Companies Price Participation in KSE All Index Move 10 Oct. 2014

October 12, 2014 4:46 pmComments Off on Companies Price Participation in KSE All Index Move 10 Oct. 2014Views: 9

m ovver

  • Percent (%) Weightage of Each company in KSE All Index.
  • Index Points moved by Each company’s share price movement during the trading session.
  • Number of Shares of Each Company in Market.
  • Market Capitilization of All Companies listed at Karachi Stock Exchange
KSE All Index Statistics
Symbol: ALLSHR Date: 2014-10-10
KSE Capitilization (Million Rs): 7016267.03 Index Change: 149.49

Listed Companies Price Participation in Index Move

Date Symbol Open High Low Close Volume Weightage % Points
2014-10-10 PAKT 870.00 894.00 870.00 894.00 380 3.26 30.96
2014-10-10 ABL 115.99 121.43 115.99 120.17 194300 1.96 16.29
2014-10-10 RMPL 11990.00 12000.00 11990.00 11999.95 140 1.58 15.99
2014-10-10 HBL 202.00 205.00 201.50 203.80 183600 4.26 13.66
2014-10-10 EFERT 55.10 57.78 54.60 56.90 9699500 1.07 7.72
2014-10-10 MARI 499.00 518.02 499.00 518.02 704900 0.68 7.13
2014-10-10 ENGRO 166.66 171.60 165.20 170.00 1811200 1.25 4.85
2014-10-10 MCB 283.38 285.49 283.21 284.75 60300 4.52 4.80
2014-10-10 ABOT 614.90 625.90 605.00 618.25 66000 0.86 4.10
2014-10-10 HMB 35.15 36.73 35.00 36.21 3100500 0.54 3.99
2014-10-10 ATLH 302.89 310.00 302.89 307.54 6600 0.45 3.90
2014-10-10 PSMC 298.00 311.58 297.25 311.58 473200 0.37 3.84
2014-10-10 HCAR 172.90 175.42 172.00 175.42 188500 0.36 3.75
2014-10-10 FFBL 40.05 41.50 40.05 41.29 660500 0.55 3.44
2014-10-10 ATRL 202.00 212.13 198.50 212.08 2299200 0.26 2.70
2014-10-10 NML 119.56 123.25 118.80 121.77 1265900 0.61 2.62
2014-10-10 NRL 193.50 203.75 191.50 203.75 339700 0.23 2.44
2014-10-10 SEARL 249.70 263.63 249.70 263.63 994100 0.23 2.42
2014-10-10 DAWH 74.38 76.99 74.00 75.97 82000 0.52 2.41
2014-10-10 PSO 353.70 358.00 351.10 356.19 908900 1.38 2.39
2014-10-10 BOP 8.10 8.59 8.06 8.53 23089500 0.19 2.30
2014-10-10 KAPCO 66.00 67.00 65.50 66.81 491500 0.84 2.24
2014-10-10 JDWS 245.87 245.87 245.87 245.87 5200 0.21 2.20
2014-10-10 LOTCHEM 6.81 7.48 6.81 7.31 6259000 0.16 2.19
2014-10-10 EFUL 148.50 148.50 148.40 148.40 300 0.21 2.13
2014-10-10 KOHC 121.40 126.30 121.40 124.97 792400 0.28 2.05
2014-10-10 SNBL 13.00 13.74 13.00 13.48 460000 0.21 1.98
2014-10-10 NIB 2.03 2.10 2.01 2.08 1011500 0.31 1.95
2014-10-10 FEROZ 407.00 430.36 404.02 430.24 112000 0.19 1.94
2014-10-10 PPL 223.96 224.25 222.02 223.56 602400 6.28 1.86
2014-10-10 AKZO 242.90 244.10 236.50 244.01 765500 0.16 1.69
2014-10-10 EFOODS 99.00 101.80 98.31 99.56 1570500 1.09 1.64
2014-10-10 ATBA 590.00 620.19 590.00 620.19 11500 0.15 1.62
2014-10-10 PTC 23.70 23.90 23.65 23.83 750000 1.28 1.54
2014-10-10 EFUG 120.45 124.00 120.00 122.56 122800 0.28 1.50
2014-10-10 GLAXO 203.70 210.40 203.01 204.62 2655400 0.93 1.47
2014-10-10 ISIL 185.00 189.00 185.00 189.00 4300 0.14 1.43
2014-10-10 SHEL 272.00 281.00 272.00 277.62 989400 0.42 1.30
2014-10-10 SNGP 21.05 22.00 21.05 21.76 994500 0.20 1.28
2014-10-10 FFC 114.48 114.90 113.91 114.34 460100 2.07 1.20
2014-10-10 GTYR 123.50 126.87 123.50 126.87 327500 0.11 1.14
2014-10-10 ARM 64.89 64.90 64.89 64.90 5500 0.11 1.14
2014-10-10 FABL 18.60 18.98 18.50 18.92 1789000 0.28 1.12
2014-10-10 PNSC 91.90 94.90 90.00 93.68 81000 0.18 1.12
2014-10-10 AKBL 21.73 22.21 21.73 22.08 2678000 0.40 1.11
2014-10-10 ARPL 440.60 462.63 440.60 450.76 98300 0.22 1.09
2014-10-10 BATA 3160.00 3200.00 3160.00 3200.00 180 0.34 1.00
2014-10-10 BYCO 10.15 10.60 10.10 10.49 3434500 0.15 0.98
2014-10-10 BAHL 46.00 47.25 46.00 46.75 448500 0.74 0.94
2014-10-10 KEL 7.76 7.89 7.65 7.84 3166500 0.25 0.93
2014-10-10 HUMNL 134.24 134.24 129.00 130.88 575200 0.18 0.90
2014-10-10 INIL 67.48 70.62 67.48 69.61 1112500 0.12 0.89
2014-10-10 ACPL 171.95 175.00 171.95 174.47 3000 0.28 0.89
2014-10-10 CYAN 91.10 95.61 90.00 95.61 273000 0.08 0.84
2014-10-10 PAEL 25.62 26.85 25.62 26.61 6770500 0.11 0.80
2014-10-10 FCCL 20.35 20.69 20.31 20.49 5254000 0.39 0.80
2014-10-10 DGKC 79.30 79.90 79.07 79.61 2951500 0.50 0.74
2014-10-10 ISL 25.10 25.85 25.00 25.56 294500 0.16 0.74
2014-10-10 HINO 624.75 644.00 617.00 637.67 33600 0.11 0.73
2014-10-10 PIAA 5.90 6.05 5.87 5.92 1841500 0.24 0.72
2014-10-10 PIOC 55.80 57.00 55.80 56.58 1396500 0.18 0.68
2014-10-10 CHCC 51.60 53.75 51.55 53.58 783500 0.08 0.67
2014-10-10 DCH 3.35 4.26 3.35 4.24 7695500 0.01 0.62
2014-10-10 DCL 6.54 7.13 6.54 6.97 3937500 0.04 0.62
2014-10-10 SILK 2.18 2.30 2.18 2.25 456500 0.09 0.59
2014-10-10 GHGL 57.00 58.50 57.00 58.50 135500 0.10 0.58
2014-10-10 PRL 163.20 177.14 163.20 173.94 31300 0.09 0.58
2014-10-10 PIBTL 21.72 22.15 21.50 21.80 4992500 0.24 0.57
2014-10-10 SAPT 320.00 321.44 305.00 315.00 1400 0.09 0.56
2014-10-10 HINOON 221.00 234.97 221.00 233.10 44700 0.06 0.53
2014-10-10 IBLHL 145.85 151.85 145.85 151.85 134000 0.05 0.52
2014-10-10 ASL 8.27 8.99 8.25 8.70 230500 0.03 0.51
2014-10-10 TPL 9.93 10.87 9.93 10.55 4944500 0.03 0.46
2014-10-10 STCL 10.60 11.74 10.60 11.70 947500 0.03 0.46
2014-10-10 MLCF 28.15 28.45 28.07 28.31 2134500 0.21 0.45
2014-10-10 HUBC 65.00 65.30 64.90 65.22 434500 1.08 0.44
2014-10-10 AHCL 25.52 26.00 25.35 25.84 166000 0.17 0.44
2014-10-10 SURC 128.50 128.89 125.00 128.89 9100 0.04 0.42
2014-10-10 ZAHT 17.08 17.08 16.25 17.08 321000 0.03 0.40
2014-10-10 GHNL 55.98 57.99 55.98 57.99 384000 0.04 0.39
2014-10-10 LINDE 166.33 171.00 166.33 170.00 4400 0.06 0.39
2014-10-10 SRVI 859.00 859.00 820.01 839.99 13450 0.14 0.38
2014-10-10 JVDC 58.80 58.80 58.00 58.00 186500 0.05 0.37
2014-10-10 AGIL 133.00 137.89 132.55 135.60 123500 0.06 0.37
2014-10-10 AGTL 314.00 317.00 310.50 313.19 23800 0.26 0.37
2014-10-10 GADT 230.00 238.00 228.50 234.17 81400 0.08 0.36
2014-10-10 FCSC 2.35 2.61 2.35 2.57 177500 0.01 0.35
2014-10-10 DFML 9.10 9.80 8.99 9.80 12195000 0.02 0.34
2014-10-10 TGL 36.00 37.81 35.25 37.49 2371000 0.04 0.34
2014-10-10 AICL 46.44 46.70 46.01 46.54 398500 0.23 0.34
2014-10-10 MEBL 41.74 41.75 40.92 41.10 12000 0.59 0.32
2014-10-10 TCLTC 50.90 51.00 50.90 51.00 1000 0.03 0.32
2014-10-10 NCPL 44.49 45.00 44.20 44.76 814500 0.23 0.31
2014-10-10 AABS 131.19 131.19 131.19 131.19 500 0.03 0.31
2014-10-10 HICL 18.50 19.40 18.50 19.16 87500 0.03 0.30
2014-10-10 HABSM 45.40 45.89 44.75 45.45 38000 0.10 0.30
2014-10-10 SBL 7.05 7.60 7.05 7.59 53500 0.11 0.29
2014-10-10 DSFL 1.99 2.33 1.99 2.24 4232500 0.01 0.28
2014-10-10 KOHE 44.55 45.10 44.50 45.00 15500 0.11 0.26
2014-10-10 UNIC 22.51 23.40 22.50 23.40 6000 0.03 0.26
2014-10-10 EPCL 11.70 12.10 11.70 11.90 406500 0.11 0.25
2014-10-10 ADMM 83.00 85.50 83.00 85.20 8000 0.10 0.25
2014-10-10 SCBPL 23.51 24.00 23.50 24.00 8000 1.32 0.24
2014-10-10 SUTM 219.90 220.50 215.10 220.50 2300 0.02 0.23
2014-10-10 DOL 5.99 6.77 5.99 6.68 1175500 0.01 0.22
2014-10-10 BAFL 29.20 29.40 29.10 29.28 3745500 0.56 0.21
2014-10-10 FNEL 2.60 3.20 2.60 2.97 358500 0.01 0.20
2014-10-10 OLPL 40.15 41.00 40.10 40.89 122500 0.05 0.20
2014-10-10 AHL 51.45 52.50 51.45 52.30 77500 0.04 0.20
2014-10-10 HAL 36.40 39.57 36.40 39.28 12500 0.02 0.20
2014-10-10 SITC 344.00 347.00 343.50 344.00 7600 0.11 0.20
2014-10-10 GLAT 86.95 86.95 86.95 86.95 500 0.03 0.20
2014-10-10 PCAL 120.00 124.90 117.00 122.78 5200 0.05 0.19
2014-10-10 POWER 5.35 5.40 5.15 5.31 126000 0.03 0.18
2014-10-10 TRIPF 182.99 182.99 181.00 181.00 6400 0.08 0.18
2014-10-10 PHDL 79.80 87.40 79.80 86.96 7000 0.02 0.17
2014-10-10 MRNS 106.45 107.88 106.00 107.18 5800 0.05 0.17
2014-10-10 GAIL 5.55 6.54 5.55 6.54 22207000 0.00 0.16
2014-10-10 PSYL 16.00 16.89 16.00 16.89 3500 0.01 0.16
2014-10-10 SHSML 47.99 48.34 47.99 48.34 24500 0.01 0.15
2014-10-10 ANL 5.09 5.25 5.06 5.13 663500 0.03 0.14
2014-10-10 SMBL 3.07 3.16 3.03 3.10 256000 0.05 0.14
2014-10-10 INDU 724.94 724.94 708.00 715.89 69750 0.80 0.14
2014-10-10 CPPL 71.30 74.51 71.30 73.66 21500 0.03 0.14
2014-10-10 FZCM 145.00 147.05 145.00 146.08 3700 0.06 0.14
2014-10-10 MERIT 21.18 22.02 20.98 22.02 536000 0.01 0.13
2014-10-10 NETSOL 28.15 29.07 28.15 28.50 390000 0.04 0.13
2014-10-10 CHAS 30.05 30.05 29.75 30.05 14000 0.01 0.13
2014-10-10 CLOV 139.00 141.90 139.00 141.30 6500 0.02 0.13
2014-10-10 MIRKS 63.00 63.37 63.00 63.37 206000 0.01 0.12
2014-10-10 NICL 26.70 27.60 26.70 27.38 136500 0.04 0.12
2014-10-10 PKGP 18.03 18.25 18.03 18.23 58000 0.10 0.12
2014-10-10 EXIDE 950.00 955.00 950.00 955.00 700 0.11 0.12
2014-10-10 KTML 24.85 24.99 24.40 24.77 1612500 0.09 0.11
2014-10-10 FRCL 7.20 7.81 6.82 7.77 536500 0.00 0.11
2014-10-10 SAZEW 39.70 40.54 38.61 40.54 178000 0.01 0.11
2014-10-10 GHNI 34.60 35.86 34.50 35.86 164500 0.01 0.11
2014-10-10 KSBP 125.00 131.80 122.50 128.30 126000 0.02 0.11
2014-10-10 BPL 35.39 36.75 35.39 36.52 51000 0.01 0.11
2014-10-10 BWHL 53.00 54.86 53.00 54.86 30000 0.01 0.11
2014-10-10 JLICL 301.00 301.50 300.69 301.18 17500 0.31 0.11
2014-10-10 IGIL 114.50 115.00 114.50 114.50 4000 0.08 0.11
2014-10-10 APL 545.00 548.00 545.00 546.56 23200 0.65 0.10
2014-10-10 PINL 22.25 22.29 22.25 22.29 11500 0.01 0.10
2014-10-10 PKGI 10.00 10.00 10.00 10.00 2500 0.01 0.10
2014-10-10 AGIC 23.80 24.46 23.80 24.00 331000 0.01 0.09
2014-10-10 FHAM 8.90 8.90 8.89 8.90 10500 0.03 0.09
2014-10-10 SING 22.95 23.60 22.95 23.60 4500 0.02 0.09
2014-10-10 UDPL 31.44 31.44 31.44 31.44 4500 0.01 0.09
2014-10-10 FUDLM 27.90 28.40 27.25 28.04 73000 0.01 0.08
2014-10-10 SCLL 10.49 10.65 10.49 10.65 12000 0.01 0.08
2014-10-10 GRAYS 68.45 68.88 68.00 68.88 8500 0.01 0.08
2014-10-10 ASLPS 7.25 7.50 7.25 7.34 6000 0.01 0.08
2014-10-10 SPL 14.00 14.60 14.00 14.42 2689500 0.01 0.07
2014-10-10 EMCO 4.85 5.54 4.75 5.38 436500 0.00 0.07
2014-10-10 PAKRI 25.50 26.00 25.50 25.63 109500 0.11 0.07
2014-10-10 KOHTM 16.00 16.21 15.21 16.21 95000 0.00 0.07
2014-10-10 DWAE 3.60 4.05 3.60 4.05 68500 0.00 0.07
2014-10-10 FLYNG 6.40 6.40 6.10 6.16 57000 0.02 0.07
2014-10-10 SJTM 9.21 11.21 9.21 11.21 20500 0.00 0.07
2014-10-10 BCL 40.79 40.79 40.70 40.79 8500 0.01 0.07
2014-10-10 ELSM 88.25 90.90 88.25 90.90 2500 0.01 0.07
2014-10-10 KHTC 391.75 391.75 391.75 391.75 200 0.01 0.07
2014-10-10 SZTM 0.00 27.42 26.12 27.42 0 0.01 0.07
2014-10-10 DFSM 3.69 3.90 3.40 3.78 425000 0.01 0.06
2014-10-10 PMI 2.10 2.40 2.10 2.38 271000 0.00 0.06
2014-10-10 FECTC 46.50 47.00 46.39 46.90 38000 0.03 0.06
2014-10-10 DWSM 3.99 4.50 3.91 4.36 1167500 0.00 0.05
2014-10-10 WTL 1.78 1.85 1.75 1.83 774500 0.02 0.05
2014-10-10 GAMON 8.34 8.40 7.70 7.99 380500 0.00 0.05
2014-10-10 CRTM 21.50 21.90 21.15 21.86 72000 0.02 0.05
2014-10-10 OTSU 107.15 111.90 105.25 109.53 63000 0.02 0.05
2014-10-10 MQTM 20.89 21.15 20.89 21.15 58500 0.01 0.05
2014-10-10 SSIC 11.01 12.80 10.91 12.43 13000 0.01 0.05
2014-10-10 CSUML 6.80 6.85 6.80 6.85 12500 0.01 0.05
2014-10-10 PAKD 86.00 87.95 84.00 85.90 11500 0.01 0.05
2014-10-10 PRET 97.35 101.48 97.00 100.00 7700 0.01 0.05
2014-10-10 APOT 40.39 40.39 40.39 40.39 6500 0.00 0.05
2014-10-10 FASM 178.00 178.00 170.33 172.01 5000 0.02 0.05
2014-10-10 HSPI 16.45 17.39 16.45 17.20 4500 0.01 0.05
2014-10-10 RUPL 15.50 15.50 15.50 15.50 500 0.01 0.05
2014-10-10 FRSM 38.00 39.35 37.65 38.48 190000 0.01 0.04
2014-10-10 STPL 7.65 7.40 7.00 7.40 71000 0.01 0.04
2014-10-10 GRYL 5.05 6.15 5.05 5.96 39000 0.00 0.04
2014-10-10 NOPKNV 16.39 16.39 16.39 16.39 5000 0.00 0.04
2014-10-10 GVGL 16.19 16.19 16.19 16.19 500 0.00 0.04
2014-10-10 WAHN 75.49 75.49 75.49 75.49 500 0.01 0.04
2014-10-10 SIEM 1055.00 1069.00 1045.00 1057.00 100 0.12 0.04
2014-10-10 SAIF 28.50 29.35 28.50 29.10 45000 0.01 0.03
2014-10-10 STML 29.50 30.97 29.50 30.78 16000 0.00 0.03
2014-10-10 PRWM 51.50 52.50 51.50 52.06 15000 0.01 0.03
2014-10-10 FPRM 18.00 18.00 18.00 18.00 5500 0.00 0.03
2014-10-10 REWM 36.50 36.50 35.80 35.80 1500 0.02 0.03
2014-10-10 ANSM 12.70 13.10 12.70 13.10 1000 0.00 0.03
2014-10-10 HASCOL 73.06 73.90 72.50 73.13 662000 0.09 0.02
2014-10-10 DBCI 3.80 4.00 3.70 3.90 213500 0.01 0.02
2014-10-10 TRIBL 1.40 1.55 1.40 1.53 52500 0.00 0.02
2014-10-10 FIBLM 3.30 3.50 3.10 3.37 18000 0.00 0.02
2014-10-10 UVIC 4.06 4.35 4.00 4.22 11000 0.00 0.02
2014-10-10 DEL 2.78 2.80 2.78 2.79 10000 0.00 0.02
2014-10-10 JOPP 23.74 24.67 23.50 24.65 7000 0.00 0.02
2014-10-10 BPBL 7.90 8.73 7.88 8.73 6000 0.00 0.02
2014-10-10 IDSM 16.50 17.90 16.50 17.90 3000 0.00 0.02
2014-10-10 ILTM 925.00 930.00 925.00 930.00 250 0.01 0.02
2014-10-10 ARUJ 0.00 19.90 18.90 19.90 0 0.00 0.02
2014-10-10 BERG 74.98 76.40 72.70 75.15 684000 0.02 0.01
2014-10-10 AVN 26.83 26.82 26.50 26.60 609500 0.04 0.01
2014-10-10 QUICE 7.70 7.80 7.52 7.59 589000 0.01 0.01
2014-10-10 GASF 9.92 10.04 9.92 10.03 255000 0.02 0.01
2014-10-10 MWMP 4.05 4.70 4.05 4.49 122000 0.00 0.01
2014-10-10 SPLC 3.04 3.22 3.04 3.06 120000 0.00 0.01
2014-10-10 KOIL 2.97 3.29 2.97 3.15 110500 0.00 0.01
2014-10-10 LPL 17.90 18.00 17.90 18.00 96500 0.10 0.01
2014-10-10 ADOS 46.02 49.00 46.02 48.83 41500 0.00 0.01
2014-10-10 PGF 26.75 26.75 26.70 26.72 34000 0.11 0.01
2014-10-10 CENI 19.02 19.40 19.00 19.25 28000 0.01 0.01
2014-10-10 ASRL 10.20 10.50 10.01 10.50 24500 0.00 0.01
2014-10-10 BAPL 6.71 7.20 6.71 7.18 20000 0.00 0.01
2014-10-10 SKRS 3.00 3.24 3.00 3.11 17000 0.00 0.01
2014-10-10 THAS 13.70 13.70 12.11 13.44 16000 0.00 0.01
2014-10-10 SEPL 62.66 63.75 62.66 63.08 13500 0.05 0.01
2014-10-10 DSL 3.50 3.70 3.50 3.56 13000 0.00 0.01
2014-10-10 KASBM 4.45 4.50 4.32 4.49 12500 0.00 0.01
2014-10-10 ARPAK 9.10 11.06 9.10 11.06 5000 0.00 0.01
2014-10-10 LMSM 7.80 7.95 7.80 7.95 3500 0.00 0.01
2014-10-10 DADX 30.30 30.70 30.25 30.60 3000 0.00 0.01
2014-10-10 NOPK 30.00 30.25 29.75 29.75 2000 0.00 0.01
2014-10-10 PPVC 4.40 4.40 4.35 4.35 1500 0.00 0.01
2014-10-10 SNAI 89.10 89.50 89.10 89.50 1500 0.01 0.01
2014-10-10 NEXT 5.25 5.25 5.25 5.25 500 0.00 0.01
2014-10-10 PNGRS 3.45 3.45 3.45 3.45 500 0.00 0.01
2014-10-10 DMTX 0.00 12.50 11.50 12.50 0 0.00 0.01
2014-10-10 LPCL 16.70 16.70 16.45 16.67 2865000 0.35 0.00
2014-10-10 TRG 11.09 11.44 11.01 11.14 2228000 0.06 0.00
2014-10-10 KASBB 1.60 1.68 1.60 1.61 992500 0.04 0.00
2014-10-10 MDTL 2.27 2.37 2.24 2.33 984500 0.01 0.00
2014-10-10 SSGC 27.55 28.37 27.55 28.05 923500 0.35 0.00
2014-10-10 ECOP 21.00 21.40 20.52 20.56 683500 0.01 0.00
2014-10-10 NMFL 18.44 18.44 17.50 17.68 640000 0.00 0.00
2014-10-10 FANM 5.67 5.95 5.68 5.83 494000 0.00 0.00
2014-10-10 CLCPS 1.94 1.94 1.84 1.86 492000 0.00 0.00
2014-10-10 SHCI 4.20 4.46 4.05 4.21 292000 0.00 0.00
2014-10-10 SEPCO 1.93 1.99 1.89 1.93 260500 0.00 0.00
2014-10-10 JSIL 11.30 11.40 11.20 11.26 198000 0.02 0.00
2014-10-10 TRPOL 1.63 1.65 1.55 1.56 194000 0.00 0.00
2014-10-10 BILF 7.37 7.50 6.80 7.00 157500 0.00 0.00
2014-10-10 BIPL 9.70 9.98 9.30 9.75 156500 0.07 0.00
2014-10-10 MFTM 5.70 5.93 5.10 5.78 111500 0.00 0.00
2014-10-10 SSML 10.39 10.80 10.39 10.43 76500 0.00 0.00
2014-10-10 TSPL 1.74 1.74 1.50 1.58 75500 0.00 0.00
2014-10-10 UCAPM 1.81 2.04 1.81 2.04 59000 0.00 0.00
2014-10-10 INKL 16.64 16.65 14.65 15.50 37000 0.00 0.00
2014-10-10 TSMF 4.24 4.98 3.91 4.39 32500 0.00 0.00
2014-10-10 MUKT 2.40 2.42 2.21 2.39 26000 0.00 0.00
2014-10-10 FECM 4.29 4.50 4.29 4.50 19000 0.00 0.00
2014-10-10 MZSM 3.10 3.30 3.07 3.10 19000 0.00 0.00
2014-10-10 BOK 8.99 9.00 8.85 9.00 18000 0.13 0.00
2014-10-10 KML 12.60 12.85 12.60 12.70 18000 0.01 0.00
2014-10-10 CJPL 4.31 4.44 4.30 4.35 16500 0.00 0.00
2014-10-10 RAVT 3.50 3.65 3.30 3.50 16000 0.00 0.00
2014-10-10 CSM 2.00 2.05 2.00 2.01 14000 0.00 0.00
2014-10-10 CSIL 5.26 5.49 5.25 5.48 13500 0.00 0.00
2014-10-10 HAEL 12.65 12.80 12.33 12.64 12500 0.00 0.00
2014-10-10 KASBSL 7.00 7.00 6.88 6.90 10500 0.01 0.00
2014-10-10 PPP 61.99 61.99 60.50 60.96 10500 0.01 0.00
2014-10-10 HADC 2.18 2.20 2.18 2.20 10000 0.00 0.00
2014-10-10 HWQS 5.74 5.80 5.50 5.54 9500 0.00 0.00
2014-10-10 SEL 38.30 38.50 38.00 38.33 8500 0.01 0.00
2014-10-10 FEM 5.01 5.01 5.00 5.00 7000 0.00 0.00
2014-10-10 LEUL 13.70 13.70 13.40 13.40 7000 0.00 0.00
2014-10-10 QUET 39.75 39.75 38.00 38.00 6000 0.01 0.00
2014-10-10 HMIM 3.00 3.10 3.00 3.10 5500 0.00 0.00
2014-10-10 SIBL 2.30 2.30 2.30 2.30 5000 0.00 0.00
2014-10-10 CFL 30.50 31.00 30.50 30.92 4500 0.01 0.00
2014-10-10 FDIBL 1.15 1.35 1.15 1.34 4500 0.00 0.00
2014-10-10 ICCT 3.90 3.90 3.90 3.90 4000 0.00 0.00
2014-10-10 GSPM 3.03 3.20 3.03 3.20 3500 0.00 0.00
2014-10-10 TRSM 4.03 4.03 4.02 4.02 3500 0.00 0.00
2014-10-10 BUXL 32.50 32.60 32.50 32.60 3000 0.00 0.00
2014-10-10 ICL 0.00 34.00 34.00 34.00 3000 0.02 0.00
2014-10-10 SGPL 0.00 2.05 2.05 2.05 3000 0.00 0.00
2014-10-10 DAAG 12.55 13.79 12.55 13.20 2500 0.00 0.00
2014-10-10 MCBAH 16.50 16.52 16.41 16.52 2000 0.02 0.00
2014-10-10 RUBY 7.39 7.40 7.39 7.40 2000 0.01 0.00
2014-10-10 MTIL 3.01 3.05 3.01 3.05 1000 0.00 0.00
2014-10-10 SLCL 3.06 3.50 3.06 3.50 1000 0.00 0.00
2014-10-10 UBDL 103.50 103.50 103.50 103.50 1000 0.02 0.00
2014-10-10 QUAT 106.23 106.23 106.23 106.23 700 0.02 0.00
2014-10-10 AKDCL 66.00 66.00 66.00 66.00 500 0.00 0.00
2014-10-10 ASHT 0.00 16.50 16.50 16.50 500 0.01 0.00
2014-10-10 DKTM 10.48 10.48 10.48 10.48 500 0.00 0.00
2014-10-10 DMTM 9.90 9.90 9.90 9.90 500 0.00 0.00
2014-10-10 IDRT 15.00 15.00 15.00 15.00 500 0.00 0.00
2014-10-10 SANE 0.00 4.10 4.10 4.10 500 0.00 0.00
2014-10-10 SRSM 13.50 13.50 13.50 13.50 500 0.01 0.00
2014-10-10 SALT 117.14 123.30 117.14 123.30 200 0.01 0.00
2014-10-10 BTL 174.00 174.00 167.50 167.50 100 0.02 0.00
2014-10-10 MUREB 0.00 1018.50 1018.50 1018.50 40 0.33 0.00
2014-10-10 COTT 0.00 5.99 5.99 5.99 0 0.00 0.00
2014-10-10 FFLM 0.00 3.04 3.04 3.04 0 0.00 0.00
2014-10-10 AGSML 0.00 9.00 9.00 9.00 0 0.01 0.00
2014-10-10 ADAMS 0.00 22.00 22.00 22.00 0 0.01 0.00
2014-10-10 AGLNCPS 0.00 6.33 6.33 6.33 0 0.01 0.00
2014-10-10 AHTM 0.00 25.80 25.80 25.80 0 0.01 0.00
2014-10-10 AASM 0.00 12.00 12.00 12.00 0 0.00 0.00
2014-10-10 AKGL 0.00 12.50 12.50 12.50 0 0.00 0.00
2014-10-10 ALNRS 0.00 38.00 38.00 38.00 0 0.01 0.00
2014-10-10 AATM 0.00 4.85 4.85 4.85 0 0.00 0.00
2014-10-10 ALTN 0.00 23.60 23.60 23.60 0 0.12 0.00
2014-10-10 ASTM 0.00 14.60 14.60 14.60 0 0.00 0.00
2014-10-10 BFMOD 0.00 7.20 7.20 7.20 0 0.00 0.00
2014-10-10 BAFS 0.00 26.50 26.50 26.50 0 0.00 0.00
2014-10-10 BCML 0.00 64.50 64.50 64.50 0 0.00 0.00
2014-10-10 BNWM 0.00 63.01 63.01 63.01 0 0.01 0.00
2014-10-10 BHAT 0.00 515.00 515.00 515.00 0 0.02 0.00
2014-10-10 CECL 0.00 14.43 14.43 14.43 0 0.00 0.00
2014-10-10 COLG 0.00 1507.00 1507.00 1507.00 0 1.03 0.00
2014-10-10 CCM 0.00 49.50 49.50 49.50 0 0.02 0.00
2014-10-10 DWTM 0.00 10.29 10.29 10.29 0 0.00 0.00
2014-10-10 DIIL 0.00 39.20 39.20 39.20 0 0.01 0.00
2014-10-10 DINT 0.00 100.72 100.72 100.72 0 0.03 0.00
2014-10-10 DREL 0.00 205.00 205.00 205.00 0 0.09 0.00
2014-10-10 EWLA 0.00 5.25 5.25 5.25 0 0.00 0.00
2014-10-10 ELCM 0.00 43.50 43.50 43.50 0 0.00 0.00
2014-10-10 ESBL 0.00 2.30 2.30 2.30 0 0.00 0.00
2014-10-10 FZTM 0.00 800.00 800.00 800.00 0 0.07 0.00
2014-10-10 FML 0.00 68.00 68.00 68.00 0 0.37 0.00
2014-10-10 GATI 0.00 172.00 172.00 172.00 0 0.09 0.00
2014-10-10 GFIL 0.00 9.00 9.00 9.00 0 0.00 0.00
2014-10-10 GLPL 0.00 418.00 418.00 418.00 0 0.11 0.00
2014-10-10 HAFL 0.00 86.16 86.16 86.16 0 0.00 0.00
2014-10-10 FIMM 0.00 57.96 57.96 57.96 0 0.00 0.00
2014-10-10 IDYM 0.00 790.00 790.00 790.00 0 0.20 0.00
2014-10-10 IFSL 0.00 18.70 18.70 18.70 0 0.01 0.00
2014-10-10 ISTM 0.00 18.35 18.35 18.35 0 0.00 0.00
2014-10-10 JATM 0.00 6.34 6.34 6.34 0 0.00 0.00
2014-10-10 JDMT 0.00 97.51 97.51 97.51 0 0.01 0.00
2014-10-10 JSML 0.00 10.13 10.13 10.13 0 0.00 0.00
2014-10-10 JVDCPS 0.00 13.75 13.75 13.75 0 0.02 0.00
2014-10-10 JUBS 0.00 4.41 4.41 4.41 0 0.00 0.00
2014-10-10 JGICL 0.00 89.50 89.50 89.50 0 0.20 0.00
2014-10-10 KCL 0.00 15.00 15.00 15.00 0 0.00 0.00
2014-10-10 KPUS 0.00 11.53 11.53 11.53 0 0.00 0.00
2014-10-10 KSTM 0.00 4.20 4.20 4.20 0 0.00 0.00
2014-10-10 KHYT 0.00 76.77 76.77 76.77 0 0.00 0.00
2014-10-10 LPGL 0.00 13.00 13.00 13.00 0 0.00 0.00
2014-10-10 MFFL 0.00 600.00 600.00 600.00 0 0.07 0.00
2014-10-10 MUBT 0.00 5.98 5.98 5.98 0 0.00 0.00
2014-10-10 FNBM 0.00 3.82 3.82 3.82 0 0.00 0.00
2014-10-10 NONS 0.00 23.32 23.32 23.32 0 0.01 0.00
2014-10-10 OLSM 0.00 5.75 5.75 5.75 0 0.00 0.00
2014-10-10 OLTM 0.00 11.99 11.99 11.99 0 0.00 0.00
2014-10-10 PGLC 0.00 10.22 10.22 10.22 0 0.00 0.00
2014-10-10 PGCL 0.00 136.00 136.00 136.00 0 0.01 0.00
2014-10-10 PAKMI 0.00 2.49 2.49 2.49 0 0.00 0.00
2014-10-10 PSEL 0.00 515.48 515.48 515.48 0 0.24 0.00
2014-10-10 PIL 0.00 11.25 11.25 11.25 0 0.01 0.00
2014-10-10 SFAT 0.00 15.10 15.10 15.10 0 0.00 0.00
2014-10-10 SHDT 0.00 42.50 42.50 42.50 0 0.00 0.00
2014-10-10 SHCM 0.00 19.81 19.81 19.81 0 0.00 0.00
2014-10-10 SHJS 0.00 80.00 80.00 80.00 0 0.01 0.00
2014-10-10 SCL 0.00 255.00 255.00 255.00 0 0.01 0.00
2014-10-10 SASML 0.00 10.30 10.30 10.30 0 0.00 0.00
2014-10-10 SFTM 0.00 14.00 14.00 14.00 0 0.00 0.00
2014-10-10 SUHJ 0.00 14.00 14.00 14.00 0 0.00 0.00
2014-10-10 TSML 0.00 43.20 43.20 43.20 0 0.07 0.00
2014-10-10 TICL 0.00 68.00 68.00 68.00 0 0.01 0.00
2014-10-10 FTSM 0.00 6.25 6.25 6.25 0 0.00 0.00
2014-10-10 TSBL 0.00 1.35 1.35 1.35 0 0.00 0.00
2014-10-10 UPFL 0.00 9238.00 9238.00 9238.00 0 0.81 0.00
2014-10-10 WYETH 0.00 4430.00 4430.00 4430.00 0 0.09 0.00
2014-10-10 ZIL 0.00 92.10 92.10 92.10 0 0.01 0.00
2014-10-10 COST 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-10-10 ABSON 0.00 2.50 2.50 2.50 0 0.00 0.00
2014-10-10 ADTM 0.00 8.90 8.90 8.90 0 0.00 0.00
2014-10-10 AZTM 0.00 0.26 0.26 0.26 0 0.00 0.00
2014-10-10 AMSL 0.00 0.62 0.62 0.62 0 0.00 0.00
2014-10-10 ALQT 0.00 29.25 29.25 29.25 0 0.00 0.00
2014-10-10 AQTM 0.00 1.31 1.31 1.31 0 0.00 0.00
2014-10-10 AWTX 0.00 340.00 340.00 340.00 0 0.00 0.00
2014-10-10 ASMLRAL 0.00 6.00 6.00 6.00 0 0.00 0.00
2014-10-10 ANNT 0.00 11.38 11.38 11.38 0 0.00 0.00
2014-10-10 ASIC 0.00 20.00 20.00 20.00 0 0.01 0.00
2014-10-10 AYZT 0.00 0.20 0.20 0.20 0 0.00 0.00
2014-10-10 AYTM 0.00 170.98 170.98 170.98 0 0.00 0.00
2014-10-10 ANLPS 0.00 9.80 9.80 9.80 0 0.01 0.00
2014-10-10 ANLNV 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-10-10 AZMT 0.00 9.95 9.95 9.95 0 0.00 0.00
2014-10-10 BEEM 0.00 2.30 2.30 2.30 0 0.00 0.00
2014-10-10 BELA 0.00 1.30 1.30 1.30 0 0.00 0.00
2014-10-10 BIIC 0.00 3.60 3.60 3.60 0 0.00 0.00
2014-10-10 CARF 0.00 0.65 0.65 0.65 0 0.00 0.00
2014-10-10 CASS 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-10-10 CEFP 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-10-10 FCONM 0.00 1.19 1.19 1.19 0 0.00 0.00
2014-10-10 DCTL 0.00 0.08 0.08 0.08 0 0.00 0.00
2014-10-10 DBSL 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-10-10 DATM 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-10-10 DOMF 0.00 0.34 0.34 0.34 0 0.00 0.00
2014-10-10 EWIC 0.00 166.09 166.09 166.09 0 0.10 0.00
2014-10-10 ENGL 0.00 0.65 0.65 0.65 0 0.00 0.00
2014-10-10 EXTR 0.00 15.10 15.10 15.10 0 0.00 0.00
2014-10-10 FDMF 0.00 7.00 7.00 7.00 0 0.01 0.00
2014-10-10 FIL 0.00 185.88 185.88 185.88 0 0.01 0.00
2014-10-10 FSWL 0.00 57.75 57.75 57.75 0 0.00 0.00
2014-10-10 FTHM 0.00 74.00 74.00 74.00 0 0.00 0.00
2014-10-10 FAEL 0.00 14.30 14.30 14.30 0 0.00 0.00
2014-10-10 FIM 0.00 0.20 0.20 0.20 0 0.00 0.00
2014-10-10 GAEL 0.00 1.13 1.13 1.13 0 0.00 0.00
2014-10-10 GENP 0.00 0.89 0.89 0.89 0 0.00 0.00
2014-10-10 GOEM 0.00 40.00 40.00 40.00 0 0.00 0.00
2014-10-10 GLOT 0.00 8.70 8.70 8.70 0 0.00 0.00
2014-10-10 GIL 0.00 497.00 497.00 497.00 0 0.00 0.00
2014-10-10 GUTM 0.00 15.00 15.00 15.00 0 0.00 0.00
2014-10-10 HAJT 0.00 0.72 0.72 0.72 0 0.00 0.00
2014-10-10 HKKT 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-10-10 HMICL 0.00 6.20 6.20 6.20 0 0.00 0.00
2014-10-10 HATM 0.00 0.97 0.97 0.97 0 0.00 0.00
2014-10-10 HACC 0.00 8.00 8.00 8.00 0 0.00 0.00
2014-10-10 HUSI 0.00 7.40 7.40 7.40 0 0.00 0.00
2014-10-10 INMF 0.00 0.17 0.17 0.17 0 0.00 0.00
2014-10-10 ITSL 0.00 0.42 0.42 0.42 0 0.00 0.00
2014-10-10 ISHT 0.00 9.49 9.49 9.49 0 0.00 0.00
2014-10-10 JOVC 0.00 1.90 1.90 1.90 0 0.00 0.00
2014-10-10 KAKL 0.00 0.55 0.55 0.55 0 0.00 0.00
2014-10-10 KACM 0.00 16.00 16.00 16.00 0 0.00 0.00
2014-10-10 KCORP 0.00 20.84 20.84 20.84 0 0.17 0.00
2014-10-10 KHSM 0.00 1.00 1.00 1.00 0 0.00 0.00
2014-10-10 MEDI 0.00 0.45 0.45 0.45 0 0.00 0.00
2014-10-10 MDTM 0.00 1.50 1.50 1.50 0 0.00 0.00
2014-10-10 MSCL 0.00 18.65 18.65 18.65 0 0.01 0.00
2014-10-10 MIGM 0.00 0.17 0.17 0.17 0 0.00 0.00
2014-10-10 MOHE 0.00 0.15 0.15 0.15 0 0.00 0.00
2014-10-10 MOON 0.00 22.00 22.00 22.00 0 0.00 0.00
2014-10-10 MOIL 0.00 10.25 10.25 10.25 0 0.00 0.00
2014-10-10 NATM 0.00 36.94 36.94 36.94 0 0.01 0.00
2014-10-10 NBF 0.00 6.92 6.92 6.92 0 0.01 0.00
2014-10-10 NALC 0.00 0.10 0.10 0.10 0 0.00 0.00
2014-10-10 NAFL 0.00 10.00 10.00 10.00 0 0.01 0.00
2014-10-10 NAZC 0.00 0.15 0.15 0.15 0 0.00 0.00
2014-10-10 NINA 0.00 1.01 1.01 1.01 0 0.00 0.00
2014-10-10 NORS 0.00 39.00 39.00 39.00 0 0.00 0.00
2014-10-10 PDGH 0.00 0.30 0.30 0.30 0 0.00 0.00
2014-10-10 PIAB 0.00 5.50 5.50 5.50 0 0.00 0.00
2014-10-10 PUDF 0.00 2.33 2.33 2.33 0 0.00 0.00
2014-10-10 PGIC 0.00 4.75 4.75 4.75 0 0.00 0.00
2014-10-10 PAKL 0.00 2.89 2.89 2.89 0 0.00 0.00
2014-10-10 PICL 0.00 0.10 0.10 0.10 0 0.00 0.00
2014-10-10 PANI 0.00 3.95 3.95 3.95 0 0.00 0.00
2014-10-10 PRIC 0.00 1.13 1.13 1.13 0 0.00 0.00
2014-10-10 PRIB 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-10-10 QUSW 0.00 11.00 11.00 11.00 0 0.00 0.00
2014-10-10 REGAL 0.00 3.80 3.80 3.80 0 0.00 0.00
2014-10-10 RCML 0.00 83.50 83.50 83.50 0 0.01 0.00
2014-10-10 SGFL 0.00 126.00 126.00 126.00 0 0.03 0.00
2014-10-10 SDOT 0.00 0.85 0.85 0.85 0 0.00 0.00
2014-10-10 SDIL 0.00 0.95 0.95 0.95 0 0.00 0.00
2014-10-10 SLSO 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-10-10 SLSOPVI 0.00 55.90 55.90 55.90 0 0.00 0.00
2014-10-10 SLSOPP 0.00 4.40 4.40 4.40 0 0.00 0.00
2014-10-10 SANSM 0.00 25.50 25.50 25.50 0 0.00 0.00
2014-10-10 SCHT 0.00 0.65 0.65 0.65 0 0.00 0.00
2014-10-10 SLCPA 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-10-10 SERF 0.00 0.77 0.77 0.77 0 0.00 0.00
2014-10-10 SFLL 0.00 67.12 67.12 67.12 0 0.02 0.00
2014-10-10 SGMLPS 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-10-10 SICL 0.00 44.00 44.00 44.00 0 0.00 0.00
2014-10-10 SMBLCPSA 0.00 10.00 10.00 10.00 0 0.02 0.00
2014-10-10 SMBLCPSB 0.00 10.00 10.00 10.00 0 0.01 0.00
2014-10-10 SUCM 0.00 0.33 0.33 0.33 0 0.00 0.00
2014-10-10 SURAJ 0.00 10.00 10.00 10.00 0 0.00 0.00
2014-10-10 TAJT 0.00 0.41 0.41 0.41 0 0.00 0.00
2014-10-10 TOWL 0.00 27.58 27.58 27.58 0 0.01 0.00
2014-10-10 TREI 0.00 1.46 1.46 1.46 0 0.00 0.00
2014-10-10 USMT 0.00 0.51 0.51 0.51 0 0.00 0.00
2014-10-10 ZHCM 0.00 0.06 0.06 0.06 0 0.00 0.00
2014-10-10 ZELP 0.00 0.44 0.44 0.44 0 0.00 0.00
2014-10-10 JPGL 2.50 2.54 2.45 2.48 433000 0.01 -0.01
2014-10-10 BIPLR 0.70 0.85 0.43 0.78 281500 0.00 -0.01
2014-10-10 KASBMR 0.20 0.29 0.16 0.17 208000 0.00 -0.01
2014-10-10 MODAM 1.81 1.99 1.80 1.80 50500 0.00 -0.01
2014-10-10 IDEN 4.71 4.71 4.56 4.56 12000 0.00 -0.01
2014-10-10 SERT 18.72 20.00 18.72 18.72 11000 0.00 -0.01
2014-10-10 BGL 5.22 5.35 5.00 5.33 6500 0.01 -0.01
2014-10-10 KOHP 2.00 2.60 2.00 2.41 6500 0.00 -0.01
2014-10-10 LIBT 13.70 13.70 13.50 13.50 5000 0.00 -0.01
2014-10-10 GUSM 3.05 3.17 3.00 3.00 4500 0.00 -0.01
2014-10-10 CPAL 5.55 6.00 5.55 6.00 2500 0.00 -0.01
2014-10-10 BROT 6.60 6.99 6.60 6.70 1500 0.00 -0.01
2014-10-10 CWSM 12.06 12.06 12.00 12.00 1500 0.01 -0.01
2014-10-10 DSML 6.30 6.30 6.10 6.22 1500 0.00 -0.01
2014-10-10 REDCO 3.80 3.80 3.80 3.80 1000 0.00 -0.01
2014-10-10 SARC 7.81 8.37 7.81 7.81 1000 0.00 -0.01
2014-10-10 TRGR 0.89 1.10 0.75 0.83 4303000 0.00 -0.02
2014-10-10 TELE 3.75 3.84 3.63 3.76 1817000 0.02 -0.02
2014-10-10 PACE 3.81 3.87 3.62 3.68 640500 0.01 -0.02
2014-10-10 FPJM 4.28 4.43 4.00 4.12 307000 0.00 -0.02
2014-10-10 AMTEX 2.90 2.90 2.80 2.83 211500 0.01 -0.02
2014-10-10 GGL 25.50 25.90 25.35 25.40 112500 0.03 -0.02
2014-10-10 ZTL 8.01 8.20 8.00 8.02 14000 0.01 -0.02
2014-10-10 SMCPL 9.75 9.75 9.50 9.50 5500 0.00 -0.02
2014-10-10 JKSM 30.05 31.00 30.05 30.50 3500 0.03 -0.02
2014-10-10 ATIL 68.00 68.00 67.00 67.00 2500 0.07 -0.02
2014-10-10 YOUW 4.08 4.08 4.00 4.00 2000 0.00 -0.02
2014-10-10 PECO 78.00 79.00 78.00 78.00 1500 0.01 -0.02
2014-10-10 DCM 2.01 2.01 2.01 2.01 500 0.00 -0.02
2014-10-10 GATM 68.01 68.50 67.80 67.95 1062000 0.18 -0.03
2014-10-10 CHBL 5.28 5.84 5.20 5.35 413500 0.01 -0.03
2014-10-10 IGIBL 1.42 1.46 1.40 1.40 301000 0.00 -0.03
2014-10-10 CTM 4.77 4.84 4.60 4.68 221500 0.03 -0.03
2014-10-10 DSIL 4.50 4.50 4.35 4.38 54000 0.00 -0.03
2014-10-10 SHNI 5.55 5.55 5.55 5.55 25000 0.00 -0.03
2014-10-10 SLYT 17.66 17.70 17.63 17.64 23500 0.00 -0.03
2014-10-10 HUSS 12.00 12.00 12.00 12.00 6000 0.00 -0.03
2014-10-10 TDIL 25.00 26.76 24.66 25.19 513000 0.02 -0.04
2014-10-10 PASM 6.93 6.95 5.80 6.15 283000 0.00 -0.04
2014-10-10 HIRAT 10.03 10.27 10.03 10.14 170500 0.01 -0.04
2014-10-10 SGML 15.25 15.85 15.01 15.24 75500 0.02 -0.04
2014-10-10 DYNO 45.00 46.99 45.00 46.25 64500 0.01 -0.04
2014-10-10 BRR 5.56 5.56 5.55 5.55 21500 0.01 -0.04
2014-10-10 SMTM 11.25 11.25 10.60 10.67 11500 0.00 -0.04
2014-10-10 ICIBL 1.76 1.78 1.75 1.76 7000 0.01 -0.04
2014-10-10 DNCC 9.50 9.75 9.50 9.63 2000 0.01 -0.04
2014-10-10 SSOM 52.50 52.50 49.97 49.97 39500 0.00 -0.05
2014-10-10 RICL 10.31 10.31 10.00 10.04 37000 0.01 -0.05
2014-10-10 SHFA 170.85 172.00 166.32 169.44 16500 0.12 -0.05
2014-10-10 PMRS 76.31 76.31 76.28 76.28 3500 0.00 -0.05
2014-10-10 NSRM 21.00 21.00 21.00 21.00 500 0.00 -0.05
2014-10-10 POML 87.20 87.20 87.20 87.20 500 0.01 -0.05
2014-10-10 MACFL 15.50 16.60 15.50 16.00 49000 0.01 -0.06
2014-10-10 JSBL 5.61 5.68 5.60 5.62 839500 0.09 -0.07
2014-10-10 SCM 28.45 28.45 27.40 27.92 29500 0.02 -0.08
2014-10-10 BIFO 141.05 143.27 141.05 142.00 7800 0.04 -0.08
2014-10-10 JSGCL 33.01 33.01 33.01 33.01 1000 0.02 -0.08
2014-10-10 CSAP 43.15 43.25 42.40 42.76 120000 0.04 -0.09
2014-10-10 NPL 38.93 39.35 38.83 39.00 20000 0.20 -0.09
2014-10-10 NAGC 79.00 79.50 77.25 79.26 3500 0.02 -0.09
2014-10-10 AMBL 6.00 6.00 6.00 6.00 1000 0.01 -0.09
2014-10-10 JSCL 9.98 10.00 9.80 9.86 1721500 0.11 -0.10
2014-10-10 TATM 43.25 43.25 40.40 40.74 18000 0.01 -0.10
2014-10-10 DLL 115.00 119.00 115.00 116.01 6900 0.10 -0.10
2014-10-10 FCIBL 4.51 4.51 4.51 4.51 1500 0.00 -0.10
2014-10-10 NPSM 40.26 40.26 40.26 40.26 500 0.01 -0.10
2014-10-10 PIF 12.40 12.45 12.30 12.30 58000 0.05 -0.16
2014-10-10 POAF 9.50 9.50 9.00 9.00 27000 0.01 -0.16
2014-10-10 CEPB 53.25 54.00 53.25 53.54 26000 0.11 -0.17
2014-10-10 REST 29.08 32.00 29.03 29.03 9000 0.01 -0.17
2014-10-10 PASL 3.70 3.71 3.40 3.43 6198000 0.01 -0.20
2014-10-10 TREET 129.60 132.85 125.71 126.89 1440100 0.09 -0.22
2014-10-10 STJT 139.99 139.99 139.99 139.99 500 0.02 -0.22
2014-10-10 NCL 41.33 42.00 41.00 41.20 1252500 0.12 -0.23
2014-10-10 SHEZ 940.00 954.00 940.00 940.00 150 0.10 -0.32
2014-10-10 THCCL 28.00 28.10 27.45 27.81 2500 0.04 -0.34
2014-10-10 IGIIL 228.70 228.70 225.18 226.32 12800 0.40 -0.36
2014-10-10 AGL 7.80 7.80 7.62 7.69 12500 0.04 -0.38
2014-10-10 NBP 61.40 61.50 61.10 61.18 941500 1.86 -0.40
2014-10-10 MEHT 250.00 263.49 241.00 242.26 1200 0.05 -0.43
2014-10-10 KOSM 25.00 25.00 24.13 24.25 217000 0.04 -0.47
2014-10-10 SAPL 750.00 750.00 730.00 732.17 850 0.10 -0.54
2014-10-10 MTL 585.00 585.00 572.00 577.00 20300 0.36 -0.66
2014-10-10 MSOT 86.60 88.94 84.96 85.87 110600 0.07 -0.67
2014-10-10 GWLC 16.00 16.79 16.00 16.24 2000 0.09 -0.69
2014-10-10 SFL 400.00 400.00 375.10 376.76 9100 0.11 -0.86
2014-10-10 THALL 240.01 240.01 235.00 236.50 11700 0.27 -0.89
2014-10-10 PICT 265.00 265.00 262.00 262.00 1500 0.41 -1.03
2014-10-10 FATIMA 28.60 28.75 28.26 28.63 115500 0.86 -1.12
2014-10-10 LUCK 400.00 402.80 396.51 397.53 572500 1.83 -1.56
2014-10-10 ICI 543.90 543.90 530.01 535.42 195400 0.70 -1.70
2014-10-10 BWCL 103.00 103.00 103.00 103.00 2000 0.85 -1.82
2014-10-10 IBFL 60.10 62.14 60.00 60.00 10000 0.27 -2.09
2014-10-10 PKGS 620.00 628.50 617.00 620.02 18250 0.75 -2.60
2014-10-10 POL 523.65 526.00 520.00 521.08 82950 1.76 -2.73
2014-10-10 NATF 701.00 717.00 700.00 700.00 350 0.52 -2.77
2014-10-10 UBL 190.20 191.50 186.02 190.11 658200 3.32 -3.58
2014-10-10 PMPK 825.00 825.00 800.00 800.38 700 0.70 -4.38
2014-10-10 NESTLE 7355.00 7599.00 7355.00 7599.00 40 4.91 -14.41
2014-10-10 OGDC 247.75 251.95 245.16 246.11 904300 15.09 -20.44

Comments

comments

Tags:

Comments are closed