
|||
| CDC | 30 | 28.9 | 29.6 | 30 | 28.15 | -1,100 | -3.67% | 345,600 | 1,270,948 | 74.32 | 26.42 | 0 | 61,500 |
|
|||
| CHP | 31.95 | 31.95 | 31.9 | 32 | 31.8 | 0 | 0.00% | 5,500 | 4,693,860 | 274.49 | 14.96 | 0 | 0 |
|
|||
| CIG | 8.99 | 8.78 | 8.99 | 8.99 | 8.6 | -210 | -2.34% | 17,400 | 448,131 | 26.21 | 5.08 | 0 | 0 |
|
|||
| CII | 23.95 | 23 | 23.95 | 23.95 | 23 | -950 | -3.97% | 9,606,400 | 14,373,597 | 840.56 | 31.81 | 247,800 | 2,236,590 |
|
|||
| CKG | 11.6 | 11.45 | 11.8 | 11.8 | 11.45 | -150 | -1.29% | 18,800 | 1,308,860 | 76.54 | 8.88 | 3,800 | 0 |
|
|||
| CLC | 50.5 | 52 | 52 | 52 | 52 | +1,500 | +2.97% | 100 | 1,362,794 | 79.70 | 10.08 | 0 | 0 |
|
|||
| CLL | 30.85 | 30.7 | 30.85 | 30.9 | 30.7 | -150 | -0.49% | 3,500 | 1,043,800 | 61.04 | 11.27 | 0 | 0 |
|
|||
| CLW | 43 | 43 | 43 | 43 | 43 | 0 | 0.00% | 400 | 559,000 | 32.69 | 10.36 | 0 | 0 |
|
|||
| CMG | 39.6 | 39.3 | 39.65 | 40.3 | 39.2 | -300 | -0.76% | 473,600 | 8,321,583 | 486.64 | 27.52 | 13,700 | 71,700 |
|
|||
| CMV | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0 | 0.00% | 600 | 150,694 | 8.81 | 14.61 | 0 | 0 |
|
|||
| CMX | 6.53 | 6.49 | 6.53 | 6.55 | 6.48 | -40 | -0.61% | 60,500 | 661,324 | 38.67 | 11.82 | 0 | 0 |
|
|||
| CNG | 25.8 | 26.15 | 25.8 | 26.2 | 25.8 | +350 | +1.36% | 62,600 | 917,847 | 53.68 | 11.88 | 0 | 0 |
|
|||
| COM | 32 | 0 | 0 | 0.00% | - | 451,860 | 26.42 | - | 0 | 0 |
|
||||||
| CRC | 9.48 | 9.36 | 9.47 | 9.47 | 9.16 | -120 | -1.27% | 506,000 | 640,223 | 37.44 | 7.35 | 13,300 | 77,000 |
|
|||
| CRE | 9.7 | 9.42 | 9.68 | 9.68 | 9.39 | -280 | -2.89% | 261,500 | 4,367,851 | 255.43 | 105.84 | 0 | 19,800 |
|
|||
| CRV | 33.2 | 33.3 | 33.3 | 33.3 | 31.45 | +100 | +0.3% | 3,700 | 22,391,474 | 1,309.44 | 48.47 | 0 | 0 |
|
|||
| CSM | 13.9 | 14 | 13.95 | 14 | 13.7 | +100 | +0.72% | 174,400 | 1,450,754 | 84.84 | 32.33 | 2,400 | 4,700 |
|
|||
| CSV | 31 | 31.8 | 30.95 | 31.85 | 30.9 | +800 | +2.58% | 551,300 | 3,513,897 | 205.49 | 16.14 | 50,000 | 71,100 |
|
|||
| CTD | 94.3 | 96.8 | 93.6 | 100 | 92.3 | +2,500 | +2.65% | 1,063,500 | 9,818,425 | 574.18 | 29.16 | 37,900 | 7,400 |
|
|||
| CTF | 20.1 | 20.1 | 20.1 | 20.1 | 20 | 0 | 0.00% | 296,900 | 1,922,643 | 112.44 | 38.73 | 0 | 1,000 |
|
|||
| CTG | 49.95 | 51.3 | 49.8 | 51.6 | 49.5 | +1,350 | +2.7% | 10,623,400 | 275,480,577 | 16,109.98 | 10.87 | 1,442,630 | 1,083,260 |
|
|||
| CTI | 23.05 | 22.75 | 22.95 | 22.95 | 22.5 | -300 | -1.30% | 322,200 | 1,433,250 | 83.82 | 12.58 | 30,000 | 14,100 |
|
|||
| CTR | 90.3 | 90.5 | 90.5 | 92.9 | 89.2 | +200 | +0.22% | 518,200 | 10,351,922 | 605.38 | 19.23 | 10,820 | 50,700 |
|
|||
| CTS | 38.1 | 37.4 | 38.2 | 38.25 | 37.3 | -700 | -1.84% | 923,700 | 7,954,735 | 465.19 | 24.07 | 44,400 | 66,200 |
|
|||
| CVT | 27.9 | 0 | 0 | 0.00% | - | 1,023,676 | 59.86 | - | 0 | 0 |
|
||||||
| D2D | 35.45 | 35.45 | 35.45 | 36 | 35.4 | 0 | 0.00% | 23,000 | 1,072,708 | 62.73 | 14.61 | 2,600 | 400 |
|
|||
| DAH | 3.73 | 3.73 | 3.73 | 3.73 | 3.7 | 0 | 0.00% | 107,900 | 314,066 | 18.37 | 46.05 | 0 | 0 |
|
|||
| DAT | 8.75 | 9.36 | 8.75 | 9.36 | 8.75 | +610 | +6.97% | 10,700 | 647,977 | 37.89 | 10.42 | 0 | 0 |
|
|||
| DBC | 26.35 | 25.8 | 26.35 | 26.35 | 25.8 | -550 | -2.09% | 2,198,600 | 9,929,560 | 580.68 | 9.82 | 84,700 | 139,550 |
|
|||
| DBD | 52.2 | 52.6 | 52.2 | 53 | 51.8 | +400 | +0.77% | 23,000 | 4,970,135 | 290.65 | 20.79 | 0 | 8,400 |
|
|||
| DBT | 11.5 | 0 | 0 | 0.00% | - | 236,102 | 13.81 | - | 0 | 0 |
|
||||||
| DC4 | 11.75 | 11.6 | 11.7 | 11.7 | 11.55 | -150 | -1.28% | 278,900 | 1,004,837 | 58.76 | 5.55 | 21,100 | 20,200 |
|
|||
| DCL | 35.15 | 34.5 | 36 | 36 | 32.95 | -650 | -1.85% | 901,900 | 2,519,916 | 147.36 | 47.07 | 0 | 0 |
|
|||
| DCM | 35 | 35.95 | 34.7 | 36.25 | 34.5 | +950 | +2.71% | 5,566,200 | 19,031,930 | 1,112.98 | 15.02 | 467,800 | 506,100 |
|
|||
| DGC | 94.6 | 95 | 93.5 | 95 | 93.4 | +400 | +0.42% | 1,011,500 | 36,078,949 | 2,109.88 | 12.85 | 241,600 | 124,530 |
|
|||
| DGW | 40.55 | 39.8 | 40.4 | 40.4 | 39.75 | -750 | -1.85% | 782,100 | 8,802,514 | 514.77 | 19.87 | 37,300 | 377,300 |
|
|||
| DHA | 56.7 | 56.7 | 56.8 | 58.3 | 56.6 | 0 | 0.00% | 74,200 | 834,685 | 48.81 | 16.14 | 18,500 | 6,800 |
|
|||
| DHC | 35.1 | 34.05 | 35 | 35 | 34 | -1,050 | -2.99% | 152,100 | 2,740,788 | 160.28 | 11.55 | 2,900 | 55,400 |
|
|||
| DHG | 102.9 | 104.5 | 102.9 | 104.5 | 102.9 | +1,600 | +1.55% | 9,100 | 13,662,964 | 799.00 | 18.13 | 0 | 500 |
|
|||
| DHM | 6.43 | 6.42 | 6.25 | 6.43 | 6.25 | -10 | -0.16% | 1,700 | 221,719 | 12.97 | 72.95 | 0 | 0 |
|
|||
| DIG | 20.65 | 20.15 | 20.65 | 20.65 | 20.05 | -500 | -2.42% | 5,482,000 | 13,025,588 | 761.73 | 107.18 | 303,400 | 1,100,100 |
|
|||
| DLG | 2.75 | 2.72 | 2.76 | 2.76 | 2.69 | -30 | -1.09% | 959,000 | 814,122 | 47.61 | 3.91 | 20,600 | 319,500 |
|
|||
| DMC | 59.5 | 60 | 59.6 | 60.8 | 59.6 | +500 | +0.84% | 8,500 | 2,083,648 | 121.85 | 12.09 | 0 | 0 |
|
|||
| DPG | 43.8 | 43.45 | 43.9 | 44.2 | 43.45 | -350 | -0.80% | 312,900 | 4,379,718 | 256.12 | 12.23 | 26,800 | 22,300 |
|
|||
| DPM | 23.7 | 24.9 | 23.9 | 24.95 | 23.7 | +1,200 | +5.06% | 12,026,900 | 16,930,133 | 990.07 | 23.10 | 750,800 | 1,054,890 |
|
|||
| DPR | 38.85 | 38.05 | 38.8 | 38.8 | 37.9 | -800 | -2.06% | 443,000 | 3,306,010 | 193.33 | 12.68 | 43,800 | 42,600 |
|
|||
| DQC | 10.35 | 11 | 10.5 | 11.05 | 10.5 | +650 | +6.28% | 16,300 | 303,139 | 17.73 | - | 300 | 300 |
|
|||
| DRC | 15.65 | 15.4 | 15.65 | 15.75 | 15.4 | -250 | -1.60% | 231,500 | 2,378,211 | 139.08 | 7.90 | 0 | 0 |
|
|||
| DRH | 2.37 | 2.3 | 2.36 | 2.39 | 2.26 | -70 | -2.95% | 221,600 | 284,528 | 16.64 | - | 11,300 | 600 |
|
|||
| DRL | 50.1 | 49.6 | 50.1 | 50.1 | 49.6 | -500 | -1.00% | 3,700 | 471,200 | 27.56 | 11.30 | 0 | 0 |
|
|||
| DSC | 16.2 | 15.95 | 16.2 | 16.3 | 15.8 | -250 | -1.54% | 20,300 | 3,267,181 | 191.06 | 18.48 | 0 | 1,600 |
|
|||
| DSE | 25.8 | 25.3 | 25.4 | 25.6 | 25.05 | -500 | -1.94% | 255,600 | 8,667,780 | 506.89 | 45.50 | 11,800 | 28,300 |
|
|||
| DSN | 43.6 | 43.9 | 43.7 | 43.9 | 43.45 | +300 | +0.69% | 2,800 | 530,444 | 31.02 | 6.73 | 0 | 0 |
|
|||
| DTA | 4.5 | 4.45 | 4.45 | 4.45 | 4.45 | -50 | -1.11% | 2,300 | 80,366 | 4.70 | 53.61 | 0 | 0 |
|
|||
| DTL | 14.7 | 14.8 | 14.7 | 14.8 | 14.7 | +100 | +0.68% | 5,400 | 897,339 | 52.48 | 211.43 | 0 | 0 |
|
|||
| DTT | 14.6 | 14.7 | 14.7 | 14.7 | 14.7 | +100 | +0.68% | 100 | 119,832 | 7.01 | 10.49 | 0 | 0 |
|
|||
| DVP | 69.8 | 69.6 | 69.8 | 69.8 | 69.5 | -200 | -0.29% | 22,500 | 2,784,000 | 162.81 | 8.28 | 0 | 21,800 |
|
|||
| DXG | 20.15 | 20.1 | 20 | 20.2 | 19.3 | -50 | -0.25% | 17,934,400 | 20,479,572 | 1,197.64 | 57.10 | 6,542,100 | 1,266,650 |
|
|||
| DXS | 10.45 | 10.3 | 10.45 | 10.45 | 10 | -150 | -1.44% | 1,812,400 | 5,964,762 | 348.82 | 43.64 | 52,100 | 927,100 |
|
|||
| DXV | 3.71 | 3.77 | 3.77 | 3.77 | 3.77 | +60 | +1.62% | 100 | 37,323 | 2.18 | - | 0 | 0 |
|
|||
| E1VFVN30 | 33.97 | 33.3 | 33.9 | 33.9 | 33.2 | -670 | -1.97% | 203,400 | - | - | - | 224,840 | 237,600 |
|
|||
| EIB | 22.5 | 22.3 | 22.5 | 22.8 | 22.25 | -200 | -0.89% | 2,486,300 | 41,538,670 | 2,429.16 | 12.49 | 62,500 | 889,700 |
|
|||
| ELC | 21.8 | 21.2 | 21.3 | 21.5 | 21.05 | -600 | -2.75% | 187,800 | 2,118,886 | 123.91 | 18.43 | 200 | 48,400 |
|
|||
| EVE | 11.4 | 11.05 | 11.05 | 11.4 | 11 | -350 | -3.07% | 177,600 | 463,876 | 27.13 | - | 1,600 | 130,100 |
|
|||
| EVF | 12.85 | 12.6 | 12.75 | 12.75 | 12.5 | -250 | -1.95% | 2,705,500 | 9,583,129 | 560.42 | 17.90 | 200 | 349,700 |
|
|||
| EVG | 8.39 | 8.27 | 8.39 | 8.42 | 8.26 | -120 | -1.43% | 331,400 | 1,780,116 | 104.10 | 56.64 | 0 | 44,800 |
|
|||
| FCM | 3.79 | 3.72 | 3.72 | 3.78 | 3.71 | -70 | -1.85% | 17,600 | 171,963 | 10.06 | 120.00 | 1,500 | 0 |
|
|||
| FCN | 15.4 | 15.4 | 15.4 | 15.5 | 15.3 | 0 | 0.00% | 469,100 | 2,424,561 | 141.79 | 261.02 | 600 | 52,300 |
|
|||
| FDC | 15.8 | 0 | 0 | 0.00% | - | 610,354 | 35.69 | - | 0 | 0 |
|
||||||
| FIR | 7.7 | 7.51 | 7.62 | 7.62 | 7.4 | -190 | -2.47% | 200,500 | 530,729 | 31.04 | 751.00 | 5,400 | 0 |
|
|||
| FIT | 4.72 | 4.63 | 4.72 | 4.72 | 4.62 | -90 | -1.91% | 363,700 | 1,573,890 | 92.04 | 13.19 | 0 | 0 |
|
|||
| FMC | 36.6 | 37.5 | 36.6 | 37.75 | 36.6 | +900 | +2.46% | 95,100 | 2,452,083 | 143.40 | 8.02 | 1,900 | 8,700 |
|
|||
| FPT | 103.3 | 100.9 | 101.8 | 102 | 99.6 | -2,400 | -2.32% | 11,741,500 | 171,883,869 | 10,051.69 | 20.41 | 2,910,420 | 2,042,050 |
|
|||
| FRT | 143 | 143 | 143.9 | 143.9 | 141.5 | 0 | 0.00% | 269,700 | 24,353,155 | 1,424.16 | 62.36 | 118,900 | 18,000 |
|
|||
| FTS | 35.9 | 35 | 35.3 | 35.65 | 35 | -900 | -2.51% | 1,013,200 | 11,777,836 | 688.76 | 18.73 | 12,300 | 137,700 |
|
|||
| FUCTVGF3 | 13.7 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
||||||
| FUCTVGF5 | 12.3 | 11.45 | 11.45 | 11.45 | 11.45 | -850 | -6.91% | 2,500 | - | - | - | 0 | 0 |
|
|||
| FUCVREIT | 8.59 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
||||||
| FUEABVND | 11.7 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
||||||
| FUEDCMID | 14.77 | 14.76 | 14.76 | 14.77 | 14.4 | -10 | -0.07% | 11,100 | - | - | - | 300 | 100 |
|
|||
| FUEFCV50 | 14.8 | 15 | 15.2 | 15.5 | 15 | +200 | +1.35% | 3,300 | - | - | - | 0 | 0 |
|
|||
| FUEIP100 | 12.98 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
||||||
| FUEKIV30 | 12.9 | 12.86 | 12.19 | 12.86 | 12.19 | -40 | -0.31% | 900 | - | - | - | 200 | 400 |
|
|||
| FUEKIVFS | 18.01 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
||||||
| FUEKIVND | 14.61 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
||||||
| FUEMAV30 | 23 | 22.98 | 22.75 | 22.99 | 22.75 | -20 | -0.09% | 38,700 | - | - | - | 36,600 | 36,700 |
|
|||
| FUEMAVND | 16.2 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
||||||
| FUESSV30 | 23.9 | 23.77 | 23.55 | 23.88 | 23.49 | -130 | -0.54% | 9,200 | - | - | - | 700 | 7,500 |
|
|||
| FUESSV50 | 28.89 | 29.5 | 28.89 | 29.5 | 28.89 | +610 | +2.11% | 4,200 | - | - | - | 100 | 0 |
|
|||
| FUESSVFL | 30.8 | 30.2 | 30.83 | 30.83 | 30.2 | -600 | -1.95% | 40,800 | - | - | - | 21,400 | 500 |
|
|||
| FUETCC50 | 14.1 | 13.92 | 14.1 | 14.1 | 13.85 | -180 | -1.28% | 43,700 | - | - | - | 0 | 0 |
|
|||
| FUETPVND | 11.8 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
||||||
| FUEVFVND | 39.4 | 38.96 | 39.39 | 39.39 | 38.5 | -440 | -1.12% | 101,900 | - | - | - | 2,540 | 72,500 |
|
|||
| FUEVN100 | 25.9 | 25.9 | 25.8 | 26 | 25.8 | 0 | 0.00% | 27,400 | - | - | - | 800 | 0 |
|
|||
| GAS | 60.5 | 63 | 60.7 | 63.6 | 60.6 | +2,500 | +4.13% | 1,680,600 | 147,588,394 | 8,630.90 | 14.47 | 511,800 | 67,480 |
|
|||
| GDT | 20.7 | 20.8 | 20.7 | 20.9 | 20.6 | +100 | +0.48% | 15,400 | 513,155 | 30.01 | 9.60 | 500 | 0 |
|
|||
| GEE | 175 | 173.5 | 175.5 | 175.5 | 170.8 | -1,500 | -0.86% | 188,100 | 63,500,992 | 3,713.51 | 997.13 | 30,600 | 23,100 |
|
|||
| GEG | 15.5 | 15.2 | 15.2 | 15.25 | 15.15 | -300 | -1.94% | 295,200 | 6,422,127 | 375.56 | 87.36 | 0 | 2,410 |
|
|||
| GEX | 47.15 | 45.3 | 46.5 | 46.6 | 45.1 | -1,850 | -3.92% | 8,632,000 | 38,932,170 | 2,276.74 | 23.72 | 91,400 | 2,667,600 |
|
|||
| GIL | 15.85 | 15.6 | 15.85 | 15.85 | 15.4 | -250 | -1.58% | 93,000 | 1,584,901 | 92.68 | 41.71 | 0 | 17,300 |
|
|||
| GMD | 67.3 | 67 | 67.3 | 67.3 | 65.6 | -300 | -0.45% | 1,440,700 | 28,575,172 | 1,671.06 | 15.67 | 400 | 128,400 |
|
|||
| GMH | 8.6 | 8.65 | 8.5 | 8.69 | 8.5 | +50 | +0.58% | 6,500 | 142,725 | 8.35 | 23.96 | 5,600 | 0 |
|
|||
| GSP | 10.45 | 10.5 | 10.45 | 10.55 | 10.4 | +50 | +0.48% | 33,000 | 644,482 | 37.69 | 6.97 | 0 | 0 |
|
|||
| GTA | 10.5 | 0 | 0 | 0.00% | - | 103,215 | 6.04 | - | 0 | 0 |
|
||||||
| GVR | 28.75 | 29.05 | 28.45 | 29.5 | 28.45 | +300 | +1.04% | 4,804,500 | 116,200,000 | 6,795.32 | 34.14 | 226,300 | 788,700 |
|
|||
| HAG | 16.9 | 17.25 | 16.85 | 17.65 | 16.8 | +350 | +2.07% | 19,341,800 | 21,862,638 | 1,278.52 | - | 123,700 | 845,700 |
|
|||
| HAH | 62 | 60.9 | 62.5 | 62.5 | 60.3 | -1,100 | -1.77% | 1,687,000 | 10,283,648 | 601.38 | 12.05 | 72,500 | 415,130 |
|
|||
| HAP | 6.96 | 6.8 | 6.96 | 7 | 6.8 | -160 | -2.30% | 70,000 | 754,408 | 44.12 | 7.42 | 0 | 0 |
|
|||
| HAR | 4.1 | 4.07 | 4.11 | 4.14 | 4 | -30 | -0.73% | 93,700 | 389,434 | 22.77 | 39.51 | 0 | 10,800 |
|
|||
| HAS | 8.33 | 8.3 | 8.3 | 8.3 | 8.3 | -30 | -0.36% | 100 | 64,740 | 3.79 | - | 0 | 0 |
|
|||
| HAX | 10.9 | 10.85 | 10.9 | 10.9 | 10.65 | -50 | -0.46% | 322,200 | 1,165,721 | 68.17 | 9.33 | 6,500 | 2,500 |
|
|||
| HCD | 7.76 | 7.76 | 7.51 | 7.77 | 7.51 | 0 | 0.00% | 8,200 | 286,800 | 16.77 | 9.50 | 0 | 0 |
|
|||
| HCM | 23.6 | 23.05 | 23.3 | 23.45 | 23 | -550 | -2.33% | 7,605,200 | 24,893,001 | 1,455.73 | 14.08 | 164,000 | 1,668,220 |
|
|||
| HDB | 31.1 | 31.05 | 31.1 | 31.8 | 30.8 | -50 | -0.16% | 8,534,600 | 1,193,665,805 | 69,805.02 | 8.46 | 1,685,410 | 1,526,300 |
|
|||
| HDC | 33.45 | 32.65 | 33.3 | 33.35 | 32.35 | -800 | -2.39% | 1,716,600 | 5,823,290 | 340.54 | 75.23 | 49,800 | 370,800 |
|
|||
| HDG | 31.6 | 30.9 | 31.2 | 31.6 | 30.9 | -700 | -2.22% | 1,166,400 | 11,431,858 | 668.53 | 28.53 | 31,700 | 101,500 |
|
|||
| HHP | 12 | 12 | 12.3 | 12.5 | 11.4 | 0 | 0.00% | 1,629,300 | 1,038,652 | 60.74 | 60.91 | 45,600 | 100 |
|
|||
| HHS | 14.85 | 14.7 | 14.8 | 14.85 | 14.5 | -150 | -1.01% | 1,445,300 | 6,350,194 | 371.36 | 14.73 | 6,500 | 104,800 |
|
|||
| HHV | 14.4 | 14.1 | 14.3 | 14.4 | 14.1 | -300 | -2.08% | 3,355,900 | 7,013,805 | 410.16 | 13.76 | 65,600 | 352,000 |
|
|||
| HID | 3.9 | 3.95 | 3.9 | 4 | 3.81 | +50 | +1.28% | 767,000 | 303,187 | 17.73 | 55.63 | 10,000 | 0 |
|
|||
| HII | 5.15 | 5.19 | 5.2 | 5.22 | 5.08 | +40 | +0.78% | 218,800 | 382,311 | 22.36 | 123.57 | 0 | 0 |
|
|||
| HMC | 11.6 | 11.7 | 11.6 | 11.7 | 11.6 | +100 | +0.86% | 2,900 | 319,410 | 18.68 | 12.49 | 0 | 0 |
|
|||
| HNA | 23.3 | 23.4 | 23.35 | 23.4 | 23.3 | +100 | +0.43% | 2,400 | 5,504,434 | 321.90 | 20.40 | 0 | 0 |
|
|||
| HPG | 26.75 | 26.3 | 26.45 | 26.75 | 26.25 | -450 | -1.68% | 20,835,300 | 201,864,752 | 11,804.96 | 15.02 | 2,395,780 | 3,010,710 |
|
|||
| HPX | 4.85 | 4.79 | 4.87 | 4.87 | 4.79 | -60 | -1.24% | 477,100 | 1,456,968 | 85.20 | 25.75 | 0 | 98,200 |
|
|||
| HQC | 3.22 | 3.2 | 3.21 | 3.24 | 3.18 | -20 | -0.62% | 2,544,900 | 1,845,118 | 107.90 | 55.17 | 190,900 | 500 |
|
|||
| HRC | 29.2 | 28.1 | 28.15 | 28.15 | 28.1 | -1,100 | -3.77% | 1,200 | 848,806 | 49.64 | 13.82 | 0 | 0 |
|
|||
| HSG | 17.15 | 17.1 | 17.1 | 17.2 | 16.85 | -50 | -0.29% | 4,544,800 | 10,618,797 | 620.98 | 21.32 | 222,200 | 394,700 |
|
|||
| HSL | 9.23 | 9.32 | 9.7 | 9.7 | 9.21 | +90 | +0.98% | 374,500 | 359,448 | 21.02 | 53.26 | 29,900 | 50,400 |
|
|||
| HT1 | 16.3 | 16.2 | 16.3 | 16.3 | 15.9 | -100 | -0.61% | 218,400 | 6,181,757 | 361.51 | 102.53 | 3,700 | 60,500 |
|
|||
| HTG | 45 | 45.5 | 45 | 45.8 | 45 | +500 | +1.11% | 31,500 | 1,638,123 | 95.80 | 6.86 | 0 | 0 |
|
|||
| HTI | 23.9 | 23.8 | 23.85 | 23.85 | 23.6 | -100 | -0.42% | 31,600 | 593,791 | 34.72 | 9.66 | 3,900 | 200 |
|
|||
| HTL | 26.8 | 26.7 | 26.7 | 26.75 | 26.7 | -100 | -0.37% | 1,300 | 320,400 | 18.74 | 13.84 | 0 | 0 |
|
|||
| HTN | 9.2 | 9.07 | 9.2 | 9.2 | 9.04 | -130 | -1.41% | 109,100 | 808,286 | 47.27 | 32.86 | 100 | 31,000 |
|
|||
| HTV | 12.8 | 12.95 | 12.95 | 12.95 | 12.95 | +150 | +1.17% | 100 | 169,697 | 9.92 | 18.50 | 0 | 0 |
|
|||
| HU1 | 6.92 | 6.91 | 6.45 | 6.91 | 6.44 | -10 | -0.14% | 600 | 69,100 | 4.04 | 17.95 | 0 | 0 |
|
|||
| HUB | 15.9 | 15.95 | 15.95 | 16.05 | 15.9 | +50 | +0.31% | 600 | 482,374 | 28.21 | 6.72 | 0 | 0 |
|
|||
| HVH | 13.15 | 13.45 | 13.2 | 13.45 | 13.15 | +300 | +2.28% | 146,500 | 584,932 | 34.21 | 18.10 | 4,600 | 0 |
|
|||
| HVN | 30.65 | 31.7 | 30.65 | 32.2 | 30.5 | +1,050 | +3.43% | 1,016,500 | 70,196,295 | 4,105.05 | - | 1,400 | 70,100 |
|
|||
| HVX | 2.65 | 2.72 | 2.82 | 2.82 | 2.7 | +70 | +2.64% | 13,100 | 112,949 | 6.61 | - | 0 | 0 |
|
|||
| ICT | 20.65 | 21 | 22.05 | 22.05 | 20 | +350 | +1.69% | 468,700 | 675,885 | 39.53 | 21.74 | 0 | 0 |
|
|||
| IDI | 7.29 | 7.21 | 7.3 | 7.3 | 7.21 | -80 | -1.10% | 346,600 | 1,969,575 | 115.18 | 29.07 | 30,600 | 24,600 |
|
|||
| IJC | 12.35 | 12.15 | 12.35 | 12.35 | 12.1 | -200 | -1.62% | 1,349,200 | 4,589,643 | 268.40 | 13.05 | 13,400 | 0 |
|
|||
| ILB | 26.1 | 26.45 | 26.4 | 26.45 | 26.4 | +350 | +1.34% | 1,200 | 1,010,377 | 59.09 | 8.03 | 0 | 300 |
|
|||
| IMP | 48.95 | 48.85 | 49 | 49 | 48.2 | -100 | -0.20% | 41,200 | 7,523,338 | 439.96 | 25.28 | 23,200 | 388,100 |
|
|||
| ITC | 14.1 | 14.1 | 14.15 | 14.15 | 13.85 | 0 | 0.00% | 23,600 | 1,352,684 | 79.10 | 42.09 | 0 | 0 |
|
|||
| ITD | 13.6 | 13.6 | 13.7 | 13.7 | 13.5 | 0 | 0.00% | 26,500 | 355,950 | 20.82 | 7.39 | 600 | 610 |
|
|||
| JVC | 8.02 | 8.06 | 8.02 | 8.17 | 7.95 | +40 | +0.5% | 164,600 | 906,751 | 53.03 | 22.45 | 16,500 | 17,700 |
|
|||
| KBC | 35.65 | 35.1 | 35.8 | 35.8 | 34.9 | -550 | -1.54% | 2,698,700 | 33,055,592 | 1,933.08 | 70.48 | 26,700 | 627,800 |
|
|||
| KDC | 53.5 | 52.1 | 53.2 | 53.2 | 52.1 | -1,400 | -2.62% | 247,000 | 15,098,909 | 882.98 | 374.82 | 300 | 23,430 |
|
|||
| KDH | 35.6 | 34.95 | 35.35 | 35.35 | 34.25 | -650 | -1.83% | 6,401,200 | 39,221,411 | 2,293.65 | 43.69 | 1,220,500 | 2,392,500 |
|
|||
| KHG | 8.7 | 8.2 | 8.7 | 8.7 | 8.16 | -500 | -5.75% | 15,062,700 | 3,685,369 | 215.52 | 67.21 | 177,900 | 2,496,800 |
|
|||
| KHP | 12.8 | 12.8 | 12.7 | 12.8 | 12.7 | 0 | 0.00% | 49,400 | 772,822 | 45.19 | 13.38 | 0 | 0 |
|
|||
| KMR | 2.98 | 2.99 | 2.98 | 3 | 2.97 | +10 | +0.34% | 5,700 | 170,065 | 9.95 | 29.03 | 0 | 0 |
|
|||
| KOS | 39.3 | 39.2 | 39.6 | 39.7 | 39.2 | -100 | -0.25% | 403,300 | 8,486,068 | 496.26 | 395.96 | 17,200 | 330 |
|
|||
| KSB | 18.5 | 18.1 | 18.3 | 18.4 | 18.05 | -400 | -2.16% | 541,200 | 2,071,431 | 121.14 | 37.95 | 500 | 44,000 |
|
|||
| L10 | 22.5 | 0 | 0 | 0.00% | - | 220,275 | 12.88 | - | 0 | 0 |
|
||||||
| LAF | 18.8 | 19.2 | 19 | 19.2 | 19 | +400 | +2.13% | 1,200 | 292,378 | 17.10 | 7.51 | 0 | 0 |
|
|||
| LBM | 37 | 37.1 | 36.25 | 37.5 | 36.25 | +100 | +0.27% | 6,400 | 1,484,000 | 86.78 | 18.00 | 0 | 0 |
|
|||
| LCG | 10.45 | 10.25 | 10.45 | 10.5 | 10.15 | -200 | -1.91% | 1,156,900 | 1,979,181 | 115.74 | 17.00 | 82,800 | 50,000 |
|
|||
| LDG | 4.76 | 4.79 | 4.8 | 5 | 4.69 | +30 | +0.63% | 2,736,700 | 1,224,400 | 71.60 | - | 229,800 | 357,400 |
|
|||
| LGC | 60 | 64 | 64 | 64 | 64 | +4,000 | +6.67% | 100 | 12,342,705 | 721.80 | 23.55 | 0 | 0 |
|
|||
| LGL | 4.9 | 5.03 | 4.9 | 5.09 | 4.86 | +130 | +2.65% | 430,200 | 259,030 | 15.15 | - | 0 | 0 |
|
|||
| LHG | 30.3 | 29.85 | 30.15 | 30.25 | 29.75 | -450 | -1.49% | 125,800 | 1,492,858 | 87.30 | 9.31 | 3,100 | 31,100 |
|
|||
| LIX | 33.8 | 33.8 | 34 | 34 | 33.5 | 0 | 0.00% | 13,300 | 2,190,240 | 128.08 | 12.10 | 0 | 100 |
|
|||
| LM8 | 13.8 | 0 | 0 | 0.00% | - | 129,564 | 7.58 | - | 0 | 0 |
|
||||||
| LPB | 51.7 | 51.5 | 51.7 | 52.2 | 51 | -200 | -0.39% | 1,657,400 | 153,845,028 | 8,996.79 | 15.83 | 231,300 | 136,900 |
|
|||
| LSS | 9.58 | 9.56 | 9.58 | 9.58 | 9.55 | -20 | -0.21% | 91,400 | 819,690 | 47.94 | 7.06 | 0 | 0 |
|
|||
| MBB | 24 | 23.9 | 24 | 24.1 | 23.8 | -100 | -0.42% | 12,417,500 | 192,514,498 | 11,258.16 | 6.42 | 2,773,500 | 3,292,580 |
|
|||
| MCM | 27.4 | 27.5 | 27.15 | 27.5 | 27.05 | +100 | +0.36% | 27,700 | 3,025,000 | 176.90 | 15.29 | 0 | 0 |
|
|||
| MCP | 26.95 | 26.95 | 26.95 | 26.95 | 26.8 | 0 | 0.00% | 13,100 | 535,454 | 31.31 | 16.17 | 0 | 0 |
|
|||
| MDG | 20 | 20 | 20 | 20 | 20 | 0 | 0.00% | 400 | 206,496 | 12.08 | 51.95 | 0 | 0 |
|
|||
| MHC | 12.9 | 12.6 | 12.5 | 13.2 | 12.35 | -300 | -2.33% | 263,400 | 547,800 | 32.04 | 46.49 | 100 | 5,300 |
|
|||
| MIG | 18.25 | 17.85 | 18.2 | 18.6 | 17.65 | -400 | -2.19% | 539,100 | 3,595,586 | 210.27 | 13.78 | 14,400 | 97,050 |
|
|||
| MSB | 12.3 | 12.2 | 12.3 | 12.3 | 12.15 | -100 | -0.81% | 3,269,400 | 38,064,000 | 2,225.96 | 5.75 | 444,300 | 256,750 |
|
|||
| MSH | 38 | 38 | 37.5 | 38.5 | 37.5 | 0 | 0.00% | 423,900 | 4,275,799 | 250.05 | 6.91 | 42,800 | 43,350 |
|
|||
| MSN | 80 | 80.2 | 79.9 | 81.5 | 79.1 | +200 | +0.25% | 8,834,200 | 115,962,420 | 6,781.43 | 59.63 | 2,366,700 | 878,520 |
|
|||
| MWG | 81.8 | 80.2 | 81.5 | 81.5 | 80.1 | -1,600 | -1.96% | 4,679,900 | 118,572,232 | 6,934.05 | 31.50 | 1,289,150 | 1,079,500 |
|
|||
| NAB | 14.35 | 14.35 | 14.3 | 14.35 | 14.25 | 0 | 0.00% | 1,453,400 | 19,696,100 | 1,151.82 | 5.31 | 43,100 | 10 |
|
|||
| NAF | 34.65 | 34.75 | 34.6 | 34.9 | 34.45 | +100 | +0.29% | 528,000 | 246,167 | 14.40 | 16.63 | 31,400 | 50,800 |
|
|||
| NAV | 17.3 | 17.35 | 17.4 | 17.4 | 17.35 | +50 | +0.29% | 600 | 138,800 | 8.12 | 7.79 | 0 | 0 |
|
|||
| NBB | 19.45 | 19.45 | 19 | 19.45 | 19 | 0 | 0.00% | 56,200 | 1,948,108 | 113.92 | 2,778.57 | 1,500 | 0 |
|
|||
| NCT | 111.3 | 112 | 112 | 112.8 | 111.6 | +700 | +0.63% | 48,800 | 2,930,562 | 171.38 | 12.21 | 900 | 14,000 |
|
|||
| NHA | 21.1 | 20.6 | 21 | 21 | 20.45 | -500 | -2.37% | 162,900 | 1,000,989 | 58.54 | 14.04 | 1,800 | 8,300 |
|
|||
| NHH | 11.7 | 11.55 | 11.7 | 11.7 | 11.5 | -150 | -1.28% | 64,500 | 1,304,734 | 76.30 | 9.79 | 0 | 0 |
|
|||
| NHT | 10.2 | 0 | 0 | 0.00% | - | 244,838 | 14.32 | - | 0 | 0 |
|
||||||
| NKG | 16.8 | 16.95 | 16.75 | 17.15 | 16.65 | +150 | +0.89% | 10,941,800 | 7,586,326 | 443.64 | 11.82 | 107,000 | 583,800 |
|
|||
| NLG | 38.2 | 37.6 | 37.7 | 38.45 | 37.6 | -600 | -1.57% | 996,300 | 14,478,831 | 846.72 | 29.26 | 97,700 | 160,500 |
|
|||
| NNC | 52.4 | 51.9 | 52 | 52.4 | 51 | -500 | -0.95% | 64,500 | 1,137,648 | 66.53 | 19.75 | 0 | 400 |
|
|||
| NO1 | 6.76 | 6.72 | 6.77 | 6.77 | 6.66 | -40 | -0.59% | 45,100 | 161,280 | 9.43 | 8.95 | 0 | 0 |
|
|||
| NSC | 79 | 79 | 79 | 79 | 78.9 | 0 | 0.00% | 7,100 | 1,388,387 | 81.19 | 6.75 | 6,000 | 0 |
|
|||
| NT2 | 24.15 | 24.1 | 23.85 | 24.5 | 23.5 | -50 | -0.21% | 1,160,700 | 6,937,812 | 405.72 | 87.32 | 141,100 | 172,300 |
|
|||
| NTC | 159 | 159.2 | 159.1 | 161 | 159 | +200 | +0.13% | 23,500 | 3,820,797 | 223.44 | 13.06 | 0 | 0 |
|
|||
| NTL | 18.75 | 18.2 | 18.3 | 18.7 | 18.2 | -550 | -2.93% | 568,800 | 2,220,034 | 129.83 | 3.85 | 8,000 | 79,400 |
|
|||
| NVL | 13.4 | 13.75 | 13.6 | 13.85 | 13.45 | +350 | +2.61% | 11,134,600 | 28,154,634 | 1,646.47 | - | 2,059,000 | 2,583,600 |
|
|||
| NVT | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0 | 0.00% | 2,000 | 714,950 | 41.81 | - | 0 | 0 |
|
|||
| OCB | 12.6 | 12.45 | 12.55 | 12.6 | 12.35 | -150 | -1.19% | 1,799,900 | 30,699,075 | 1,795.27 | 9.75 | 241,700 | 43,200 |
|
|||
| OGC | 3.98 | 3.92 | 3.98 | 3.98 | 3.89 | -60 | -1.51% | 442,700 | 1,176,000 | 68.77 | 9.85 | 8,200 | 2,200 |
|
|||
| OPC | 22.55 | 22.55 | 22.05 | 22.55 | 22.05 | 0 | 0.00% | 3,500 | 1,444,348 | 84.46 | 15.87 | 0 | 0 |
|
|||
| ORS | 14.75 | 14.3 | 14.7 | 14.7 | 14.2 | -450 | -3.05% | 979,700 | 4,804,796 | 280.98 | 12.60 | 400 | 135,900 |
|
|||
| PAC | 22.4 | 22.8 | 22.45 | 23 | 22.4 | +400 | +1.79% | 304,300 | 1,589,327 | 92.94 | 9.30 | 69,000 | 9,200 |
|
|||
| PAN | 31.35 | 32.15 | 31.6 | 32.7 | 31.4 | +800 | +2.55% | 2,490,400 | 6,715,966 | 392.75 | 11.89 | 203,200 | 785,700 |
|
|||
| PC1 | 24.7 | 24.6 | 24.5 | 24.7 | 24.4 | -100 | -0.40% | 1,715,800 | 8,797,996 | 514.50 | 20.90 | 161,380 | 144,900 |
|
|||
| PDN | 95 | 95 | 95 | 95 | 95 | 0 | 0.00% | 200 | 3,519,171 | 205.80 | 10.90 | 0 | 0 |
|
|||
| PDR | 22.85 | 22.45 | 22.7 | 22.7 | 21.85 | -400 | -1.75% | 8,361,500 | 21,996,721 | 1,286.36 | 122.01 | 181,300 | 502,800 |
|
|||
| PET | 30.2 | 30.7 | 30.25 | 30.95 | 29.6 | +500 | +1.66% | 1,589,300 | 3,276,369 | 191.60 | 23.10 | 0 | 0 |
|
|||
| PGC | 13.4 | 13.35 | 13.4 | 13.5 | 13.35 | -50 | -0.37% | 34,200 | 805,529 | 47.11 | 9.42 | 2,000 | 1,000 |
|
|||
| PGD | 23.9 | 23.9 | 23.9 | 24.6 | 23.9 | 0 | 0.00% | 1,400 | 2,366,036 | 138.36 | 10.11 | 0 | 0 |
|
|||
| PGI | 19.95 | 0 | 0 | 0.00% | - | 2,212,391 | 129.38 | - | 0 | 0 |
|
||||||
| PGV | 20.05 | 19.95 | 19.95 | 20 | 19.9 | -100 | -0.50% | 2,100 | 22,413,188 | 1,310.71 | - | 0 | 0 |
|
|||
| PHC | 5.07 | 5.09 | 4.97 | 5.13 | 4.97 | +20 | +0.39% | 12,100 | 257,971 | 15.09 | 53.02 | 0 | 0 |
|
|||
| PHR | 55.3 | 54.9 | 55.3 | 55.5 | 54.8 | -400 | -0.72% | 91,200 | 7,438,906 | 435.02 | 17.62 | 8,100 | 2,800 |
|
|||
| PIT | 6.29 | 6 | 6 | 6 | 6 | -290 | -4.61% | 5,100 | 85,261 | 4.99 | 29.85 | 0 | 0 |
|
|||
| PJT | 9 | 9 | 9 | 9 | 9 | 0 | 0.00% | 5,400 | 223,945 | 13.10 | 8.58 | 0 | 0 |
|
|||
| PLP | 6 | 5.99 | 6 | 6.1 | 5.85 | -10 | -0.17% | 102,100 | 419,299 | 24.52 | 47.54 | 0 | 4,600 |
|
|||
| PLX | 34.2 | 35.2 | 34.3 | 36.1 | 34.3 | +1,000 | +2.92% | 4,302,700 | 44,724,847 | 2,615.49 | 19.92 | 495,400 | 682,000 |
|
|||
| PMG | 7.29 | 7.4 | 7.77 | 7.77 | 7.4 | +110 | +1.51% | 1,400 | 342,888 | 20.05 | 13.83 | 0 | 0 |
|
|||
| PNC | 26 | 0 | 0 | 0.00% | - | 280,783 | 16.42 | - | 0 | 0 |
|
||||||
| PNJ | 90 | 91.4 | 90.2 | 91.4 | 90 | +1,400 | +1.56% | 297,100 | 31,181,028 | 1,823.45 | 16.00 | 93,800 | 4,200 |
|
|||
| POW | 14.25 | 14.7 | 14.2 | 14.9 | 14.1 | +450 | +3.16% | 12,731,600 | 34,425,513 | 2,013.19 | 30.95 | 928,900 | 594,800 |
|
|||
| PPC | 10.3 | 10.35 | 10.3 | 10.35 | 10.2 | +50 | +0.49% | 231,000 | 3,318,345 | 194.06 | 7.77 | 6,500 | 800 |
|
|||
| PTB | 52 | 51.8 | 51.5 | 52 | 51.3 | -200 | -0.38% | 50,000 | 3,467,409 | 202.77 | 9.40 | 1,500 | 8,100 |
|
|||
| PTC | 7.76 | 7.68 | 7.5 | 7.68 | 7.49 | -80 | -1.03% | 3,800 | 247,232 | 14.46 | 12.78 | 0 | 0 |
|
|||
| PTL | 3.13 | 3.03 | 3.11 | 3.14 | 3.02 | -100 | -3.19% | 60,600 | 303,000 | 17.72 | - | 0 | 0 |
|
|||
| PVD | 22.9 | 24.25 | 22.9 | 24.5 | 22.7 | +1,350 | +5.9% | 32,482,600 | 13,480,090 | 788.31 | 24.25 | 3,776,300 | 276,170 |
|
|||
| PVP | 14.4 | 14.45 | 14.3 | 14.6 | 13.7 | +50 | +0.35% | 262,600 | 1,498,500 | 87.63 | 7.70 | 4,100 | 0 |
|
|||
| PVT | 17.3 | 18 | 17.25 | 18.15 | 17.15 | +700 | +4.05% | 6,399,000 | 8,458,762 | 494.66 | 6.25 | 943,300 | 142,800 |
|
|||
| QCG | 14.15 | 13.7 | 14.15 | 14.15 | 13.4 | -450 | -3.18% | 910,700 | 3,769,269 | 220.43 | 45.36 | 88,700 | 32,300 |
|
|||
| QNP | 30.3 | 0 | 0 | 0.00% | - | 1,224,421 | 71.60 | - | 0 | 0 |
|
||||||
| RAL | 92 | 93 | 92 | 93 | 91.5 | +1,000 | +1.09% | 1,500 | 2,189,910 | 128.06 | 3.69 | 0 | 0 |
|
|||
| REE | 65 | 65.2 | 65.3 | 65.3 | 64.6 | +200 | +0.31% | 144,000 | 35,316,111 | 2,065.27 | 15.39 | 0 | 0 |
|
|||
| RYG | 10.55 | 10.6 | 10.55 | 10.9 | 10.55 | +50 | +0.47% | 28,100 | 477,000 | 27.89 | 7.07 | 0 | 0 |
|
|||
| S4A | 34 | 0 | 0 | 0.00% | - | 1,434,800 | 83.91 | - | 0 | 0 |
|
||||||
| SAB | 46.25 | 46.2 | 46.3 | 46.35 | 45.95 | -50 | -0.11% | 566,500 | 59,254,382 | 3,465.17 | 14.04 | 106,400 | 34,900 |
|
|||
| SAM | 7.6 | 7.6 | 7.55 | 7.61 | 7.3 | 0 | 0.00% | 332,000 | 2,887,703 | 168.87 | 34.55 | 17,600 | 40,200 |
|
|||
| SAV | 13.65 | 0 | 0 | 0.00% | - | 338,441 | 19.79 | - | 0 | 0 |
|
||||||
| SBA | 28.6 | 29 | 28.9 | 29 | 28.9 | +400 | +1.4% | 10,300 | 1,754,160 | 102.58 | 15.45 | 0 | 0 |
|
|||
| SBG | 13.25 | 13.3 | 13.15 | 13.35 | 12.95 | +50 | +0.38% | 438,900 | 665,000 | 38.89 | 12.33 | 7,300 | 0 |
|
|||
| SBT | 25.45 | 25.45 | 25.4 | 25.55 | 25.1 | 0 | 0.00% | 875,200 | 21,280,180 | 1,244.45 | 30.59 | 37,100 | 1,500 |
|
|||
| SBV | 8.15 | 8.15 | 8.2 | 8.2 | 8.15 | 0 | 0.00% | 700 | 222,690 | 13.02 | - | 0 | 0 |
|
|||
| SC5 | 16.3 | 0 | 0 | 0.00% | - | 244,231 | 14.28 | - | 0 | 0 |
|
||||||
| SCR | 8.79 | 8.69 | 8.73 | 8.8 | 8.6 | -100 | -1.14% | 2,893,600 | 3,741,871 | 218.82 | 1,241.43 | 5,500 | 253,300 |
|
|||
| SCS | 55.5 | 54.9 | 55.9 | 55.9 | 54.9 | -600 | -1.08% | 239,600 | 5,604,026 | 327.72 | 8.39 | 8,900 | 144,500 |
|
|||
| SFC | 20 | 0 | 0 | 0.00% | - | 225,829 | 13.21 | - | 0 | 0 |
|
||||||
| SFG | 10.2 | 10.25 | 10.3 | 10.3 | 10.25 | +50 | +0.49% | 200 | 490,948 | 28.71 | 19.12 | 0 | 0 |
|
|||
| SFI | 26.1 | 25.6 | 25.5 | 25.6 | 25.5 | -500 | -1.92% | 1,000 | 622,388 | 36.40 | 7.43 | 0 | 0 |
|
|||
| SGN | 64.6 | 64.5 | 64.5 | 64.7 | 64.3 | -100 | -0.15% | 5,700 | 2,160,659 | 126.35 | 8.87 | 0 | 500 |
|
|||
| SGR | 21.15 | 21.5 | 21.4 | 22.15 | 21 | +350 | +1.65% | 290,700 | 1,502,312 | 87.85 | 21.78 | 62,800 | 15,100 |
|
|||
| SGT | 16.9 | 16.9 | 16.9 | 17 | 16.9 | 0 | 0.00% | 6,800 | 2,501,254 | 146.27 | 19.23 | 0 | 0 |
|
|||
| SHA | 4 | 4.04 | 4 | 4.07 | 4 | +40 | +1% | 32,200 | 135,125 | 7.90 | 10.00 | 0 | 0 |
|
|||
| SHB | 16.3 | 16.2 | 16.3 | 16.35 | 16.1 | -100 | -0.61% | 39,403,600 | 74,418,002 | 4,351.93 | 7.03 | 58,200 | 814,350 |
|
|||
| SHI | 15 | 14.9 | 14.4 | 14.9 | 14.4 | -100 | -0.67% | 682,900 | 2,532,248 | 148.08 | 31.30 | 2,800 | 5,200 |
|
|||
| SHP | 35 | 35 | 34.5 | 35.3 | 34.5 | 0 | 0.00% | 800 | 3,542,222 | 207.15 | 12.40 | 0 | 0 |
|
|||
| SIP | 56 | 55.9 | 56.2 | 56.5 | 55.3 | -100 | -0.18% | 230,200 | 13,534,114 | 791.47 | 10.88 | 22,300 | 25,100 |
|
|||
| SJD | 14.2 | 14.2 | 14.15 | 14.2 | 14.1 | 0 | 0.00% | 56,300 | 979,780 | 57.30 | 6.88 | 100 | 0 |
|
|||
| SJS | 60.3 | 60.3 | 60.8 | 63.9 | 58.9 | 0 | 0.00% | 23,700 | 17,937,732 | 1,048.99 | 25.58 | 4,000 | 0 |
|
|||
| SKG | 10.2 | 10 | 10.2 | 10.25 | 10 | -200 | -1.96% | 117,300 | 664,977 | 38.89 | 19.57 | 0 | 4,180 |
|
|||
| SMA | 8.86 | 0 | 0 | 0.00% | - | 180,326 | 10.55 | - | 0 | 0 |
|
||||||
| SMB | 42.35 | 42.3 | 42.4 | 42.45 | 42.05 | -50 | -0.12% | 33,000 | 1,262,513 | 73.83 | 8.18 | 3,400 | 0 |
|
|||
| SMC | 12.25 | 12.35 | 12.45 | 12.5 | 12.2 | +100 | +0.82% | 149,700 | 909,044 | 53.16 | 31.11 | 4,900 | 0 |
|
|||
| SPM | 10.7 | 10.75 | 11.4 | 11.4 | 10.75 | +50 | +0.47% | 5,200 | 148,028 | 8.66 | 32.09 | 0 | 0 |
|
|||
| SRC | 52.7 | 52.1 | 49.1 | 52.1 | 49.1 | -600 | -1.14% | 800 | 1,462,101 | 85.50 | 9.64 | 0 | 0 |
|
|||
| SRF | 7.7 | 7.8 | 7.68 | 7.8 | 7.41 | +100 | +1.3% | 5,700 | 263,537 | 15.41 | 150.00 | 0 | 0 |
|
|||
| SSB | 17.8 | 17.5 | 17.7 | 17.75 | 17.35 | -300 | -1.69% | 2,439,000 | 49,787,500 | 2,911.55 | 10.62 | 116,400 | 230,800 |
|
|||
| SSC | 31.1 | 0 | 0 | 0.00% | - | 412,753 | 24.14 | - | 0 | 0 |
|
||||||
| SSI | 34.75 | 34.9 | 34.8 | 35.5 | 34.75 | +150 | +0.43% | 30,063,400 | 72,449,426 | 4,236.81 | 22.46 | 2,762,700 | 4,961,790 |
|
|||
| ST8 | 5.59 | 5.58 | 5.64 | 5.64 | 5.55 | -10 | -0.18% | 60,100 | 143,523 | 8.39 | 6.48 | 5,000 | 0 |
|
|||
| STB | 53.9 | 53.5 | 53.5 | 54.5 | 53.2 | -400 | -0.74% | 4,422,600 | 100,859,041 | 5,898.19 | 10.00 | 343,400 | 2,251,800 |
|
|||
| STG | 37.4 | 0 | 0 | 0.00% | - | 3,674,676 | 214.89 | - | 0 | 0 |
|
||||||
| STK | 17 | 16.8 | 17 | 17.45 | 16.8 | -200 | -1.18% | 15,400 | 1,623,500 | 94.94 | 129.23 | 0 | 200 |
|
|||
| SVC | 31.95 | 30 | 31.95 | 31.95 | 30 | -1,950 | -6.10% | 18,200 | 1,998,602 | 116.88 | 20.07 | 2,000 | 200 |
|
|||
| SVD | 6.12 | 6.2 | 6.12 | 6.28 | 6.08 | +80 | +1.31% | 20,900 | 171,157 | 10.01 | 12.60 | 0 | 0 |
|
|||
| SVI | 46.1 | 0 | 0 | 0.00% | - | 591,575 | 34.60 | - | 0 | 0 |
|
||||||
| SVT | 10.85 | 10.75 | 10.85 | 11.2 | 10.7 | -100 | -0.92% | 7,200 | 186,093 | 10.88 | 6.75 | 0 | 0 |
|
|||
| SZC | 30.85 | 30.85 | 30.85 | 31.2 | 30.5 | 0 | 0.00% | 370,100 | 5,552,564 | 324.71 | 19.09 | 3,500 | 17,900 |
|
|||
| SZL | 44.2 | 44 | 44 | 44.5 | 44 | -200 | -0.45% | 4,400 | 1,203,160 | 70.36 | 14.38 | 0 | 0 |
|
|||
| TAL | 45.75 | 46 | 42.55 | 46 | 42.55 | +250 | +0.55% | 234,200 | 14,345,100 | 838.89 | 21.43 | 106,000 | 25,500 |
|
|||
| TBC | 37.6 | 37.55 | 38.1 | 38.1 | 37.55 | -50 | -0.13% | 600 | 2,384,425 | 139.44 | 13.39 | 0 | 0 |
|
|||
| TCB | 35 | 34.1 | 34.9 | 34.9 | 34.05 | -900 | -2.57% | 11,242,500 | 241,640,798 | 14,131.04 | 11.18 | 1,417,900 | 6,484,700 |
|
|||
| TCD | 1.89 | 0 | 0 | 0.00% | - | 634,701 | 37.12 | - | 0 | 0 |
|
||||||
| TCH | 21.55 | 22 | 21.15 | 22.1 | 21.1 | +450 | +2.09% | 6,217,200 | 14,700,749 | 859.69 | 17.19 | 1,415,840 | 376,040 |
|
|||
| TCI | 10.35 | 10.25 | 10.45 | 10.45 | 10.1 | -100 | -0.97% | 159,500 | 1,185,115 | 69.30 | 20.88 | 100 | 0 |
|
|||
| TCL | 34.6 | 34.8 | 34.6 | 34.8 | 34.5 | +200 | +0.58% | 19,700 | 1,049,514 | 61.38 | 8.56 | 300 | 200 |
|
|||
| TCM | 28.05 | 28.1 | 28 | 28.15 | 27.8 | +50 | +0.18% | 1,338,100 | 3,148,289 | 184.11 | 11.03 | 218,600 | 14,600 |
|
|||
| TCO | 10.4 | 10.15 | 10 | 10.35 | 10 | -250 | -2.40% | 374,300 | 317,904 | 18.59 | 14.95 | 0 | 0 |
|
|||
| TCR | 2.78 | 2.78 | 2.79 | 2.79 | 2.78 | 0 | 0.00% | 300 | 28,816 | 1.69 | - | 0 | 0 |
|
|||
| TCT | 19.7 | 20.6 | 20.75 | 20.75 | 20.5 | +900 | +4.57% | 1,100 | 263,433 | 15.41 | 24.35 | 0 | 0 |
|
|||
| TCX | 45.95 | 44.95 | 45.8 | 45.8 | 43.9 | -1,000 | -2.18% | 859,100 | 93,503,103 | 5,468.02 | 5.16 | 80,500 | 179,000 |
|
|||
| TDC | 11.95 | 11.95 | 11.9 | 11.95 | 11.8 | 0 | 0.00% | 133,700 | 1,195,000 | 69.88 | 2.88 | 10,100 | 12,100 |
|
|||
| TDG | 2.97 | 2.97 | 2.91 | 2.97 | 2.79 | 0 | 0.00% | 49,400 | 71,907 | 4.21 | 10.49 | 0 | 0 |
|
|||
| TDH | 4.87 | 4.71 | 4.87 | 4.9 | 4.71 | -160 | -3.29% | 219,200 | 530,595 | 31.03 | - | 0 | 0 |
|
|||
| TDM | 56.6 | 56.5 | 54.5 | 56.5 | 54.5 | -100 | -0.18% | 300 | 6,215,000 | 363.45 | 32.45 | 0 | 0 |
|
|||
| TDP | 33.55 | 31.7 | 33.4 | 33.4 | 31.7 | -1,850 | -5.51% | 241,600 | 2,796,645 | 163.55 | 29.16 | 0 | 13,300 |
|
|||
| TDW | 48.7 | 0 | 0 | 0.00% | - | 413,950 | 24.21 | - | 0 | 0 |
|
||||||
| TEG | 6.44 | 6.45 | 6.41 | 6.45 | 6.4 | +10 | +0.16% | 4,900 | 779,202 | 45.57 | 153.57 | 0 | 0 |
|
|||
| THG | 49.9 | 49.6 | 49.65 | 50.4 | 49.1 | -300 | -0.60% | 22,100 | 1,544,043 | 90.29 | 9.65 | 5,800 | 1,000 |
|
|||
| TIP | 18.6 | 18.5 | 18.8 | 18.8 | 18.4 | -100 | -0.54% | 35,600 | 1,202,645 | 70.33 | 6.59 | 0 | 0 |
|
|||
| TIX | 49 | 49 | 49 | 49 | 49 | 0 | 0.00% | 1,100 | 1,470,000 | 85.96 | 16.28 | 0 | 0 |
|
|||
| TLD | 8.15 | 8.17 | 8.13 | 8.18 | 8.06 | +20 | +0.25% | 93,100 | 635,147 | 37.14 | 45.14 | 0 | 0 |
|
|||
| TLG | 52.1 | 52.3 | 52.1 | 52.3 | 51.9 | +200 | +0.38% | 57,200 | 4,589,512 | 268.39 | 10.88 | 6,500 | 4,200 |
|
|||
| TLH | 5.38 | 5.39 | 5.38 | 5.41 | 5.34 | +10 | +0.19% | 144,000 | 605,405 | 35.40 | - | 700 | 0 |
|
|||
| TMP | 62 | 63 | 62 | 63 | 62 | +1,000 | +1.61% | 1,200 | 4,410,000 | 257.89 | 12.59 | 0 | 0 |
|
|||
| TMS | 41 | 40.9 | 40 | 41 | 40 | -100 | -0.24% | 6,700 | 6,925,856 | 405.02 | 34.20 | 0 | 0 |
|
|||
| TMT | 9.4 | 9.85 | 9.3 | 9.9 | 9.04 | +450 | +4.79% | 2,600 | 363,248 | 21.24 | - | 0 | 0 |
|
|||
| TN1 | 15.85 | 15.5 | 15.8 | 15.85 | 15.5 | -350 | -2.21% | 3,300 | 931,480 | 54.47 | 16.63 | 0 | 0 |
|
|||
| TNC | 28.5 | 28.05 | 28.05 | 28.05 | 28.05 | -450 | -1.58% | 500 | 539,963 | 31.58 | 18.16 | 300 | 0 |
|
|||
| TNH | 12.7 | 12.35 | 12.7 | 12.7 | 12.2 | -350 | -2.76% | 124,900 | 20,476,293 | 1,197.44 | 35.69 | 5,400 | 7,800 |
|
|||
| TNI | 6 | 5.65 | 6.2 | 6.28 | 5.65 | -350 | -5.83% | 85,900 | 296,625 | 17.35 | - | 600 | 19,500 |
|
|||
| TNT | 8.1 | 8 | 8.03 | 8.09 | 8 | -100 | -1.23% | 88,400 | 408,000 | 23.86 | 1,142.86 | 0 | 0 |
|
|||
| TPB | 17.25 | 16.9 | 17.2 | 17.25 | 16.85 | -350 | -2.03% | 4,660,000 | 44,649,060 | 2,611.06 | 7.35 | 16,800 | 544,360 |
|
|||
| TPC | 12.5 | 0 | 0 | 0.00% | - | 281,462 | 16.46 | - | 0 | 0 |
|
||||||
| TRA | 66.3 | 66 | 66.4 | 66.4 | 66 | -300 | -0.45% | 3,800 | 2,735,736 | 159.98 | 13.23 | 0 | 0 |
|
|||
| TRC | 77.6 | 77.6 | 77.9 | 78.5 | 76.6 | 0 | 0.00% | 95,900 | 2,260,100 | 132.17 | 10.21 | 6,000 | 8,100 |
|
|||
| TSC | 3.04 | 2.96 | 3.04 | 3.08 | 2.94 | -80 | -2.63% | 288,200 | 582,702 | 34.08 | 592.00 | 0 | 0 |
|
|||
| TTA | 11.7 | 11.8 | 11.8 | 11.8 | 11.6 | +100 | +0.85% | 428,100 | 2,006,680 | 117.35 | 10.19 | 700 | 300 |
|
|||
| TTE | 36.5 | 36.5 | 36.5 | 36.5 | 36.5 | 0 | 0.00% | 100 | 1,039,900 | 60.81 | - | 0 | 0 |
|
|||
| TTF | 2.87 | 2.86 | 2.86 | 2.88 | 2.85 | -10 | -0.35% | 85,400 | 1,176,026 | 68.77 | 190.67 | 0 | 100 |
|
|||
| TV2 | 34.7 | 35.2 | 34.9 | 35.25 | 34.6 | +500 | +1.44% | 107,000 | 2,376,921 | 139.00 | 36.74 | 13,400 | 20,260 |
|
|||
| TVB | 8.85 | 9 | 8.85 | 9 | 8.85 | +150 | +1.69% | 152,900 | 1,008,873 | 59.00 | 8.00 | 0 | 0 |
|
|||
| TVS | 17.3 | 17 | 17.2 | 17.35 | 16.95 | -300 | -1.73% | 42,300 | 2,838,920 | 166.02 | 10.10 | 3,800 | 1,500 |
|
|||
| TVT | 16.6 | 16.7 | 16.7 | 16.7 | 16.7 | +100 | +0.6% | 1,500 | 350,700 | 20.51 | 15.20 | 0 | 0 |
|
|||
| TYA | 17.5 | 17.45 | 17.45 | 17.5 | 17.3 | -50 | -0.29% | 6,000 | 106,888 | 6.25 | 7.11 | 0 | 0 |
|
|||
| UIC | 51.6 | 0 | 0 | 0.00% | - | 428,693 | 25.07 | - | 0 | 0 |
|
||||||
| VAB | 11.2 | 11.15 | 11.2 | 11.2 | 11 | -50 | -0.45% | 436,400 | 9,102,421 | 532.31 | 6.94 | 7,700 | 30,100 |
|
|||
| VAF | 18.1 | 18.8 | 18.8 | 18.8 | 18.8 | +700 | +3.87% | 100 | 708,109 | 41.41 | 11.63 | 0 | 0 |
|
|||
| VCA | 9 | 8.99 | 8.41 | 8.99 | 8.41 | -10 | -0.11% | 1,800 | 136,534 | 7.98 | 132.21 | 0 | 0 |
|
|||
| VCB | 60.1 | 60.8 | 60 | 61.1 | 59.9 | +700 | +1.16% | 4,601,700 | 508,025,046 | 29,709.07 | 10.91 | 771,220 | 2,384,350 |
|
|||
| VCF | 295 | 286.1 | 294.9 | 294.9 | 286.1 | -8,900 | -3.02% | 500 | 7,604,291 | 444.70 | 17.03 | 100 | 0 |
|
|||
| VCG | 24.9 | 24.2 | 24.55 | 24.75 | 24.05 | -700 | -2.81% | 7,198,900 | 15,644,534 | 914.89 | 15.63 | 67,800 | 1,815,700 |
|
|||
| VCI | 38.5 | 37.35 | 38.45 | 38.5 | 37.3 | -1,150 | -2.99% | 8,185,000 | 26,989,110 | 1,578.31 | 24.25 | 184,400 | 928,100 |
|
|||
| VDP | 48 | 47 | 47 | 47 | 47 | -1,000 | -2.08% | 5,800 | 1,037,919 | 60.70 | 14.45 | 0 | 0 |
|
|||
| VDS | 19.25 | 18.85 | 19.25 | 19.35 | 18.85 | -400 | -2.08% | 709,000 | 5,127,200 | 299.84 | 15.50 | 38,300 | 64,600 |
|
|||
| VFG | 54.5 | 53.2 | 53.9 | 54.5 | 53.2 | -1,300 | -2.39% | 10,200 | 2,219,111 | 129.77 | 5.24 | 1,100 | 0 |
|
|||
| VGC | 47.95 | 46.9 | 47.55 | 47.55 | 46.7 | -1,050 | -2.19% | 734,700 | 21,027,615 | 1,229.69 | 19.03 | 10,280 | 350,300 |
|
|||
| VHC | 58.2 | 58.7 | 58 | 60.2 | 57.6 | +500 | +0.86% | 2,430,200 | 13,175,400 | 770.49 | 10.73 | 136,200 | 112,000 |
|
|||
| VHM | 100.2 | 99.6 | 101.2 | 101.7 | 99.5 | -600 | -0.60% | 3,054,600 | 409,098,236 | 23,923.87 | 13.55 | 765,100 | 1,670,790 |
|
|||
| VIB | 18.95 | 18.75 | 18.85 | 18.95 | 18.7 | -200 | -1.06% | 2,500,200 | 63,825,107 | 3,732.46 | 7.86 | 0 | 0 |
|
|||
| VIC | 201 | 206.5 | 201 | 208 | 198.5 | +5,500 | +2.74% | 2,136,600 | 795,647,703 | 46,529.11 | 67.82 | 421,610 | 345,430 |
|
|||
| VID | 5.15 | 5.18 | 5.15 | 5.19 | 5.1 | +30 | +0.58% | 1,400 | 211,531 | 12.37 | 30.47 | 0 | 0 |
|
|||
| VIP | 12.8 | 12.85 | 12.8 | 13 | 12.8 | +50 | +0.39% | 86,400 | 879,852 | 51.45 | 11.77 | 0 | 4,100 |
|
|||
| VIX | 27.85 | 27.05 | 27.85 | 27.85 | 26.75 | -800 | -2.87% | 32,145,600 | 41,425,178 | 2,422.53 | 39.96 | 1,370,920 | 4,177,810 |
|
|||
| VJC | 185.8 | 184.5 | 185.3 | 186.5 | 183 | -1,300 | -0.70% | 2,043,500 | 99,927,291 | 5,843.70 | 71.21 | 219,400 | 123,310 |
|
|||
| VMD | 16.3 | 0 | 0 | 0.00% | - | 251,676 | 14.72 | - | 0 | 0 |
|
||||||
| VND | 20.1 | 19.95 | 20.15 | 20.35 | 19.95 | -150 | -0.75% | 10,954,000 | 30,369,883 | 1,776.02 | 17.67 | 603,700 | 587,300 |
|
|||
| VNE | 6.1 | 6.13 | 6.1 | 6.14 | 6.08 | +30 | +0.49% | 30,400 | 502,999 | 29.42 | - | 0 | 900 |
|
|||
| VNG | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0 | 0.00% | 500 | 692,609 | 40.50 | 284.80 | 500 | 0 |
|
|||
| VNL | 22.95 | 23.1 | 23.3 | 23.9 | 23.1 | +150 | +0.65% | 8,500 | 326,645 | 19.10 | 7.34 | 4,700 | 0 |
|
|||
| VNM | 57.3 | 58 | 57.3 | 58.5 | 57.1 | +700 | +1.22% | 3,831,600 | 121,217,416 | 7,088.74 | 14.42 | 944,500 | 186,070 |
|
|||
| VNS | 9.34 | 9.34 | 9.34 | 9.34 | 9.25 | 0 | 0.00% | 17,000 | 633,805 | 37.06 | 7.60 | 0 | 0 |
|
|||
| VOS | 13.2 | 13 | 13.05 | 13.2 | 12.95 | -200 | -1.52% | 405,600 | 1,820,000 | 106.43 | 5.43 | 1,900 | 18,500 |
|
|||
| VPB | 29.5 | 29.25 | 29 | 29.45 | 28.8 | -250 | -0.85% | 13,066,000 | 232,067,265 | 13,571.19 | 14.71 | 3,583,600 | 3,870,730 |
|
|||
| VPD | 25.8 | 25.85 | 26.1 | 26.1 | 25.85 | +50 | +0.19% | 3,200 | 2,755,342 | 161.13 | 12.98 | 0 | 0 |
|
|||
| VPG | 6.5 | 6.5 | 6.52 | 6.52 | 6.37 | 0 | 0.00% | 108,900 | 574,702 | 33.61 | 6.13 | 0 | 100 |
|
|||
| VPH | 5.1 | 5.1 | 5.1 | 5.1 | 4.88 | 0 | 0.00% | 20,800 | 486,325 | 28.44 | 3.76 | 0 | 2,000 |
|
|||
| VPI | 56 | 54.1 | 56 | 56.1 | 53.8 | -1,900 | -3.39% | 1,455,700 | 17,314,682 | 1,012.55 | 48.65 | 76,000 | 68,600 |
|
|||
| VPL | 74.5 | 74.6 | 74.6 | 74.6 | 73.7 | +100 | +0.13% | 78,100 | 133,780,208 | 7,823.40 | 49.34 | 0 | 62,300 |
|
|||
| VPS | 9.83 | 9.85 | 9.83 | 10 | 9.8 | +20 | +0.2% | 7,900 | 240,939 | 14.09 | 10.06 | 0 | 0 |
|
|||
| VRC | 13.4 | 13.7 | 13.2 | 13.7 | 13.15 | +300 | +2.24% | 3,300 | 685,000 | 40.06 | 685.00 | 300 | 0 |
|
|||
| VRE | 33.5 | 32.5 | 33.2 | 33.3 | 32.2 | -1,000 | -2.99% | 8,660,900 | 73,850,348 | 4,318.73 | 18.03 | 203,500 | 4,095,000 |
|
|||
| VSC | 22.95 | 21.6 | 22.95 | 22.95 | 21.6 | -1,350 | -5.88% | 7,193,800 | 8,086,400 | 472.89 | 15.51 | 217,400 | 459,000 |
|
|||
| VSH | 45.15 | 44.95 | 45.5 | 45.5 | 44.45 | -200 | -0.44% | 10,900 | 10,619,044 | 621.00 | 23.68 | 0 | 0 |
|
|||
| VSI | 19.9 | 20 | 20 | 20 | 20 | +100 | +0.5% | 400 | 264,000 | 15.44 | 11.54 | 0 | 0 |
|
|||
| VTB | 13.9 | 13.2 | 13.1 | 13.9 | 12.95 | -700 | -5.04% | 113,400 | 142,620 | 8.34 | 12.36 | 0 | 700 |
|
|||
| VTO | 11.85 | 11.85 | 11.7 | 11.9 | 11.65 | 0 | 0.00% | 229,300 | 946,420 | 55.35 | 10.53 | 4,400 | 100 |
|
|||
| VTP | 109.8 | 110 | 110 | 112.7 | 109.1 | +200 | +0.18% | 714,400 | 13,396,135 | 783.40 | 46.41 | 4,000 | 16,440 |
|
|||
| YBM | 14 | 14 | 14 | 14 | 14 | 0 | 0.00% | 100 | 200,198 | 11.71 | 15.02 | 0 | 0 |
|
|||
| YEG | 12.3 | 12.2 | 12.3 | 12.3 | 12.15 | -100 | -0.81% | 688,300 | 2,339,985 | 136.84 | 13.29 | 0 | 29,700 |
|
|||
| 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(2025/11/05 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)。
