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 # 22/09/2019

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 CHỨNG QUYỀN                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 990.36 ( -6.74    -0.68% )
KL: 203,600,240   GT: 5,641.55 (tỷ)
HNX 104.14 ( 0.10    0.10% )
KL: 27,241,935   GT: 363.24 (tỷ)
UPCOM 56.97 ( 0.28    0.49% )
KL: 17,239,238   GT: 248.64 (tỷ)
VN30 915.16 ( -3.72    -0.41% )
KL: 86,758,510   GT: 3,821.95 (tỷ)
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
VJC 149.20 139.50 129.80 137 2,290 137.50 3,220 137.90 110 138 3,537,440 -1.50 138 1,160,150 138.30 2,000 138.40 14,030 3,731,860 139 139.40 138 5,676,060 2,338,150
HPG 24.55 22.95 21.35 22.50 178,810 22.55 39,710 22.60 3,060 22.65 1,554,760 -0.30 22.65 197,220 22.70 126,030 22.75 295,320 5,099,340 22.95 22.95 22.55 3,330,090 2,962,260
VRE 36.45 34.10 31.75 33.85 48,110 33.90 131,120 33.95 89,620 33.95 965,610 -0.15 34 230,880 34.05 1,000 34.10 103,620 3,228,690 34.20 34.40 33.95 2,005,980 3,156,960
DXG 18.60 17.40 16.20 16.80 367,750 16.85 29,750 16.90 115,420 16.90 441,340 -0.50 16.95 2,500 17 42,350 17.10 4,400 3,142,950 17.40 17.40 16.90 1,533,940 1,077,030
SBT 19.05 17.85 16.65 17.70 18,450 17.75 270 17.80 304,170 17.95 1,256,610 0.10 17.95 315,290 18 821,190 18.05 17,930 2,362,150 17.85 17.95 17.80 1,244,660 608,840
PNJ 88.40 82.70 77 83.50 28,060 83.60 5,840 83.70 6,640 83.80 36,890 1.10 83.80 8,300 83.90 16,890 84 47,980 921,660 82.70 84.50 82.70 1,000,000 1,007,000
VCB 87.20 81.50 75.80 80.80 16,850 80.90 5,100 81 361,900 81 1,874,800 -0.50 82.10 4,370 82.20 1,440 82.30 8,030 2,794,080 81.50 82.80 81 978,100 1,976,690
KBC 16.35 15.30 14.25 14.90 176,590 14.95 103,230 15 45,060 15 533,520 -0.30 15.10 93,330 15.20 31,570 15.25 58,480 2,655,390 15.25 15.35 15 700,050 1,014,080
VNM 132.20 123.60 115 121.90 35,910 122 171,960 122.10 23,180 122.10 1,030,170 -1.50 122.70 400 122.80 7,530 123 18,030 1,623,350 123.70 123.70 122.10 619,290 1,202,610
MSN 85.80 80.20 74.60 79.20 2,170 79.30 760 79.50 2,090 80.20 615,000 0 80.20 5,320 80.30 300 80.40 20 816,210 80.10 80.20 79.10 611,860 558,620
NLG 30.35 28.40 26.45 27.95 1,600 28 31,820 28.05 15,830 28.05 10,700 -0.35 28.10 14,310 28.15 1,500 28.20 1,650 567,460 28.40 28.50 28.05 420,000 420,000
VHM 96.60 90.30 84 89.40 300 89.50 40,520 89.60 720 89.60 829,940 -0.70 89.80 14,000 90 1,890 90.10 330 1,032,290 90.40 90.40 89.50 418,860 868,360
E1VFVN30 16.27 15.21 14.15 15.20 1,110 15.23 20,010 15.24 1,100 15.26 20 0.05 15.26 1,480 15.28 2,530 15.29 50,000 737,010 15.28 15.30 15.22 364,990 1,281,080
TDH 11.70 10.95 10.20 11.15 16,610 11.20 37,730 11.25 20,290 11.30 26,810 0.35 11.30 15,360 11.35 44,110 11.40 167,630 1,518,630 10.85 11.40 10.85 292,180 150
VIC 130 121.50 113 119.20 14,270 119.30 8,090 119.40 1,660 119.40 1,067,560 -2.10 120 70,050 120.20 40 120.30 1,300 1,827,050 121.40 121.90 119.40 243,030 1,694,560
PVD 19.35 18.10 16.85 18.10 94,210 18.15 66,660 18.20 34,960 18.20 262,370 0.10 18.25 3,000 18.30 15,130 18.35 139,830 2,268,270 18.25 18.45 18.10 242,670 531,970
PVT 18.95 17.75 16.55 17.70 2,890 17.75 24,090 17.80 70,210 17.80 39,900 0.05 18 6,700 18.05 2,470 18.10 15,320 740,080 17.80 18.25 17.80 227,100 160,000
GEX 24 22.45 20.90 22.40 31,200 22.45 89,450 22.50 19,130 22.60 193,140 0.15 22.60 9,510 22.65 9,740 22.70 23,630 385,260 22.60 22.70 22.50 179,890 16,220
LGL 12 11.25 10.50 10.50 117,060 10.50 48,150 -0.75 10.70 9,680 10.80 4,200 10.85 900 1,006,020 11.25 11.25 10.50 158,940
AAA 17.10 16 14.90 15.90 194,300 15.95 59,020 16 5,080 16 29,930 0 16.05 259,830 16.10 37,770 16.15 83,820 1,612,240 16 16.20 16 145,040 6,000
VPB 22.95 21.45 19.95 21.20 84,270 21.25 115,040 21.30 134,000 21.40 342,790 -0.05 21.40 70,020 21.45 52,330 21.50 121,940 2,730,910 21.45 21.50 21.20 135,000 135,000
DRC 25.35 23.70 22.05 23.95 800 24 8,300 24.05 200 24.10 38,810 0.40 24.10 12,230 24.15 2,000 24.20 47,450 443,310 23.70 24.10 23.45 118,530 30,320
ASM 7.66 7.16 6.66 7.58 14,650 7.59 473,070 7.60 324,090 7.61 88,660 0.45 7.61 13,600 7.62 19,950 7.63 15,860 5,404,160 7.50 7.66 7.38 103,980 20,700
POW 13.55 12.70 11.85 12.45 39,890 12.50 607,030 12.55 61,320 12.55 795,530 -0.15 12.65 5,050 12.70 30,510 12.75 35,390 1,311,040 12.75 12.75 12.55 96,860 1,013,370
VHC 85.60 80 74.40 79.20 30 79.30 540 79.50 5,590 79.50 26,370 -0.50 79.60 1,100 79.70 250 79.80 560 129,670 80 80.10 79 94,110 88,230
SSI 23.25 21.75 20.25 21.35 102,920 21.40 106,000 21.45 59,190 21.45 746,290 -0.30 21.50 2,100 21.55 21,140 21.60 16,760 3,372,950 21.80 21.80 21.35 84,090 1,846,160
CRE 26.40 24.70 23 24.50 18,280 24.55 10,080 24.60 10,590 24.65 20,500 -0.05 24.65 13,440 24.70 10,000 24.75 16,500 189,320 24.80 24.90 24.60 80,000 50,500
PPC 26.30 24.60 22.90 24.80 7,800 24.85 300 24.90 520 25 14,270 0.40 25 2,440 25.05 6,600 25.10 7,470 418,290 24.80 25.05 24.65 76,200 99,390
NTL 24.60 23 21.40 22.90 9,420 22.95 20 23 5,580 23 2,850 0 23.20 5,710 23.30 23,390 23.40 12,160 116,620 23 23.10 22.90 64,020
NT2 26.15 24.45 22.75 23.50 356,010 23.55 682,700 23.60 260,880 23.60 3,057,720 -0.85 23.80 490 24 40,000 24.10 35,500 4,619,110 24.45 24.45 23.60 63,000 4,477,420
MWG 133.90 125.20 116.50 125.20 20,000 125.50 1,000 126 1,000 126.50 64,770 1.30 126.50 3,880 126.60 1,050 126.70 16,230 626,230 125.90 127.80 124 53,330 53,330
FLC 3.88 3.63 3.38 3.59 62,780 3.60 360,840 3.61 210,930 3.61 827,920 -0.02 3.63 32,720 3.64 143,950 3.65 94,410 2,273,030 3.64 3.64 3.61 50,450 876,400
HCM 25.25 23.60 21.95 23.30 14,730 23.35 39,860 23.40 2,880 23.40 79,450 -0.20 23.45 2,300 23.50 11,180 23.55 13,690 783,970 23.50 23.70 23.40 50,200 18,750
BID 43.65 40.80 37.95 39.85 31,770 39.90 2,660 39.95 4,170 40 143,840 -0.80 40 2,320 40.05 3,410 40.10 8,560 2,204,400 40.80 41.10 39.80 47,590 338,500
D2D 75.80 70.90 66 69.40 1,200 69.50 2,200 69.60 110 69.70 1,330 -1.20 69.70 230 69.90 1,000 70 2,400 129,640 70.90 70.90 69.70 41,780
NVL 67.60 63.20 58.80 61.40 22,000 61.50 134,200 61.60 500,220 61.60 647,880 -1.60 61.70 300 61.80 1,000 61.90 500 838,140 63.50 63.50 61.60 39,700 957,050
BWE 27.80 26 24.20 26.55 6,250 26.60 10,940 26.65 5,240 26.65 5,440 0.65 26.70 5,100 26.75 1,330 26.80 8,400 327,240 26 26.70 25.95 39,440
VCI 36.90 34.50 32.10 34.90 3,800 34.95 3,000 35 1,070 35 2,000 0.50 35.20 2,890 35.30 4,100 35.40 3,130 62,500 34.80 35.30 33.50 35,440 1,000
FUESSV50 14.12 13.20 12.28 13 50,000 13.10 40,000 13.15 28,010 13.25 0.05 13.25 22,420 13.30 60,000 13.35 25,000 62,580 13.20 13.25 13.20 30,850
ROS 28.65 26.80 24.95 26.40 362,400 26.45 622,400 26.50 421,600 26.80 8,785,460 0 26.80 191,510 26.85 1,520 26.90 84,550 18,804,460 26.70 26.80 26.15 30,210 337,860
HTN 20.75 19.40 18.05 19.25 7,710 19.30 3,980 19.35 1,500 19.40 7,100 0 19.40 580 19.45 4,100 19.50 3,500 56,620 19.35 19.45 19.30 30,000
PLX 65.30 61.10 56.90 61 104,450 61.10 16,780 61.20 22,250 61.20 139,070 0.10 61.50 15,470 61.60 14,410 61.80 2,900 312,880 61.10 61.50 61.10 30,000 164,490
BMP 56.70 53 49.30 52.40 1,120 52.50 3,090 52.60 5,000 52.80 3,050 -0.20 52.80 14,050 52.90 1,100 53 12,220 137,490 53.10 53.50 52.40 29,090 11,000
STB 11.25 10.55 9.82 10.25 188,280 10.30 697,740 10.35 100,560 10.35 684,100 -0.20 10.40 122,530 10.45 175,590 10.50 118,590 3,594,730 10.60 10.60 10.35 28,300 1,419,800
BVH 78.80 73.70 68.60 71.80 17,250 71.90 3,210 72 50,320 72 945,900 -1.70 72.60 280 72.80 60 72.90 50 1,437,250 73.30 73.50 72 27,850 1,388,480
VSC 30.15 28.20 26.25 27.90 1,420 27.95 4,340 28 1,610 28 11,970 -0.20 28.10 90 28.15 610 28.20 17,750 188,310 28.40 28.60 27.95 27,170 85,970
PC1 22.45 21 19.55 20.70 38,280 20.75 17,770 20.80 2,350 20.80 4,850 -0.20 20.85 2,030 20.95 5,000 21 20,290 226,470 21 21.05 20.70 26,820 50,000
SAB 283.60 265.10 246.60 265.40 2,000 265.50 70 267 7,580 267 5,040 1.90 267.60 60 267.70 60 267.80 20 24,960 265.30 267.90 265 21,110 13,140
TNA 14.40 13.50 12.60 14.20 30,070 14.30 60,340 14.35 47,840 14.35 48,500 0.85 14.40 108,210 1,114,410 13.60 14.40 13.60 19,000
BMI 26.30 24.60 22.90 24.15 11,640 24.20 8,140 24.40 2,000 24.60 25,530 0 24.60 7,860 24.65 5,000 24.70 5,100 776,620 24.60 24.60 24 16,890 238,500
DRH 8.13 7.60 7.07 7.52 10,010 7.55 3,500 7.56 8,720 7.62 5,000 0.02 7.62 540 7.63 590 7.65 2,690 239,000 7.75 7.75 7.56 16,700
FTM 4.25 3.98 3.71 3.71 140 -0.27 3.71 4,987,860 3.72 10 3.78 3,000 270,240 3.71 3.71 3.71 14,330
HSL 8.60 8.04 7.48 7.85 60 7.86 70 7.87 40 8 10,300 -0.04 8 8,840 8.04 2,000 8.10 5,670 88,600 8.04 8.04 7.55 13,930
AGR 4.91 4.59 4.27 4.47 5,010 4.48 22,030 4.49 4,360 4.49 2,710 -0.10 4.53 10,210 4.55 31,000 4.56 143,000 559,120 4.60 4.64 4.48 12,000
FRT 50.20 46.95 43.70 47.10 1,830 47.15 1,500 47.20 1,570 47.40 5,090 0.45 47.40 2,930 47.45 210 47.50 5,990 58,800 47.10 47.40 46.95 11,100 8,390
BCG 9.11 8.52 7.93 8.53 20,000 8.54 40,000 8.60 10,000 8.90 206,070 0.38 8.90 52,600 9 48,270 9.05 610 1,488,010 8.53 8.90 8.45 10,000
DCM 9.27 8.67 8.07 8.57 8,500 8.58 17,520 8.61 18,670 8.61 25,420 -0.06 8.62 13,710 8.63 19,500 8.64 700 807,800 8.67 8.69 8.57 10,000 102,500
LHG 18.15 17 15.85 16.65 24,320 16.70 14,380 16.75 8,580 16.75 13,800 -0.25 16.80 140 16.85 100 16.90 7,020 623,150 17 17.10 16.65 10,000 159,050
SCR 7.17 6.71 6.25 6.65 15,410 6.66 19,200 6.67 3,580 6.68 337,030 -0.03 6.68 73,180 6.69 23,740 6.70 93,850 2,600,240 6.71 6.72 6.64 10,000
IMP 51.30 48 44.65 47.70 5,000 47.80 2,000 47.85 20 47.80 -0.20 48 80,280 48.50 27,230 48.80 23,020 13,220 48 48 47.80 9,850
PHR 59.30 55.50 51.70 54.10 2,200 54.20 8,340 54.30 2,920 54.30 24,800 -1.20 54.50 5,640 54.70 400 54.80 500 320,090 55.20 55.80 54.30 8,500 38,000
FIT 3.73 3.49 3.25 3.43 2,000 3.44 7,580 3.45 5,550 3.50 5,200 0.01 3.50 59,750 3.51 1,800 3.52 1,300 85,900 3.48 3.50 3.44 8,100 2,000
HDB 28.15 26.35 24.55 26.25 31,840 26.30 54,560 26.35 5,470 26.35 60,980 0 26.40 23,710 26.45 14,180 26.50 436,480 1,212,560 26.35 26.50 26.30 7,800 221,280
DPM 14.05 13.15 12.25 13.10 58,200 13.15 52,420 13.20 18,300 13.30 13,380 0.15 13.30 2,430 13.35 29,800 13.40 15,470 246,120 13.15 13.35 13.15 7,730 83,600
SCS 177.60 166 154.40 164.10 10 164.50 320 165.30 100 165.40 170 -0.60 165.40 210 165.50 330 165.90 200 12,590 165 165.50 164.50 7,500
RDP 9.51 8.89 8.27 8.65 100 8.70 100 8.80 10 8.90 10 0.01 8.90 1,980 9 4,990 9.10 2,180 6,440 9.20 9.20 8.90 6,400
SGT 6.01 5.62 5.23 5.58 900 5.60 10 5.61 1,370 5.62 0 5.63 510 5.64 1,450 5.95 50 13,500 5.97 5.97 5.62 6,000 2,960
VIP 5.43 5.08 4.73 5.08 1,270 5.09 11,900 5.10 730 5.15 10 0.07 5.15 8,120 5.19 200 5.20 6,200 40,480 5.08 5.15 5.05 5,300
AST 75.90 71 66.10 70.80 2,190 70.90 1,010 71 1,770 71.10 240 0.10 71.10 1,800 71.20 7,370 71.30 3,770 58,310 71.20 72 71 5,200
NKG 6.13 5.73 5.33 5.76 20,100 5.77 2,000 5.79 28,950 5.80 29,370 0.07 5.80 19,730 5.84 260 5.85 950 328,310 5.73 5.90 5.73 5,100 180,270
CTS 8.98 8.40 7.82 8.24 1,000 8.30 500 8.31 500 8.40 5,000 0 8.40 8,460 8.43 2,000 8.44 20,000 57,560 8.39 8.40 8.30 5,000
PET 8.11 7.58 7.05 7.54 5,020 7.55 210 7.56 1,200 7.56 7,020 -0.02 7.63 1,520 7.64 8,000 7.65 3,500 33,340 7.58 7.64 7.56 5,000
TDG 2.28 2.14 2 2 7,320 2.01 9,280 2.01 57,580 -0.13 2.02 2,000 2.10 1,100 2.14 14,630 361,410 2.20 2.22 2.01 5,000
TYA 14.25 13.35 12.45 13.70 3,500 13.85 51,010 13.90 5,230 13.90 6,000 0.55 14.15 4,920 14.20 8,080 14.25 10,110 250,270 13.35 14.25 13.35 4,630
DHC 37.15 34.75 32.35 34.70 8,610 34.75 14,500 34.80 4,100 34.80 6,340 0.05 34.90 5,000 35 4,970 35.10 50 108,950 34.80 35.50 34.70 4,000
DVP 46 43 40 42.50 4,240 42.90 10 43 500 43.20 4,770 0.20 43.20 250 43.30 850 43.40 2,540 29,560 43 43.50 42.50 3,720
HDG 37 34.60 32.20 34.10 19,410 34.15 15,000 34.20 17,290 34.20 34,200 -0.40 34.40 17,570 34.45 600 34.50 2,710 309,610 34.70 34.70 34 3,700
FMC 28.85 27 25.15 26.70 5,750 26.75 9,000 26.80 4,380 26.80 12,140 -0.20 26.90 1,160 27 24,850 27.05 1,000 56,160 27 27.05 26.70 3,290 450
TCH 26.20 24.50 22.80 23.95 23,200 24 50,000 24.05 39,780 24.05 532,420 -0.45 24.40 300 24.45 12,530 24.50 15,760 3,002,740 24.50 24.85 23.85 2,860 321,700
LDG 10.85 10.15 9.44 10.10 45,730 10.15 20,000 10.25 61,690 10.25 245,600 0.10 10.30 72,540 10.35 47,020 10.40 108,930 1,825,850 10.15 10.35 10.05 2,850 4,200
CMG 40.95 38.30 35.65 37.20 330 37.30 2,310 37.40 70 37.40 2,420 -0.90 37.50 6,700 37.70 800 37.90 5,410 47,000 38.40 38.40 37.30 2,830 19,950
NSC 90.30 84.40 78.50 79.20 10 79.50 30 80 30 84.40 270 0 80.10 90 80.20 20 82 200 2,700 82.90 84.40 82.40 2,690
BFC 15.75 14.75 13.75 14.65 3,020 14.70 13,340 14.75 14,180 14.90 1,350 0.15 14.90 1,120 14.95 10 15 6,650 8,680 14.80 14.90 14.75 2,450
KHP 10.60 9.95 9.26 9.26 1,000 9.31 500 9.60 -0.35 9.60 13,030 9.88 10 9.89 10 2,050 9.40 9.60 9.40 2,020
IJC 16.05 15 13.95 14.90 36,240 14.95 3,920 15 8,700 15 64,860 0 15.05 20,400 15.10 7,260 15.15 6,610 421,660 14.90 15.05 14.85 2,000
UIC 41.60 38.90 36.20 36.80 100 37 500 37.05 450 37.05 650 -1.85 39.95 1,400 40 6,020 40.70 1,990 2,470 39 39.95 37.05 1,870
VMD 25.65 24 22.35 23 1,420 23.50 10 24.20 10 24.75 0.75 24.80 650 25 320 25.60 1,130 2,720 24.50 24.75 24.45 1,820
HT1 16.65 15.60 14.55 15.30 2,000 15.40 7,000 15.45 4,190 15.60 2,250 0 15.60 4,600 15.65 5,320 15.70 9,580 12,220 15.45 15.60 15.45 1,500
VNG 22.45 21 19.55 20.90 530 20.95 1,390 21 620 21.05 6,200 0.05 21.05 2,300 21.10 12,520 21.15 4,700 263,880 20.95 21.10 20.90 1,330
CCL 11.05 10.35 9.63 10.10 12,720 10.15 22,300 10.20 5,310 10.20 20,000 -0.15 10.25 1,960 10.30 9,710 10.35 1,240 135,980 10.40 10.45 10.15 1,100
DPR 40.30 37.70 35.10 37.50 10,730 37.55 2,060 37.60 2,730 37.70 11,700 0 37.70 1,970 37.75 9,000 37.80 5,000 129,720 38.10 38.10 37.65 1,010 88,400
FTS 13.30 12.45 11.60 12.15 160 12.20 15,070 12.25 100 12.40 10 -0.05 12.40 2,300 12.45 4,360 12.50 250 29,210 12.30 12.45 12.25 1,000
RAL 81.80 76.50 71.20 76.50 1,500 76.70 240 77.10 10 77.10 240 0.60 77.60 100 77.70 60 77.80 270 2,620 77.70 77.80 76.50 990
BMC 18 16.85 15.70 16.20 100 16.40 500 16.45 12,390 16.45 5,630 -0.40 16.50 8,100 16.60 2,100 16.80 3,860 11,800 16.85 16.85 16.45 760 1,700
FPT 61.80 57.80 53.80 57.90 6,470 58 25,220 58.10 10,850 58.20 38,470 0.40 58.20 2,820 58.30 4,200 58.40 17,610 1,396,120 57.70 58.80 57.60 640 2,000
VTB 15.60 14.60 13.60 14.25 10 14.30 520 14.35 10 14.75 610 0.15 14.55 160 14.60 20 14.65 50 630 14.85 14.85 14.75 610
CNG 24.60 23 21.40 22.80 3,010 22.85 2,300 22.90 19,820 22.90 3,920 -0.10 23.10 200 23.15 10 23.20 1,160 31,060 23 23.20 22.90 580
BIC 25.85 24.20 22.55 23.30 500 23.35 300 23.40 60 24.20 500 0 24.20 4,300 24.30 300 24.50 4,250 500 24.20 24.20 24.20 500
TV2 92.40 86.40 80.40 88 2,240 88.40 1,460 88.50 750 89.60 2,800 3.20 89.60 750 89.70 2,250 89.80 350 47,990 87 90 86 500 1,000
VDS 8.88 8.30 7.72 8 500 8.05 1,850 8.10 500 8.20 -0.10 8.20 250 8.25 640 8.30 3,000 2,510 8.25 8.25 8 500
GAS 111 103.80 96.60 102.60 9,810 102.70 2,670 102.80 14,650 102.80 31,370 -1 103.10 10 103.20 10 103.30 5,000 276,350 103.80 104.70 102.60 470 82,770
DGW 25.65 24 22.35 24.50 37,610 24.55 25,340 24.60 20,460 24.60 66,840 0.60 24.65 5,000 24.70 1,130 24.75 3,170 1,682,780 24.15 24.85 24.10 450 50,000
HVN 36.25 33.90 31.55 33.25 2,520 33.30 16,760 33.35 18,790 33.35 21,640 -0.55 33.40 1,440 33.50 1,000 33.55 6,010 383,340 33.90 34 33.30 400 27,390
CMX 30.45 28.50 26.55 27.70 500 27.80 3,110 28 6,270 28 2,310 -0.50 28.40 500 28.45 10 28.50 1,650 19,100 28 28.30 27.25 360
CII 22 20.60 19.20 20.20 49,390 20.25 38,650 20.30 1,489,710 20.30 2,083,960 -0.30 20.55 5,300 20.60 20,500 20.65 1,050 2,385,140 20.60 20.60 20.30 330 2,053,360
DSN 62.50 58.50 54.50 58.30 2,680 58.50 1,390 58.60 110 58.60 0.10 58.70 50 58.80 2,510 58.90 80 1,290 58.30 58.70 58.30 320
AMD 1.65 1.55 1.45 1.52 19,130 1.53 109,120 1.54 193,340 1.54 44,370 -0.01 1.55 12,720 1.56 89,460 1.57 93,260 340,440 1.56 1.56 1.54 300
CSV 24.80 23.20 21.60 23 9,940 23.05 6,630 23.10 410 23.10 5,260 -0.10 23.20 10 23.25 210 23.30 9,820 80,530 23.20 23.50 23.05 300 44,830
SJD 21.55 20.15 18.75 20.05 300 20.10 1,650 20.15 570 20.15 2,430 0 20.20 4,340 20.30 1,500 20.50 4,350 11,610 20.15 20.20 20.10 300 6,010
PGC 15.15 14.20 13.25 13.90 1,580 13.95 860 14 2,300 14.20 200 0 14.20 4,950 14.35 20 14.40 4,940 2,750 14.45 14.45 13.90 280 1,750
APC 23.90 22.35 20.80 21.90 1,770 21.95 10 22.15 260 22.15 30 -0.20 22.20 3,000 22.50 500 22.55 240 4,550 22.35 22.60 21.90 250
HAP 3.60 3.37 3.14 3.32 7,000 3.33 1,490 3.34 220 3.38 0.01 3.38 2,210 3.39 500 3.40 7,610 320 3.33 3.38 3.33 200
ASP 8.57 8.01 7.45 7.95 40 7.96 5,100 7.97 100 8.05 10 0.04 8.04 2,490 8.05 2,080 8.08 110 38,130 8.01 8.15 7.96 150
GMC 27.35 25.60 23.85 24.90 50 25 30 25.10 10 25.60 200 0 25.60 280 25.70 80 25.80 110 4,010 25.50 25.60 25 150
NNC 53.50 50 46.50 48 100 49 110 49.10 840 49.10 5,040 -0.90 50.40 60 50.50 110 50.90 1,360 11,130 50.90 50.90 49.10 130
GDT 37.85 35.40 32.95 34.55 40 34.80 2,000 34.90 2,180 34.90 700 -0.50 35 1,000 35.10 1,590 35.40 860 9,000 35.20 35.40 34.90 120 6,280
CTD 103.70 97 90.30 97.40 110 97.50 1,390 97.60 1,010 98.10 1,120 1.10 98.10 330 98.30 750 98.40 2,270 35,520 98 98.80 97.30 110 560
GTA 13.20 12.35 11.50 12.05 100 12.10 100 12.40 100 12.40 110 0.05 12.75 20 12.80 30 12.85 20 150 12.30 12.85 12.30 100
SKG 11.95 11.20 10.45 11.10 7,860 11.15 7,100 11.20 50 11.20 3,150 0 11.25 7,230 11.30 7,940 11.35 9,900 36,140 11.20 11.25 11.15 100
ACC 19.25 18 16.75 18 770 18.05 100 18.10 670 19 20 1 19 120 19.10 1,140 19.20 1,050 110 19 19.10 18.10 60
CAV 55.90 52.30 48.65 51.30 400 51.40 90 51.50 40 52.20 100 -0.10 52.20 7,220 52.30 2,710 52.50 50 1,160 52.10 52.20 52 60
CLC 37.65 35.20 32.75 32.75 1,310 32.80 10 32.85 50 35.15 10 -0.05 34.70 90 34.75 2,500 35 13,000 3,750 32.75 35.15 32.75 50
DHA 32.95 30.80 28.65 29.80 10 29.90 10 30 10 31 20 0.20 30.90 990 31 40 31.10 400 950 29.65 31.40 29.65 40 400
LBM 35.45 33.15 30.85 30.85 110 33.10 50 33.15 0 33.15 170 33.20 800 35 20 1,140 30.90 33.20 30.85 40
SHP 23.60 22.10 20.60 20.60 7,470 21.55 1,000 21.60 160 21.60 -0.50 22 1,000 22.10 7,380 22.80 500 4,110 21.75 21.75 21.60 40
SVC 41.15 38.50 35.85 38.10 4,300 38.20 100 38.30 60 38.90 20 0.40 38.90 490 39 10 39.40 100 230 38.10 38.90 38.10 20 100
TLG 57.60 53.90 50.20 51.40 100 52 7,390 52.10 2,030 53 50 -0.90 53 650 53.20 190 53.90 360 9,320 53.90 54 53 20
VPH 4.49 4.20 3.91 4.17 500 4.18 2,000 4.19 410 4.22 0.02 4.22 17,000 4.27 3,190 4.29 6,000 35,910 4.18 4.37 4.18 20
C32 23.75 22.20 20.65 21.90 15,400 21.95 10,240 22 140 22 500 -0.20 22.30 2,000 22.35 510 22.40 1,910 32,600 22.10 22.40 22 10 7,500
DIG 15 14.05 13.10 13.50 212,550 13.55 5,020 13.60 64,500 13.60 200,960 -0.45 14 30,400 14.05 56,150 14.10 21,690 547,830 14.05 14.10 13.60 10 5,000
GSP 14.80 13.85 12.90 13.75 10 13.80 100 13.90 10 13.90 190 0.05 14.50 1,120 14.60 1,000 14.70 20 200 14.50 14.50 13.90 10
SFI 25.10 23.50 21.90 23 5,080 23.05 20 23.30 10 23.35 2,000 -0.15 23.35 270 23.40 150 23.50 2,260 4,030 23.35 23.35 23 10
TCL 30.45 28.50 26.55 28.65 4,790 28.70 7,430 28.90 4,000 29 5,500 0.50 29 21,190 29.10 300 29.20 1,600 81,130 28.50 29 28.50 10
AAM 13.15 12.30 11.45 11.50 15,000 12.20 -0.10 12.20 540 12.25 100 12.30 220 1,020 11.50 12.20 11.50
ABT 36.90 34.50 32.10 34.90 30 35 50 35.10 1,190 35.10 0.60 36 120 36.80 80 36.90 70 820 34.60 35.10 34.60
ACL 37 34.60 32.20 34.10 700 34.20 100 34.25 200 34.50 -0.10 34.50 510 34.55 2,220 34.60 1,380 2,740 34.60 34.70 34.05 100
ADS 11.65 10.90 10.15 10.50 150 10.70 210 10.75 400 10.85 -0.05 10.85 3,230 10.90 900 11 4,570 4,630 11 11 10.80
AGF 3.31 3.10 2.89 2.89 2,000 2.90 660 2.90 -0.20 3.09 150 3.10 780 3.30 220 1,830 3.10 3.10 2.90
AGM 11.10 10.40 9.68 9.95 5,610 9.96 2,000 10 150 10 1,870 -0.40 10.40 530 10.50 1,000 11 1,000 13,870 10 10 9.95
ANV 26.40 24.70 23 24.90 7,330 24.95 5,640 25 9,740 25 75,030 0.30 25.05 1,970 25.10 7,280 25.15 10,850 431,170 25 25.20 24.90
APG 10.10 9.45 8.79 9.15 8,000 9.16 3,500 9.25 2,000 9.90 35,000 0.45 9.90 22,840 10 10 10.10 40 891,150 9.45 9.90 9.10
ATG 1.05 0.99 0.93 0.97 4,520 0.98 1,200 0.99 2,720 1 2,020 0.01 1 200 1.01 5,180 1.02 5,630 25,040 0.99 1.01 0.99
BBC 68.60 64.20 59.80 62 200 62.10 130 62.20 30 64.20 0 63.90 240 64.10 10 64.20 40
BCE 7.27 6.80 6.33 6.70 3,000 6.71 10 6.72 500 6.79 1,100 -0.01 6.79 900 6.80 5,650 6.81 1,000 12,890 6.76 6.80 6.68
BHN 84.50 79 73.50 76 10 77 200 78 50 78.80 -0.20 78.80 120 79 1,240 79.20 170 1,130 78.50 79 78.50
BRC 11.40 10.70 9.96 10.70 0 11 110 11.40 1,000
BSI 7.54 7.05 6.56 7 9,020 7.01 600 7.07 10 7.10 10 0.05 7.10 760 7.11 3,130 7.12 13,880 4,970 7.10 7.12 7.09 2,070
BTP 13.15 12.30 11.45 12.15 1,000 12.20 1,000 12.25 1,000 12.35 10 0.05 12.35 4,860 12.40 500 12.50 6,300 550 12.35 12.35 12.30
BTT 37.10 35.20 32.30 37.10 1,120 35.20 0
C47 14.20 13.30 12.40 12.60 120 12.70 10 12.80 10 12.95 20 -0.35 12.95 5,010 13 20,000 13.10 4,300 6,210 12.40 13.25 12.40
CCI 14.55 13.60 12.65 12.70 1,000 13.60 380 14.50 110 0.90 14.50 10 14.55 120 1,950 14.50 14.50 13.60
CDC 16.05 15 13.95 14.55 1,100 14.70 100 15 0 15.90 60 16 200 16.05 890
CEE 16.70 15.65 14.60 15.45 2,000 15.50 1,000 15.65 960 15.65 1,040 0 15.70 500 16.05 90 16.30 500 1,350 15.70 16.05 15.65
CHP 21.85 20.45 19.05 20.30 1,250 20.45 11,390 20.50 9,070 20.50 500 0.05 20.65 2,000 20.70 100 21.30 150 2,400 20.60 20.60 20.50
CIG 2.24 2.10 1.96 2.10 410 0 2.10 2,320 2.15 500 2.20 10 2,930 2.06 2.10 1.96
CLG 2.01 1.88 1.75 1.75 110 1.76 200 1.80 20 1.85 -0.03 1.85 4,990 1.87 1,000 1.88 32,510 410 1.88 1.88 1.84 10
CLL 31 29 27 27.50 90 29 0 29.40 10 29.50 990 31 260
CLW 22.45 21 19.55 19.60 500 19.70 10,000 20 1,000 22 1 22 50 1,000 22 22 22
CMV 10.70 10 9.30 9.50 500 10.70 550 10 0
COM 60.90 57 53.10 57 0 59.50 30 59.60 100 60.90 540
CRC 17.30 16.20 15.10 16.20 2,210 16.25 1,300 16.30 1,770 16.35 2,000 0.15 16.35 1,220 16.40 1,850 16.45 1,200 58,580 16.25 16.35 16.05
CSM 16.05 15 13.95 14.90 10,000 14.95 3,000 15 2,470 15.10 10 0.10 15.10 9,390 15.15 2,100 15.20 16,300 79,480 15 15.10 14.80
CTF 21.90 20.50 19.10 19.90 100 20.45 20 -0.05 20.45 60 20.50 4,820 20.60 1,200 72,120 20.45 20.45 20
CTG 22.70 21.25 19.80 20.95 151,750 21 326,910 21.05 73,000 21.10 148,000 -0.15 21.10 8,960 21.15 98,770 21.20 181,810 1,829,910 21.25 21.30 21.05 4,000
CTI 24.35 22.80 21.25 23 29,080 23.10 5,430 23.20 6,200 24 115,670 1.20 24 39,440 24.10 6,000 24.20 6,500 1,889,400 22.75 24 22.75
CVT 22.10 20.70 19.30 20.40 26,200 20.45 26,980 20.50 6,850 20.50 30,850 -0.20 20.70 2,090 20.75 2,870 20.80 9,730 210,110 20.90 20.90 20.50
DAG 7.10 6.64 6.18 6.50 60 6.51 10 6.60 10 6.64 2,300 0 6.64 420 6.69 4,550 6.70 25,500 74,190 6.71 6.71 6.18
DAH 10.45 9.80 9.12 9.75 1,140 9.80 7,610 9.83 7,830 9.98 5,500 0.18 9.98 2,820 9.99 7,320 10 20,980 117,250 9.80 9.99 9.70
DAT 17.90 16.75 15.60 16.75 0 17.90 10
DBC 24.05 22.50 20.95 22.30 600 22.40 3,910 22.50 1,730 22.70 500 0.20 22.70 4,860 22.80 5,000 22.85 5,010 24,590 22.60 22.70 22.50
DBD 55.90 52.30 48.65 52.30 9,960 52.50 11,070 52.60 3,010 52.80 5,030 0.50 52.80 170 52.90 300 53 5,990 208,600 53 53.50 52.20
DCL 18.15 17 15.85 16 5,030 16.20 2,050 16.80 3,690 17.35 20 0.35 17.35 180 17.40 1,790 17.50 8,850 35,690 17 17.40 16.80
DHG 97.30 91 84.70 91 2,710 91.10 980 91.20 40 91.20 240 0.20 91.40 200 91.50 1,010 91.70 90 2,880 91.50 91.50 91.20 500
DHM 4.60 4.30 4 4 820 4.40 30 0.10 4.30 1,990 4.40 7,140 4.45 2,000 22,980 4 4.40 4
DIC 2.68 2.51 2.34 2.59 420 2.60 10,000 2.66 1,110 2.66 0.15 2.67 530 2.68 400 14,830 2.55 2.66 2.52
DLG 1.67 1.57 1.47 1.53 207,310 1.54 100,200 1.55 130,200 1.56 101,020 -0.01 1.56 42,830 1.57 39,780 1.58 406,680 701,750 1.57 1.57 1.54 5,000
DMC 72.90 68.20 63.50 68.20 1,900 68.30 2,000 68.40 1,000 69.90 20 1.70 69.90 30 70.40 10 70.50 20 20 69.90 69.90 69.90
DPG 46 43 40 42.30 4,350 42.40 5,290 42.50 2,350 42.50 5,120 -0.50 42.60 9,520 42.70 800 42.80 8,900 182,670 43 43 42.05 630
DQC 19.25 18 16.75 17.95 7,700 18 7,350 18.05 1,670 18.05 500 0.05 18.10 1,000 18.15 6,260 18.20 600 16,790 17.90 18.15 17.90
DRL 57.70 54 50.30 53.50 8,000 54 400 54.10 500 56 70 2 280 54.50 56 54.50
DTA 6.06 5.67 5.28 5.68 100 5.69 730 5.70 790 5.71 0.04 5.99 90 6 500 6.05 1,230 130 5.69 5.99 5.69
DTL 28.80 26.95 25.10 26 -0.95 26 600 26.85 10 26.90 10 280 25.10 28.40 25.10 180
DTT 12.80 12 11.20 11.20 10 12 0 12.80 10
DXV 3.21 3 2.79 2.79 2,210 2.80 810 3 860 3.20 2,010 0.20 3.20 1,400 3.21 600 10,000 3.10 3.20 3
EIB 17.95 16.80 15.65 16.60 9,750 16.65 1,090 16.70 310 16.80 1,600 0 16.80 4,980 16.85 28,430 16.90 4,510 46,760 16.60 16.90 16.55
ELC 6.74 6.30 5.86 6.20 800 6.24 100 6.25 30 6.30 0 6.30 90 6.50 10,070 6.60 5,000 16,620 6.30 6.30 6.20 10,700
EMC 15.90 14.90 13.90 15.80 0.90 15.80 20 15.85 200 15.90 860 30 13.90 15.80 13.90
EVE 12.65 11.85 11.05 11.50 2,020 11.55 1,000 11.60 490 11.85 0 11.85 5,400 11.90 2,950 11.95 500 2,170 11.80 11.85 11.45 720
EVG 2.79 2.61 2.43 2.60 3,830 2.61 1,000 2.62 500 2.63 29,000 0.02 2.63 17,540 2.64 18,830 2.65 7,650 425,470 2.60 2.67 2.60
FCM 7.47 6.99 6.51 6.60 20,150 6.63 20 6.64 10 7 5,100 0.01 7 3,210 7.16 2,000 7.19 5,000 9,400 6.80 7 6.63
FCN 12.85 12.05 11.25 11.80 18,090 11.85 7,520 11.90 76,980 11.90 8,690 -0.15 12 2,000 12.05 10,500 12.10 29,350 123,550 12.10 12.10 11.90
FDC 14.10 13.20 12.30 12.70 860 12.75 1,200 12.80 10 13 10 -0.20 13 690 13.10 2,500 13.15 1,500 15,510 13 13.10 12.75 10,700
FIR 44.75 41.85 38.95 42 2,200 42.10 1,500 42.20 650 42.20 2,500 0.35 42.30 1,200 42.35 2,300 42.40 500 45,260 41.90 42.30 41.90
FUCTVGF1 12.70 11.90 11.10 11.90 0 11.90 210
FUCTVGF2 10.95 10.25 9.54 10.25 0
FUCVREIT 7.59 7.10 6.61 6.61 50 7 110 7 -0.10 7.50 600 100 7 7 7
GAB 11.95 11.20 10.45 10.90 840 10.95 10 11.20 1,120 11.25 23,560 0.05 11.25 4,990 11.30 28,600 11.35 4,600 151,380 11.35 11.35 10.60
GIL 22.25 20.80 19.35 20.40 1,160 20.45 10 20.50 1,140 20.50 40 -0.30 20.80 14,670 20.85 1,000 20.90 1,030 6,060 20.80 20.85 20.50
GMD 29.20 27.30 25.40 27.35 300 27.40 65,090 27.45 1,310 27.45 35,850 0.15 27.50 5,670 27.55 7,050 27.60 23,310 539,640 27.20 27.55 27.15
GTN 20.65 19.30 17.95 19 29,280 19.05 1,150 19.10 7,090 19.10 3,420 -0.20 19.20 5,000 19.30 2,870 19.35 160 102,150 19.30 19.35 19.10
HAG 4.83 4.52 4.21 4.44 7,570 4.45 104,150 4.46 72,940 4.46 261,710 -0.06 4.48 21,640 4.49 166,200 4.50 146,770 2,007,120 4.53 4.53 4.46
HAH 15.70 14.70 13.70 14.65 1,200 14.70 50 14.75 1,130 14.75 6,670 0.05 14.80 1,000 14.85 2,000 14.90 17,500 306,800 14.95 14.95 14.60
HAI 1.72 1.61 1.50 1.58 124,100 1.59 148,980 1.60 207,750 1.60 1,600 -0.01 1.61 75,470 1.62 13,260 1.63 88,460 240,740 1.62 1.63 1.60
HAR 3.98 3.72 3.46 3.70 9,160 3.71 40 3.72 12,950 3.72 10,010 0 3.76 110 3.77 27,270 3.78 5,800 343,350 3.70 3.77 3.67
HAS 8.77 8.20 7.63 7.63 10 8 -0.20 8 790 8.10 1,500 8.20 35,720 10 8 8 8
HAX 20.80 19.45 18.10 19.10 840 19.20 50 19.45 3,800 19.50 400 0.05 19.50 7,810 19.70 2,550 19.80 520 33,700 19.45 19.70 19.05
HBC 15.35 14.35 13.35 13.95 6,400 14 145,690 14.05 39,410 14.05 306,590 -0.30 14.10 30,100 14.15 22,970 14.20 6,050 1,617,920 14.35 14.40 14.05 200,920
HCD 3.63 3.40 3.17 3.45 21,860 3.46 3,990 3.47 500 3.50 1,160 0.10 3.50 700 3.54 100 3.55 500 102,470 3.39 3.62 3.38
HDC 23.30 21.80 20.30 21.85 7,090 21.90 610 21.95 6,340 21.95 32,560 0.15 22 810 22.05 5,000 22.10 3,000 398,050 21.85 22.40 21.85
HHS 3.37 3.15 2.93 3.11 5,000 3.14 20,000 3.15 3,580 3.15 32,360 0 3.17 100 3.18 16,000 3.19 22,070 425,090 3.19 3.22 3.15
HID 2.16 2.02 1.88 2.07 100 2.08 5,300 2.10 800 2.10 25,000 0.08 2.11 4,000 2.12 330 2.13 2,000 84,480 2.02 2.15 2.02
HII 12.10 11.35 10.60 11.35 10,400 11.40 5,030 11.45 2,510 11.50 3,500 0.15 11.50 8,910 11.55 250 11.60 12,820 181,420 11.30 11.65 11.30
HLG 10.90 7.80 4.70 5 1,000 7.80 5,000 7.80 0 8.50 20,000
HMC 15.55 14.55 13.55 14.20 1,000 14.25 50 14.30 110 14.50 200 -0.05 14.50 4,800 14.55 3,860 14.60 2,000 38,210 14.60 14.65 14.50
HNG 17.65 16.50 15.35 16.20 20,600 16.25 8,750 16.30 7,650 16.30 85,110 -0.20 16.50 13,650 16.55 1,000 16.60 37,810 313,600 16.50 16.60 16.30
HOT 37 34.60 32.20 32.20 10 34.60 70 34.60 0 37 30
HPX 28.15 26.35 24.55 25.90 140 26 100 26.15 140 26.30 -0.05 26.25 3,000 26.30 4,990 26.35 14,530 404,560 26.15 26.30 26.10
HQC 1.31 1.23 1.15 1.20 133,740 1.21 530,920 1.22 243,540 1.23 173,120 0 1.23 41,130 1.24 193,880 1.25 43,070 1,280,450 1.22 1.24 1.22
HRC 53.50 50 46.50 50 0 50 2,130 52.50 51,440 53.50 1,110
HSG 6.94 6.49 6.04 6.60 18,420 6.61 54,500 6.62 43,160 6.62 132,400 0.13 6.65 84,820 6.66 169,610 6.67 37,650 3,922,210 6.49 6.75 6.49 360,250
HTI 12.30 11.50 10.70 11.25 1,500 11.30 980 11.35 10 11.80 0.30 11.80 1,520 11.90 500 12 800 30 11.30 11.80 11.30
HTL 19.40 18.15 16.90 17 50 17.05 700 17.10 700 17.15 -1 18.90 150 19.10 100 19.40 520 2,060 17.15 17.15 17.15
HTT 1.63 1.53 1.43 1.49 10,370 1.50 7,380 1.52 30 1.53 100 0 1.53 38,460 1.54 2,500 1.55 4,990 2,580 1.50 1.53 1.50
HTV 16.85 15.75 14.65 15 340 15.10 5,000 15.20 20 15.60 400 -0.15 15.55 190 15.60 860 15.90 6,930 1,230 15.75 15.75 15.60
HU1 9.41 8.80 8.19 9.10 0.30 8.90 2,000 9 5,050 9.10 2,520 99,000 8.60 9.10 8.60
HU3 9.36 8.75 8.14 8.52 500 8.55 100 8.56 80 8.56 30 -0.19 8.80 130 8.85 40 8.90 400 2,010 8.32 8.80 8.32
HUB 24.10 22.55 21 22.20 1,000 22.25 5,010 22.50 11,030 23 60 0.45 23 8,290 23.10 1,500 23.20 1,000 1,210 23 23 22.60
HVG 3.10 2.90 2.70 2.85 19,420 2.86 100 2.87 190 2.88 10,300 -0.02 2.88 1,540 2.89 9,910 2.90 36,200 153,530 2.87 2.90 2.81 80
HVH 21.75 20.35 18.95 20.15 10,050 20.20 6,600 20.25 4,820 20.25 6,430 -0.10 20.30 9,910 20.35 3,900 20.40 12,570 176,780 20.35 20.40 20.20
HVX 3.14 2.94 2.74 2.90 180 2.94 80 2.94 0 3.14 40 60 2.94 2.94 2.94
IBC 21.50 20.10 18.70 20.05 1,200 20.10 1,000 20.15 1,160 20.20 3,330 0.10 20.20 12,760 20.25 1,960 20.30 14,870 136,700 20.10 20.20 19.80 29,460
IDI 7.73 7.23 6.73 7.51 11,580 7.52 12,270 7.53 8,640 7.53 67,200 0.30 7.54 6,750 7.55 38,470 7.56 3,000 2,157,780 7.60 7.66 7.43 518,000
ILB 20.75 19.40 18.05 18.70 5,100 18.75 2,000 18.80 2,820 19 -0.40 19 4,200 19.10 730 19.20 600 9,710 19.40 19.40 18.80
ITA 3.30 3.09 2.88 3.16 53,600 3.17 24,900 3.18 34,950 3.18 61,470 0.09 3.19 1,000 3.20 13,400 3.21 68,440 1,869,940 3.10 3.21 3.09
ITC 18.65 17.45 16.25 17.20 10,000 17.25 1,000 17.30 21,120 17.30 -0.15 17.35 1,590 17.40 18,850 17.45 4,200 41,370 17.45 17.50 17.25 70
ITD 12.60 11.80 11 11.60 11,040 11.65 8,750 11.70 2,470 11.70 -0.10 11.75 1,550 11.90 990 12 11,200 133,500 11.70 11.75 11.70
JVC 3.30 3.09 2.88 3.07 5,000 3.08 7,410 3.09 9,620 3.09 960 0 3.10 2,970 3.11 9,910 3.12 22,220 85,900 3.09 3.11 3.09 690
KAC 20.50 14.70 8.90 14.70 0
KDC 21.90 20.50 19.10 20.35 4,430 20.40 1,820 20.45 1,500 20.50 2,380 0 20.50 280 20.60 2,480 20.70 4,680 85,890 20.50 20.90 20.40 7,700
KDH 27.15 25.40 23.65 25 49,420 25.05 15,220 25.10 11,220 25.10 15,550 -0.30 25.20 5,110 25.30 3,230 25.35 5,350 173,820 25.30 25.60 25.10 14,060
KMR 2.74 2.57 2.40 2.50 6,530 2.51 13,160 2.52 90 2.52 15,000 -0.05 2.55 3,320 2.56 1,500 2.57 2,150 19,140 2.55 2.56 2.52
KOS 28.45 26.60 24.75 26.10 1,480 26.20 1,700 26.30 590 26.40 7,820 -0.20 26.40 7,140 26.50 3,110 26.60 3,130 92,840 26.60 26.80 26.10
KPF 29.95 28 26.05 26.10 30 26.20 60 26.30 10 28.50 0.50 28.50 8,940 28.60 5,000 28.70 7,510 4,070 26.50 28.50 26.50
KSB 23.85 22.30 20.75 21.95 12,400 22 14,760 22.05 13,850 22.20 15,000 -0.10 22.20 230 22.25 3,470 22.30 12,070 251,870 22.30 22.40 22.05 10,000
KSH 0.70 0.70 0.70