Mã CK  

Đăng nhập     Đăng ký     Cảnh Báo
    0 cp68     Cảnh Báo
Liên Hệ     SmartPhone       ENGLISH

THÔNG TIN ĐĂNG NHẬP
* Email hoặc điện thoại:
* Mật khẩu:

Đăng nhập   Tạo tài khoản   Quên mật khẩu

> Không Đăng nhập được nhấn vào đây!!!

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 23/09/2018

Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
Tất Cả HOSE HNX UPCOM                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 1,002.97 ( -1.77    -0.18% )
KL: 302,451,875   GT: 9,185 (tỷ)
HNX 115.80 ( 0.74    0.64% )
KL: 71,347,437   GT: 969 (tỷ)
UPCOM 53.49 ( 0.50    0.94% )
KL: 37,827,764   GT: 634 (tỷ)
VN30 974.43 ( 3.25    0.34% )
KL: 125,486,410   GT: 4,929 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: KDH (32.40)    
MãCK Giá
Trần
Giá
TC
Giá
Sàn
Dư Mua Giá
Khớp
KL
Khớp
+/- Dư Bán Khối Lượng
 
Mở
cửa
Cao
nhất
Thấp
nhất
NN
Mua
NN
Bán
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
HPG 43.75 40.90 38.05 41.20 302,370 41.25 150,010 41.30 97,290 41.30 4,996,770 0.40 41.35 5,500 41.40 68,050 41.45 58,150 14,273,500 41 41.40 40.65 4,998,630 5,710,100
STB 13.50 12.65 11.80 12.60 532,720 12.65 1,075,950 12.70 769,170 12.70 3,322,880 0.05 12.75 1,000 12.80 2,570 12.85 273,910 14,011,070 12.65 12.90 12.60 3,022,430 3,221,360
CTG 29.35 27.45 25.55 27.95 15,170 28 89,620 28.05 6,000 28.10 217,510 0.65 28.10 90,780 28.15 113,600 28.20 308,460 11,683,350 27.60 28.30 27.50 20,100 31,560
VPB 27.60 25.80 24 26.15 47,280 26.20 170,280 26.25 105,100 26.30 366,000 0.50 26.30 90,710 26.35 153,360 26.40 309,760 9,772,220 26 26.45 25.80
MBB 24.15 22.60 21.05 22.80 71,150 22.85 45,570 22.90 270,770 22.95 379,700 0.35 22.95 980 23 407,060 23.05 144,900 8,952,940 22.70 23.05 22.55 38,390 37,400
FLC 6.47 6.05 5.63 6.01 535,980 6.02 582,620 6.03 159,870 6.04 422,590 -0.01 6.04 3,110 6.05 152,270 6.06 119,680 8,796,490 6.08 6.10 6.01 18,190 302,900
ASM 13.45 12.60 11.75 12.65 452,100 12.70 417,380 12.75 505,360 12.80 339,270 0.20 12.80 19,690 12.85 142,030 12.90 155,030 8,583,190 12.75 12.85 12.50 8,000
VHM 112.30 105 97.70 100 1,590 101 810 101.30 60 101.50 7,639,960 -3.50 101.40 3,061,840 101.80 354,130 101.90 43,000 8,102,520 104.60 105.10 101.50 14,646,320 14,685,210
SSI 34.85 32.60 30.35 32.80 303,660 32.85 149,350 32.90 290,940 32.90 2,423,240 0.30 33 21,470 33.05 21,860 33.10 48,700 7,085,490 33 33.20 32.65 1,391,620 2,554,540
VRE 40.15 37.55 34.95 37.75 4,360 37.80 450,150 37.85 107,180 37.85 4,165,510 0.30 38 129,940 38.20 19,470 38.25 25,940 6,783,680 37.70 38.30 37.70 3,897,340 5,673,300
HSG 13.35 12.50 11.65 12.25 28,810 12.30 382,390 12.35 93,510 12.35 838,770 -0.15 12.40 5,000 12.50 153,560 12.55 77,780 6,437,210 12.50 12.85 12.30 58,880 1,080,870
HAG 6.42 6 5.58 6.08 58,400 6.09 13,510 6.10 114,400 6.10 205,500 0.10 6.11 3,280 6.12 18,540 6.13 97,500 5,913,230 6.04 6.14 6.01 16,310
AMD 4.07 3.81 3.55 3.68 1,400 3.69 7,460 3.70 15,100 3.70 187,690 -0.11 3.73 1,000 3.74 2,000 3.75 20,130 5,762,080 3.85 3.88 3.65
IDI 13.65 12.80 11.95 12.70 157,560 12.75 198,110 12.80 294,010 12.80 249,910 0 12.85 13,730 12.90 118,570 12.95 45,590 5,484,840 12.90 13.10 12.75 2,100 13,220
SBT 22.40 20.95 19.50 20.90 155,320 20.95 142,280 21 87,620 21 2,192,670 0.05 21.20 20,870 21.25 57,680 21.30 67,270 5,440,650 20.90 21.30 20.75 503,770 2,110,190
NVL 69 64.50 60 60 1,919,760 60 3,982,450 -4.50 62.90 4,970 63 1,010 63.50 3,530 5,031,320 64.70 65 60 1,799,960 4,801,670
VCB 68.90 64.40 59.90 64.40 337,250 64.50 259,040 64.60 19,050 64.60 2,689,380 0.20 65 10,600 65.30 22,750 65.40 11,220 4,889,170 65 65.70 64 1,353,740 2,835,470
BID 37.95 35.50 33.05 35.15 2,010 35.20 7,000 35.25 2,000 35.30 239,760 -0.20 35.30 23,010 35.35 3,450 35.40 29,630 4,631,020 35.70 35.75 34.65 515,730 703,960
HBC 25.85 24.20 22.55 24.35 6,250 24.40 67,960 24.45 40,050 24.45 416,440 0.25 24.50 4,000 24.55 9,200 24.60 104,180 4,605,680 24.60 24.70 24.10 45,460 368,120
PVD 19.45 18.20 16.95 17.70 116,790 17.75 9,050 17.80 105,840 17.80 835,290 -0.40 18 500 18.15 15,270 18.20 161,630 4,492,080 18.20 18.45 17.50 1,055,080 1,049,770
TCB 29.95 28 26.05 28.20 14,970 28.25 5,860 28.30 9,880 28.30 195,890 0.30 28.35 6,180 28.40 78,030 28.45 50,480 4,008,110 28 28.45 27.80 31,050 31,050
DXG 31.15 29.15 27.15 29.70 29,070 29.75 21,270 29.80 75,670 29.80 598,960 0.65 29.85 3,820 29.90 191,070 29.95 126,500 3,897,680 29.20 29.90 29 1,075,430 924,830
GTN 11.25 10.55 9.82 10.75 6,400 10.80 34,470 10.85 26,040 10.90 101,190 0.35 10.90 90,380 10.95 46,000 11 319,290 3,887,020 10.55 10.90 10.50
MSN 98.90 92.50 86.10 90.70 33,360 90.90 51,350 91 160,260 91 3,205,130 -1.50 93 81,000 93.50 1,000 93.80 11,010 3,712,030 92.50 94.70 91 1,025,470 3,381,740
OGC 3.21 3 2.79 2.87 62,000 2.88 24,450 2.89 25,810 2.89 480,760 -0.11 2.90 30,500 2.92 10,800 2.93 10,040 3,469,410 2.91 3.08 2.89 800
SCR 10.10 9.48 8.82 9.33 73,500 9.34 50,100 9.35 14,480 9.35 169,900 -0.13 9.38 28,600 9.39 29,030 9.40 116,000 3,439,320 9.59 9.59 9.25
HQC 1.93 1.81 1.69 1.78 80,110 1.79 303,820 1.80 235,080 1.80 1,181,000 -0.01 1.82 88,160 1.83 490,110 1.84 273,730 3,439,070 1.81 1.83 1.80 10
GEX 30.45 28.50 26.55 27.40 5,000 27.50 9,000 27.60 5,000 27.80 1,395,740 -0.70 27.65 80,220 28 172,000 28.30 2,000 3,195,190 28.50 28.75 27.80 2,324,750 971,200
KDC 32.55 30.45 28.35 28.35 2,717,160 -2.10 28.35 40 29.85 2,040 29.90 90 2,913,560 30.45 30.45 28.35 744,920 2,885,690
KBC 13.55 12.70 11.85 12.35 21,200 12.40 697,610 12.45 260,400 12.45 973,200 -0.25 12.60 169,970 12.65 59,130 12.70 123,980 2,853,550 12.70 12.85 12.45 183,850 994,260
ITA 3.06 2.86 2.66 2.82 71,190 2.83 34,570 2.84 16,610 2.84 10,480 -0.02 2.85 29,130 2.86 134,760 2.87 80,480 2,706,400 2.89 2.90 2.82 10,000
VND 24.60 23 21.40 23.10 4,100 23.15 8,000 23.20 23,810 23.30 153,420 0.30 23.30 17,630 23.35 20,300 23.40 106,810 2,579,770 23.30 23.60 22.80 377,510 250,050
DIG 18.85 17.65 16.45 17.55 15,760 17.60 72,180 17.65 36,360 17.70 67,700 0.05 17.70 75,930 17.75 50,470 17.80 80,510 2,304,770 17.70 17.80 17.30 10,440 5,210
DLG 3 2.81 2.62 2.74 5,030 2.75 100,340 2.76 36,900 2.76 130,040 -0.05 2.77 1,000 2.78 3,170 2.79 38,000 2,198,080 2.80 2.88 2.75
NKG 15.55 14.55 13.55 15.10 7,260 15.15 20,000 15.20 7,330 15.20 67,280 0.65 15.25 11,680 15.30 39,730 15.35 1,000 2,125,300 14.65 15.20 14.55 3,550 1,700
TTF 5.48 5.13 4.78 4.89 2,040 4.90 27,870 4.93 42,660 4.93 31,770 -0.20 4.98 68,290 5 17,930 5.04 270 2,068,310 5.08 5.17 4.80 170
SJF 24.25 22.70 21.15 21.15 22,410 -1.55 21.50 3,060 21.60 3,700 21.70 11,700 1,923,680 22.45 22.50 21.15
VNM 145.50 136 126.50 135.60 530 135.80 20 136 330 137.80 957,000 1.80 137.80 125,820 137.90 27,870 138 777,800 1,840,850 136 137.80 134.90 1,518,240 1,162,460
LDG 17.05 15.95 14.85 16.35 38,300 16.40 121,010 16.45 2,640 16.50 116,340 0.55 16.50 71,720 16.55 8,200 16.60 30,770 1,823,020 15.95 16.50 15.90 282,820
PLX 76.20 71.30 66.40 70.60 27,080 70.70 35,370 70.80 87,110 70.80 823,470 -0.50 71.20 4,440 71.30 7,300 71.40 8,160 1,786,260 71.60 71.70 70.50 269,560 862,170
KSH 2.19 2.05 1.91 1.91 30,650 1.92 14,700 -0.13 1.92 1,540 1.94 1,630 1.95 23,230 1,721,600 2.05 2.05 1.91
AAA 18.55 17.35 16.15 17.05 34,250 17.10 26,230 17.15 8,110 17.15 23,790 -0.20 17.20 122,740 17.30 31,670 17.35 36,730 1,711,160 17.45 17.45 17.05 12,650 12,000
TCH 26.10 24.40 22.70 22.70 602,000 -1.70 22.70 200 23.50 180 23.55 390 1,651,480 24.40 24.40 22.70 326,180 600,100
DGW 28.75 26.90 25.05 27.30 96,230 27.35 50,000 27.40 30,700 27.50 37,970 0.60 27.50 42,540 27.60 20,850 27.70 3,350 1,634,490 26.80 27.50 26.35 2,510
ROS 42.80 40 37.20 39.85 7,060 39.90 19,210 39.95 125,500 40 621,120 0 40 59,550 40.05 11,700 40.10 8,670 1,625,280 40 40.15 39.80 510,390 550,140
VIC 105.30 98.50 91.70 98.40 13,120 98.50 689,550 98.60 11,190 98.60 1,053,510 0.10 98.90 42,790 99 9,820 99.10 4,200 1,584,980 98.50 99.30 98.40 568,760 1,287,500
PDR 27.30 25.55 23.80 26.10 24,350 26.15 22,000 26.20 87,170 26.20 599,190 0.65 26.50 10 26.65 380 26.70 1,500 1,573,450 25.50 26.70 25.50 19,950 595,390
HDB 41.55 38.85 36.15 38.70 22,350 38.75 400 38.80 3,300 38.85 309,930 0 38.85 217,270 38.90 58,120 38.95 3,920 1,531,720 38.90 38.95 38.20 586,560 352,600
CTI 26.50 24.80 23.10 25.35 120,050 25.40 67,090 25.45 229,290 25.50 9,700 0.70 25.50 56,630 25.55 15,100 25.60 45,140 1,518,930 24.75 25.90 24.75 205,390
QCG 9.36 8.75 8.14 8.54 90 8.55 15,810 8.56 500 8.60 88,880 -0.15 8.60 13,100 8.63 800 8.64 5,000 1,516,100 8.78 8.80 8.55
GMD 29.15 27.25 25.35 27.10 19,460 27.15 5,000 27.20 3,100 27.30 39,880 0.05 27.30 9,260 27.35 19,100 27.40 42,590 1,461,660 27.40 27.75 26.85
HHS 4.40 4.12 3.84 4.20 8,200 4.21 15,000 4.22 150 4.22 33,030 0.10 4.24 100 4.25 15,650 4.26 95,280 1,424,840 4.12 4.29 4.10 71,000
FPT 49.10 45.90 42.70 45.60 36,670 45.65 9,940 45.80 80 45.90 42,290 0 45.90 67,150 45.95 1,500 46 127,170 1,327,270 46.05 46.05 45.20 127,200 141,610
MWG 130 121.50 113 125.50 2,350 125.60 3,250 125.70 10,710 126 256,060 4.50 126 73,990 126.10 10 126.20 1,540 1,257,670 121.90 126 121.50
HAR 6.67 6.24 5.81 6.18 38,200 6.19 62,300 6.20 82,170 6.20 74,100 -0.04 6.22 300 6.23 600 6.24 9,570 1,180,050 6.24 6.37 6.07
ATG 1.71 1.60 1.49 1.57 23,000 1.60 10,000 1.63 5,620 1.67 148,140 0.07 1.67 3,390 1.68 500 1.69 58,610 1,065,230 1.71 1.71 1.50 70,000
HAI 3.63 3.40 3.17 3.36 23,590 3.37 78,380 3.38 28,420 3.38 66,000 -0.02 3.39 50,980 3.40 31,890 3.41 4,000 1,034,790 3.40 3.43 3.37
HTT 2.71 2.54 2.37 2.47 38,690 2.48 8,480 2.49 6,250 2.49 19,000 -0.05 2.50 1,140 2.52 1,170 2.53 5,740 1,013,290 2.62 2.62 2.47 2,450
DCM 11.10 10.40 9.68 10.20 122,700 10.25 42,960 10.30 6,520 10.35 159,240 -0.05 10.35 34,160 10.40 75,290 10.45 28,970 999,160 10.45 10.50 10.30 18,400
BCG 7.69 7.19 6.69 7.39 50,000 7.40 40,000 7.41 12,540 7.41 50,860 0.22 7.42 29,600 7.45 39,700 7.49 5,200 954,160 7.19 7.60 7.10
CII 27.45 25.70 23.95 25.35 5,000 25.40 6,070 25.50 287,200 25.50 651,780 -0.20 25.70 3,890 25.75 4,050 25.80 28,020 911,560 25.80 25.80 25.50 120,740 650,400
TCM 31.10 29.10 27.10 28.55 5,000 28.60 12,670 28.70 13,570 28.80 35,410 -0.30 28.80 4,480 28.85 5,040 28.90 10,400 872,710 29 29.80 28.35 420 2,350
HNG 17.95 16.80 15.65 16.65 46,310 16.70 85,000 16.75 123,820 16.80 87,120 0 16.80 36,280 16.85 29,250 16.90 68,400 856,400 16.70 16.90 16.70
CVT 29.10 27.20 25.30 27.30 6,000 27.40 13,180 27.45 11,210 27.50 10,630 0.30 27.50 1,720 27.55 6,540 27.60 25,140 818,970 27.20 27.80 27 19,500 30,000
NLG 34.65 32.40 30.15 32.30 2,940 32.35 1,000 32.40 18,740 32.40 12,950 0 32.45 190 32.50 4,940 32.55 190 765,880 32.55 32.90 31.70
TTB 24.60 23 21.40 22.80 12,460 22.85 12,100 22.90 7,510 23 288,230 0 23 12,050 23.05 31,020 23.10 5,320 760,900 23 23.15 23
TDH 11.95 11.20 10.45 11.10 15,620 11.15 25,310 11.20 8,270 11.20 8,000 0 11.25 69,220 11.30 22,880 11.35 24,300 739,570 11.25 11.25 11.10 400 9,500
NT2 28.45 26.60 24.75 25.55 7,000 25.60 35,400 25.70 67,510 25.70 457,740 -0.90 26.35 500 26.40 6,700 26.45 1,000 720,600 26.40 26.45 25.70 66,850 495,840
PHR 28.60 26.75 24.90 26.20 12,300 26.30 12,100 26.35 12,100 26.40 43,130 -0.35 26.40 1,460 26.45 1,850 26.50 8,020 701,170 26.75 26.80 26.40 7,440
CTS 11.40 10.70 9.96 11.30 163,660 11.35 125,000 11.40 23,670 11.40 33,280 0.70 697,270 10.80 11.40 10.75 8,990 110,000
SAM 8.53 7.98 7.43 7.98 30,200 7.99 15,500 8 23,170 8 88,860 0.02 8.05 22,000 8.10 45,160 8.13 10 697,010 7.98 8 7.95
DPM 19.35 18.10 16.85 17.85 10,880 17.90 18,920 17.95 44,260 17.95 158,930 -0.15 18.05 4,000 18.10 37,930 18.15 55,480 690,960 18.15 18.15 17.90 314,740 158,200
PNJ 106.30 99.40 92.50 101.20 1,000 101.30 510 101.50 5,550 101.60 31,720 2.20 101.60 5,690 101.70 4,280 101.80 8,770 684,370 99.40 101.60 99.40
REE 38.70 36.20 33.70 35.90 3,110 35.95 8,480 36 105,290 36 32,240 -0.20 36.10 1,000 36.15 13,950 36.20 6,970 670,420 36.20 36.45 35.75
AGR 3.84 3.59 3.34 3.77 7,610 3.78 16,110 3.79 3,470 3.80 37,120 0.21 3.80 29,180 3.81 15,500 3.82 16,400 623,040 3.60 3.80 3.60
LHG 24.25 22.70 21.15 23.05 10 23.10 5,000 23.20 1,000 23.40 13,950 0.70 23.40 5,820 23.45 6,020 23.50 17,750 622,270 22.95 23.70 22.60 100
ANV 22.65 21.20 19.75 21.10 15,300 21.20 16,000 21.30 5,500 21.45 16,610 0.25 21.45 6,980 21.50 5,630 21.60 64,180 617,310 21.10 21.60 20.80 1,500
TGG 18.75 17.55 16.35 16.35 -1.20 16.35 21,920 17 390 17.35 150 614,270 17.60 17.70 16.35
VCI 67.90 63.50 59.10 64.50 34,650 64.60 250 64.70 1,720 64.70 24,630 1.20 64.90 1,130 65 46,610 65.10 200 601,270 63.50 65.50 63.50 400,940 148,730
VNG 19.65 18.40 17.15 18.25 5,910 18.30 13,760 18.35 17,500 18.40 12,600 0 18.40 8,870 18.45 21,700 18.50 38,890 598,590 18.45 18.45 18.25 3,000
YBM 24.80 23.20 21.60 21.60 460 -1.60 21.60 800 21.80 590 21.90 2,050 588,800 21.60 22 21.60
CTD 174.40 163 151.60 166.80 2,920 166.90 2,000 167 7,830 167 21,030 4 167.20 1,950 167.30 190 167.40 6,630 576,270 164 167.50 162.50 179,530 1,140
TLH 7.71 7.21 6.71 7.34 10,550 7.43 1,000 7.47 330 7.49 24,100 0.28 7.48 4,400 7.49 10,590 7.50 33,880 562,960 7.18 7.60 7.18 500
APG 6.96 6.51 6.06 6.25 920 6.30 690 6.51 500 6.52 7,030 0.01 6.52 2,620 6.55 620 6.59 10,000 547,050 6.60 6.60 6.30
FCN 17.60 16.45 15.30 16.25 10,000 16.30 5,700 16.35 5,000 16.45 10,470 0 16.45 33,760 16.50 58,280 16.55 40,340 543,400 16.45 16.55 16.15 2,000
VHG 1.13 1.06 0.99 1.03 56,400 1.04 41,230 1.05 5,200 1.06 100 0 1.06 48,260 1.07 77,760 1.08 107,100 524,600 1.07 1.08 1.04
SHI 6.63 6.20 5.77 6.12 500 6.13 5,000 6.14 21,640 6.15 10,000 -0.05 6.15 2,820 6.16 5,200 6.17 9,000 507,230 6.15 6.19 6.14
HVG 5.45 5.10 4.75 5.15 40,390 5.16 8,290 5.17 17,540 5.19 28,170 0.09 5.19 3,230 5.20 84,940 5.25 6,060 489,560 5.15 5.20 4.91 2,500
VRC 24.60 23 21.40 22.60 12,400 22.70 13,300 22.80 8,450 22.80 39,200 -0.20 22.90 8,800 23 4,190 23.10 4,620 476,640 23 23.20 22.80 40,000
FCM 9.48 8.86 8.24 8.40 2,860 8.41 1,000 8.80 70 8.89 89,410 0.03 8.89 940 8.90 27,230 8.91 1,000 468,780 9 9 8.35
VJC 160 149.60 139.20 148.60 1,870 148.80 740 149 5,500 149.40 58,770 -0.20 149.40 760 149.50 5,360 149.60 13,470 466,240 150 150.50 148 12,800 82,370
GAS 124.10 116 107.90 115 2,940 115.10 1,760 115.20 1,060 115.90 5,900 -0.10 115.50 6,440 115.80 1,500 115.90 3,490 461,610 115.60 116.80 114.30 265,990 49,550
TPB 28.05 26.25 24.45 26.15 4,100 26.20 1,700 26.25 19,520 26.25 7,000 0 26.30 100,230 26.35 12,030 26.40 15,150 458,990 26.25 26.40 26.20
PPI 1.34 1.26 1.18 1.31 5,500 1.33 650 1.34 329,900 1.34 21,260 0.08 441,910 1.34 1.34 1.34 80
SMC 18.50 17.30 16.10 17.80 210 17.90 300 18 1,990 18 720 0.70 18.10 200 18.15 450 18.20 720 436,310 17.30 18 17.20 409,890
FTM 16.70 15.65 14.60 15.35 12,040 15.40 10,500 15.45 8,750 15.50 300 -0.15 15.50 15,720 15.55 11,980 15.65 7,380 425,330 15.75 15.75 15.45
KSB 33.55 31.40 29.25 30.85 5,170 30.90 1,290 31 2,000 31.20 3,040 -0.20 31.20 3,410 31.25 3,900 31.35 3,100 422,890 31.40 31.80 30.90
PTB 66.70 62.40 58.10 60.90 1,500 61 1,250 61.20 1,340 61.40 21,520 -1 61.40 7,570 61.50 31,020 61.90 200 420,360 63 64 61.20 58,430 7,420
FIT 4.47 4.18 3.89 4.11 32,220 4.12 14,020 4.14 2,000 4.15 6,130 -0.03 4.15 14,620 4.16 25,000 4.17 34,950 396,860 4.18 4.19 4.10
DRC 29.50 27.60 25.70 27.30 4,900 27.35 12,000 27.40 14,890 27.40 20,160 -0.20 27.50 4,610 27.60 4,910 27.65 2,000 380,390 27.40 27.70 27.20 60,430 51,110
BMP 63.30 59.20 55.10 59.70 19,610 60 13,000 60.20 780 60.20 93,910 1 60.30 90 60.50 15,850 60.60 130 370,580 59.80 60.20 58.80 874,000 751,250
DHG 103.70 97 90.30 95.90 150 96 12,870 96.10 50 96.90 31,210 -0.10 96.90 630 97 22,250 97.10 120 363,560 97 97.40 95.10 820 700
HCD 11.15 10.45 9.72 10.40 8,040 10.45 35,000 10.50 29,210 10.60 16,890 0.15 10.60 3,630 10.65 17,420 10.70 3,730 361,460 10.35 10.65 10.35
BMI 25.35 23.70 22.05 23.90 3,480 24 3,900 24.05 1,050 24.05 2,790 0.35 24.25 5,410 24.30 2,630 24.45 1,400 356,960 23.70 24.80 23.65 23,760 23,000
TSC 1.91 1.79 1.67 1.74 1,660 1.75 10,020 1.76 3,340 1.76 33,540 -0.03 1.79 8,620 1.80 35,420 1.81 6,120 327,720 1.82 1.82 1.76
JVC 3.27 3.06 2.85 2.94 100 2.95 11,910 2.96 33,220 2.96 49,470 -0.10 3.05 1,000 3.06 27,380 3.07 9,050 323,260 3.11 3.11 2.96 2,000
ELC 9.59 8.97 8.35 8.99 660 9 830 9.06 4,210 9.05 10,010 0.08 9.08 1,000 9.09 1,000 9.10 12,570 318,970 9.01 9.10 8.98 1,810 198,750
TNI 10.75 10.05 9.35 9.85 22,520 9.87 15,760 9.90 28,950 9.90 6,320 -0.15 9.91 100 9.92 300 9.93 6,240 291,870 10.10 10.15 9.80
HT1 14.65 13.70 12.75 13.50 36,870 13.55 22,980 13.60 7,530 13.65 8,230 -0.05 13.65 1,570 13.70 23,540 13.75 10,000 286,300 13.90 13.90 13.55 78,300
TNT 2.07 1.94 1.81 1.82 200 1.85 11,730 1.86 1,230 1.86 14,710 -0.08 1.89 1,000 1.90 3,250 1.91 2,600 273,470 2.06 2.07 1.85
BVH 104.80 98 91.20 97.50 3,700 97.60 2,590 97.70 3,450 97.70 175,620 -0.30 99 13,760 99.40 50 99.50 530 266,280 98 99 96.50 238,600 231,680
HDC 14.30 13.40 12.50 13.65 11,120 13.70 5,000 13.75 3,400 13.80 8,250 0.40 13.80 800 13.85 10,600 13.90 12,020 259,340 13.50 13.85 13.50
HCM 72.10 67.40 62.70 66.70 1,500 67 5,560 67.10 100 67.20 11,130 -0.20 67.20 50 67.50 1,870 67.60 950 258,350 67.50 67.50 66.20 16,910 67,410
HAX 18.60 17.40 16.20 17 31,300 17.05 7,140 17.10 3,620 17.15 9,390 -0.25 17.15 2,670 17.20 820 17.30 3,310 258,240 17.40 17.55 17 100
SKG 26.40 24.70 23 24.35 14,890 24.40 870 24.50 100 24.60 39,520 -0.10 24.60 1,930 24.65 13,100 24.70 6,000 252,930 25.10 25.10 24.10 1,510 3,000
PC1 30.25 28.30 26.35 27.80 4,570 27.90 500 28 4,750 28 13,500 -0.30 28.20 100 28.30 1,090 28.40 5,600 237,840 28.50 28.50 27.50 51,200
VPG 21.90 20.50 19.10 20.10 500 20.20 2,700 20.30 5,330 20.30 31,400 -0.20 20.40 14,370 20.50 9,100 20.60 1,810 233,900 20.20 20.60 20.20
PMG 22.45 21 19.55 20.90 17,120 20.95 15,260 21 5,820 21 8,420 0 21.05 6,960 21.10 4,490 21.15 8,740 232,840 21 21.20 21 15,000 500
QBS 5.62 5.26 4.90 5.16 13,500 5.17 23,800 5.18 24,340 5.20 4,100 -0.06 5.20 43,270 5.23 8,900 5.25 13,500 223,250 5.17 5.28 5.17
CCL 3.85 3.60 3.35 3.44 200 3.45 500 3.46 1,150 3.50 1,000 -0.10 3.50 2,130 3.53 3,180 3.54 10 223,190 3.60 3.60 3.40
DIC 4.17 3.90 3.63 3.91 4,300 3.95 3,760 4.05 140 4.06 5,500 0.16 4.06 3,780 4.07 11,550 4.08 200 221,200 4 4.07 3.88 900
CRC 21.55 20.15 18.75 19.40 13,080 19.45 17,080 19.50 32,400 19.50 5,000 -0.65 19.90 100 20.50 150 20.90 100 213,130 20.55 21.55 19.50
VHC 99.50 93 86.50 93 4,990 93.40 3,000 93.50 2,460 93.50 8,950 0.50 94 7,720 94.20 3,530 94.30 1,000 207,860 93.90 96.40 89 37,430 49,940
PXS 7.38 6.90 6.42 6.65 18,510 6.66 10,000 6.70 450 6.80 110 -0.10 6.80 1,840 6.82 5,000 6.83 10,200 203,990 6.90 6.91 6.58
PVT 19.15 17.90 16.65 17.55 32,760 17.60 29,800 17.65 27,990 17.95 9,500 0.05 17.95 2,300 18 30,150 18.10 13,900 200,000 17.70 18 17.55 30,000 108,440
VNS 18.70 17.50 16.30 17.40 20 17.45 20,700 17.50 13,590 18 36,500 0.50 18 2,590 18.05 4,000 18.10 4,030 195,990 17.60 18 17 20,000 140,720
HDG 40.75 38.10 35.45 38.50 3,380 38.60 6,600 38.80 2,070 38.80 5,680 0.70 38.90 450 38.95 100 39 3,470 192,950 38.10 39.90 38.10
FMC 28.20 26.40 24.60 26.30 5,510 26.35 7,170 26.40 600 26.40 1,060 0 26.55 4,200 26.60 5,100 26.65 5,160 190,460 26.80 26.80 26.10 550
IJC 8.92 8.34 7.76 8.28 17,000 8.29 1,400 8.30 2,240 8.30 15,000 -0.04 8.35 500 8.36 30,800 8.37 7,600 180,170 8.35 8.36 8.30 2,000
NTL 10.40 9.74 9.06 9.70 11,220 9.74 2,000 9.75 300 9.75 2,000 0.01 9.79 900 9.80 10,900 9.81 2,500 179,610 9.88 9.88 9.70
HII 17.60 16.45 15.30 16.10 6,100 16.15 500 16.20 1,980 16.45 200 0 16.45 10,740 16.50 12,800 16.55 3,000 178,660 16.60 16.60 16.20
TDG 7.27 6.80 6.33 6.66 6,490 6.67 4,090 6.68 8,220 6.68 5,600 -0.12 6.77 1,000 6.78 310 6.79 1,000 178,140 6.80 6.80 6.66
DRH 14.40 13.50 12.60 13.40 4,250 13.45 6,200 13.50 6,130 13.50 1,920 0 13.55 14,360 13.60 4,930 13.70 3,480 176,600 13.50 13.85 13.50
IBC 25.65 24 22.35 23.90 1,140 23.95 1,050 24 660 24 1,500 0 24.05 1,680 24.10 1,420 24.15 2,680 169,320 24 24.10 23.80
TLD 7.51 7.02 6.53 6.97 50 7 20,780 7.01 11,610 7.02 15,050 0 7.02 250 7.03 1,300 7.04 1,040 158,580 7.01 7.05 6.80 20
KDH 34.65 32.40 30.20 32.90 5,100 33 1,010 33.10 80 33.20 1,100 0.80 33.20 4,270 33.25 3,000 33.30 6,000 153,840 33.90 33.90 32.50 65,000
E1VF 17.07 15.96 14.85 16.10 1,020 16.20 60 16.30 4,950 16.20 50 0.24 16.45 2,500 16.49 4,230 16.50 101,480 153,680 15.96 16.90 15.96 142,560 95,400
PET 9.94 9.29 8.64 9.15 1,000 9.18 30 9.20 8,000 9.24 11,000 -0.05 9.24 2,900 9.25 21,000 9.29 15,340 153,240 9.38 9.40 9.10 500
ITC 14.20 13.30 12.40 12.50 5,000 13.30 500 0 13.30 19,600 13.40 5,000 13.50 500 150,900 13.30 13.30 13.30
DHC 47.15 44.10 41.05 43.70 6,000 43.80 6,000 44 9,100 44.60 2,060 0.50 44.60 40 44.70 5,330 45 13,300 142,360 44.10 45 43.60
CSV 39.15 36.60 34.05 36.10 1,050 36.40 2,950 36.90 1,570 36.90 25,130 0.30 36.95 560 37 12,350 37.15 2,500 140,700 36.60 37.20 36.40 58,210
CSM 15.15 14.20 13.25 13.95 5,000 14 19,420 14.05 6,730 14.05 300 -0.15 14.20 8,180 14.25 180 14.40 14,550 139,310 14.10 14.30 14 300
VSC 46.95 43.90 40.85 43.10 3,500 43.15 3,300 43.20 430 43.20 8,400 -0.70 43.25 2,000 43.30 2,000 43.40 4,100 137,860 43.60 44 42.60 800
BSI 12.60 11.80 11 11.95 3,000 12 4,700 12.10 12,640 12.20 2,050 0.40 12.20 4,180 12.30 8,090 12.45 2,000 127,620 11.80 12.30 11.70 500 20,000
DAH 6.79 6.35 5.91 6.28 7,830 6.29 350 6.33 820 6.33 43,300 -0.02 6.34 400 6.35 19,280 6.36 24,820 122,820 6.36 6.36 6.28
CRE 48.75 45.60 42.45 44.80 2,090 44.90 10,200 45 380 45.20 2,000 -0.40 45.20 4,470 45.30 1,000 45.50 1,500 120,710 45.10 45.20 44.70 110
EVE 17.90 16.75 15.60 16.15 17,600 16.20 13,750 16.25 350 16.20 5,000 -0.55 16.35 10 16.40 9,000 16.45 2,000 115,620 16.10 16.60 16.10
LSS 7.68 7.18 6.68 6.96 200 6.97 700 6.98 490 7.08 2,900 -0.10 7.08 750 7.09 3,880 7.10 3,140 112,560 7.22 7.22 6.98 30,120
VPI 45.80 42.85 39.90 42.65 1,200 42.70 230 42.80 950 42.85 1,800 0 42.85 8,200 42.90 10,030 42.95 5,640 111,540 42.70 42.90 42.60
LCG 9.95 9.30 8.65 9.26 4,000 9.28 1,100 9.29 10,800 9.29 12,000 -0.01 9.33 4,820 9.34 3,000 9.35 1,300 109,160 9.35 9.39 9.29
DAG 8.96 8.38 7.80 8.11 6,600 8.12 1,600 8.13 7,790 8.25 3,460 -0.13 8.25 4,620 8.26 5,000 8.27 25,990 108,560 8.38 8.40 8.10
MHC 6.29 5.88 5.47 5.86 3,790 5.87 1,600 5.89 3,000 5.90 3,790 0.02 5.90 32,080 5.93 170 5.94 1,000 108,510 5.98 5.98 5.86
VNE 6.10 5.71 5.32 5.68 12,240 5.69 10,050 5.70 21,880 5.70 11,330 -0.01 5.73 120 5.74 10 5.75 2,000 106,820 5.80 5.80 5.68 5,000
EVG 4.48 4.19 3.90 4.11 1,110 4.12 10 4.13 5,000 4.16 5,000 -0.03 4.15 4,980 4.16 2,000 4.17 14,980 106,290 4.19 4.22 4.10
GMC 38.30 35.80 33.30 35.10 20,000 35.20 1,190 35.50 2,210 35.50 7,790 -0.30 35.95 3,900 36 5,050 36.05 9,300 105,870 36 36.10 34 10
SAV 9.84 9.20 8.56 9.60 2,000 9.80 3,000 9.84 28,010 9.84 0.64 105,580 9.84 9.84 9.84
STK 17.80 16.65 15.50 16.30 900 16.40 400 16.55 820 16.65 2,000 0 16.65 4,860 16.75 2,100 16.80 2,800 100,790 16.60 17.20 16.40 5,030
DPG 57.20 53.50 49.80 52.40 1,000 52.50 3,600 52.80 500 53 8,410 -0.50 53 1,990 53.30 3,000 53.50 1,230 100,270 54 54.40 52
TVS 14.40 13.50 12.60 13 2,500 13.30 1,000 13.50 1,450 13.50 0 13.80 100 13.85 100 13.90 240 100,100 13.30 13.50 13 50
EIB 15.15 14.20 13.25 13.95 12,500 14 37,210 14.05 12,570 14.05 14,000 -0.15 14.10 600 14.20 870 14.25 1,330 97,590 14.30 14.30 14.05 10,000 110
KMR 3.88 3.63 3.38 3.51 2,100 3.52 110 3.53 100 3.54 15,000 -0.09 3.54 1,300 3.55 1,000 3.56 27,130 93,190 3.60 3.60 3.50
PPC 20.05 18.75 17.45 18.50 7,520 18.55 2,910 18.60 1,000 18.70 6,080 -0.05 18.70 19,690 18.75 9,500 18.80 7,110 92,180 18.90 18.90 18.50 4,000 23,540
VTO 8.03 7.51 6.99 7.48 1,300 7.49 5,100 7.50 3,710 7.50 2,200 -0.01 7.58 5,000 7.60 17,500 7.65 10,150 91,590 7.55 7.57 7.50
VPH 7.81 7.30 6.79 7.44 90 7.45 5,500 7.46 1,000 7.50 4,000 0.20 7.50 2,560 7.51 350 7.52 1,000 90,030 7.30 7.55 7.30 500
TDC 9.23 8.63 8.03 8.61 4,000 8.62 5,580 8.63 50 8.65 5,020 0.02 8.65 4,270 8.66 10,000 8.67 2,000 88,610 8.67 8.70 8.60 2,800
HSL 17.95 16.80 15.65 16.30 6,250 16.35 3,710 16.40 5,370 16.50 1,000 -0.30 16.50 1,180 16.60 8,850 16.70 3,860 87,430 16.80 16.80 16.40
VDS 10.30 9.67 9 9.64 200 9.65 220 9.68 20 9.70 5,000 0.03 9.70 9,990 9.72 1,550 9.75 1,620 85,380 9.70 9.70 9.65 770
TVB 30.90 28.90 26.90 29.40 1,270 29.45 2,330 29.50 5,650 29.50 6,200 0.60 29.55 4,560 29.60 1,380 29.65 250 82,740 29 29.95 29
ITD 12.85 12.05 11.25 11.80 2,000 11.85 1,800 11.90 1,500 12.20 20 0.15 12.10 480 12.20 4,370 12.25 4,410 77,530 12 12.50 11.90 5,610
DCL 14.35 13.45 12.55 13.25 150 13.30 5,730 13.35 3,240 13.35 3,800 -0.10 13.55 60 13.60 18,090 13.70 11,020 77,190 13.50 13.60 13.35
NCT 79.10 74 68.90 74.50 4,720 74.60 50 74.70 100 74.90 570 0.90 74.90 4,600 75 1,290 75.20 1,590 76,750 75 75.80 74.50 2,510 27,370
BWE 19.75 18.50 17.25 18.30 47,380 18.35 26,820 18.40 480 18.50 110 0 18.50 14,550 18.55 13,200 18.60 14,700 75,650 18.60 18.60 18.35
FTS 14.40 13.50 12.60 13.50 19,100 13.55 7,460 13.60 5,230 13.70 1,310 0.20 13.70 8,840 13.80 3,150 13.90 4,920 74,110 13.60 14 13.55 2,000
D2D 72.50 67.80 63.10 67 2,000 67.20 200 67.30 100 67.80 0 67.80 1,800 67.90 2,000 68 2,000 71,990 67.50 67.80 67.20 2,200
SVC 44.90 42 39.10 40.10 500 40.15 100 41 10 41.75 100 -0.25 41.75 490 41.80 170 42 2,500 66,860 41 42 40 40,150 56,000
BFC 29.20 27.30 25.40 26.60 1,050 26.80 3,870 26.85 4,630 26.85 2,130 -0.45 27 3,860 27.10 1,000 27.20 1,000 65,780 27.45 27.45 26.85 100 100
DQC 31 29 27 29.30 3,500 29.40 3,000 29.50 960 29.80 350 0.80 29.80 460 29.90 1,390 29.95 1,170 63,090 28.85 29.90 28.80 100 5,000
DHM 4.34 4.06 3.78 3.98 10,600 3.99 10,000 4 27,860 4.05 3,780 -0.01 4.05 2,430 4.07 5,000 4.08 20,150 60,820 4.19 4.19 4
TRA 84.40 78.90 73.40 79.20 1,800 80.20 1,820 80.50 5,160 80.50 1.60 80.60 180 80.90 550 81.40 20 55,290 78.80 80.50 78.80 500 146,870
AST 66.60 62.30 58 62 2,010 62.30 1,170 62.40 2,250 62.50 10 0.20 62.50 2,760 62.60 5,930 62.70 1,100 51,010 62.30 62.60 62.30
PGC 15.10 14.15 13.20 14.05 2,000 14.10 2,000 14.15 52,000 14.20 0.05 14.20 61,620 14.25 100 14.30 3,290 50,590 14.10 14.20 14.10 100 50,270
VOS 2 1.87 1.74 1.83 1,800 1.84 12,430 1.85 10,960 1.84 7,050 -0.03 1.87 9,090 1.88 32,200 1.89 30,000 50,180 1.82 1.90 1.82
DPR 40.30 37.70 35.10 36.95 1,230 37 4,280 37.10 100 37.70 140 0 37.70 5,690 37.80 5,000 37.90 5,510 49,260 37.50 37.70 37 3,260
NNC 53.20 49.80 46.35 49.40 900 49.50 5,360 49.60 2,870 49.70 3,500 -0.10 49.70 180 49.80 3,080 49.90 8,000 48,670 49.70 49.80 49.60 500 2,000
C47 16.30 15.25 14.20 15.20 2,050 15.25 150 15.30 7,950 15.50 10 0.25 15.50 70 15.55 4,680 15.60 3,040 46,910 15.90 15.90 15.30
HID 2.93 2.74 2.55 2.67 3,400 2.68 2,400 2.69 80 2.72 300 -0.02 2.72 9,700 2.73 8,000 2.74 2,510 45,430 2.80 2.80 2.69
APC 32.95 30.80 28.65 29.90 500 30 6,430 30.05 200 30.70 200 -0.10 30.70 530 30.75 80 30.80 12,720 43,580 30.40 31.30 30 50
HAH 14.45 13.55 12.65 13.45 14,300 13.50 8,390 13.55 1,900 13.55 50 0 13.60 4,480 13.65 4,020 13.70 8,280 43,190 13.50 13.60 13.50 3,400
FUES 14.55 13.60 12.65 13.30 20,000 13.50 10,500 13.51 23,720 13.51 -0.09 13.60 11,760 13.70 10,200 13.80 20,000 42,300 13.60 13.69 13.50 600
VSH 18.60 17.40 16.20 17.25 3,000 17.35 2,000 17.40 7,250 17.40 0 17.45 310 17.50 7,760 17.60 3,600 41,860 17.70 17.70 17.40 190
BCE 5.74 5.37 5 5.35 310 5.36 400 5.37 1,400 5.38 0.01 5.38 4,390 5.40 30,000 5.41 5,000 40,610 5.38 5.38 5.37 21,600
IMP 56.10 52.50 48.85 51.80 3,860 51.90 30 52 3,000 52.90 100 0.40 52.90 1,300 53 33,770 53.90 5,010 40,060 53.80 54 52 11,590
CIG 4.65 4.35 4.05 4.38 4,300 4.40 1,500 4.45 1,500 4.45 6,000 0.10 4.48 2,500 4.50 11,500 4.55 10,000 38,250 4.34 4.45 4.30
SVI 45.45 42.50 39.55 39.55 20 41 10,000 42 10 42.50 0 42.50 89,890 42.60 4,000 42.70 2,000 37,150 42.50 42.50 42.50 5,990
GIL 41.80 39.10 36.40 38.15 1,050 38.20 8,680 38.25 710 38.35 -0.75 38.35 1,340 38.45 110 38.50 260 36,450 39.10 39.10 38.20 2,800
PAN 64 59.90 55.80 58.60 800 58.70 50 58.80 600 59.50 4,000 -0.40 59.50 10,550 59.60 6,000 59.70 8,600 35,420 60 60 58.50 15,080
PLP 17.30 16.20 15.10 15.70 2,940 15.80 15,250 15.90 200 16.10 10 -0.10 16.10 3,940 16.15 5,000 16.20 11,730 33,350 16 16.35 15.90 12,010
TMT 9.83 9.19 8.55 8.75 100 8.80 2,200 9.39 50 9.39 8,500 0.20 9.40 3,490 9.45 4,800 9.50 500 33,140 9.19 9.45 8.90 6,040
POM 16.55 15.50 14.45 14.90 1,350 14.95 200 15 4,570 15.20 200 -0.30 15.20 80 15.40 5,220 15.45 100 32,800 15.50 15.50 14.85
PXT 2.03 1.90 1.77 1.88 100 1.90 4,220 1.96 30 2.02 100 0.12 2.02 18,120 2.03 32,490 32,360 1.95 2.02 1.93
SAB 235.20 219.90 204.60 217.40 260 217.50 300 218 600 219 9,200 -0.90 219 1,310 219.80 830 219.90 1,840 30,810 218.50 221.90 217.30 55,830 57,960
THI 49.75 46.50 43.25 43.60 200 43.70 3,150 44 150 46 20,010 -0.50 46 26,180 46.10 1,000 46.20 14,990 28,530 46 46 43.30
SJD 27.70 25.90 24.10 25.55 2,000 25.60 2,000 25.65 7,100 25.75 6,020 -0.15 25.90 10,860 25.95 5,000 26 20,040 26,930 25.80 25.90 25.75 2,000
LM8 30.30 28.35 26.40 27.40 500 27.55 890 27.60 990 27.60 70 -0.75 28.80 310 30 1,000 30.30 300 26,620 27.25 28.80 27.25
ASP 7.23 6.76 6.29 6.51 6,260 6.52 990 6.53 70 6.52 300 -0.24 6.66 2,000 6.69 7,000 6.70 5,170 25,950 6.60 6.70 6.51
DBD 40.10 37.50 34.90 37.60 1,320 37.65 2,130 37.80 130 37.80 160 0.30 37.90 9,350 38 15,600 38.10 3,250 25,870 37.30 38 37.30
TEG 9.04 8.45 7.86 7.86 17,220 -0.59 7.87 10 7.88 10 8.45 1,000 25,310 8.45 8.45 7.86 600
CMG 24.90 23.30 21.70 22.80 10,750 22.85 3,260 22.90 250 23 2,100 -0.30 23 3,900 23.20 9,450 23.35 70 25,090 23.20 23.60 22.60
C32 32.80 30.70 28.60 29.60 2,000 29.80 3,400 30 3,070 30 5,900 -0.70 30.20 1,000 30.40 1,960 30.50 540 23,660 31.20 31.20 30
SCS 160.50 150 139.50 150.20 200 150.30 100 150.50 10 152 2 152 3,060 153 1,000 154 1,530 23,450 150 155 150 13,510 15,570
NVT 6.80 6.36 5.92 6.21 2,000 6.30 50 6.36 3,820 6.36 3,500 0 6.48 500 6.50 1,300 6.65 5,480 23,410 6.35 6.65 6.35
HPX 28.85 27 25.15 26.85 10 26.90 2,740 26.95 1,500 27 2,500 0 27 12,740 27.10 5,500 27.20 17,700 23,220 27 27.20 26.90
SJS 20.50 19.20 17.90 18.50 5,320 18.60 5,500 18.80 9,390 18.90 -0.30 18.90 540 19 2,000 19.20 7,550 22,720 19.20 19.30 18.80
HMC 15.40 14.40 13.40 14.10 4,000 14.20 500 14.30 2,000 14.30 -0.10 14.60 4,950 14.70 1,390 14.80 980 22,410 14.40 14.80 14.30
FRT 79.80 74.60 69.40 74.60 3,500 74.70 3,300 74.80 5,000 75 200 0.40 75.30 200 75.40 7,400 75.50 1,000 22,400 74.90 75.40 74.60 16,800 13,650
HTI 13.35 12.50 11.65 12.50 1,000 12.60 3,340 12.65 1,170 12.65 1,000 0.15 12.70 1,990 12.75 1,490 12.80 1,500 22,180 12.50 12.65 12.35
UDC 4.13 3.86 3.59 3.85 8,000 3.86 6,500 3.87 990 3.87 0.01 3.91 200 3.92 200 3.93 700 22,020 3.85 4 3.85
HAP 4.01 3.75 3.49 3.60 3,500 3.61 2,240 3.62 1,550 3.70 20 -0.05 3.70 2,570 3.72 200 3.75 1,520 21,880 3.75 3.75 3.61 1,790
PAC 46.85 43.80 40.75 43.80 5,420 43.95 1,850 44 50 44.10 0.30 44.10 160 44.20 2,010 44.30 550 20,480 43 44.20 43 5,580
PGD 40.40 37.80 35.20 36 200 36.10 20 36.20 200 37.70 -0.10 37.80 750 37.90 4,100 38 650 18,100 37.70 37.70 37.70
LIX 51.80 48.50 45.15 46.80 150 47 17,300 47.10 930 47.10 -1.40 47.25 1,000 47.60 1,010 47.70 1,040 17,730 47.70 47.70 47 8,500
CMX 6.43 6.01 5.59 5.80 10 5.90 50 6 9,650 6 -0.01 6.15 6,350 6.20 20 6.43 35,440 17,420 6.01 6.20 6
ADS 17.50 16.40 15.30 15.50 200 15.60 150 16.10 820 16.25 -0.15 16.25 960 16.30 300 16.40 12,570 16,860 16.40 16.40 16.10
BIC 28.35 26.50 24.65 25.70 500 25.80 1,000 26 300 26.95 3,000 0.45 26.50 210 26.65 410 26.85 2,000 15,980 26.50 26.95 25.70 6,510 13,000
CHP 24.35 22.80 21.25 22.60 7,000 22.70 200 22.80 5,000 22.80 0 22.85 10,450 22.90 11,500 23 1,000 15,930 22.85 22.85 22.80 15,000
LGL 7.02 6.57 6.12 6.50 10,000 6.51 10,310 6.52 8,070 6.52 1,940 -0.05 6.57 1,590 6.58 50,540 6.59 2,550 14,980 6.59 6.59 6.52
SMB 35.30 33 30.70 32.50 100 32.60 1,200 32.80 1,200 33 0 33 2,930 33.10 7,200 33.20 4,800 14,840 33 33.20 33 1,230
TS4 7.37 6.89 6.41 6.57 500 6.58 500 6.70 1,000 6.89 20 0 6.80 480 6.85 500 6.88 4,000 13,900 6.52 6.95 6.52
CNG 28.35 26.50 24.65 26.30 2,130 26.35 800 26.40 1,000 26.45 350 -0.05 26.45 3,650 26.50 4,780 26.90 3,200 13,500 26.50 27 26.30 4,500 9,570
AGM 9.63 9 8.37 8.65 30 8.80 370 8.90 800 9 0 9 2,000 9.30 100 9.37 30 13,000 9 9 9 12,900
NBB 20.75 19.40 18.05 18.95 500 19 1,000 19.10 200 19.70 10,000 0.30 19.40 5,780 19.50 1,440 19.70 18,920 12,500 19 19.70 19 1,000
BMC 14.70 13.75 12.80 13.40 1,110 13.70 30 13.75 2,000 14.50 6,500 0.75 14.50 3,610 14.60 8,000 11,310 13.80 14.50 13.40 4,500 470
TAC 35.80 33.50 31.20 32.65 150 32.70 590 33.50 1,010 33.50 6,990 0 33.80 1,000 33.90 670 34 12,550 10,800 33 33.50 32.80
CTF 25.65 24 22.35 25.40 1.40 25.40 1,790 25.60 3,800 10,510 23.80 25.40 23.80
RDP 14.30 13.40 12.50 13.10 3,110 13.15 2,500 13.20 300 13.40 0 13.40 90 13.45 120 13.50 80 8,770 13 13.50 13 340
TNA 37.15 34.75 32.35 34.60 1,000 34.65 120 34.75 400 35 200 0.25 35 400 35.20 1,000 35.50 1,000 8,260 35.65 35.65 34.75 20
SHA 7.11 6.65 6.19 6.42 4,100 6.43 400 6.45 20 6.60 -0.05 6.60 2,990 6.65 7,770 6.66 3,000 8,250 6.60 6.67 6.42 3,000
VIP 7.40 6.92 6.44 6.85 2,080 6.86 500 6.90 90 6.92 0 6.92 24,640 6.95 30,000 7 16,380 7,970 6.92 6.92 6.90 500
PTL 3.07 2.87 2.67 2.67 5,000 2.70 2,400 2.71 13,300 2.90 140 0.03 2.90 4,180 3 4,660 3.05 2,020 7,940 2.70 2.90 2.70
THG 33.70 31.50 29.30 31 2,120 31.05 1,030 31.10 200 31.40 210 -0.10 31.40 980 31.45 490 31.50 3,570 7,870 31.20 31.55 31
TMS 27.80 26 24.20 25.70 380 25.80 360 26 2,510 26.20 0.20 26.20 420 26.30 1,100 26.50 100 7,810 26 26.30 26
PME 75.30 70.40 65.50 69.70 1,500 69.80 7,010 69.90 2,010 70.40 10 0 70.40 610 70.50 3,110 71 4,350 6,930 70 70.40 68.50
VPD 16.90 15.80 14.70 15.60 120 15.70 120 15.75 4,990 15.75 -0.05 16 5,990 16.20 70 16.25 15,170 6,410 15.75 15.75 15.75
DSN 60.20 56.30 52.40 55.20 10 55.80 1,020 55.90 2,000 55.90 60 -0.40 57.20 40 57.30 200 57.40 160 6,190 56.30 56.30 55.90 2,190
KPF 32.10 30 27.90 28.20