For: September 03, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
ABL | 75.22 | 76 | 72.27 | 75.5 | 29,000 |
ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
ABOT | 399.38 | 395.01 | 395 | 395.01 | 900 |
ACPL | 142.27 | 148 | 135.16 | 145.75 | 30,900 |
ADMM | 43.62 | 45.8 | 42.53 | 42.53 | 3,500 |
ADOS | 70 | 72.95 | 69 | 69.78 | 90,000 |
AGIC | 18.95 | 18.75 | 18 | 18.75 | 7,500 |
AGIL | 76.94 | 77.69 | 77 | 77.69 | 1,000 |
AGL | 11.01 | 11.33 | 11.2 | 11.22 | 32,000 |
AGTL | 199 | 202 | 200 | 200 | 2,200 |
AHCL | 22.24 | 22.88 | 21.9 | 22.54 | 237,000 |
AHL | 36.29 | 37 | 36 | 36.26 | 75,000 |
AICL | 77.14 | 79.3 | 75.8 | 76.14 | 531,000 |
AICL-CSEP | 77.86 | 0 | 0 | 76.82 | 0 |
AKBL | 13.24 | 13.5 | 13.2 | 13.46 | 480,000 |
AKBL-CSEP | 13.36 | 0 | 0 | 13.58 | 0 |
AKDCL | 53.77 | 56 | 53.5 | 53.75 | 2,500 |
AKZO | 71.77 | 75.34 | 71.5 | 73.8 | 70,500 |
AMTEX | 2.4 | 2.58 | 2.36 | 2.44 | 132,000 |
ANL | 5.02 | 5.26 | 5 | 5.02 | 448,500 |
APL | 571.07 | 583 | 568.3 | 575.94 | 26,700 |
ARM | 42.01 | 41.03 | 41.03 | 41.03 | 1,000 |
ASL | 7.77 | 8.3 | 8.3 | 8.3 | 2,000 |
ASLPS | 7.5 | 8.48 | 8.48 | 8.48 | 500 |
ATBA | 373.5 | 375 | 372.5 | 374 | 400 |
ATIL | 48.05 | 50.35 | 49.88 | 50 | 3,000 |
ATLH | 192.81 | 197 | 194.5 | 195.75 | 200 |
ATRL | 208.96 | 214.9 | 204 | 208.17 | 441,400 |
ATRL-CSEP | 210.9 | 0 | 0 | 210.02 | 0 |
AZLCLTFC2 | 95.4857 | 100 | 100 | 100 | 3,500 |
BAFL | 20.33 | 20.9 | 20 | 20.63 | 1,498,000 |
BAFLTFC5 | 102.1731 | 0 | 0 | 102.1731 | 0 |
BAHL | 32.54 | 33.2 | 32.55 | 32.74 | 118,000 |
BAHL-CSEP | 32.84 | 0 | 0 | 33.03 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BAPL | 17.7 | 18.55 | 18.54 | 18.55 | 1,000 |
BCL | 35.7 | 34 | 34 | 34 | 4,000 |
BERG | 32.75 | 34.38 | 31.12 | 31.12 | 1,121,500 |
BFMOD | 5 | 5 | 5 | 5 | 2,500 |
BGL | 4.5 | 4.88 | 4.1 | 4.55 | 42,500 |
BIFO | 103.95 | 104 | 103.5 | 104 | 1,500 |
BILF | 5.05 | 4.66 | 4.66 | 4.66 | 500 |
BIPL | 5.5 | 5.91 | 5.5 | 5.68 | 567,500 |
BOK | 6.26 | 6.89 | 6.05 | 6.6 | 16,500 |
BOP | 11.88 | 12.39 | 11.61 | 12.02 | 16,601,000 |
BPBL | 4.21 | 4 | 4 | 4 | 2,500 |
BPL | 37.5 | 36.7 | 36.5 | 36.5 | 5,500 |
BROT | 3.15 | 3.3 | 3.25 | 3.25 | 5,000 |
BRR | 4.8 | 4.7 | 4.7 | 4.7 | 3,500 |
BTL | 128 | 134.4 | 134.35 | 134.4 | 7,300 |
BUXL | 12 | 12.5 | 12.5 | 12.5 | 500 |
BYCO | 8.39 | 8.69 | 8.33 | 8.46 | 1,008,500 |
CENI | 15.5 | 16.25 | 16.25 | 16.25 | 500 |
CEPB | 36.84 | 38.3 | 35 | 35.09 | 392,000 |
CHBL | 2.72 | 2.8 | 2.43 | 2.52 | 50,000 |
CHCC | 51.58 | 54.15 | 52 | 54.1 | 433,500 |
CJPL | 1.53 | 1.65 | 1.65 | 1.65 | 8,000 |
CLCPS | 1.3 | 1.31 | 1.17 | 1.21 | 126,500 |
CLOV | 65.06 | 66 | 61.81 | 61.81 | 1,000 |
CML | 3.82 | 4.09 | 3.7 | 3.76 | 840,500 |
COTT | 2.95 | 3.01 | 3 | 3.01 | 1,500 |
CPL | 238.08 | 245 | 234.9 | 236.13 | 39,100 |
CPPL | 45.13 | 46.95 | 43.8 | 43.96 | 143,500 |
CRTM | 16.65 | 17.18 | 16.35 | 16.7 | 25,000 |
CSAP | 55.61 | 57.15 | 55.2 | 55.32 | 205,000 |
CSIL | 5.19 | 5.98 | 5.49 | 5.98 | 1,000 |
CSM | 1.4 | 1.69 | 1.41 | 1.44 | 24,500 |
CSUML | 6.78 | 7.2 | 6.89 | 7 | 59,000 |
CYAN | 67.25 | 69.45 | 67 | 68 | 23,000 |
DAAG | 13.47 | 13.95 | 12.47 | 13.82 | 71,000 |
DAWH | 50.44 | 52.96 | 48.84 | 52.61 | 2,368,000 |
DBCI | 3.23 | 3.4 | 3.22 | 3.26 | 152,000 |
DCH | 2.39 | 2.59 | 2.5 | 2.58 | 64,500 |
DCL | 4.84 | 5.29 | 4.72 | 4.89 | 2,188,000 |
DEL | 2.11 | 2.22 | 2.22 | 2.22 | 5,000 |
DFML | 4.94 | 5.2 | 4.55 | 4.87 | 1,013,500 |
DFSM | 2.57 | 2.74 | 2.6 | 2.61 | 145,500 |
DGKC | 76.78 | 79.4 | 73.55 | 74.25 | 9,171,500 |
DLL | 68.21 | 66.01 | 65 | 65.75 | 3,000 |
DOL | 4.8 | 5.09 | 4.9 | 4.96 | 60,000 |
DSFL | 2.14 | 2.27 | 2.14 | 2.19 | 876,500 |
DSIL | 4.93 | 5.35 | 4.8 | 5.07 | 137,000 |
DSL | 3.97 | 4.05 | 3.76 | 3.79 | 61,000 |
DWAE | 2.55 | 2.4 | 2.4 | 2.4 | 2,000 |
DWSM | 3.2 | 3.37 | 3.21 | 3.25 | 37,000 |
DYNO | 34.5 | 36 | 34 | 34 | 54,500 |
ECOP | 5.1 | 5.1 | 5 | 5.1 | 3,500 |
EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
EFOODS | 97.04 | 100.95 | 95.26 | 97.43 | 3,247,400 |
EFUG | 79 | 81.9 | 80 | 80 | 3,500 |
EFUL | 68.01 | 71.41 | 69.5 | 69.5 | 36,500 |
ELCM | 44 | 46.2 | 41.8 | 46.2 | 12,000 |
ELSM | 67.96 | 67.69 | 66 | 67.67 | 5,000 |
EMCO | 3.41 | 3.94 | 3.4 | 3.79 | 66,000 |
ENGRO | 136.71 | 140.95 | 135.25 | 138.29 | 3,413,000 |
ENGROTFC | 102.1 | 100.55 | 100.55 | 102.1 | 1,300 |
ENGROTFC2 | 100.1886 | 103 | 103 | 100.1886 | 400 |
EPCL | 12.5 | 13 | 12.35 | 12.52 | 1,603,500 |
ESBL | 3.6 | 3.7 | 3.7 | 3.7 | 1,000 |
EWLA | 4.26 | 4.75 | 4.65 | 4.65 | 1,000 |
EXIDE | 325.5 | 324 | 310 | 310 | 700 |
FABL | 9.69 | 10.09 | 9.63 | 9.76 | 328,500 |
FASM | 112 | 117.6 | 117.59 | 117.6 | 2,000 |
FATIMA | 23.68 | 24.28 | 23.73 | 23.87 | 428,500 |
FCCL | 13.02 | 13.63 | 12.86 | 12.99 | 13,394,500 |
FCCL-CSEP | 13.14 | 0 | 0 | 13.11 | 0 |
FCSC | 2.8 | 2.88 | 2.75 | 2.75 | 36,000 |
FDIBL | 1.75 | 1.8 | 1.62 | 1.67 | 82,500 |
FECM | 3.86 | 4.19 | 4.19 | 3.86 | 500 |
FECTC | 40.27 | 41 | 38.26 | 38.26 | 1,090,000 |
FEM | 3.56 | 3.61 | 3.55 | 3.55 | 5,500 |
FEROZ | 111.52 | 116.9 | 107.25 | 109.24 | 19,500 |
FFBL | 38.32 | 39.25 | 38.32 | 38.85 | 557,500 |
FFC | 107.11 | 109.25 | 107.5 | 108.67 | 2,536,600 |
FFC-CSEP | 108.1 | 0 | 0 | 109.64 | 0 |
FFLM | 3.15 | 3.15 | 3.1 | 3.15 | 3,000 |
FHAM | 8.6 | 8.85 | 8.61 | 8.75 | 31,000 |
FHBM | 10.5 | 10.8 | 10.1 | 10.8 | 1,500 |
FLYNG | 3.27 | 3.46 | 3.25 | 3.33 | 102,000 |
FNBM | 5.8 | 5.99 | 5.75 | 5.75 | 50,500 |
FNEL | 3.98 | 4.19 | 4.19 | 4.19 | 1,000 |
FRCL | 5 | 5 | 5 | 5 | 500 |
FTSM | 4 | 4 | 4 | 4 | 1,000 |
GADT | 134.41 | 141.13 | 136.5 | 138.77 | 10,300 |
GAIL | 5.35 | 5.74 | 4.9 | 4.99 | 51,500 |
GAMON | 4.01 | 4 | 4 | 4 | 10,000 |
GASF | 8.5 | 8.65 | 8.5 | 8.52 | 37,000 |
GATI | 171.5 | 171 | 170 | 170 | 700 |
GATM | 24.7 | 24.01 | 24.01 | 24.01 | 500 |
GFIL | 8.06 | 8.95 | 7.85 | 8.4 | 2,500 |
GGL | 26.77 | 27.59 | 26 | 26.46 | 173,500 |
GHGL | 60 | 59.15 | 59.15 | 59.15 | 1,500 |
GHNI | 17.79 | 18.25 | 17.7 | 17.79 | 35,500 |
GHNL | 7.85 | 8.25 | 7.9 | 7.98 | 127,500 |
GLAT | 217.15 | 228 | 228 | 228 | 1,000 |
GLAXO | 94.46 | 98.98 | 93 | 93.8 | 163,000 |
GLPL | 238.8729 | 230 | 230 | 238.87 | 500 |
GRYL | 4.76 | 5.09 | 5.09 | 5.09 | 500 |
GTYR | 54.19 | 56.5 | 53.6 | 53.92 | 299,500 |
GUSM | 3.8 | 4.39 | 4.39 | 4.39 | 500 |
GVGL | 17.99 | 17.94 | 17 | 17.94 | 3,500 |
GWLC | 10.05 | 11.05 | 9.35 | 11.05 | 53,000 |
HABSM | 26.25 | 27 | 26.55 | 27 | 27,500 |
HADC | 1.83 | 1.89 | 1.84 | 1.87 | 38,500 |
HAL | 28.15 | 28.85 | 28.2 | 28.66 | 19,500 |
HBL | 156.2 | 158.9 | 155.25 | 157 | 27,300 |
HCAR | 41.49 | 42.69 | 41 | 41.12 | 79,500 |
HICL | 13.37 | 13.6 | 13.53 | 13.6 | 10,000 |
HINO | 112.41 | 112 | 107 | 107.03 | 2,500 |
HINOON | 97.69 | 93.4566 | 93.4566 | 93.4566 | 0 |
HIRAT | 17.39 | 17.79 | 16.4 | 17.58 | 14,500 |
HMB | 18.55 | 19.1 | 18.55 | 19.1 | 535,500 |
HMIM | 2 | 2 | 2 | 2 | 7,000 |
HUBC | 70.4 | 70.85 | 70.1 | 70.49 | 1,531,500 |
HUMNL | 47.07 | 44.72 | 44.72 | 44.72 | 10,000 |
HWQS | 6.5 | 6.6 | 6.02 | 6.27 | 41,500 |
IBFL | 50.4 | 50 | 49.5 | 49.5 | 10,000 |
IBLHL | 36.1 | 36.5 | 36.5 | 36.5 | 500 |
ICCT | 2.72 | 3.45 | 3 | 3.45 | 1,000 |
ICI | 172.01 | 175.35 | 170.15 | 173.82 | 8,200 |
ICIBL | 1.25 | 1.34 | 1.28 | 1.34 | 21,500 |
IDEN | 5.21 | 5.39 | 4.8 | 5.13 | 2,500 |
IDRT | 11.75 | 11.95 | 11.95 | 11.95 | 1,000 |
IDSM | 10.8 | 9.8 | 9.8 | 9.8 | 2,000 |
IDYM | 819.99 | 829 | 829 | 829 | 100 |
IFSL | 14.5 | 14.5 | 14.15 | 14.5 | 21,500 |
IGIBL | 1.77 | 1.85 | 1.75 | 1.8 | 257,000 |
IGIIL | 127.01 | 130 | 125 | 125.38 | 13,900 |
INIL | 44.12 | 45.05 | 43.7 | 43.7 | 41,500 |
INKL | 7.35 | 7.9 | 7.25 | 7.25 | 6,500 |
ISL | 16.56 | 17.25 | 16.5 | 16.58 | 688,500 |
ISTM | 16.22 | 16.8 | 16.8 | 16.8 | 500 |
JATM | 4.55 | 4.5 | 4.5 | 4.5 | 1,500 |
JDWS | 125.2 | 125.12 | 125.01 | 125.12 | 2,300 |
JLICL | 128.28 | 132 | 130 | 130.89 | 10,000 |
JOPP | 17.3946 | 17.99 | 16.4 | 16.4 | 187,000 |
JPGL | 2.25 | 2.42 | 2.25 | 2.3 | 769,500 |
JSBL | 3.95 | 4.1 | 3.9 | 3.96 | 487,500 |
JSCL | 8.32 | 8.56 | 7.87 | 7.98 | 6,177,500 |
JSIL | 7.34 | 8.08 | 7.3 | 7.9 | 1,463,500 |
JSTFC6 | 101.625 | 0 | 0 | 101.625 | 0 |
JUBS | 7.94 | 8.18 | 6.94 | 7.24 | 242,500 |
KAPCO | 61.08 | 61.95 | 60.55 | 61.87 | 1,580,500 |
KAPCO-CSEP | 61.65 | 0 | 0 | 62.42 | 0 |
KASBB | 1.82 | 1.87 | 1.8 | 1.84 | 65,500 |
KASBSL | 6.71 | 6.8 | 6.65 | 6.8 | 21,000 |
KCL | 11.86 | 12 | 12 | 12 | 12,000 |
KESC | 5.43 | 5.79 | 5.45 | 5.65 | 1,754,500 |
KHTC | 237.68 | 249.56 | 247.8148 | 247.8148 | 100 |
KML | 14.74 | 15 | 14.51 | 15 | 8,000 |
KOHC | 76.95 | 79.3 | 73.11 | 73.11 | 790,500 |
KOHE | 37.71 | 38.7 | 37 | 37.22 | 220,500 |
KOHP | 2.6 | 2.9 | 2.74 | 2.74 | 12,500 |
KOHTM | 12.74 | 13 | 12.26 | 12.8 | 6,000 |
KOIL | 2.5 | 2.77 | 2.5 | 2.67 | 52,000 |
KTML | 21.17 | 20.98 | 20.12 | 20.12 | 625,000 |
LATM | 7.81 | 8.49 | 7.07 | 7.07 | 3,000 |
LIBM | 260 | 260 | 260 | 260 | 30,700 |
LINDE | 170 | 176.94 | 170 | 173.5 | 13,000 |
LOTCHEM | 6.95 | 7.25 | 6.85 | 6.9 | 2,187,000 |
LPCL | 7.62 | 7.93 | 7.47 | 7.52 | 3,641,500 |
LPL | 19.97 | 20.37 | 19.82 | 19.92 | 129,500 |
LUCK | 224.52 | 235.74 | 224.8 | 231.46 | 871,400 |
MACFL | 24.36 | 24.85 | 23.65 | 24.5 | 30,500 |
MARI | 201.51 | 198.9 | 191.44 | 191.44 | 466,300 |
MCB | 249.08 | 255 | 246.1 | 249.83 | 58,100 |
MCBAH | 16.7 | 17.5 | 16.5 | 17 | 11,000 |
MDTL | 2.54 | 2.73 | 2.55 | 2.55 | 704,500 |
MEBL | 34.99 | 35.05 | 35 | 35 | 607,000 |
MEHT | 115.55 | 121.32 | 115 | 121.32 | 51,000 |
MERIT | 23.5 | 23 | 22.35 | 22.35 | 5,500 |
MIRKS | 41.5167 | 40.7541 | 40.7541 | 40.7541 | 0 |
MLCF | 23.26 | 23.99 | 22.1 | 22.14 | 8,567,000 |
MODAM | 1.53 | 1.51 | 1.3 | 1.51 | 19,000 |
MOON | 7.8 | 8.3 | 8.3 | 8.3 | 500 |
MQTM | 22.78 | 23.91 | 21.7 | 23.03 | 21,500 |
MRNS | 61 | 63.99 | 60.5 | 61.98 | 2,000 |
MSCL | 17.1875 | 17 | 17 | 17 | 0 |
MSOT | 26.55 | 27.4 | 26 | 26.31 | 14,000 |
MTL | 540 | 549.99 | 540 | 541.77 | 6,000 |
MUBT | 3.7 | 3.6 | 3.6 | 3.6 | 1,500 |
MUREB | 298 | 299.99 | 299.99 | 299.99 | 100 |
MWMP | 3 | 3.1 | 2.9 | 3 | 15,000 |
NAGC | 72.97 | 72.4 | 71.8 | 72.25 | 2,000 |
NATF | 346.88 | 340 | 336 | 336.14 | 1,800 |
NBP | 46.44 | 47.85 | 46.01 | 46.9 | 2,465,000 |
NCL | 53.66 | 56.34 | 53.05 | 54.97 | 2,264,500 |
NCPL | 36.03 | 36.49 | 35.24 | 35.59 | 137,500 |
NESTLE | 6275.5172 | 6165 | 5965 | 5965 | 340 |
NETSOL | 45.09 | 45.6 | 42.84 | 42.84 | 2,767,000 |
NEXT | 3.81 | 4.75 | 4 | 4.23 | 5,000 |
NIB | 2.27 | 2.36 | 2.25 | 2.28 | 3,133,000 |
NIBTFC | 100 | 0 | 0 | 100 | 0 |
NICL | 5.02 | 5.35 | 5.05 | 5.19 | 1,460,000 |
NML | 87.93 | 91.97 | 87.45 | 89.42 | 1,945,000 |
NONS | 25.4 | 24.3 | 24.3 | 24.3 | 1,000 |
NOPKNV | 37.9 | 37.9 | 37.9 | 37.9 | 500 |
NPL | 32.1 | 32.49 | 31.15 | 31.69 | 127,500 |
NRL | 229.72 | 233.5 | 230 | 230.73 | 24,400 |
OGDC | 247.68 | 252.5 | 246.35 | 248.07 | 408,900 |
OLPL | 23.51 | 23.49 | 22.51 | 23.49 | 3,000 |
OLSM | 3.42 | 3.99 | 3.61 | 3.99 | 1,500 |
OLTM | 5.5 | 6.5 | 5.6 | 6.5 | 1,000 |
OTSU | 40.4 | 40.1 | 39.01 | 39.01 | 5,000 |
PACE | 3.03 | 3.2 | 3.01 | 3.07 | 587,500 |
PAEL | 16.29 | 16.6 | 15.29 | 15.31 | 2,698,500 |
PAKMI | 1.4 | 1.35 | 1.35 | 1.35 | 500 |
PAKRI | 23.76 | 24.24 | 23.1 | 23.48 | 262,500 |
PAKT | 259.05 | 259 | 254 | 258.75 | 4,400 |
PASL | 2.8 | 3 | 2.77 | 2.98 | 495,000 |
PASM | 5.28 | 5.5 | 4.55 | 5.5 | 10,500 |
PGF | 25.2 | 25.61 | 25.26 | 25.33 | 13,500 |
PHDL | 36.91 | 35.1 | 35.1 | 35.1 | 500 |
PIAA | 5.17 | 5.41 | 4.95 | 5.1 | 4,828,000 |
PICT | 205.5 | 205 | 204.78 | 204.89 | 200 |
PIF | 11.52 | 11.79 | 11.11 | 11.55 | 55,000 |
PIL | 7.2 | 7 | 6.76 | 7 | 1,000 |
PINL | 7.5 | 7.79 | 7.51 | 7.79 | 6,000 |
PIOC | 25.59 | 26.39 | 24.32 | 24.43 | 1,335,500 |
PKGI | 11.9 | 11.7 | 11.7 | 11.7 | 5,000 |
PKGP | 20.89 | 21.44 | 20.7 | 20.77 | 192,000 |
PKGS | 235.01 | 244 | 237 | 237 | 16,100 |
PMI | 1.76 | 1.79 | 1.7 | 1.79 | 5,000 |
PMPK | 350 | 361 | 337 | 360 | 6,700 |
PMTFC6 | 100.0106 | 0 | 0 | 100.0106 | 0 |
PNGRS | 2.4 | 2.55 | 2.55 | 2.55 | 500 |
PNSC | 57.54 | 60 | 56.9 | 60 | 26,500 |
POL | 471.43 | 476 | 469 | 471.66 | 165,500 |
POWER | 7 | 7.55 | 7.1 | 7.15 | 105,000 |
PPL | 235.84 | 240.8 | 235 | 237.82 | 764,400 |
PPVC | 11.5 | 12.5 | 10.5 | 10.5 | 617,500 |
PRL | 68.82 | 70.5 | 69.5 | 69.9 | 22,000 |
PRWM | 32 | 32.99 | 32.99 | 32.99 | 500 |
PSMC | 134.92 | 134.11 | 133.25 | 133.89 | 2,600 |
PSO | 285.99 | 292 | 282.1 | 283.74 | 1,815,700 |
PSYL | 17.49 | 17.24 | 16.5 | 17.24 | 2,500 |
PTC | 23.3 | 24.46 | 23 | 24.32 | 11,472,500 |
QUICE | 6.5 | 6.95 | 6.5 | 6.65 | 213,000 |
RAVT | 3 | 3.15 | 2.87 | 3.01 | 39,500 |
REDCO | 4 | 4 | 4 | 4 | 1,000 |
REWM | 31.05 | 31 | 30 | 31 | 1,500 |
RMPL | 4720 | 4600 | 4600 | 4600 | 40 |
RUBY | 13.5 | 14.49 | 12.5 | 12.5 | 24,500 |
SAIF | 28.84 | 29.3 | 28.35 | 28.35 | 16,000 |
SANE | 4.25 | 4.99 | 4.98 | 4.99 | 1,000 |
SAPL | 622.8731 | 600 | 600 | 600 | 0 |
SAZEW | 20.7 | 21 | 20.25 | 21 | 1,500 |
SBL | 2.38 | 2.57 | 2.33 | 2.5 | 498,000 |
SCBPL | 18.5 | 19 | 18.5 | 18.6 | 20,500 |
SCLL | 5.95 | 6.25 | 5.95 | 5.95 | 1,500 |
SCM | 14.5 | 14.98 | 14.98 | 14.98 | 500 |
SEARL | 84.32 | 85 | 82.6 | 83.08 | 15,500 |
SEPCO | 2.34 | 2.49 | 2.3 | 2.39 | 409,500 |
SEPL | 52 | 52.5 | 51.7 | 52.5 | 6,500 |
SFL | 230.23 | 230 | 230 | 230.23 | 100 |
SGML | 17.55 | 18.55 | 18 | 18.01 | 208,000 |
SGMLPS | 10 | 9 | 9 | 9 | 1,000 |
SGPL | 1.85 | 2.11 | 2.11 | 2.11 | 3,500 |
SHCI | 3.5 | 4.4 | 4.4 | 4.4 | 3,000 |
SHEL | 138 | 139.9 | 133.9 | 138.23 | 71,300 |
SHEZ | 621.3 | 620 | 620 | 620 | 0 |
SHFA | 50 | 51 | 50.5 | 51 | 2,000 |
SHJS | 79.5 | 78 | 78 | 78 | 0 |
SHSML | 20.2 | 20.8 | 20 | 20 | 1,500 |
SIBL | 2.52 | 2.99 | 2.89 | 2.99 | 1,000 |
SIEM | 964.99 | 964 | 916.75 | 916.75 | 850 |
SILK | 2.17 | 2.22 | 2.09 | 2.15 | 716,000 |
SING | 18.25 | 18.51 | 18.35 | 18.35 | 1,500 |
SITC | 218.99 | 223.9 | 215 | 220 | 17,100 |
SKFL | 13.89 | 14.25 | 12.89 | 13 | 59,500 |
SKRS | 2.6 | 3 | 3 | 3 | 1,000 |
SLYT | 27.21 | 28 | 27.5 | 27.6 | 3,500 |
SMBL | 2.15 | 2.25 | 2.07 | 2.23 | 405,500 |
SMCPL | 8.5 | 8.5 | 8.5 | 8.5 | 5,000 |
SMTM | 6.9 | 7 | 6.7 | 6.95 | 8,500 |
SNAI | 51.87 | 51.84 | 49.5 | 51.81 | 2,500 |
SNBL | 7.86 | 8.04 | 7.98 | 8.03 | 846,000 |
SNGP | 20 | 20.55 | 20 | 20.26 | 881,000 |
SPL | 12.5 | 12.85 | 12 | 12.09 | 412,000 |
SPLC | 2.33 | 2.48 | 2.3 | 2.39 | 7,000 |
SRVI | 321.64 | 334.5 | 313 | 313 | 10,000 |
SSGC | 23.82 | 24.4 | 23.4 | 23.5 | 639,000 |
SSML | 10.68 | 10.8 | 10.3 | 10.3 | 3,000 |
STCL | 10 | 10 | 9.94 | 10 | 1,000 |
STPL | 7.7 | 7.7 | 7.6 | 7.7 | 15,500 |
SUTM | 212.75 | 202.12 | 202.12 | 212.75 | 100 |
TCLTC | 58.8583 | 55.92 | 55.92 | 55.92 | 500 |
TDIL | 9.39 | 9.44 | 9.44 | 9.44 | 500 |
TELE | 3.73 | 4.15 | 3.69 | 3.9 | 1,275,500 |
TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
TGL | 23.33 | 23.75 | 22.17 | 22.39 | 335,000 |
THALL | 126.09 | 131.45 | 127.5 | 128.09 | 16,500 |
TICL | 44.85 | 47.09 | 46.9 | 47.09 | 1,500 |
TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
TPL | 7.34 | 7.7 | 7.06 | 7.27 | 60,000 |
TREET | 212.86 | 204.8117 | 204.8117 | 204.8117 | 0 |
TREI | 1.44 | 1.38 | 1.28 | 1.38 | 116,500 |
TRG | 8.42 | 8.94 | 8.42 | 8.61 | 1,643,000 |
TRIBL | 1.55 | 1.61 | 1.61 | 1.55 | 1,000 |
TRIPF | 198 | 198 | 194 | 194 | 2,600 |
TSML | 82.6333 | 82.5125 | 82.5125 | 82.5125 | 0 |
TSPL | 2.13 | 2.29 | 2 | 2.17 | 61,000 |
UBL | 132.03 | 132.5 | 129.01 | 129.99 | 1,277,000 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UCAPM | 1.19 | 2 | 1.4 | 1.54 | 3,500 |
UDPL | 15.33 | 15.5 | 15.39 | 15.41 | 25,500 |
UNIC | 10.75 | 11.5 | 10.55 | 11.5 | 21,000 |
UVIC | 3.3 | 3.06 | 2.86 | 2.92 | 15,500 |
WAHN | 62 | 65.1 | 63.5 | 65.1 | 30,000 |
WTCL | 4.31 | 4.8 | 4.35 | 4.74 | 9,945,500 |
WTL | 2.17 | 2.45 | 2.17 | 2.3 | 2,939,500 |
WYETH | 2950 | 2945 | 2802.5 | 2802.5 | 2,180 |
YOUW | 5.25 | 5.09 | 4.31 | 4.67 | 8,000 |
ZIL | 128.2108 | 124.0378 | 124.0378 | 124.0378 | 0 |
ZTL | 5.2 | 5.7 | 5.7 | 5.7 | 500 |
Total Turnover | 169,480,310 | ||||
No comments:
Post a Comment