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 # 07/12/2019

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                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 963.56 ( 0.29    0.03% )
KL: 171,819,421   GT: 3,870.32 (tỷ)
HNX 102.50 ( 0.13    0.13% )
KL: 26,575,116   GT: 227.24 (tỷ)
UPCOM 55.92 ( 0.06    0.11% )
KL: 7,666,515   GT: 112.44 (tỷ)
VN30 880.43 ( 1.11    0.13% )
KL: 73,276,900   GT: 2,477.24 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: BTT (33.80)    
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
ROS 26.20 24.50 22.80 24.60 21,100 24.70 9,600 24.80 10,000 25 15,651,710 0.50 25 102,550 25.05 1,000 25.10 18,850 31,134,260 24 25 23.95 1,882,990 698,570
HPG 24.70 23.10 21.50 23.70 363,680 23.75 550,350 23.80 46,380 23.85 420,070 0.75 23.85 158,660 23.90 197,900 23.95 60,680 7,127,130 23.10 23.90 23.10 1,254,930 350,390
VRE 36.90 34.50 32.10 34.45 16,480 34.50 18,250 34.55 2,300 34.60 71,680 0.10 34.60 49,260 34.65 50,850 34.70 55,830 4,736,230 34.50 34.65 34.20 834,440 1,109,470
CTG 21.50 20.10 18.70 20.15 19,350 20.20 110,750 20.25 2,570 20.30 55,200 0.20 20.30 18,900 20.35 65,100 20.40 41,970 1,845,310 20.05 20.35 20.05 588,910 25,590
HVN 38.25 35.75 33.25 35 6,660 35.10 1,030 35.15 5,250 35.15 22,540 -0.60 35.20 2,570 35.30 2,230 35.35 2,790 582,610 35.75 35.80 35.15 430,350 690
MSN 66.30 62 57.70 62.20 12,160 62.30 3,610 62.50 12,370 62.50 48,260 0.50 62.70 10,000 62.80 940 62.90 7,600 1,617,700 61.50 63.70 61.30 387,860 865,190
HDG 34.55 32.30 30.05 32.30 10,160 32.35 21,200 32.40 34,780 32.40 31,720 0.10 32.45 3,740 32.50 29,320 32.55 1,020 212,750 31.70 32.45 31.70 375,920
VNM 126 117.80 109.60 116.10 6,280 116.20 8,510 116.30 15,220 116.30 63,590 -1.50 116.50 10,380 116.60 3,600 116.70 200 937,120 117.90 117.90 116.30 297,650 843,490
E1VF 15.66 14.64 13.62 14.60 121,200 14.63 10 14.64 5,890 14.67 450 0.03 14.67 119,550 14.68 1,990 14.80 169,310 269,090 14.61 14.68 14.59 256,850 16,820
PC1 19.30 18.05 16.80 18 5,860 18.05 5,050 18.10 6,720 18.25 60 0.20 18.25 2,050 18.30 2,490 18.35 3,500 269,840 18.20 18.25 18 254,670 1,880
POW 13.50 12.65 11.80 12.50 137,550 12.55 59,190 12.60 8,250 12.65 44,490 0 12.65 38,190 12.70 34,250 12.75 62,840 462,520 12.60 12.65 12.55 251,640 49,310
SCR 6.79 6.35 5.91 6.29 20,000 6.30 13,700 6.31 100,000 6.33 118,520 -0.02 6.33 51,670 6.34 46,010 6.35 81,000 1,460,460 6.40 6.40 6.23 220,000 3,150
LCG 8.85 8.28 7.71 8.32 3,000 8.33 4,000 8.34 1,740 8.34 15,090 0.06 8.35 10,800 8.36 2,500 8.37 100 241,940 8.28 8.40 8.20 205,630
FCN 10.65 9.98 9.29 10.15 11,000 10.20 18,250 10.25 5,600 10.30 19,250 0.32 10.30 10,280 10.35 27,090 10.40 4,600 426,400 9.91 10.35 9.91 200,000
HAI 2.87 2.69 2.51 2.85 86,410 2.86 96,750 2.87 123,720 2.87 1,410 0.18 7,471,100 2.75 2.87 2.75 191,000 6,500
IJC 16.20 15.15 14.10 15.30 12,050 15.35 13,410 15.40 8,300 15.45 7,020 0.30 15.45 4,940 15.50 24,330 15.55 17,600 372,650 15.30 15.50 15.30 143,680
LIX 47.50 44.40 41.30 44.20 2,300 44.60 150 44.80 1,450 45 80 0.60 45 5,110 45.45 500 45.60 500 12,540 44.20 45 44.20 124,320 123,420
PVT 18 16.85 15.70 16.75 7,310 16.80 23,420 16.85 18,490 16.90 19,700 0.05 16.90 120 16.95 36,810 17 33,010 145,720 16.75 17 16.75 115,000 29,910
VHM 98.40 92 85.60 91.70 11,590 91.90 10,100 92 9,820 92 53,550 0 92.10 1,890 92.20 1,120 92.30 20 2,525,080 92 92.20 91.60 114,760 317,790
VCB 90.70 84.80 78.90 84.50 21,620 84.70 5,000 84.80 50 84.90 7,520 0.10 84.90 5,300 85 7,760 85.10 4,850 256,400 84.80 85.20 84.40 103,210 20,610
DLG 1.60 1.50 1.40 1.46 339,870 1.47 633,150 1.48 7,980 1.48 207,670 -0.02 1.49 103,520 1.50 125,350 1.51 124,630 1,686,120 1.50 1.51 1.48 101,920 7,550
DXG 14.85 13.90 12.95 13.80 87,920 13.85 44,670 13.90 1,950 13.90 60,560 0 13.95 42,600 14 61,250 14.05 14,000 398,080 13.85 14 13.85 99,790 4,400
KBC 15.70 14.70 13.70 14.70 43,160 14.75 93,180 14.80 231,210 14.90 45,590 0.20 14.90 60,940 14.95 43,930 15 313,070 956,980 14.80 14.95 14.70 97,090 14,840
HSG 8.54 7.99 7.44 8 64,300 8.01 111,050 8.02 104,870 8.03 242,930 0.04 8.03 59,750 8.04 10,000 8.05 26,460 3,373,940 7.99 8.11 7.96 95,470 30,900
FLC 4.96 4.64 4.32 4.53 25,480 4.54 61,950 4.55 393,260 4.55 652,350 -0.09 4.56 12,550 4.57 2,900 4.58 4,350 5,810,910 4.64 4.64 4.55 84,610 10,000
DAH 10.40 9.74 9.06 9.70 19,100 9.74 7,140 9.80 110 9.99 3,090 0.25 9.99 110 10 4,740 10.20 200 3,130,610 9.74 10 9.40 82,180
HAX 18.60 17.40 16.20 17.20 10,820 17.25 200 17.30 800 17.40 11,000 0 17.40 17,510 17.45 2,020 17.50 5,970 137,900 17.50 17.50 17.30 66,000 1,730
SAB 248 231.80 215.60 232 6,090 232.20 10 233 21,640 233 2,780 1.20 234.30 320 235 2,070 235.50 500 33,170 231.80 236 231.50 64,120 63,120
VIC 123.90 115.80 107.70 115.60 1,120 115.70 510 115.80 10 115.90 8,380 0.10 115.90 110 116 29,340 116.20 6,080 144,740 116 116.30 115.40 61,680 48,390
HAG 3.95 3.70 3.45 3.70 80,250 3.71 34,900 3.72 33,500 3.72 59,800 0.02 3.73 8,260 3.74 15,370 3.75 71,610 720,930 3.70 3.75 3.70 58,720
GEX 21.40 20 18.60 19.75 10 19.80 1,000 19.90 500 20 93,880 0 20 133,170 20.10 11,560 20.20 2,600 371,780 19.70 20 19.50 58,380 24,410
DHC 44.90 42 39.10 42.30 3,160 42.40 6,000 42.50 2,260 42.50 13,070 0.50 42.60 6,720 42.70 1,400 42.80 730 279,910 42 42.90 41.80 55,850 86,500
HT1 15.80 14.80 13.80 14.70 36,630 14.75 2,000 14.80 130 14.80 1,780 0 14.85 54,020 14.90 920 14.95 8,070 95,110 14.95 14.95 14.70 55,000 110
NT2 24.10 22.55 21 22.35 21,770 22.40 45,350 22.45 37,460 22.50 35,840 -0.05 22.50 74,710 22.55 215,800 22.60 100 118,510 22.50 22.55 22.45 51,020 100,000
KDH 28.85 27 25.15 26.90 6,180 26.95 60 27 10,000 27.05 42,210 0.05 27.05 31,030 27.10 36,720 27.20 22,410 252,540 27 27.10 26.90 50,000
TCH 30 28.05 26.10 28.05 29,180 28.10 10,310 28.15 2,310 28.15 12,580 0.10 28.20 5,710 28.25 24,270 28.30 100 1,152,740 27.95 28.35 27.80 49,500 16,290
ITA 3.10 2.90 2.70 2.89 3,600 2.90 45,310 2.91 50,000 2.92 233,300 0.02 2.92 85,980 2.93 87,200 2.94 149,230 1,169,910 2.90 2.92 2.89 49,000 22,880
PPC 29.55 27.65 25.75 28.30 22,980 28.35 12,280 28.40 5,180 28.40 2,310 0.75 28.50 6,140 28.55 200 28.60 6,400 540,860 27.80 28.80 27.80 47,110 46,040
TNI 11.35 10.65 9.91 11 39,460 11.05 17,370 11.10 3,820 11.10 48,000 0.45 11.15 3,950 11.20 5,360 11.30 400 729,270 10.65 11.35 10.65 46,770
BFC 15.15 14.20 13.25 14.05 50 14.10 2,810 14.15 1,220 14.20 0 14.20 2,150 14.25 240 14.40 1,130 69,970 14.30 14.50 14.20 41,000 69,610
EVG 2.85 2.67 2.49 2.62 41,960 2.63 20,270 2.64 2,000 2.67 5,000 0 2.66 6,000 2.67 14,820 2.68 25,200 496,190 2.67 2.67 2.62 40,000
DGW 25.30 23.65 22 23.45 11,040 23.50 11,640 23.55 5,150 23.60 4,480 -0.05 23.60 1,160 23.65 15,860 23.70 8,240 401,200 23.60 23.80 23.45 38,490 6,260
SBT 19.90 18.60 17.30 18.40 25,000 18.45 25,000 18.50 21,000 18.65 108,330 0.05 18.65 40,730 18.70 141,230 18.75 10,000 1,123,440 18.60 18.65 18.50 34,030 30,130
APG 10.55 9.90 9.21 9.72 10,870 9.75 1,000 9.80 500 9.90 0 9.90 1,170 9.95 6,000 9.98 4,690 979,660 9.90 10 9.81 33,730
TDH 10.55 9.86 9.17 10.15 21,880 10.20 20,990 10.25 41,670 10.25 62,380 0.39 10.30 19,590 10.35 2,000 10.40 24,500 982,300 9.88 10.25 9.87 31,380
HTN 18.90 17.70 16.50 17.45 2,000 17.50 4,500 17.55 5,660 17.60 2,000 -0.10 17.60 7,840 17.65 8,860 17.70 16,000 51,030 17.65 17.65 17.60 30,360
SSI 20.95 19.60 18.25 19.40 8,590 19.45 8,470 19.50 27,040 19.50 49,540 -0.10 19.60 28,510 19.65 8,850 19.70 22,270 606,440 19.65 19.70 19.50 29,640 60,610
DPM 13.65 12.80 11.95 12.90 1,180 13 13,780 13.05 12,950 13.10 3,230 0.30 13.10 2,360 13.15 8,130 13.20 22,270 130,040 12.80 13.10 12.75 28,800 20,020
HTI 12.40 11.60 10.80 11.30 550 11.35 50 11.40 4,030 11.50 -0.10 11.80 600 11.90 500 12.10 1,100 30,390 11.65 11.65 11.50 27,900 30,000
HAH 12.80 12 11.20 11.90 62,720 11.95 10,850 12 13,660 12 3,600 0 12.20 4,100 12.25 6,200 12.30 8,000 118,050 12 12.15 12 27,510
C32 22.20 20.75 19.30 20.30 40 20.50 1,050 20.60 2,000 20.65 1,020 -0.10 20.65 50 21.65 200 21.70 500 29,730 20.70 21.80 20.65 26,070 26,350
PTB 78 72.90 67.80 72.60 5,400 72.70 2,000 72.80 60 72.80 1,000 -0.10 72.90 20 73 4,120 73.10 310 44,120 72.60 73.20 72.60 25,000 10,000
VNG 23.15 21.65 20.15 21.45 3,420 21.50 1,790 21.55 5,420 21.60 11,450 -0.05 21.60 15,090 21.65 11,850 21.70 6,060 447,980 21.65 21.70 21.50 24,090
VHC 85.60 80 74.40 79.20 1,000 79.30 1,350 79.40 550 79.50 650 -0.50 79.50 5,670 80 5,510 80.30 20 53,430 80.80 81.30 79.50 22,980 21,950
PDR 29.70 27.80 25.90 27.50 4,300 27.60 1,080 27.65 1,470 27.70 10,840 -0.10 27.70 4,760 27.75 200 27.80 27,350 1,002,560 27.80 28.10 27.60 21,230
HCM 25.45 23.80 22.15 23.75 10,160 23.80 28,620 23.85 1,400 23.90 38,320 0.10 23.90 2,950 23.95 5,010 24 12,580 396,390 23.95 24.15 23.80 20,060 17,090
AAA 14.95 14 13.05 14.05 94,390 14.10 94,060 14.15 23,200 14.20 45,240 0.20 14.20 71,050 14.25 50,140 14.30 122,920 2,566,610 14 14.25 13.95 20,000 76,560
VND 14.80 13.85 12.90 13.65 10,020 13.70 1,410 13.75 10 13.85 50,120 0 13.85 99,710 13.90 45,100 13.95 190 91,840 13.70 13.90 13.65 19,670 960
BVH 70.80 66.20 61.60 65.60 1,400 65.70 10 65.80 730 65.80 4,020 -0.40 66 22,960 66.10 30 66.20 36,890 108,190 66.20 66.20 65 18,750 28,870
DRH 4.85 4.54 4.23 4.68 350 4.69 480 4.73 5,190 4.73 131,340 0.19 4.74 17,500 4.75 5,300 4.76 15,000 1,252,050 4.54 4.78 4.23 17,850 2,240
TSC 2.76 2.58 2.40 2.74 117,000 2.75 1,300 2.76 626,980 2.76 30 0.18 2,301,530 2.58 2.76 2.58 17,570 22,210
ASM 6.81 6.37 5.93 6.32 5,500 6.33 9,320 6.34 7,890 6.34 104,200 -0.03 6.35 20,900 6.36 12,610 6.37 24,810 1,179,010 6.37 6.39 6.34 17,000
GTN 22.85 21.40 19.95 21.30 3,510 21.35 24,280 21.40 14,610 21.50 47,300 0.10 21.45 4,690 21.50 34,400 21.55 650 189,520 21.45 21.70 21.40 13,780
CII 24.25 22.70 21.15 22.70 20,890 22.75 6,370 22.80 8,000 23 10,790 0.30 23 2,390 23.10 3,350 23.20 10,350 85,540 22.55 23 22.50 13,170 29,210
FRT 28.55 26.70 24.85 27.05 2,240 27.15 990 27.20 20 27.40 200 0.70 27.40 1,990 27.45 26,610 27.50 1,320 30,210 26.80 27.45 26.70 12,260 20,000
BWE 25.85 24.20 22.55 24.35 960 24.45 10,000 24.60 10,000 25.10 10,000 0.90 25.10 670 25.20 1,000 25.30 1,000 84,640 24.20 25.10 24 10,600 810
DRC 24.35 22.80 21.25 22.65 4,920 22.70 910 22.75 500 22.80 10,430 0 22.80 6,270 22.90 6,910 22.95 33,200 142,580 22.80 22.95 22.65 10,130 12,000
HCD 3.23 3.02 2.81 2.83 1,400 2.84 10,050 2.85 13,310 2.85 24,910 -0.17 2.90 100 2.93 560 2.94 640 236,800 2.82 3.02 2.82 10,000
LGL 9.56 8.94 8.32 8.55 10 8.60 11,060 8.65 1,000 8.70 2,000 -0.24 8.70 1,120 8.90 1,760 8.95 3,000 38,470 9 9 8.70 10,000 10,090
SCD 29.90 27.95 26 27 750 27.10 6,620 27.30 4,000 28 0.05 28 400 29 1,220 29.50 830 10,800 27 28 27 10,000 8,400
FMC 28.55 26.70 24.85 26.50 3,930 26.55 20 26.60 1,300 26.70 0 26.70 2,560 26.75 2,210 26.80 1,700 24,560 26.80 26.80 26.60 9,760
TDM 28.30 26.45 24.60 26.40 2,000 26.45 1,500 26.50 5,880 26.45 200 0 26.60 100 26.80 57,050 26.90 200 25,500 26.05 26.50 26 9,250 200
TNA 27.05 25.30 23.55 24.90 50,000 24.95 39,720 25 482,900 25 64,600 -0.30 25.10 4,400 25.30 14,500 25.40 9,100 947,690 25.20 25.30 24.50 9,160 9,220
AST 91.20 85.30 79.40 84.20 2,610 84.30 1,100 84.50 1,120 84.50 300 -0.80 85 300 85.30 2,090 86 350 40,610 85.60 85.60 82 7,760 1,530
STB 10.75 10.05 9.35 9.97 1,020 9.98 49,120 9.99 47,450 10 51,850 -0.05 10 54,550 10.05 176,020 10.10 437,800 1,579,960 10 10.10 9.99 7,650 793,630
NVL 60.40 56.50 52.60 56.70 25,000 56.80 2,000 56.90 750 57 87,470 0.50 57 12,260 57.20 4,010 57.40 1,000 595,210 56 57.20 56 7,470 94,770
CTD 68.10 63.70 59.30 65.20 1,810 65.30 500 65.40 2,010 65.40 3,000 1.70 65.60 20 65.80 310 65.90 410 57,440 63.70 66.60 63.20 6,730 100
BCG 8.77 8.20 7.63 8.16 4,610 8.17 160 8.19 200 8.20 7,850 0 8.20 3,750 8.21 2,000 8.22 5,760 155,000 8.20 8.24 8.12 6,480
GAS 104.80 98 91.20 97.80 1,740 97.90 670 98 3,520 98 14,760 0 98.10 720 98.20 100 98.30 100 89,240 98 99 97 5,660 8,330
HDB 29.85 27.90 25.95 27.60 13,110 27.65 17,440 27.70 25,130 27.80 53,450 -0.10 27.80 4,690 27.85 4,810 27.90 40,480 811,470 27.80 27.95 27.60 5,610 5,600
VJC 155.50 145.40 135.30 144.10 5,300 144.20 10,700 144.30 1,020 144.40 9,130 -1 144.40 4,300 144.50 10,250 144.60 200 385,820 145.30 145.30 144.10 5,520 58,080
BIC 27.35 25.60 23.85 24.10 300 24.15 200 24.20 30 24.60 5,000 -1 24.60 2,500 24.85 1,000 24.95 1,400 9,220 25.20 25.50 24.30 5,100 1,500
VOS 1.73 1.62 1.51 1.60 12,620 1.61 3,050 1.62 30 1.64 10 0.02 1.64 5,700 1.65 22,430 1.67 160 43,190 1.64 1.64 1.60 5,000
D2D 80.60 75.40 70.20 74.20 1,700 74.30 370 74.50 1,650 74.50 13,070 -0.90 75 430 75.10 10 75.90 1,580 135,490 75.50 76.10 74.50 4,780 1,420
PVD 16.05 15 13.95 14.85 12,140 14.90 37,500 14.95 46,350 15 41,770 0 15 153,360 15.05 1,400 15.10 53,760 682,630 15.15 15.20 14.95 4,710 367,230
PHR 58.70 54.90 51.10 54 14,180 54.10 4,380 54.20 4,600 54.20 17,210 -0.70 54.40 21,910 54.50 100 54.60 10 237,940 54.90 55.10 54.20 4,500 8,890
PGC 14.60 13.65 12.70 13.40 11,000 13.50 5,210 13.60 8,350 13.80 10 0.15 13.80 1,880 13.85 2,110 13.90 500 23,110 13.65 13.80 13.60 4,010 20,000
CAV 60.40 56.50 52.60 55 2,220 55.10 10 56.50 69,800 56.50 200 0 56.80 250 56.90 100 57 5,690 20,620 56.60 56.60 56.50 4,000 1,620
SGT 5.99 5.60 5.21 5.21 520 5.24 100 5.59 -0.01 5.40 200 5.50 2,500 5.59 5,000 4,330 5.66 5.66 5.50 4,000
VNS 13.25 12.40 11.55 11.90 3,030 11.95 1,120 12 1,090 12 2,490 -0.40 12.35 750 12.40 710 12.50 400 7,510 12.40 12.40 12 4,000
SKG 11.85 11.10 10.35 10.95 3,600 11 5,950 11.05 5,730 11.05 1,090 -0.05 11.10 12,220 11.15 1,160 11.20 20,870 5,530 11.15 11.15 11.05 3,970
PLX 60.20 56.30 52.40 56.20 450 56.30 5,370 56.40 4,500 56.40 4,000 0.10 56.50 1,070 56.60 7,410 56.70 100 19,860 56.90 56.90 56.30 3,530
AMD 2.18 2.04 1.90 2 24,260 2.01 47,420 2.02 55,380 2.02 202,220 -0.02 2.04 30,000 2.05 6,500 2.06 28,220 4,085,160 2.01 2.12 2.01 3,200
TLG 43 40.20 37.40 39.80 5,000 40 4,080 40.50 40 42.70 1,020 2.50 42.70 270 42.75 50 42.80 2,090 9,390 40 42.70 40 3,150 3,940
SCS 144.90 135.50 126.10 135.50 40 136 30 136.50 1,150 136.50 1,070 1 137 3,550 137.40 10 138 2,000 4,300 136 137 136 2,980 2,010
HQC 1.07 1 0.93 0.97 128,620 0.98 557,790 0.99 420,350 1 717,770 0 1 759,660 1.01 757,610 1.02 186,340 2,804,340 0.99 1 0.99 2,900
NNC 50.60 47.30 44 46.70 200 47 210 47.05 610 47.20 70 -0.10 47.20 710 47.30 4,090 47.70 70 4,470 47.30 47.30 47.20 2,780 1,400
GIL 19.65 18.40 17.15 18.20 3,600 18.25 300 18.40 2,970 18.40 800 0 18.50 430 18.60 260 18.65 90 4,830 18.20 18.60 18.20 2,380
SMB 42.80 40 37.20 39.50 270 39.55 130 39.60 1,550 39.70 560 -0.30 39.70 2,330 39.75 5,030 39.80 110 31,700 40 40.40 39.60 1,960
FTS 12.85 12.05 11.25 12.20 3,580 12.25 700 12.30 520 12.50 2,590 0.45 12.50 1,520 12.55 1,520 12.60 1,520 25,480 12.10 12.50 12.05 1,650 6,610
DPR 46.50 43.50 40.50 43.55 800 43.60 560 43.70 6,110 43.80 12,840 0.30 43.80 2,150 44 1,710 44.10 3,730 115,250 43.70 44.30 43.30 1,610 7,600
DIG 14.30 13.40 12.50 13.25 50,000 13.30 28,450 13.35 8,620 13.35 112,110 -0.05 13.40 21,850 13.45 22,980 13.50 31,710 284,110 13.40 13.45 13.30 1,510
CTS 8.39 7.85 7.31 7.66 120 7.67 750 7.68 20 7.80 1,500 -0.05 7.80 3,050 7.84 400 7.85 2,010 12,980 7.66 7.80 7.66 1,500 6,740
KSB 18.05 16.90 15.75 16.45 5,200 16.50 7,670 16.55 1,570 16.55 72,290 -0.35 16.70 60 16.80 10,000 16.85 5,650 372,320 16.55 16.90 16.55 1,400
PAN 29.95 28 26.05 28.05 50 28.10 1,110 28.15 300 28.30 1,010 0.30 28.30 2,470 28.50 1,630 28.75 2,750 9,900 28 28.50 28 1,350 1,290
OGC 3.79 3.55 3.31 3.61 5,310 3.62 4,540 3.63 30 3.64 4,450 0.09 3.64 9,600 3.67 5,000 3.68 9,360 562,580 3.58 3.68 3.58 1,160 28,030
KDC 20.55 19.25 17.95 19.05 10 19.10 10 19.20 2,000 19.25 3,300 0 19.25 4,620 19.35 10 19.40 20 45,890 19.25 19.25 18.95 1,090 26,250
SFI 25 23.40 21.80 22.60 20 22.65 60 22.75 10 23.50 1,030 0.10 23.50 570 23.55 10 23.90 3,330 1,030 23.50 23.50 23.50 1,030
BMC 15.55 14.55 13.55 14.10 2,010 14.20 2,810 14.30 90 14.55 3,800 0 14.55 1,500 14.60 3,000 14.80 200 8,040 14.30 14.55 14.30 1,000 800
DCL 25.35 23.70 22.05 25.20 5,250 25.30 2,710 25.35 45,730 25.35 11,010 1.65 517,280 24 25.35 23.70 1,000 47,640
PAC 27.60 25.80 24 25.60 1,520 25.70 1,450 25.80 990 25.80 2,010 0 25.85 700 25.90 520 26 500 19,750 25.80 25.90 25.40 1,000 3,100
TTF 3 2.81 2.62 2.77 61,000 2.78 120,120 2.79 114,650 2.79 40,000 -0.02 2.81 28,290 2.82 12,430 2.83 6,500 300,370 2.79 2.82 2.79 1,000
YBM 4.54 4.25 3.96 4.30 450 4.31 300 4.40 3,200 4.53 20 0.28 4.53 30 4.54 1,100 4,870 4.30 4.54 4.30 900
DMC 76.90 71.90 66.90 67.30 2,000 67.40 220 70 200 72 0.10 72 1,250 72.20 200 72.50 480 830 72 72 72 830
DHG 100.50 94 87.50 93.30 1,000 93.40 900 93.50 1,240 93.60 120 -0.40 94.30 1,000 94.40 4,890 94.50 1,110 2,020 93.70 94.40 93.50 720
NSC 90.60 84.70 78.80 81 300 81.10 120 82 10 84.50 500 -0.20 84.50 170 85.50 20 90 250 530 84.40 84.50 84.40 530 180
NKG 6.63 6.20 5.77 6.23 22,310 6.24 3,130 6.25 2,200 6.29 16,500 0.09 6.29 4,440 6.30 43,990 6.32 1,600 90,950 6.11 6.30 6.11 520
HBC 12.05 11.30 10.55 10.95 65,290 11 62,810 11.05 61,480 11.10 76,680 -0.20 11.10 9,550 11.15 50,780 11.20 42,210 1,133,210 11.30 11.35 10.95 500
EIB 17.95 16.80 15.65 16.55 7,220 16.60 580 16.80 30 16.95 3,110 0.15 16.95 1,130 17 12,920 17.05 2,000 102,200 16.55 17.10 16.50 470
SGN 90.90 85 79.10 79.80 30 79.90 60 80 400 80 500 -5 84 430 84.10 570 84.40 600 41,160 81.40 84 80 430 40,590
HDC 23.60 22.10 20.60 22.10 4,540 22.15 700 22.20 40 22.30 3,840 0.20 22.30 9,830 22.35 7,830 22.40 5,520 98,910 22.10 22.50 22 410
GMC 21.15 19.80 18.45 19.65 400 19.70 50 19.75 10 19.90 1,500 0.10 19.90 2,960 19.95 1,000 20 3,800 4,550 19.60 19.95 19.60 370
TRC 44.90 42 39.10 39.30 2,000 39.35 100 40.50 1,000 41.25 430 -0.75 41 2,570 41.90 7,900 42 10,000 6,980 42 42 41.25 300 2,150
MSH 58.20 54.40 50.60 53.90 470 54 8,150 54.10 170 54.30 700 -0.10 54.20 1,400 54.30 100 54.70 500 75,710 54.90 54.90 54 280 26,500
CTF 24.60 23 21.40 22.25 600 22.50 260 22.65 30 23 230 0 23 1,980 23.10 800 23.15 500 140,830 22.40 23 22.30 260
TAC 24.60 23 21.40 22.60 10 22.70 100 22.90 10 23 0 23 3,320 23.50 400 23.70 10 260 23 23 23 200
UIC 38.55 36.05 33.55 35.50 900 35.60 100 36 100 36.90 190 0.85 36.90 690 37 1,000 37.50 1,000 310 35.30 38 35.30 200
DPG 47.80 44.70 41.60 44 4,850 44.05 500 44.10 5,950 44.20 220 -0.50 44.20 520 44.25 90 44.30 9,820 64,510 44.70 44.90 44.20 160 5,180
MWG 118.30 110.60 102.90 110.20 5,200 110.30 5,000 110.70 3,000 110.80 68,370 0.20 110.80 10 110.90 10,000 111 1,330 468,980 110.60 111 110 160
SHA 4.86 4.55 4.24 4.30 600 4.40 10,650 4.45 1,100 4.50 -0.05 4.50 1,770 4.55 6,050 4.64 50 390 4.50 4.50 4.50 160
BID 42.80 40 37.20 39.55 13,490 39.60 28,690 39.65 11,410 39.65 42,850 -0.35 39.90 1,220 39.95 3,100 40 16,300 374,930 39.70 40.20 39.55 140 27,930
VTB 13.90 13 12.10 12.50 500 12.55 100 12.60 1,500 13.20 150 0.20 12.70 40 13.20 40 13.25 10 220 13.40 13.40 12.70 130
BMI 27.45 25.70 23.95 25.30 3,000 25.35 2,620 25.40 2,000 25.75 1,620 0.05 25.75 5,020 25.80 5,100 25.85 2,490 16,440 25.70 25.90 25 100 7,000
DBC 25.85 24.20 22.55 23.90 1,540 23.95 5,200 24 7,220 24.20 20 0 24.20 2,930 24.30 8,770 24.35 5,350 27,710 24.40 24.40 24 100
VSH 23 21.50 20 21.40 6,000 21.50 6,540 21.55 4,100 21.55 100 0.05 22 1,000 22.45 1,000 22.50 100 13,810 21.50 21.90 21.50 100 1,600
BHN 83.30 77.90 72.50 74.50 200 75 510 77.10 10 78 200 0.10 78 160 78.20 100 78.30 20 480 77.90 78 77.10 90
VCF 197.90 185 172.10 173 110 175 60 175.10 50 185 0 185 90 185.50 90 186 150 80 185 185 185 80 80
CLC 35.30 33 30.70 30.70 210 31 10 31.50 110 32.95 30 -0.05 32.95 20 33 1,500 33.80 1,140 11,420 31.05 32.95 31.05 50 9,000
POM 6.42 6 5.58 5.75 10 6 0 6 540 6.10 40,290 6.16 3,050 260 6.17 6.17 6 50
CMG 40.65 38 35.35 36.90 810 37 100 37.20 20 37.85 800 -0.15 37.80 1,270 37.85 340 37.90 1,850 890 37.90 37.90 37.85 30
FIT 6.03 5.64 5.25 6.01 40,300 6.02 9,860 6.03 407,510 6.03 2,400 0.39 1,185,060 5.56 6.03 5.50 30 990
THI 30.10 28.15 26.20 26.25 20 26.50 980 26.50 20 -1.65 28.10 500 28.15 2,030 28.30 20 20 26.50 26.50 26.50 20
ACC 20.50 19.20 17.90 17.90 40 18 90 19 -0.20 19 3,000 19.40 190 19.50 150 30 17.90 19 17.90 10 10
CVT 21.70 20.30 18.90 20.30 5,860 20.35 1,290 20.40 320 20.40 1,180 0.10 20.45 1,510 20.50 15,090 20.60 1,500 21,590 20.50 20.50 20.35 10
KHP 10.15 9.50 8.84 9.01 710 9.10 150 9.20 100 9.90 10 0.40 9.77 10 9.78 20 9.80 10 50 9.50 9.90 9.50 10
LBM 31 29 27 27.80 1,000 27.85 40 28 10 29.35 0.35 29.10 60 29.35 1,720 29.40 500 3,740 29.20 29.40 28 10
SVC 40.65 38 35.35 38.50 10 39 100 40 4,500 40.65 2.65 40.65 5,370 620 40.65 40.65 40 10
AAM 12.70 11.90 11.10 11.90 0 11.90 1,970 12 1,360 12.10 430
ABT 36.45 34.10 31.75 33.70 10 34.10 20 34.20 100 35 0.90 35 30 35.90 200 36 10 90 35 35 35
ACL 23.30 21.80 20.30 20.95 1,100 21 720 21.20 16,930 21.50 100 -0.30 21.45 400 21.50 1,000 21.70 560 7,610 21.80 21.80 20.90
ADS 12.10 11.35 10.60 10.60 10 10.80 50 10.85 30 11 -0.35 11.10 150 11.20 150 11.40 480 110 11 11 11
AGF 3.65 3.42 3.19 3.19 1,140 3.20 2,520 3.42 0 3.41 50 3.42 1,000 3.60 50 20 3.42 3.42 3.42
AGM 10.50 9.85 9.17 9.17 1,000 9.20 5,000 9.30 1,000 9.80 -0.05 9.80 280 9.85 550 9.90 600 220 9.35 9.80 9.35
AGR 3.83 3.58 3.33 3.54 1,140 3.55 140 3.56 810 3.57 100 -0.01 3.57 21,850 3.58 840 3.59 8,000 76,650 3.58 3.58 3.54
ANV 23.90 22.35 20.80 22.30 7,860 22.35 6,490 22.40 790 22.40 30,910 0.05 22.50 1,600 22.55 1,410 22.60 980 226,070 22.35 22.60 22.10 107,060
APC 21.25 19.90 18.55 19 1,520 19.30 7,390 19.40 1,500 19.80 -0.10 19.80 1,830 19.95 190 20 200 4,350 19.85 19.85 19.35 1,580
ASP 7.45 6.97 6.49 6.94 2,000 6.95 7,680 6.96 1,860 6.96 150 -0.01 6.99 70 7.07 3,000 7.08 300 4,480 6.97 6.99 6.96
ATG 1.08 1.01 0.94 0.97 4,050 0.98 6,140 0.99 20 1 -0.01 0.98 50 1 27,030 1.01 14,210 20,980 1.04 1.04 0.99
BBC 66.60 62.30 58 58.50 200 58.60 110 61 20 61 140 -1.30 62 30 62.10 10 62.20 10 160 61 61 61
BCE 7.22 6.75 6.28 6.70 7,100 6.71 5,980 6.72 200 6.75 6,810 0 6.75 240 6.76 100 6.78 1,090 13,690 6.76 6.79 6.71
BMP 52.50 49.10 45.70 48.20 2,120 48.30 2,700 48.35 1,730 48.35 2,670 -0.75 48.60 2,180 48.80 2,030 48.90 1,400 50,480 49 49.10 48.35 2,970
BRC 10.95 10.25 9.54 9.60 20 10.25 0 10.50 10 10.60 10 10.70 440
BSI 7.54 7.05 6.56 7.03 3,080 7.04 11,000 7.05 360 7.08 12,080 0.03 7.08 5,390 7.10 100 7.14 670 25,810 7.05 7.08 7.05 1,990
BTP 12.90 12.10 11.30 11.95 1,010 12 1,140 12.10 250 12.10 0 12.15 1,000 12.30 5,100 12.45 50 11,840 12.10 12.10 12
BTT 36.15 33.80 31.45 31.45 1,060 32 500 32.05 300 33.80 0
C47 12.15 11.40 10.65 11 570 11.20 200 11.30 1,100 11.40 2,510 0 11.40 13,950 11.60 1,000 11.70 1,050 13,010 11.90 11.90 11
CCI 15.15 14.20 13.25 13.25 50 14.20 0 14.20 530 14.40 340 14.50 1,050 5,510 14 14.20 13.25
CCL 7.73 7.23 6.73 7.02 800 7.05 2,500 7.06 20 7.06 1,460 -0.17 7.15 1,290 7.18 2,250 7.19 8,120 54,940 7.23 7.23 7 5,100
CDC 17.50 16.40 15.30 15.35 500 16.80 0.40 16.70 150 16.80 1,770 16.90 3,040 20 16.80 16.80 16.80
CEE 16.35 15.30 14.25 14.35 2,120 14.55 700 14.85 800 16 12,000 0.70 16 3,750 16.15 3,660 16.20 7,710 20,600 15.30 16.15 14.95
CHP 21.90 20.50 19.10 20.20 2,100 20.30 4,320 20.40 4,010 20.50 0 20.60 1,000 20.80 410 20.85 60 9,390 20.60 20.60 20.40
CIG 2.12 1.99 1.86 1.86 100 2 20 0.01 2 1,870 2.12 900 6,800 1.99 2.10 1.86
CLG 3.69 3.45 3.21 3.22 8,500 3.25 100 3.30 4,530 3.30 15,000 -0.15 3.45 670 3.49 4,020 3.50 22,500 121,480 3.42 3.67 3.21
CLL 27.85 26.05 24.25 25.50 20 26 30 26.10 30 26.05 0 27 530 27.80 30
CLW 24.30 22.75 21.20 22.75 0 24.30 1,620
CMV 10.70 10 9.30 9.45 1,000 9.50 500 10.70 50 10.70 10 0.70 10 10.70 10.70 10.70
CMX 15.95 14.95 13.95 14 13,920 14.20 2,980 14.30 330 14.50 1,200 -0.45 14.85 500 15 1,300 15.50 2,020 34,070 14.50 14.90 14
CNG 24.65 23.05 21.45 22.80 100 22.85 3,680 22.95 5,000 23 -0.05 23 580 23.05 100 23.10 800 1,710 23.05 23.05 23
COM 54.50 51 47.45 47.45 20 49.50 2,000 49.60 40 49.60 -1.40 52.50 2,000 54.50 120 10 49.60 49.60 49.60
CRC 15.05 14.10 13.15 13.60 1,050 13.75 1,230 13.80 1,280 13.80 1,800 -0.30 13.90 710 13.95 1,150 14 4,440 43,560 14.10 14.15 13.80
CRE 25.65 24 22.35 23.95 10,000 24 5,160 24.05 2,060 24.10 20,500 0.10 24.10 3,520 24.15 7,710 24.20 6,420 208,910 24 24.15 24 62,940
CSM 15.10 14.15 13.20 14.15 5,440 14.20 520 14.30 500 14.40 0.25 14.40 2,690 14.45 300 14.50 10,300 10 14.40 14.40 14.40
CSV 22.25 20.80 19.35 20.80 1,500 20.85 1,070 20.90 20 21 120 0.20 21 11,090 21.05 10 21.10 10 45,430 20.80 21 20.70 25,900
CTI 23.50 22 20.50 21.80 3,320 21.90 2,240 22 1,750 22.15 5,650 0.15 22.15 2,460 22.20 1,500 22.30 9,530 316,880 21.90 22.15 21.75
DAG 7.08 6.62 6.16 6.62 3,360 6.63 8,180 6.64 280 6.65 1,000 0.03 6.65 3,300 6.66 5,880 6.68 2,670 205,530 6.62 6.65 6.60
DAT 17.40 16.30 15.20 15.20 10 16.30 0 17.35 100 17.40 50
DBD 61 57.10 53.20 59.60 9,540 59.70 1,630 59.80 2,110 59.90 4,930 2.80 59.90 4,180 60 7,690 60.10 2,000 161,600 58 60.50 57.50
DCM 7.27 6.80 6.33 6.76 2,400 6.77 5,850 6.78 3,030 6.79 660 -0.01 6.79 9,850 6.80 12,590 6.81 3,000 76,860 6.83 6.84 6.78 26,650
DHA 32.75 30.65 28.55 30.60 270 30.65 1,200 30.70 560 30.70 1,240 0.05 30.95 20 31 60 31.50 20 3,240 30.65 31 30.65 660
DHM 3.86 3.61 3.36 3.36 18,520 3.55 310 -0.06 3.55 1,690 3.56 300 3.60 1,800 5,280 3.37 3.55 3.36
DIC 2.08 1.95 1.82 1.93 3,500 1.94 1,510 1.95 730 1.97 11,540 0.02 1.97 2,780 2 9,560 2.01 4,970 31,820 2.04 2.04 1.95
DQC 16.75 15.70 14.65 15.65 10 15.70 300 15.75 10 15.80 0.10 15.80 420 15.85 1,150 15.90 10 1,640 15.85 15.85 15.80 210
DRL 55.60 52 48.40 52.50 670 52.60 200 53 1,000 52 0 54.80 200 55.60 1,000
DSN 65 60.80 56.60 60 690 60.10 30 60.20 10 60.60 -0.20 60.60 610 60.70 100 60.80 2,080 4,380 60.50 60.80 60
DTA 6.33 5.92 5.51 5.61 500 5.62 300 5.63 100 6.24 20 0.32 6.24 930 6.25 10 6.30 2,500 2,040 6.23 6.24 5.60
DTL 36 33.65 31.30 33.65 0 31.30 500 33.55 10 33.60 10
DTT 14.40 13.50 12.60 12.60 10 13.20 4,000 13.50 0 13.50 4,000 14.40 10
DVP 40.10 37.50 34.90 37.30 80 37.40 1,340 37.50 580 37.70 20 0.20 37.70 200 37.80 470 38 10,250 8,560 37.30 37.75 37.30
DXV 4.20 3.93 3.66 3.66 1,000 3.90 1,000 3.91 500 3.93 0 4.10 910 4.20 2,050 6,590 3.93 4.10 3.93
ELC 5.93 5.55 5.17 5.34 500 5.40 2,000 5.50 1,010 5.69 0.14 5.69 190 5.70 5,100 5.75 100 7,030 5.60 5.69 5.58
EMC 12.35 11.55 10.75 10.75 10 11.55 0 12.35 10
EVE 11.95 11.20 10.45 10.90 2,400 11 1,000 11.10 1,000 11.30 0.10 11.25 2,000 11.30 4,560 11.40 200 3,960 10.90 11.30 10.80
FCM 6.95 6.50 6.05 6.13 100 6.25 50 6.26 230 6.65 0.15 6.65 3,110 6.68 100 6.80 1,700 10 6.65 6.65 6.65
FDC 13.90 13 12.10 12.40 390 12.50 100 12.70 300 12.40 -0.60 13.70 500 13.80 880 13.90 500 10 12.40 12.40 12.40
FIR 47.55 44.45 41.35 44.50 6,960 44.55 2,780 44.60 1,620 44.60 5,400 0.15 44.65 2,010 44.70 3,050 44.80 3,260 51,390 44.50 44.70 44.50
FPT 58.70 54.90 51.10 54.70 26,310 54.80 73,060 54.90 4,910 55 13,960 0.10 55 2,710 55.10 1,360 55.20 5,100 556,160 55 55.40 54.70
FTM 2.99 2.80 2.61 2.69 48,690 2.70 41,130 2.71 7,530 2.71 10,900 -0.09 2.75 1,700 2.76 3,520 2.77 16,740 650,610 2.80 2.81 2.70
FUCT 12.70 11.90 11.10 11.90 0 11.90 70
FUCT 11.85 11.10 10.35 11.10 0 11.10 120
FUCV 7.49 7 6.51 6.51 30 7 0 7 600 30 7 7 7
FUES 13.69 12.80 11.91 12.60 31,000 12.70 39,000 12.80 25,400 12.80 24,990 0 12.85 40,000 13 40,050 13.10 15,000 95,000 12.80 12.80 12.80
GAB 11.55 10.80 10.05 10.25 11,200 10.30 13,200 10.35 7,200 10.45 10,000 -0.35 10.45 2,950 10.50 19,000 10.60 16,700 107,290 10.80 10.80 10.30
GDT 34.55 32.30 30.05 31.40 100 31.50 300 31.60 200 32.30 2,700 0 32.25 270 32.30 7,790 32.40 1,660 4,190 32.20 32.30 32
GEG 29.45 27.55 25.65 27.35 4,020 27.40 7,200 27.45 330 27.55 36,630 0 27.55 5,430 27.60 13,100 27.65 1,400 488,310 27.50 27.60 27.45
GMD 24.90 23.30 21.70 22.70 10,360 22.75 9,550 22.80 26,510 22.80 31,030 -0.50 22.95 12,790 23 18,610 23.10 10,700 302,250 23.05 23.30 22.80
GSP 12.25 11.45 10.65 10.65 10 11.20 -0.25 11.25 100 11.30 500 11.35 490 1,570 11.30 11.40 11
GTA 12.60 11.80 11 11.25 250 11.35 60 11.40 50 11.50 50 -0.30 12.45 20 12.50 1,050 50 11.50 11.50 11.50
HAP 3.81 3.57 3.33 3.49 1,000 3.50 3,040 3.52 120 3.57 2,310 0 3.57 3,400 3.58 9,590 3.59 9,000 6,310 3.52 3.57 3.52
HAR 4.36 4.08 3.80 3.89 690 3.90 134,210 3.91 13,120 3.91 27,350 -0.17 3.98 5,350 3.99 1,870 4 12,840 458,920 4 4.10 3.91
HAS 7.81 7.30 6.79 6.79 100 6.81 10 6.90 1,500 6.81 -0.49 7.30 150 7.34 10 7.35 1,470 5,060 7.35 7.35 6.81
HHS 3.27 3.06 2.85 3.04 6,450 3.05 31,800 3.06 30,450 3.07 21,830 0.01 3.07 13,170 3.09 21,500 3.10 33,350 340,150 3.10 3.14 3.06 177,020
HID 2.30 2.15 2 2.12 300 2.13 5,290 2.14 57,340 2.17 10 0.02 2.17 12,500 2.18 1,980 2.20 1,120 74,900 2.18 2.18 2.14
HII 10.45 9.80 9.12 9.77 900 9.78 200 9.80 1,090 9.80 2,000 0 9.84 710 9.85 3,950 9.88 7,000 188,890 9.80 9.89 9.78
HMC 12.30 11.50 10.70 11.45 5,000 11.50 1,440 11.55 100 11.65 1,100 0.15 11.65 3,640 12 210 12.05 100 14,830 11.50 12 11.50 520
HNG 15.50 14.50 13.50 14.25 17,330 14.30 21,460 14.35 8,050 14.50 80,000 0 14.50 45,560 14.55 17,990 14.60 26,390 103,990 14.50 14.50 14.35 190
HOT 54.40 50.90 47.35 50.90 0 50 330
HPX 28.10 26.30 24.50 26 50 -0.30 26.30 4,950 26.60 30 26.65 500 373,410 26.30 26.30 26
HRC 50.80 47.50 44.20 44.20 10 44.20 200 -3.30 44.90 40 45 240 47.50 500 200 44.20 44.20 44.20
HSL 8.13 7.60 7.07 7.45 100 7.50 11,940 7.51 2,170 7.61 0.01 7.61 3,500 7.62 5,940 7.63 10,000 76,090 7.60 7.62 7.50
HTL 19.15 17.90 16.65 16.70 10 16.90 700 17 100 17.85 -0.05 17.95 1,550 18 7,500 18.50 90 660 17.70 17.85 17.70
HTT 1.31 1.23 1.15 1.15 7,560 1.16 800 1.17 5,000 1.20 6,000 -0.03 1.20 60,950 1.22 3,500 1.23 41,250 64,050 1.16 1.23 1.15
HTV 14.55 13.60 12.65 12.90 100 12.95 1,000 13 50 13.05 10 -0.55 13.05 10 13.10 10 13.35 60 10 13.05 13.05 13.05
HU1 8.56 8 7.44 8 0 8 2,000
HU3 8.50 7.95 7.40 7.55 40 7.60 600 7.80 510 7.95 0 7.90 200 7.95 270 7.97 60
HUB 20.45 19.15 17.85 18 250 18.10 10 18.50 580 19.15 0 19.80 50 20 2,270
HVG 9.29 8.69 8.09 8.68 127,300 8.69 3,370 8.70 1,480 8.70 348,550 0.01 8.72 6,500 8.73 10,800 8.74 10,000 722,640 8.70 8.70 8.28 11,510
HVH 18.90 17.70 16.50 17.50 7,160 17.55 8,650 17.60 6,890 17.65 2,520 -0.05 17.65 4,020 17.70 23,310 17.75 6,370 126,150 17.70 17.70 17.60
HVX 4.06 3.80 3.54 3.80 0 3.80 130 4.06 550
IBC 21.50 20.10 18.70 20 1,540 20.05 1,120 20.20 760 20.20 13,370 0.10 20.25 1,800 20.30 1,860 20.35 4,110 195,500 20.20 20.20 20 33,000
IDI 5.51 5.15 4.79 5.10 68,510 5.11 3,000 5.12 200 5.13 2,700 -0.02 5.13 250 5.15 150 5.16 5,700 161,340 5.18 5.18 5.10
ILB 18.60 17.40 16.20 16.30 4,320 16.45 1,000 16.50 2,020 17.60 3,010 0.20 17.60 750 18 2,600 18.50 3,000 3,200 16.50 17.60 16.50
IMP 55.30 51.70 48.10 51.60 2,000 51.70 500 52 300 53 10 1.30 52.90 990 53 1,800 53.30 200 11,340 52 53 51.60
ITC 17.05 15.95 14.85 15.80 3,830 15.95 0 16 4,000 16.10 1,000 16.40 500
ITD 11 10.30 9.58 10 7,100 10.05 3,000 10.20 90 10.30 0 10.30 6,550 10.40 1,120 10.45 1,200 10 10.30 10.30 10.30
JVC 4.86 4.55 4.24 4.50 14,540 4.51 920 4.52 127,400 4.55 20,820 0 4.55 13,750 4.56 12,000 4.57 13,000 630,390 4.55