会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

※株価のデータが更新されない場合はこちらから直接ご覧ください。
https://banggia-hn.vndirect.com.vn/chung-khoan/upcom
2020/09/23 15:00VNT(ベトナムタイム)
UPCoM インデックス
(10分ディレイ表示)
60.96
+0.30/+0.50%
売買高 27,279,591 株
(前日比 -13.33%)
売買高(相対取引を含む) 27,678,593 株
(前日比 -33.73%)
値上がり銘柄数 128
値下がり銘柄数 85
変わらず銘柄数 675
総銘柄数 888
売買代金 439,006 百万VND
(前日比 +17.71%)
売買代金(相対取引を含む) 455,645 百万VND
(前日比 -2.04%)
前日終値 60.66 (09/22) 
始値 60.66
高値 61.04
安値 60.66
年初来高値 60.96 (09/23) 
年初来安値 47.57 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 328,344 587,910 -259,566
金額 (百万VND) 2,300 11,420 -9,121
産業トレンド
-1.17 +0.32 +0.41 -0.35 +1.04 -0.00
+0.34 +0.17 +0.11 +0.16 +0.13 -0.08
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価(2020/09/23 15:00VNT)
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)
売買代金
(千ドン)
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
A32 30 33.07 34 34 33 +3,070 +10.23% 1,500 50 - - - - -
ABC 13.3 13.25 13.2 13.3 13.2 -50 -0.38% 19,120 253 - - 8.22 - -
ABI 32.9 33.14 33.7 33.7 32.9 +240 +0.73% 3,310 110 - - 4.75 - -
ABR 32.9 34.9 34.9 34.9 34.9 +2,000 +6.08% 100 3 - - - - -
AC4 3 3 0 0 0 0 0.00% - - - - - - -
ACE 27.5 27.82 28 28.1 26.6 +320 +1.16% 900 25 - - - - -
ACS 11.4 11.4 0 0 0 0 0.00% - - - - - - -
ACV 62.2 62.39 62.5 62.5 62 +190 +0.31% 224,037 13,978 - - 23.10 - -
ADG 51 51.53 50.8 51.9 50.8 +530 +1.04% 30,843 1,589 - - - - -
ADP 22.5 22.5 0 0 0 0 0.00% - - - - 6.32 - -
AFC 10 10 0 0 0 0 0.00% - - - - - - -
AFX 8.5 8.51 8.5 8.6 8.4 +10 +0.12% 140,870 1,199 - - 54.55 - -
AG1 7.8 8 8 8 8 +200 +2.56% 200 2 - - - - -
AGP 15.3 15.6 15.9 15.9 15.3 +300 +1.96% 1,000 16 - - 6.73 - -
AGX 27 28 28 28 28 +1,000 +3.70% 100 3 - - - - -
ALV 2.7 2.7 0 0 0 0 0.00% - - 15,276 0.70 - - -
AMP 10.2 10.2 0 0 0 0 0.00% - - - - - - -
AMS 8.8 8.7 8.7 8.7 8.7 -100 -1.14% 100 1 - - 7.48 - -
ANT 7.8 7.8 0 0 0 0 0.00% - - - - - - -
APF 29.7 30 30 30 30 +300 +1.01% 11,001 330 - - 3.64 - -
APL 15.1 15.1 0 0 0 0 0.00% - - - - - - -
APT 3.1 3.1 0 0 0 0 0.00% - - - - - - -
AQN 7.5 7.5 0 0 0 0 0.00% - - - - - - -
ASA 1.3 1.3 0 0 0 0 0.00% - - 13,000 0.59 - - -
ASD 3.1 3.1 0 0 0 0 0.00% - - - - - - -
ATA 0.3 0.3 0 0 0 0 0.00% - - - - - - -
ATB 0.7 0.7 0.8 0.8 0.7 0 0.00% 27,318 19 - - - - -
ATD 9.6 9.6 0 0 0 0 0.00% - - - - - - -
AUM 10.5 10.5 0 0 0 0 0.00% - - - - - - -
AVC 26.2 26.2 0 0 0 0 0.00% - - - - 359.50 - -
AVF 0.4 0.4 0 0 0 0 0.00% - - - - - - -
B82 0.4 0.4 0 0 0 0 0.00% - - 2,000 0.09 - - -
BAB 17.2 17.3 17.3 17.3 17.3 +100 +0.58% 2,200 38 - - 15.71 - -
BAL 7.5 7.5 0 0 0 0 0.00% - - - - - - -
BBM 9.5 9.5 0 0 0 0 0.00% - - - - - - -
BBT 24.3 21.13 20.8 21.2 20.8 -3,170 -13.05% 1,706 36 - - - - -
BCB 6.6 6.6 0 0 0 0 0.00% - - - - - - -
BCP 13 13 0 0 0 0 0.00% - - - - - - -
BDC 7.8 7.8 0 0 0 0 0.00% - - - - - - -
BDF 16 16 0 0 0 0 0.00% - - - - - - -
BDG 30.5 30.5 0 0 0 0 0.00% - - - - 3.89 - -
BDP 10 10 0 0 0 0 0.00% - - - - - - -
BDT 17.8 17.71 17.8 17.8 17.6 -90 -0.51% 11,800 209 - - 7.44 - -
BDW 13 13 0 0 0 0 0.00% - - - - 7.59 - -
BEL 10.4 10.4 0 0 0 0 0.00% - - - - - - -
BGW 22.4 22.4 0 0 0 0 0.00% - - - - 58.60 - -
BHA 13.5 13.5 0 0 0 0 0.00% - - - - - - -
BHC 3 3 0 0 0 0 0.00% - - - - - - -
BHG 12.1 12.1 0 0 0 0 0.00% - - - - - - -
BHK 11.4 11.36 11 11.5 11 -40 -0.35% 700 8 - - - - -
BHP 6.5 6.5 0 0 0 0 0.00% - - - - - - -
BHT 6.8 6.8 0 0 0 0 0.00% - - 31,280 1.43 - - -
BHV 5.2 5.2 0 0 0 0 0.00% - - - - - - -
BIO 9.8 9.8 0 0 0 0 0.00% - - - - - - -
BKH 36.9 36.9 0 0 0 0 0.00% - - - - - - -
BLI 7.1 6.65 6.5 6.9 6.5 -450 -6.34% 10,207 68 - - 21.15 - -
BLN 1.6 1.6 0 0 0 0 0.00% - - - - - - -
BLT 16.5 16.5 0 0 0 0 0.00% - - - - - - -
BLU 10 10 0 0 0 0 0.00% - - - - - - -
BLW 17.6 17.6 0 0 0 0 0.00% - - - - 31.69 - -
BM9 10.2 10.2 0 0 0 0 0.00% - - - - - - -
BMD 6.4 7.3 7.3 7.3 7.3 +900 +14.06% 2,800 20 - - - - -
BMF 16.5 16.5 0 0 0 0 0.00% 5 0 - - - - -
BMG 28 28 0 0 0 0 0.00% - - - - - - -
BMJ 32.9 32.9 0 0 0 0 0.00% - - - - - - -
BMN 5.8 5.8 0 0 0 0 0.00% - - - - - - -
BMS 5.9 5.9 0 0 0 0 0.00% 10 0 - - - - -
BMV 10 10 0 0 0 0 0.00% - - - - - - -
BNW 9.7 9.7 0 0 0 0 0.00% - - - - - - -
BOT 51.8 51.78 51.8 51.9 51.6 -20 -0.04% 27,600 1,429 - - - - -
BPW 30.6 27 26.1 30.6 26.1 -3,600 -11.76% 6,100 165 - - - - -
BQB 5.4 5.4 0 0 0 0 0.00% - - - - - - -
BRR 9.4 9.4 0 0 0 0 0.00% - - - - - - -
BRS 12.6 12.6 0 0 0 0 0.00% - - - - - - -
BSA 12.2 12.19 12.2 12.2 12.1 -10 -0.08% 24,800 302 - - - - -
BSD 27 27 0 0 0 0 0.00% - - - - - - -
BSG 10.2 10.2 0 0 0 0 0.00% - - - - - - -
BSH 15 15 0 0 0 0 0.00% - - - - - - -
BSL 9 9 9 9 9 0 0.00% 5,900 53 - - - - -
BSP 15.9 17.1 17.1 17.1 17.1 +1,200 +7.55% 100 2 - - - - -
BSQ 19 19 19 19 19 0 0.00% 1,000 19 - - - - -
BSR 6.8 6.83 6.9 6.9 6.8 +30 +0.44% 1,535,991 10,484 - - - - -
BT1 21.3 21.3 0 0 0 0 0.00% - - - - - - -
BT6 1 1 0 0 0 0 0.00% - - - - - - -
BTB 5.7 5 5 5 5 -700 -12.28% 2,700 14 - - - - -
BTC 58 58 0 0 0 0 0.00% - - - - - - -
BTD 25.9 25.87 25.9 25.9 25.8 -30 -0.12% 7,421 192 - - - - -
BTG 5.5 5.5 0 0 0 0 0.00% - - - - - - -
BTH 2.9 2.9 0 0 0 0 0.00% - - - - - - -
BTN 3 3 0 0 0 0 0.00% - - - - - - -
BTR 3 3 0 0 0 0 0.00% - - - - - - -
BTU 11.1 11.1 0 0 0 0 0.00% - - - - - - -
BTV 19.6 19.6 0 0 0 0 0.00% - - - - - - -
BUD 7 6.6 6.6 6.6 6.6 -400 -5.71% 810 5 - - - - -
BVG 1.4 1.4 0 0 0 0 0.00% - - - - - - -
BVN 7.1 7.1 0 0 0 0 0.00% - - - - - - -
BWA 4.7 4.7 0 0 0 0 0.00% - - - - - - -
BWS 38.1 38.1 0 0 0 0 0.00% - - - - - - -
BXT 10.6 10.6 0 0 0 0 0.00% - - - - - - -
C12 4.2 4.2 0 0 0 0 0.00% - - - - - - -
C21 20.1 19.5 18.5 20.5 18.5 -600 -2.99% 10,604 207 - - - - -
C22 15.2 15.2 0 0 0 0 0.00% - - - - - - - -
C36 9.1 9.1 0 0 0 0 0.00% - - - - - - -
C4G 9.5 9.51 9.6 9.6 9.4 +10 +0.11% 518,440 4,930 - - - - -
C71 10 10 0 0 0 0 0.00% - - - - - - -
CAB 140.9 140.9 0 0 0 0 0.00% - - - - - - -
CAD 0.3 0.3 0 0 0 0 0.00% - - - - - - -
CAM 15.7 15.7 0 0 0 0 0.00% - - - - - - -
CAT 13.1 12.92 12.8 13 12.8 -180 -1.37% 3,900 50 - - - - -
CBC 9.7 9.7 0 0 0 0 0.00% - - - - - - -
CBI 2.6 2.6 0 0 0 0 0.00% - - - - - - -
CBS 7.3 7.3 0 0 0 0 0.00% - - - - - - -
CC1 13.5 13.5 0 0 0 0 0.00% - - - - - - -
CC4 10.4 10.4 0 0 0 0 0.00% - - - - - - -
CCA 9.1 9.1 0 0 0 0 0.00% - - - - - - -
CCH 3.9 3.9 0 0 0 0 0.00% - - - - - - -
CCM 40 40 0 0 0 0 0.00% - - - - - - -
CCP 8 7.9 7.9 7.9 7.9 -100 -1.25% 900 7 - - - - -
CCR 12.9 12.9 12.9 12.9 12.9 0 0.00% 100 1 - - - - -
CCT 10 10 0 0 0 0 0.00% - - - - - - -
CCV 17.5 17.5 0 0 0 0 0.00% - - - - - - -
CDG 4.2 4.2 0 0 0 0 0.00% - - - - - - -
CDH 2.6 2.6 0 0 0 0 0.00% - - - - - - -
CDO 0.8 0.86 0.9 0.9 0.8 +60 +7.50% 30,170 26 27,094 1.24 - - -
CDP 9.8 9.8 0 0 0 0 0.00% - - - - - - -
CDR 5.7 5.7 0 0 0 0 0.00% - - - - - - -
CE1 8.4 8.4 0 0 0 0 0.00% - - - - - - -
CEC 15 15 0 0 0 0 0.00% - - - - - - -
CEG 17.1 17.1 0 0 0 0 0.00% - - - - - - -
CEN 7.6 7.51 7.5 7.8 7.5 -90 -1.18% 4,200 32 - - - - -
CFC 23 23 0 0 0 0 0.00% - - - - - - -
CFV 21.3 21.3 0 0 0 0 0.00% - - - - - - -
CGV 4.3 4.3 0 0 0 0 0.00% - - - - - - -
CH5 5.9 5.9 0 0 0 0 0.00% - - - - - - -
CHC 1.8 1.8 0 0 0 0 0.00% - - - - - - -
CHS 10.3 10.8 10.8 10.8 10.8 +500 +4.85% 1,100 12 - - - - -
CI5 3.5 3.5 3.5 3.5 3.5 0 0.00% 2,000 7 - - - - -
CID 7 7 0 0 0 0 0.00% - - - - - - -
CIP 20.7 20.7 0 0 0 0 0.00% - - - - - - -
CKA 19.4 19.3 19.3 19.3 19.3 -100 -0.52% 1,900 37 - - - - -
CKD 16.5 16.5 0 0 0 0 0.00% - - - - - - -
CKH 3.2 3.2 0 0 0 0 0.00% - - - - - - -
CLX 12.8 12.96 12.7 13 12.7 +160 +1.25% 1,800 23 - - - - -
CMD 14 14 0 0 0 0 0.00% - - - - - - -
CMF 161 161 0 0 0 0 0.00% - - - - - - -
CMI 1.2 1.2 0 0 0 0 0.00% - - 19,200 0.88 - - -
CMK 8.3 8.3 0 0 0 0 0.00% - - - - - - -
CMN 67.2 67.2 0 0 0 0 0.00% - - - - - - -
CMP 8.7 8.7 0 0 0 0 0.00% - - - - - - -
CMT 6.6 6.75 7 7 6.7 +150 +2.27% 600 4 49,163 2.24 - - -
CMW 12.6 12.6 0 0 0 0 0.00% - - - - - - -
CNC 22.6 22.58 22.5 22.8 22.5 -20 -0.09% 4,500 102 - - - - -
CNH 6 5.1 5.1 5.1 5.1 -900 -15.00% 1,500 8 - - - - -
CNN 21 21 0 0 0 0 0.00% - - - - - - -
CNT 3.1 3.1 0 0 0 0 0.00% - - - - - - -
CPA 4.8 4.8 0 0 0 0 0.00% - - - - - - -
CPH 3.5 3.5 0 0 0 0 0.00% - - - - - - -
CPI 1 1 0 0 0 0 0.00% - - - - - - -
CPW 2 2 0 0 0 0 0.00% - - - - - - -
CQN 22.1 22.27 21.5 23 21.5 +170 +0.77% 4,174 93 - - - - -
CQT 2.5 2.5 0 0 0 0 0.00% - - - - - - -
CSI 14 14 0 0 0 0 0.00% - - - - - - -
CT3 6.1 6.1 0 0 0 0 0.00% - - - - - - -
CT5 10.2 10.2 0 0 0 0 0.00% - - - - - - -
CTA 0.3 0.3 0 0 0 0 0.00% - - 2,863 0.13 - - -
CTN 0.2 0.2 0 0 0 0 0.00% - - - - - - -
CTR 42.9 44.2 43 45 43 +1,300 +3.03% 943,102 41,683 - - - - -
CTW 12.7 12.7 0 0 0 0 0.00% - - - - - - -
CVC 4.4 4.4 0 0 0 0 0.00% - - - - - - -
CVH 10.7 10.7 0 0 0 0 0.00% - - - - - - -
CXH 7 7 0 0 0 0 0.00% - - - - - - -
CYC 0.9 0.9 0 0 0 0 0.00% - - 8,142 0.37 - - -
DAC 5.3 5.1 5.1 5.1 5.1 -200 -3.77% 100 1 - - - - -
DAP 40.3 40.3 46.3 46.3 34.3 0 0.00% 201 8 - - - - -
DAR 10.6 10.6 0 0 0 0 0.00% - - - - - - -
DAS 20 20 0 0 0 0 0.00% - - - - - - -
DBH 10 10 0 0 0 0 0.00% - - - - - - -
DBM 30.4 30.4 0 0 0 0 0.00% - - - - - - -
DBW 10 10 0 0 0 0 0.00% - - - - - - -
DC1 11.7 11.67 11.5 11.7 11.5 -30 -0.26% 20,200 236 - - - - -
DCD 12.7 12.7 0 0 0 0 0.00% - - - - - - -
DCF 10.9 10.4 12.4 12.4 9.6 -500 -4.59% 2,800 29 - - - - -
DCG 21.5 21.5 0 0 0 0 0.00% - - - - - - -
DCH 5.1 5.1 0 0 0 0 0.00% - - - - - - -
DCI 1.3 1.3 0 0 0 0 0.00% - - - - - - -
DCR 2.3 2.3 0 0 0 0 0.00% - - - - - - -
DCS 0.5 0.5 0 0 0 0 0.00% - - 30,155 1.38 - - -
DCT 0.7 0.7 0 0 0 0 0.00% - - - - - - -
DDH 5.3 5.3 0 0 0 0 0.00% - - - - - - -
DDM 0.4 0.4 0 0 0 0 0.00% - - - - - - -
DDN 11.7 11.81 11.4 12.5 11.4 +110 +0.94% 30,520 360 - - - - -
DDV 5.5 5.5 0 0 0 0 0.00% - - - - - - -
DFC 27.6 27.6 0 0 0 0 0.00% - - - - - - -
DFS 7 7 0 0 0 0 0.00% - - - - - - -
DGT 50 50 0 0 0 0 0.00% - - - - - - -
DHB 7.2 7.2 0 0 0 0 0.00% - - - - - - -
DHD 22.6 22.6 0 0 0 0 0.00% - - - - - - -
DHN 9 9 0 0 0 0 0.00% - - - - - - -
DKP 6.5 6.5 0 0 0 0 0.00% - - - - - - -
DLD 37.5 37.5 0 0 0 0 0.00% - - - - - - -
DLR 10.4 10.4 0 0 0 0 0.00% - - 46,800 2.14 - - -
DLT 7.9 7.9 0 0 0 0 0.00% - - - - - - -
DM7 7.8 7.8 0 0 0 0 0.00% - - - - - - -
DNA 24 20.5 20.5 20.5 20.5 -3,500 -14.58% 300 6 - - - - -
DNB 6.9 6.9 0 0 0 0 0.00% - - - - - - -
DND 25.5 25.5 0 0 0 0 0.00% - - - - - - -
DNE 9.1 9.1 0 0 0 0 0.00% - - - - - - -
DNH 26.4 26.4 0 0 0 0 0.00% - - - - - - -
DNL 18 18 0 0 0 0 0.00% - - - - - - -
DNN 0.2 0.2 0 0 0 0 0.00% - - - - - - -
DNR 10.5 10.5 0 0 0 0 0.00% - - - - - - -
DNS 9.4 9.4 0 0 0 0 0.00% - - - - - - -
DNT 15.5 15.5 0 0 0 0 0.00% - - - - - - -
DNW 18.7 18.93 18 19 18 +230 +1.23% 3,200 61 - - - - -
DOC 8.5 8.5 0 0 0 0 0.00% - - - - - - -
DOP 10.5 10.5 0 0 0 0 0.00% - - - - - - -
DP1 15.2 15.2 0 0 0 0 0.00% - - - - - - - -
DP2 2 2 0 0 0 0 0.00% - - - - - - -
DPH 24 24 0 0 0 0 0.00% - - - - - - -
DPP 17 17 0 0 0 0 0.00% - - - - - - -
DRG 8.8 8.8 0 0 0 0 0.00% - - - - - - -
DRI 4.3 4.3 4.4 4.4 4.3 0 0.00% 54,103 233 - - - - -
DSC 6.4 6.46 6.4 7 6.3 +60 +0.94% 800 5 - - - - -
DSG 12.9 12.9 0 0 0 0 0.00% - - - - - - -
DSP 9 8.5 8.5 8.5 8.5 -500 -5.56% 100 1 - - - - -
DSS 7.5 7.5 0 0 0 0 0.00% - - - - - - -
DSV 12 12 0 0 0 0 0.00% - - - - - - -
DT4 9.2 9.2 0 0 0 0 0.00% - - - - - - -
DTB 5.6 5.6 0 0 0 0 0.00% - - - - - - -
DTC 14.1 14.1 0 0 0 0 0.00% - - - - - - -
DTG 12.1 12.1 0 0 0 0 0.00% - - - - - - -
DTI 10.3 10.3 0 0 0 0 0.00% - - - - - - -
DTK 7.4 7.4 7.4 7.4 7.4 0 0.00% 500 4 - - - - -
DTN 74 74 0 0 0 0 0.00% - - - - - - -
DTV 35.6 35.6 0 0 0 0 0.00% - - - - - - -
DUS 11 11 0 0 0 0 0.00% - - - - - - -
DVC 11.3 11.3 0 0 0 0 0.00% - - - - - - -
DVN 14.4 14.43 14.4 14.5 14.3 +30 +0.21% 294,051 4,244 - - - - -
DVW 19.6 19.6 0 0 0 0 0.00% - - - - - - -
DWS 9.7 9.7 0 0 0 0 0.00% - - - - - - -
DX2 10.2 10.2 0 0 0 0 0.00% - - - - - - -
DXL 3.5 3.5 0 0 0 0 0.00% - - - - - - -
E12 8 8 0 0 0 0 0.00% - - - - - - -
E29 7.5 7.98 7.5 8 7.5 +480 +6.40% 3,000 24 - - - - -
EAD 9.5 9.5 0 0 0 0 0.00% - - - - - - -
EFI 1.8 1.8 0 0 0 0 0.00% - - - - - - -
EIC 8.7 8.7 0 0 0 0 0.00% - - - - - - -
EIN 4.2 3.73 3.8 3.8 3.7 -470 -11.19% 24,110 90 - - - - -
EME 51.5 51.5 0 0 0 0 0.00% - - - - - - -
EMG 18.5 18.5 0 0 0 0 0.00% - - - - - - -
EMS 38.5 38.5 0 0 0 0 0.00% - - - - - - -
EPC 6.2 6.2 0 0 0 0 0.00% - - - - - - -
EPH 7.2 7.2 0 0 0 0 0.00% - - - - - - -
EVF 7.2 7.37 7.2 7.5 7.2 +170 +2.36% 96,094 709 - - - - -
FBA 0.9 0.9 0 0 0 0 0.00% - - - - - - -
FBC 4.6 4.6 0 0 0 0 0.00% - - - - - - -
FCC 11 11 0 0 0 0 0.00% - - - - - - -
FCS 7.6 7.6 0 0 0 0 0.00% - - - - - - -
FDG 0.5 0.5 0 0 0 0 0.00% - - - - - - -
FGL 11.1 11.1 0 0 0 0 0.00% - - - - - - -
FHN 13.8 13.8 0 0 0 0 0.00% - - - - - - -
FHS 30 30 0 0 0 0 0.00% - - - - - - -
FIC 10.8 10.8 0 0 0 0 0.00% - - - - - - -
FOC 115 112.8 112.8 112.8 112.8 -2,200 -1.91% 285 32 - - - - -
FOX 49.1 49.03 49.1 49.1 49 -70 -0.14% 1,130 55 - - - - -
FRC 17.4 17.4 0 0 0 0 0.00% - - - - - - -
FRM 13.6 13.6 0 0 0 0 0.00% - - - - - - -
FSO 11.5 11.5 0 0 0 0 0.00% - - - - - - -
FT1 28 28 0 0 0 0 0.00% - - - - - - -
FTI 3.5 3.5 0 0 0 0 0.00% - - - - - - -
G20 0.3 0.3 0 0 0 0 0.00% - - 4,320 0.20 - - -
G36 5.7 5.72 5.8 5.8 5.7 +20 +0.35% 381,530 2,183 - - - - -
GCB 9 9.73 10 10.3 7.7 +730 +8.11% 1,900 18 - - - - -
GER 5 5 0 0 0 0 0.00% - - - - - - -
GGG 1 1 0 0 0 0 0.00% - - - - - - -
GGS 3.1 3.1 0 0 0 0 0.00% - - - - - - -
GHC 35 35.5 35.5 35.5 35.5 +500 +1.43% 9,201 327 - - - - -
GLC 10 10 0 0 0 0 0.00% - - - - - - -
GLW 6.5 6.5 0 0 0 0 0.00% - - - - - - -
GND 23.5 23.72 23.5 24.6 23.5 +220 +0.94% 500 12 - - - - -
GQN 10.1 10.1 0 0 0 0 0.00% - - - - - - -
GSM 9.2 9.2 0 0 0 0 0.00% - - - - - - -
GTC 2.1 2.1 0 0 0 0 0.00% - - - - - - -
GTD 27 27 0 0 0 0 0.00% - - - - - - -
GTH 4.7 4.7 0 0 0 0 0.00% - - - - - - -
GTK 12 12 0 0 0 0 0.00% - - - - - - -
GTS 10 10 0 0 0 0 0.00% 19 0 - - - - -
GTT 0.3 0.3 0 0 0 0 0.00% - - - - - - -
GVT 32.9 32.5 32.5 32.5 32.5 -400 -1.22% 10,100 328 - - - - -
H11 19 19 0 0 0 0 0.00% - - - - - - -
HAB 27.8 27.8 0 0 0 0 0.00% - - - - - - -
HAC 4.8 4.8 4.8 4.8 4.8 0 0.00% 155 1 - - - - -
HAF 28 28 0 0 0 0 0.00% - - - - - - -
HAM 22 22 0 0 0 0 0.00% - - - - - - -
HAN 10.5 12 12 12 12 +1,500 +14.29% 500 6 - - - - -
HAV 3.1 3 3 3 3 -100 -3.23% 1,000 3 - - - - -
HBD 13.2 13.2 0 0 0 0 0.00% - - - - - - -
HBH 3.9 3.6 3.6 3.6 3.6 -300 -7.69% 1,000 4 - - - - -
HBW 7.1 7.1 0 0 0 0 0.00% - - - - - - -
HC1 24.8 24.8 0 0 0 0 0.00% - - - - - - -
HC3 24.5 24.5 24.5 24.5 24.5 0 0.00% 3,000 74 - - - - -
HCB 19.9 19.9 0 0 0 0 0.00% - - - - - - -
HCI 37.4 37.4 0 0 0 0 0.00% - - - - - - -
HCS 14.9 14.9 0 0 0 0 0.00% - - - - - - -
HD2 5.7 6.1 6.1 6.1 6.1 +400 +7.02% 14,800 90 - - - - -
HD8 7.7 7.7 0 0 0 0 0.00% - - - - - - -
HDM 14.5 14.5 14.5 14.5 14.5 0 0.00% 100 1 - - - - -
HDO 0.3 0.3 0 0 0 0 0.00% - - 3,450 0.16 - - -
HDP 10.2 10.2 0 0 0 0 0.00% - - - - - - -
HDW 11.8 11.5 11.5 11.5 11.5 -300 -2.54% 1,000 12 - - - - -
HEC 49 49 0 0 0 0 0.00% - - - - - - -
HEJ 25 25 0 0 0 0 0.00% - - - - - - -
HEM 13 12.2 12.2 12.2 12.2 -800 -6.15% 100 1 - - - - -
HEP 9.5 9.5 9.5 9.5 9.5 0 0.00% 500 5 - - - - -
HES 10.6 10.6 0 0 0 0 0.00% - - - - - - -
HFB 7.5 7.5 0 0 0 0 0.00% - - - - - - -
HFC 5.2 5.2 0 0 0 0 0.00% - - - - - - -
HFS 23.3 23.3 0 0 0 0 0.00% - - - - - - -
HFT 11 11 0 0 0 0 0.00% - - - - - - -
HFX 1.4 1.4 0 0 0 0 0.00% - - - - - - -
HGW 9.2 9.2 0 0 0 0 0.00% - - - - - - -
HHN 6.6 6.6 0 0 0 0 0.00% - - - - - - -
HHR 1.6 1.6 0 0 0 0 0.00% - - - - - - -
HHV 16 16 0 0 0 0 0.00% - - - - - - -
HIG 9.8 9.7 9.5 9.8 9.5 -100 -1.02% 15,087 146 - - - - -
HIZ 25 25 0 0 0 0 0.00% - - - - - - -
HJC 5.5 5.5 0 0 0 0 0.00% - - - - - - -
HKC 14.4 14.4 0 0 0 0 0.00% - - - - - - - -
HKP 4 4 0 0 0 0 0.00% - - - - - - -
HLA 0.3 0.3 0 0 0 0 0.00% - - - - - - -
HLB 105.6 105.6 0 0 0 0 0.00% - - - - - - -
HLE 4.5 4.5 0 0 0 0 0.00% - - - - - - -
HLG 6.1 6.1 0 0 0 0 0.00% - - 269,775 12.32 - - -
HLR 6 6 0 0 0 0 0.00% - - - - - - -
HLS 16.3 16.3 0 0 0 0 0.00% - - - - - - -
HLT 18.3 18.3 0 0 0 0 0.00% - - - - - - -
HMG 23.5 23.5 0 0 0 0 0.00% - - - - - - -
HMS 21 21 21 21 21 0 0.00% 103 2 - - - - -
HNA 10.8 10.8 0 0 0 0 0.00% - - - - - - -
HNB 10.3 10.3 0 0 0 0 0.00% - - - - - - -
HND 18.4 18.43 18.5 18.6 18.3 +30 +0.16% 77,870 1,435 - - - - -
HNF 23 24 24 24 24 +1,000 +4.35% 100 2 - - - - -
HNI 33.3 33.3 0 0 0 0 0.00% - - - - - - -
HNM 4.8 4.8 0 0 0 0 0.00% - - 96,000 4.38 - - -
HNP 19.6 19.6 0 0 0 0 0.00% - - - - - - -
HNR 12 12 0 0 0 0 0.00% - - - - - - -
HNT 2.5 2.5 0 0 0 0 0.00% - - - - - - -
HPB 17 17 0 0 0 0 0.00% - - - - - - -
HPD 16 16 16 16 16 0 0.00% 2,000 32 - - - - -
HPH 4.8 4.8 0 0 0 0 0.00% - - - - - - -
HPI 14.7 15.25 15 16 15 +550 +3.74% 400 6 - - - - -
HPP 37 37 37 37 37 0 0.00% 100 4 - - - - -
HPT 9.9 9.9 0 0 0 0 0.00% - - - - - - -
HPU 5.3 5.3 0 0 0 0 0.00% - - - - - - -
HPW 11 11 0 0 0 0 0.00% - - - - - - -
HRB 27 27 0 0 0 0 0.00% - - - - - - -
HRT 3.1 3.1 3.3 3.3 2.8 0 0.00% 500 2 - - - - -
HSA 31.6 31.6 0 0 0 0 0.00% - - - - - - -
HSI 1.1 1.2 1.2 1.2 1.2 +100 +9.09% 100 0 - - - - -
HSM 9.2 9.2 0 0 0 0 0.00% - - - - - - -
HSP 9.5 10 10 10 10 +500 +5.26% 400 4 - - - - -
HTE 6 6 0 0 0 0 0.00% - - - - - - -
HTG 17.1 16.9 16.7 17.1 16.7 -200 -1.17% 3,100 52 - - - - -
HTK 10 10 0 0 0 0 0.00% - - - - - - -
HTM 11.5 11.19 11.2 11.4 11 -310 -2.70% 11,400 128 - - - - -
HTR 8.9 8.9 0 0 0 0 0.00% - - - - - - -
HTU 8.9 8.9 0 0 0 0 0.00% - - - - - - -
HTW 10 10 0 0 0 0 0.00% - - - - - - -
HU4 7 6.9 6.9 7.1 6.9 -100 -1.43% 9,200 64 - - - - -
HU6 6.1 6.1 6.1 6.1 6.1 0 0.00% 1,600 10 - - - - -
HUG 30.8 30.8 0 0 0 0 0.00% - - - - - - -
HUX 10 10 0 0 0 0 0.00% - - - - - - -
HWS 11 11 0 0 0 0 0.00% - - - - - - -
I10 0.8 0.8 0 0 0 0 0.00% - - - - - - -
IBD 11 11 0 0 0 0 0.00% - - - - - - -
ICC 33.4 33.4 0 0 0 0 0.00% - - - - - - -
ICF 1.7 1.54 1.6 1.6 1.5 -160 -9.41% 18,900 29 19,723 0.90 - - -
ICI 3.5 4 3.9 4 3.9 +500 +14.29% 14,900 60 - - - - -
ICN 92 93.22 92 95 91.5 +1,220 +1.33% 4,310 402 - - - - -
IFC 7.4 7.4 0 0 0 0 0.00% - - - - - - -
IFS 20 19.9 19.9 19.9 19.9 -100 -0.50% 100 2 - - - - -
IHK 15.9 15.9 0 0 0 0 0.00% - - - - - - -
IKH 7.9 7.9 0 0 0 0 0.00% - - - - - - -
ILA 2.6 2.75 2.8 2.9 2.7 +150 +5.77% 18,890 52 - - - - -
ILC 3.5 3.5 0 0 0 0 0.00% - - - - - - -
ILS 10.9 10.9 10.9 10.9 10.9 0 0.00% 1,000 11 - - - - -
IME 10.2 10.2 0 0 0 0 0.00% - - - - - - -
IN4 91.3 91.3 0 0 0 0 0.00% - - - - - - -
IPA 13.8 13.8 13.8 13.8 13.8 0 0.00% 1,000 14 - - - - -
IPH 69 69 0 0 0 0 0.00% - - - - - - -
IRC 9.4 9.4 0 0 0 0 0.00% - - - - - - -
ISG 2.5 2.5 0 0 0 0 0.00% - - - - - - -
ISH 18 17.9 17.9 17.9 17.9 -100 -0.56% 9,400 168 - - - - -
IST 17.8 18.5 18.5 18.5 18.5 +700 +3.93% 1,600 30 - - - - -
ITS 3.8 3.8 3.8 3.8 3.8 0 0.00% 650 2 - - - - -
JOS 2.2 2.2 0 0 0 0 0.00% - - - - - - -
KAC 8.9 8.9 0 0 0 0 0.00% - - 213,600 9.75 - - -
KBE 18.9 18.9 0 0 0 0 0.00% - - - - - - -
KCB 2.1 2.1 0 0 0 0 0.00% - - - - - - -
KCE 11.9 11.9 0 0 0 0 0.00% - - - - - - -
KDF 39.4 39.61 39.4 40.7 39.2 +210 +0.53% 134,811 5,340 - - - - -
KGM 5.4 5.4 0 0 0 0 0.00% - - - - - - -
KHA 31 31 31 31 31 0 0.00% 202 6 432,722 19.76 - - -
KHB 0.5 0.5 0 0 0 0 0.00% - - 14,538 0.66 - - -
KHD 7.6 8.7 8.7 8.7 8.7 +1,100 +14.47% 100 1 - - - - -
KHL 0.3 0.3 0 0 0 0 0.00% - - 3,600 0.16 - - -
KHW 18.1 18.1 0 0 0 0 0.00% - - - - - - -
KIP 14.8 14.8 0 0 0 0 0.00% - - - - - - -
KLB 10.8 10.91 10.9 11.1 10.8 +110 +1.02% 24,700 269 - - - - -
KLM 9.6 9.6 0 0 0 0 0.00% - - - - - - -
KSE 27.5 27.5 0 0 0 0 0.00% - - - - - - -
KSH 0.9 0.89 0.9 0.9 0.8 -10 -1.11% 503,870 447 51,184 2.34 - - -
KSK 0.3 0.3 0 0 0 0 0.00% - - 7,166 0.33 - - -
KSV 9.5 9.5 0 0 0 0 0.00% - - - - - - -
KTB 1.9 1.9 0 0 0 0 0.00% - - - - - - -
KTC 8.7 8.7 0 0 0 0 0.00% - - - - - - -
KTL 21.7 21.7 0 0 0 0 0.00% - - - - - - -
KTU 7.9 7.9 0 0 0 0 0.00% - - - - - - -
L12 4 4 0 0 0 0 0.00% - - - - - - -
L44 1.5 1.5 0 0 0 0 0.00% - - 5,970 0.27 - - -
L45 2 2 0 0 0 0 0.00% - - - - - - -
L63 9.8 9.8 0 0 0 0 0.00% - - - - - - -
LAI 12.7 13.5 13.5 13.5 13.5 +800 +6.30% 1,500 20 - - - - -
LAW 15.4 15.4 0 0 0 0 0.00% - - - - - - -
LBC 11 11 0 0 0 0 0.00% - - - - - - -
LCC 3.1 3.1 0 0 0 0 0.00% - - - - - - -
LCW 10 10 0 0 0 0 0.00% - - - - - - -
LDW 13.3 13.3 0 0 0 0 0.00% - - - - - - -
LG9 8 8 0 0 0 0 0.00% - - - - - - -
LGM 12 12 0 0 0 0 0.00% - - - - - - -
LIC 5.4 5.4 0 0 0 0 0.00% - - - - - - -
LKW 25.8 25.8 0 0 0 0 0.00% - - - - - - -
LLM 15.4 16.4 16.4 16.4 16.4 +1,000 +6.49% 100 2 - - - - -
LM3 0.7 0.7 0 0 0 0 0.00% - - - - - - -
LMC 20.6 20.6 0 0 0 0 0.00% - - - - - - -
LMI 9.2 9.4 9.4 9.4 9.4 +200 +2.17% 3,000 28 - - - - -
LNC 10 10 0 0 0 0 0.00% - - - - - - -
LPB 10.7 10.66 10.8 10.9 10.5 -40 -0.37% 7,070,284 75,384 - - - - -
LQN 9 9 0 0 0 0 0.00% - - - - - - -
LTC 2 2 0 0 0 0 0.00% - - 9,172 0.42 - - -
LTG 25.1 26.67 25.4 27.3 25.4 +1,570 +6.25% 462,923 12,345 - - - - -
LWS 10.3 10.3 0 0 0 0 0.00% - - - - - - -
M10 17.8 17.91 17.8 18 17.8 +110 +0.62% 4,655 83 - - - - -
MBN 8.9 8.9 0 0 0 0 0.00% - - - - - - -
MC3 8 8 0 0 0 0 0.00% - - - - - - -
MCH 74.2 74.03 74.1 74.2 73.6 -170 -0.23% 29,651 2,195 - - - - -
MCI 5.6 5.6 0 0 0 0 0.00% - - - - - - -
MCT 8.5 8.5 0 0 0 0 0.00% - - - - - - -
MDA 9 9 0 0 0 0 0.00% - - - - - - -
MDF 5.1 5.1 0 0 0 0 0.00% - - - - - - -
MDN 13 13 0 0 0 0 0.00% - - - - - - -
MDT 7.5 7.5 0 0 0 0 0.00% - - - - - - -
MEC 1.9 1.9 0 0 0 0 0.00% - - 15,872 0.72 - - -
MEF 1.6 1.6 0 0 0 0 0.00% - - - - - - -
MEG 14.8 14.8 0 0 0 0 0.00% - - - - - - -
MES 10 10 0 0 0 0 0.00% - - - - - - -
MFS 24.7 24.53 24.7 24.7 24.4 -170 -0.69% 12,620 310 - - - - -
MGC 5.6 5.6 0 0 0 0 0.00% - - - - - - -
MGG 51 51 0 0 0 0 0.00% - - - - - - -
MH3 45.2 45.3 45.3 45.3 45.3 +100 +0.22% 520 24 - - - - -
MHY 18.8 18.8 0 0 0 0 0.00% - - - - - - -
MIC 5.4 5.4 0 0 0 0 0.00% - - - - - - -
MIE 10.1 10.1 0 0 0 0 0.00% - - - - - - -
MIG 10.3 10.17 10.3 10.3 10 -130 -1.26% 54,100 550 - - - - -
MKP 41.9 41.9 0 0 0 0 0.00% - - - - - - -
MLC 7.3 7.3 0 0 0 0 0.00% - - - - - - -
MLS 44.8 44.85 45 45.6 44.2 +50 +0.11% 41,795 1,875 179,400 8.19 - - -
MML 41 41.03 41 41.3 41 +30 +0.07% 5,925 243 - - - - -
MNB 29.9 29.9 0 0 0 0 0.00% - - - - - - -
MND 10 10 0 0 0 0 0.00% - - - - - - -
MPC 31.4 31.58 31.7 32 31.3 +180 +0.57% 125,434 3,961 - - - - -
MPY 8.3 8.3 0 0 0 0 0.00% - - - - - - -
MQB 9.7 9.7 0 0 0 0 0.00% - - - - - - -
MQN 37.3 38.01 37.1 38.5 37.1 +710 +1.90% 1,800 68 - - - - -
MRF 17.3 17.3 0 0 0 0 0.00% - - - - - - -
MSR 15.7 15.65 15.7 16.1 15.4 -50 -0.32% 86,545 1,355 - - - - -
MTA 7.8 7.79 8 8 7.7 -10 -0.13% 41,300 322 - - - - -
MTC 9.5 9.5 0 0 0 0 0.00% - - - - - - -
MTG 4.4 4.4 0 0 0 0 0.00% - - - - - - -
MTH 14.3 14.3 0 0 0 0 0.00% - - - - - - -
MTL 11 11 0 0 0 0 0.00% - - - - - - -
MTM 2.6 2.6 0 0 0 0 0.00% - - - - - - -
MTP 10.5 10.5 0 0 0 0 0.00% - - - - - - -
MTS 14.4 14.4 0 0 0 0 0.00% - - - - - - -
MTV 14.3 14.3 0 0 0 0 0.00% - - - - - - -
MVB 14.1 14.2 14.3 14.3 14.1 +100 +0.71% 2,700 38 - - - - -
MVC 10.5 10.5 0 0 0 0 0.00% - - - - - - -
MVN 10 10 0 0 0 0 0.00% - - - - - - -
MVY 3.1 3.1 0 0 0 0 0.00% - - - - - - -
NAC 2.6 2.6 0 0 0 0 0.00% - - - - - - -
NAS 28.3 28.3 0 0 0 0 0.00% - - - - - - -
NAU 9.8 9.8 0 0 0 0 0.00% - - - - - - -
NAW 9.6 9.6 0 0 0 0 0.00% - - - - - - -
NBE 7 7 0 0 0 0 0.00% - - - - - - -
NBR 9 9 0 0 0 0 0.00% - - - - - - -
NBT 13.5 13.5 0 0 0 0 0.00% - - - - - - -
NCP 8.7 8.7 0 0 0 0 0.00% - - - - - - -
NCS 19.2 18.98 19 19 18.8 -220 -1.15% 2,600 49 - - - - -
ND2 26.1 26.48 26.4 26.5 26.4 +380 +1.46% 500 13 - - - - -
NDC 44.1 44.1 0 0 0 0 0.00% - - - - - - -
NDF 0.8 0.8 0 0 0 0 0.00% - - 6,283 0.29 - - -
NDP 20.7 23.8 23.8 23.8 23.8 +3,100 +14.98% 100 2 - - - - -
NDT 4 4.03 4.6 4.6 4 +30 +0.75% 3,200 13 - - - - -
NDW 9.4 9.4 0 0 0 0 0.00% - - - - - - -
NED 10 9.92 10 10 9.8 -80 -0.80% 39,205 389 - - - - -
NHT 27.6 27.6 27.6 27.6 27.6 0 0.00% 5,200 144 - - - - -
NHV 25.1 25.1 0 0 0 0 0.00% - - - - - - -
NLS 11.2 11.2 0 0 0 0 0.00% - - - - - - -
NMK 5.9 5.9 0 0 0 0 0.00% 10 0 - - - - -
NNB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NNG 12.4 11.04 14 14 10.6 -1,360 -10.97% 1,141 13 - - - - -
NNT 19.1 21.73 21.5 21.9 21.5 +2,630 +13.77% 1,200 26 - - - - -
NOS 0.3 0.3 0 0 0 0 0.00% - - - - - - -
NPS 23 26.4 26.4 26.4 26.4 +3,400 +14.78% 2,300 61 57,288 2.62 - - -
NQB 16.8 16.8 0 0 0 0 0.00% - - - - - - -
NQN 13.1 13.5 13.5 13.5 13.5 +400 +3.05% 700 9 - - - - -
NQT 8.7 8.7 0 0 0 0 0.00% - - - - - - -
NS2 10.1 10.1 0 0 0 0 0.00% - - - - - - -
NS3 24.5 21.12 20.9 24.9 20.9 -3,380 -13.80% 3,200 68 - - - - -
NSG 10.3 10.3 0 0 0 0 0.00% - - - - - - -
NSL 10.4 10.4 0 0 0 0 0.00% - - - - - - -
NSS 11.6 11.6 0 0 0 0 0.00% - - - - - - -
NTB 0.3 0.3 0 0 0 0 0.00% - - - - - - -
NTC 204.9 204.16 204 205 202.1 -740 -0.36% 16,500 3,369 - - - - -
NTF 30 30 0 0 0 0 0.00% - - - - - - -
NTR 4.8 4.8 0 0 0 0 0.00% - - - - - - -
NTT 5.5 5.5 0 0 0 0 0.00% - - - - - - -
NTW 19.5 19.44 20.4 20.4 19.2 -60 -0.31% 3,100 60 - - - - -
NUE 7.7 7.8 7.8 7.8 7.8 +100 +1.30% 1,500 12 - - - - -
NVP 6.3 6.3 0 0 0 0 0.00% - - - - - - -
NWT 5.6 5.6 0 0 0 0 0.00% - - - - - - -
OIL 7.9 7.98 8 8.1 7.9 +80 +1.01% 873,160 6,967 - - - - -
ONW 14.3 14.3 0 0 0 0 0.00% - - - - - - -
ORS 7.2 7.29 7.2 7.4 7.2 +90 +1.25% 27,200 198 174,960 7.99 - - -
PAI 9.5 9.5 0 0 0 0 0.00% - - - - - - -
PAS 17.3 16.49 17.4 17.9 15.9 -810 -4.68% 776,400 12,801 - - - - - -
PBC 16.3 16.5 16.5 16.5 16.5 +200 +1.23% 500 8 - - - - -
PBK 10.9 10.9 0 0 0 0 0.00% - - - - - - -
PBT 7.4 7.4 0 0 0 0 0.00% - - - - - - -
PCC 12.1 12.1 0 0 0 0 0.00% - - - - - - -
PCF 3.7 3.7 0 0 0 0 0.00% - - - - - - -
PCM 8.6 8.6 0 0 0 0 0.00% - - - - - - -
PCN 2.1 2.1 0 0 0 0 0.00% - - 8,242 0.38 - - -
PDT 10.2 10.2 0 0 0 0 0.00% - - - - - - -
PDV 3 3 3 3 3 0 0.00% 800 2 - - - - -
PEC 7 7 0 0 0 0 0.00% - - - - - - -
PEG 6 6 0 0 0 0 0.00% - - - - - - -
PEQ 42.5 42.5 0 0 0 0 0.00% - - - - - - -
PFL 1.7 1.78 1.7 1.9 1.7 +80 +4.71% 600,900 1,067 - - - - -
PGV 11.7 11.79 13.3 13.3 11.7 +90 +0.77% 9,110 107 - - - - -
PHH 8 8 0 0 0 0 0.00% - - - - - - -
PHS 10 10 0 0 0 0 0.00% - - - - - - -
PID 6.3 6.3 0 0 0 0 0.00% - - - - - - -
PIS 8.6 8.6 0 0 0 0 0.00% - - - - - - -
PIV 0.6 0.6 0 0 0 0 0.00% - - 10,395 0.47 - - -
PJS 5 5 0 0 0 0 0.00% - - - - - - -
PKR 1.8 1.8 0 0 0 0 0.00% - - - - - - -
PLA 5 4.3 4.3 4.3 4.3 -700 -14.00% 2,000 9 - - - - -
PMJ 16.5 16.5 0 0 0 0 0.00% - - - - - - -
PMT 4.6 4.6 0 0 0 0 0.00% - - - - - - -
PMW 16.1 16.1 0 0 0 0 0.00% - - - - - - -
PND 12 12 0 0 0 0 0.00% - - - - - - -
PNG 11.5 11.5 0 0 0 0 0.00% - - - - - - -
PNP 15.5 15.5 0 0 0 0 0.00% - - - - - - -
PNT 6.9 6.9 0 0 0 0 0.00% 10 0 - - - - -
POB 18.2 18.2 0 0 0 0 0.00% - - - - - - -
POS 10.7 10.48 10.5 10.5 10.3 -220 -2.06% 21,800 229 - - - - -
POV 6.2 5.5 5.5 5.5 5.5 -700 -11.29% 1,000 6 - - - - -
PPH 14.3 14.28 14.3 14.3 14.2 -20 -0.14% 10,200 146 - - - - -
PPI 0.7 0.7 0.8 0.8 0.7 0 0.00% 264,460 185 33,803 1.54 - - -
PQN 4 4 0 0 0 0 0.00% - - - - - - -
PRO 4.2 4.2 0 0 0 0 0.00% - - - - - - -
PRT 11.8 11.66 11.6 11.8 11.6 -140 -1.19% 4,000 47 - - - - -
PSB 8 7.64 7.9 8 7.5 -360 -4.50% 5,380 41 - - - - -
PSG 0.5 0.5 0 0 0 0 0.00% - - - - - - -
PSL 27 27.04 27 27.2 27 +40 +0.15% 23,910 647 - - - - -
PSN 8.8 8.8 0 0 0 0 0.00% - - - - - - -
PSP 6 6.02 6 6.1 6 +20 +0.33% 6,000 36 - - - - -
PTE 1.6 1.6 0 0 0 0 0.00% - - - - - - -
PTG 2.1 2.1 0 0 0 0 0.00% - - - - - - -
PTH 12.1 12.1 0 0 0 0 0.00% - - - - - - -
PTK 1.7 1.7 0 0 0 0 0.00% - - - - - - -
PTO 1.2 1.2 0 0 0 0 0.00% - - - - - - -
PTP 10.5 11 11 11 11 +500 +4.76% 1,000 11 - - - - -
PTT 4 3.6 3.6 3.6 3.6 -400 -10.00% 2,200 8 - - - - -
PTV 4.5 4.5 0 0 0 0 0.00% - - - - - - -
PTX 0.2 0.2 0 0 0 0 0.00% - - - - - - -
PVA 0.5 0.5 0 0 0 0 0.00% - - - - - - -
PVE 2.2 2.2 0 0 0 0 0.00% - - 55,000 2.51 - - -
PVH 1 1 0 0 0 0 0.00% - - - - - - -
PVM 13 12.2 12.2 12.2 12.2 -800 -6.15% 2,600 32 - - - - -
PVO 3.1 3.3 3.3 3.3 3.3 +200 +6.45% 6,900 23 - - - - -
PVP 7.6 7.8 7.8 7.8 7.8 +200 +2.63% 20,300 158 - - - - -
PVR 1.2 1.2 0 0 0 0 0.00% - - 62,288 2.84 - - -
PVV 0.8 0.8 0.8 0.9 0.7 0 0.00% 32,200 26 24,000 1.10 - - -
PVX 1.7 1.7 0 0 0 0 0.00% - - 679,995 31.05 - - -
PVY 2.3 2.3 0 0 0 0 0.00% - - - - - - -
PWA 9.7 10.02 9.7 10.3 9.7 +320 +3.30% 148,590 1,488 - - - - -
PWS 14 14 0 0 0 0 0.00% - - - - - - -
PX1 10 10 0 0 0 0 0.00% - - - - - - -
PXA 1.7 1.7 0 0 0 0 0.00% - - 25,500 1.16 - - -
PXC 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PXL 10.4 10.42 10.5 10.6 10.3 +20 +0.19% 114,667 1,195 860,425 39.29 - - -
PXM 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PYU 17.1 17.1 0 0 0 0 0.00% - - - - - - -
QBR 10.4 10.4 0 0 0 0 0.00% - - - - - - -
QCC 9.1 9.1 0 0 0 0 0.00% - - - - - - -
QHW 14.2 14.2 0 0 0 0 0.00% - - - - - - -
QLD 5 5 0 0 0 0 0.00% - - - - - - -
QLT 11.5 11.5 0 0 0 0 0.00% - - - - - - -
QNS 33.5 33.16 33.6 33.6 33 -340 -1.01% 340,760 11,298 - - - - -
QNT 11.1 11.1 0 0 0 0 0.00% - - - - - - -
QNU 10.5 10.5 0 0 0 0 0.00% - - - - - - -
QNW 8.8 8.8 0 0 0 0 0.00% - - - - - - -
QPH 20 22 22 22 22 +2,000 +10.00% 200 4 - - - - -
QSP 15.6 16.9 16.9 16.9 16.9 +1,300 +8.33% 8,000 135 - - - - -
QTP 11 11.02 11 11.1 11 +20 +0.18% 18,200 201 - - - - -
RAT 10.3 10.3 0 0 0 0 0.00% - - - - - - -
RBC 14.6 14.6 0 0 0 0 0.00% - - - - - - -
RCC 24.9 24.9 0 0 0 0 0.00% - - - - - - -
RCD 7.2 7.2 0 0 0 0 0.00% - - - - - - -
RGC 8.2 8.2 0 0 0 0 0.00% - - - - - - -
RHN 9.2 9.2 0 0 0 0 0.00% - - - - - - -
RLC 10 10 0 0 0 0 0.00% - - - - - - -
RTB 8.4 8.4 0 0 0 0 0.00% - - - - - - -
RTH 5.1 5.1 0 0 0 0 0.00% - - - - - - -
RTS 23 23 0 0 0 0 0.00% - - - - - - -
S12 0.3 0.3 0 0 0 0 0.00% - - - - - - -
S27 3.9 3.9 0 0 0 0 0.00% - - - - - - -
S72 3.2 3.2 0 0 0 0 0.00% - - - - - - -
S96 0.4 0.4 0 0 0 0 0.00% - - - - - - -
SAC 9.4 9.49 9.5 9.5 9.3 +90 +0.96% 32,110 305 - - - - -
SAL 8.2 8.2 0 0 0 0 0.00% - - - - - - -
SAP 7.2 7.53 8.2 8.2 7.2 +330 +4.58% 301 2 9,691 0.44 - - -
SAS 26.9 27.23 27.5 27.8 27.1 +330 +1.23% 6,460 176 - - - - -
SB1 8.6 8.6 0 0 0 0 0.00% - - - - - - -
SBD 10 10 0 0 0 0 0.00% 20 0 - - - - -
SBH 27.5 27.59 27.5 27.6 27.5 +90 +0.33% 2,900 80 - - - - -
SBL 12.9 12.9 0 0 0 0 0.00% - - - - - - -
SBM 26 26 0 0 0 0 0.00% - - - - - - -
SBS 1.3 1.31 1.4 1.4 1.3 +10 +0.77% 185,363 243 - - - - -
SCC 1.8 1.8 0 0 0 0 0.00% - - - - - - -
SCJ 2.7 2.66 2.6 2.7 2.6 -40 -1.48% 16,100 43 100,652 4.60 - - -
SCO 3 3 0 0 0 0 0.00% - - - - - - -
SCY 13 13 0 0 0 0 0.00% - - - - - - -
SD1 0.8 0.8 0 0 0 0 0.00% - - - - - - -
SD3 3.5 3.47 3.5 3.5 3.4 -30 -0.86% 24,042 83 - - - - -
SD7 3 3 3 3 3 0 0.00% 8,000 24 31,800 1.45 - - -
SD8 0.3 0.3 0 0 0 0 0.00% - - - - - - -
SDB 2.5 2.5 0 0 0 0 0.00% - - - - - - -
SDD 2.6 2.75 2.7 2.8 2.7 +150 +5.77% 10,300 28 44,020 2.01 - - -
SDE 1.3 1.3 0 0 0 0 0.00% - - 2,276 0.10 - - -
SDH 0.9 0.9 0 0 0 0 0.00% - - 18,486 0.84 - - -
SDJ 5.7 5.7 0 0 0 0 0.00% - - - - - - -
SDK 23.7 23.7 0 0 0 0 0.00% - - - - - - -
SDP 1.1 1.2 1.1 1.2 1.1 +100 +9.09% 12,629 15 13,337 0.61 - - -
SDV 20 20 20 20 20 0 0.00% 500 10 - - - - -
SDX 4.2 4.2 0 0 0 0 0.00% - - - - - - -
SDY 4.5 4.5 0 0 0 0 0.00% - - 20,250 0.92 - - -
SEA 26.6 26.38 26.4 26.5 26.2 -220 -0.83% 7,400 195 - - - - -
SEP 14.3 14.3 0 0 0 0 0.00% - - - - - - -
SGO 0.4 0.4 0 0 0 0 0.00% - - 8,000 0.37 - - -
SGP 8.5 8.46 8.4 8.6 8.4 -40 -0.47% 36,500 309 - - - - -
SGS 16.5 16.5 0 0 0 0 0.00% - - - - - - -
SHC 6.4 6.4 0 0 0 0 0.00% - - - - - - -
SHG 2 2 0 0 0 0 0.00% - - - - - - -
SHX 20 20 0 0 0 0 0.00% - - - - - - -
SID 9.8 9.8 0 0 0 0 0.00% - - - - - - -
SIG 4.1 3.5 3.5 3.5 3.5 -600 -14.63% 400 1 - - - - -
SIP 90.7 91.24 91.3 91.8 90.6 +540 +0.60% 53,151 4,849 - - - - -
SIV 42.5 42.5 0 0 0 0 0.00% - - - - - - -
SJG 5.4 5.4 0 0 0 0 0.00% - - - - - - -
SJM 1.7 1.7 0 0 0 0 0.00% - - - - - - -
SKH 20.5 20.21 20.3 20.3 20 -290 -1.41% 5,400 109 - - - - -
SKN 5.5 5.5 0 0 0 0 0.00% - - - - - - -
SKV 22 22.6 22.6 22.6 22.6 +600 +2.73% 500 11 - - - - -
SNC 14.3 14.3 0 0 0 0 0.00% 50 1 - - - - -
SNZ 31.4 31.56 31.5 31.9 31.1 +160 +0.51% 28,901 912 - - - - -
SON 10.5 10.5 0 0 0 0 0.00% - - - - - - -
SOV 30.7 30.7 0 0 0 0 0.00% - - - - - - -
SP2 9.1 9.1 0 0 0 0 0.00% - - - - - - -
SPA 9.2 9.2 0 0 0 0 0.00% - - - - - - -
SPB 21 21 0 0 0 0 0.00% - - - - - - -
SPC 23 23 0 0 0 0 0.00% - - - - - - -
SPD 7.7 7.7 0 0 0 0 0.00% - - - - - - -
SPH 5.8 5.8 0 0 0 0 0.00% - - - - - - -
SPV 13.8 12.44 11.8 12.5 11.8 -1,360 -9.86% 3,500 44 - - - - -
SQC 82 82 0 0 0 0 0.00% - - - - - - -
SRB 0.9 0.92 0.9 1 0.9 +20 +2.22% 35,800 33 - - - - -
SRT 3.5 3.5 0 0 0 0 0.00% - - - - - - -
SSF 2.7 2.7 0 0 0 0 0.00% - - - - - - -
SSG 2.2 2.2 0 0 0 0 0.00% - - - - - - -
SSN 5 5.02 5 5.2 4.9 +20 +0.40% 57,520 289 - - - - -
SSU 3.9 3.9 0 0 0 0 0.00% - - - - - - -
STL 3 3 0 0 0 0 0.00% - - - - - - -
STS 26.5 26.5 0 0 0 0 0.00% - - - - - - -
STT 2.5 2.5 0 0 0 0 0.00% - - 20,000 0.91 - - -
STU 7.4 7.4 0 0 0 0 0.00% - - - - - - -
STV 12.6 14.4 14.4 14.4 14.4 +1,800 +14.29% 102 1 - - - - -
STW 2.5 2.5 0 0 0 0 0.00% - - - - - - -
SUM 2.6 2.6 0 0 0 0 0.00% - - - - - - -
SVG 6.5 6.5 0 0 0 0 0.00% - - - - - - -
SVH 6 6 0 0 0 0 0.00% - - - - - - -
SVL 18.5 18.5 0 0 0 0 0.00% - - - - - - -
SWC 15 14.84 15.1 15.1 14.7 -160 -1.07% 58,710 871 - - - - -
SZE 10.6 10.82 10.9 10.9 10.8 +220 +2.08% 600 6 - - - - -
T12 32.2 32.2 0 0 0 0 0.00% - - - - - - -
TA3 8 8 0 0 0 0 0.00% - - - - - - -
TA6 8.9 8.9 0 0 0 0 0.00% - - - - - - -
TAG 27 27 0 0 0 0 0.00% - - 669,934 30.59 - - -
TAN 57.5 52.1 52.1 52.1 52.1 -5,400 -9.39% 433,500 22,585 - - - - -
TAP 10.1 10.1 0 0 0 0 0.00% - - - - - - -
TAW 44.8 44.8 0 0 0 0 0.00% - - - - - - -
TB8 9 9 0 0 0 0 0.00% - - - - - - -
TBD 88 88 0 0 0 0 0.00% - - 2,480,724 113.28 - - -
TBT 6.2 6.2 0 0 0 0 0.00% - - - - - - -
TCI 7.4 8.5 8.5 8.5 8.5 +1,100 +14.86% 1,000 9 - - - - -
TCJ 4 4 0 0 0 0 0.00% - - - - - - -
TCK 2.8 2.8 0 0 0 0 0.00% - - - - - - -
TCW 21.2 21.13 21.2 21.3 21 -70 -0.33% 16,713 353 - - - - -
TDB 36 36 0 0 0 0 0.00% - - - - - - -
TDP 21.3 19.75 21.3 21.3 18.2 -1,550 -7.28% 5,000 99 - - - - -
TDS 11.8 11.81 11.8 11.9 11.8 +10 +0.08% 2,200 26 - - - - -
TEC 7 7 0 0 0 0 0.00% - - - - - - -
TEL 12.5 12.51 12.5 13.5 12.5 +10 +0.08% 12,700 159 - - - - -
TGP 5 5 0 0 0 0 0.00% - - - - - - -
TH1 10.6 10.6 0 0 0 0 0.00% - - 143,516 6.55 - - -
THN 5.4 5.4 0 0 0 0 0.00% - - - - - - -
THP 10.2 10.24 10.5 10.5 10 +40 +0.39% 5,400 55 - - - - -
THR 115.7 115.7 0 0 0 0 0.00% - - - - - - -
THU 8.8 8.8 0 0 0 0 0.00% - - - - - - -
THW 21 21 0 0 0 0 0.00% - - - - - - -
TID 16.2 16.2 0 0 0 0 0.00% - - - - - - -
TIE 6.2 6.2 0 0 0 0 0.00% - - 59,333 2.71 - - -
TIS 10.2 8.7 8.7 8.7 8.7 -1,500 -14.71% 200 2 - - - - -
TL4 8.3 9.11 8.5 9.5 8.5 +810 +9.76% 41,650 379 - - - - -
TLI 10 10 0 0 0 0 0.00% - - - - - - -
TLP 10.1 11.49 11.2 11.5 10.1 +1,390 +13.76% 2,532,501 29,088 - - - - -
TLT 10.1 10.11 10.1 11 10.1 +10 +0.10% 11,220 113 - - - - -
TMG 29.9 29.9 0 0 0 0 0.00% - - - - - - -
TMW 14 14 14 14 14 0 0.00% 300 4 - - - - -
TNB 13.7 13.7 0 0 0 0 0.00% - - - - - - -
TND 7.4 7.5 7.5 7.6 7.5 +100 +1.35% 16,730 125 - - - - -
TNM 2.5 2.5 0 0 0 0 0.00% - - - - - - -
TNP 10 10 0 0 0 0 0.00% - - - - - - -
TNS 2.8 2.8 0 0 0 0 0.00% - - - - - - -
TNW 12.6 12.6 12.6 12.6 12.6 0 0.00% 1,100 14 - - - - -
TOP 0.5 0.5 0 0 0 0 0.00% - - - - - - -
TOT 7.1 7 7 7 7 -100 -1.41% 100 1 - - - - -
TOW 17 17 0 0 0 0 0.00% - - - - - - -
TPS 30.3 30.3 0 0 0 0 0.00% - - - - - - -
TQN 43.7 43.7 0 0 0 0 0.00% - - - - - - -
TQW 9.8 9.8 0 0 0 0 0.00% - - - - - - -
TRS 33.3 33.3 0 0 0 0 0.00% - - - - - - -
TRT 10 10 0 0 0 0 0.00% - - - - - - -
TS3 10 10 0 0 0 0 0.00% - - - - - - -
TS5 10 10 0 0 0 0 0.00% - - - - - - -
TSD 4.5 4.5 0 0 0 0 0.00% - - - - - - -
TSG 11.5 11.5 0 0 0 0 0.00% - - - - - - -
TSJ 31 31 0 0 0 0 0.00% - - - - - - -
TTD 54 60 60 60 60 +6,000 +11.11% 100 6 - - - - -
TTG 3.7 3.77 3.8 3.8 3.6 +70 +1.89% 900 3 - - - - -
TTJ 45 45 0 0 0 0 0.00% - - - - - - -
TTN 7.7 7.75 7.7 7.8 7.7 +50 +0.65% 35,012 271 - - - - -
TTP 44.8 44.8 0 0 0 0 0.00% - - - - - - -
TTS 6 6 0 0 0 0 0.00% - - - - - - -
TTV 2.2 2.2 0 0 0 0 0.00% - - - - - - -
TUG 9.2 9.2 0 0 0 0 0.00% - - - - - - -
TV1 9.9 9.9 0 0 0 0 0.00% - - 264,244 12.07 - - -
TVA 18.4 15.7 15.7 15.7 15.7 -2,700 -14.67% 300 5 - - - - -
TVG 1.7 1.7 0 0 0 0 0.00% - - - - - - -
TVH 23.3 23.3 0 0 0 0 0.00% - - - - - - -
TVM 10.2 10.2 0 0 0 0 0.00% - - - - - - -
TVN 6.8 7.25 7.1 7.4 7.1 +450 +6.62% 309,020 2,241 - - - - -
TVP 26.6 29.39 29.5 29.5 28.7 +2,790 +10.49% 700 21 - - - - -
TVU 12.7 12.7 0 0 0 0 0.00% - - - - - - -
TVW 4.8 4.8 0 0 0 0 0.00% - - - - - - -
TW3 11 11 0 0 0 0 0.00% - - - - - - -
UCT 6 6 0 0 0 0 0.00% - - - - - - -
UDJ 8.7 8.68 8.8 8.9 8.6 -20 -0.23% 41,403 359 - - - - -
UDL 9 9 0 0 0 0 0.00% - - - - - - -
UEM 34.1 34.1 0 0 0 0 0.00% - - - - - - -
UMC 12 12 0 0 0 0 0.00% - - - - - - -
UPC 18.4 18.4 0 0 0 0 0.00% - - - - - - -
UPH 14.9 14.9 0 0 0 0 0.00% - - - - - - -
USC 5.2 5.2 0 0 0 0 0.00% - - - - - - -
USD 10.5 10.5 0 0 0 0 0.00% - - - - - - -
V11 0.3 0.3 0 0 0 0 0.00% - - - - - - -
V15 0.3 0.3 0 0 0 0 0.00% - - - - - - -
VAV 46.5 47 47 47 47 +500 +1.08% 8,000 376 - - - - -
VBB 12.8 13.3 13.3 13.3 13.3 +500 +3.91% 100 1 - - - - -
VBG 9 9 0 0 0 0 0.00% - - - - - - -
VBH 30 30 0 0 0 0 0.00% - - 87,000 3.97 - - -
VC5 1 1 0 0 0 0 0.00% - - - - - - -
VCA 9.8 9.73 9.8 9.8 9.7 -70 -0.71% 3,600 35 - - - - -
VCE 8 8 0 0 0 0 0.00% - - - - - - -
VCP 48.4 48.8 48.5 49.1 48.5 +400 +0.83% 13,300 649 - - - - -
VCT 3 3 0 0 0 0 0.00% - - - - - - -
VCW 35.5 35.5 0 0 0 0 0.00% - - - - - - -
VCX 6 6 0 0 0 0 0.00% - - - - - - -
VDB 3.6 3.6 0 0 0 0 0.00% - - - - - - -
VDM 10.8 10.8 0 0 0 0 0.00% - - - - - - -
VDN 15 15 0 0 0 0 0.00% - - - - - - -
VDT 19 19 0 0 0 0 0.00% - - - - - - -
VEA 44.1 43.97 44.1 44.3 43.8 -130 -0.29% 189,443 8,329 - - - - -
VEC 8.2 8.1 8.1 8.2 8.1 -100 -1.22% 6,500 53 - - - - -
VEF 103.9 103.57 106.7 106.7 103 -330 -0.32% 8,500 880 - - - - -
VES 0.8 0.8 0 0 0 0 0.00% - - - - - - -
VET 52.7 55.24 54.4 55.5 54.4 +2,540 +4.82% 800 44 - - - - -
VFC 12.3 10.6 10.6 10.6 10.6 -1,700 -13.82% 500 5 - - - - -
VFR 3 3 0 0 0 0 0.00% - - 45,000 2.05 - - -
VGG 39 39.18 39.5 40 39 +180 +0.46% 3,000 118 - - - - -
VGI 27.1 27.52 27.1 28 27.1 +420 +1.55% 814,381 22,411 - - - - -
VGL 26.2 26.2 0 0 0 0 0.00% - - - - - - -
VGR 23.1 23.1 0 0 0 0 0.00% - - - - - - -
VGT 7.9 7.9 7.9 8.1 7.8 0 0.00% 233,530 1,845 - - - - -
VGV 9.5 9.5 0 0 0 0 0.00% - - - - - - -
VHD 6.2 6.2 0 0 0 0 0.00% - - - - - - -
VHF 21.5 21.5 0 0 0 0 0.00% - - - - - - -
VHG 0.8 0.8 0.9 0.9 0.7 0 0.00% 71,609 57 120,000 5.48 - - -
VHH 5 5 0 0 0 0 0.00% - - - - - - -