Companies Price Participation in KSE All Index Move 15 August 2014

August 17, 2014 3:07 pmComments Off on Companies Price Participation in KSE All Index Move 15 August 2014Views: 8

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: 2014-08-15
KSE Capitilization (Million Rs): 6801185.31 Index Change: 281.85

Listed Companies Price Participation in Index Move

Date Symbol Open High Low Close Volume Weightage % Points
2014-08-15 OGDC 263.99 263.99 258.21 260.36 421400 16.46 28.95
2014-08-15 NESTLE 7700.00 7700.00 7700.00 7700.00 20 5.13 28.28
2014-08-15 PPL 225.00 227.42 223.50 226.89 4160300 6.58 26.54
2014-08-15 HBL 187.00 190.00 186.00 189.85 82200 4.09 22.08
2014-08-15 UBL 178.00 184.02 176.50 182.84 735100 3.29 16.02
2014-08-15 PAKT 1040.00 1040.00 1035.00 1039.00 120 3.90 11.15
2014-08-15 PSO 370.00 379.68 366.20 377.02 2079100 1.51 8.64
2014-08-15 RMPL 10200.00 10400.00 10200.00 10400.00 140 1.41 8.63
2014-08-15 SCBPL 24.00 24.20 23.81 24.20 21500 1.38 8.45
2014-08-15 LUCK 371.76 381.00 371.76 379.59 640000 1.80 7.89
2014-08-15 HUBC 59.49 61.39 59.25 60.84 544000 1.04 6.38
2014-08-15 NBP 58.01 59.19 58.01 58.99 1251000 1.85 6.03
2014-08-15 PKGS 475.00 493.45 475.00 492.91 23600 0.61 5.50
2014-08-15 ENGRO 173.00 177.00 173.00 176.14 1088400 1.34 4.64
2014-08-15 EFOODS 100.00 102.25 99.99 101.76 378900 1.15 4.37
2014-08-15 PTC 24.50 24.50 23.70 24.12 934000 1.34 4.12
2014-08-15 MARI 370.00 384.49 370.00 381.35 575200 0.52 3.84
2014-08-15 ICI 457.00 474.00 457.00 466.67 19400 0.63 3.07
2014-08-15 FFC 110.85 111.50 110.50 111.21 324200 2.08 3.01
2014-08-15 GLAXO 157.00 160.00 156.00 158.99 99100 0.74 2.95
2014-08-15 POL 567.00 567.00 558.00 563.29 730300 1.96 2.93
2014-08-15 KAPCO 60.60 61.90 60.60 61.73 223000 0.80 2.83
2014-08-15 NML 104.24 107.50 104.00 106.79 680500 0.55 2.79
2014-08-15 KOHC 113.50 119.17 113.50 118.82 480900 0.27 2.56
2014-08-15 BATA 3200.00 3430.00 3176.00 3430.00 460 0.38 2.49
2014-08-15 PSEL 492.00 492.24 492.00 492.24 200 0.24 2.38
2014-08-15 AKBL 19.90 20.25 19.50 20.20 1111000 0.37 2.32
2014-08-15 BAFL 26.31 27.00 26.30 26.84 1459000 0.53 2.27
2014-08-15 BAHL 46.49 46.87 45.99 46.64 292000 0.76 2.25
2014-08-15 JGICL 93.69 93.69 90.00 93.50 35000 0.22 2.05
2014-08-15 SSGC 30.35 30.85 30.25 30.73 919000 0.40 1.84
2014-08-15 AICL 47.26 48.80 46.50 48.38 3200500 0.25 1.77
2014-08-15 BOP 7.95 8.25 7.83 8.18 9913000 0.19 1.74
2014-08-15 HCAR 96.51 101.95 96.51 100.99 426000 0.21 1.72
2014-08-15 ABOT 532.00 532.00 520.00 523.25 4950 0.75 1.70
2014-08-15 PSMC 259.98 270.00 256.50 265.85 166300 0.32 1.68
2014-08-15 PIOC 47.60 49.63 47.27 49.56 1271000 0.17 1.62
2014-08-15 MUREB 988.89 988.89 965.00 976.95 40 0.33 1.58
2014-08-15 PIAA 5.70 6.05 5.70 5.98 1378500 0.25 1.52
2014-08-15 DAWH 61.66 62.85 61.50 62.21 56500 0.44 1.48
2014-08-15 THALL 215.00 221.00 215.00 219.71 16200 0.26 1.43
2014-08-15 FFBL 38.40 38.75 38.40 38.71 238000 0.53 1.40
2014-08-15 GATM 50.26 51.72 49.70 51.60 288000 0.14 1.33
2014-08-15 JSCL 8.59 9.15 8.45 9.02 5084500 0.10 1.24
2014-08-15 PNSC 59.00 61.74 59.00 61.71 32000 0.12 1.20
2014-08-15 AHCL 25.98 26.87 25.50 26.42 164000 0.18 1.16
2014-08-15 BIPL 8.76 9.75 8.75 9.63 209000 0.07 1.05
2014-08-15 SRVI 545.00 573.95 545.00 572.76 12900 0.10 0.98
2014-08-15 EFUG 108.01 112.75 106.16 111.00 11300 0.26 0.97
2014-08-15 NIB 2.10 2.10 2.02 2.08 1190500 0.32 0.96
2014-08-15 IGIIL 192.45 194.45 191.00 192.98 35400 0.35 0.96
2014-08-15 PAKRI 24.35 24.84 24.00 24.66 80000 0.11 0.93
2014-08-15 MSOT 125.50 126.52 125.00 125.33 3200 0.11 0.90
2014-08-15 CHCC 72.00 75.10 71.50 74.41 2372500 0.12 0.89
2014-08-15 FCCL 20.00 20.00 19.73 19.90 3004500 0.39 0.87
2014-08-15 DGKC 77.50 78.70 77.50 78.14 2035500 0.50 0.87
2014-08-15 CEPB 46.50 48.28 46.30 47.89 47000 0.10 0.87
2014-08-15 SIEM 1122.00 1124.99 1121.00 1123.00 80 0.14 0.86
2014-08-15 GWLC 19.40 19.75 17.82 19.43 227000 0.11 0.85
2014-08-15 SEARL 170.50 176.00 170.50 174.13 99900 0.16 0.83
2014-08-15 INDU 580.00 587.00 578.00 583.66 1900 0.67 0.81
2014-08-15 INIL 49.00 51.13 47.56 50.81 426000 0.09 0.79
2014-08-15 SHFA 130.00 133.00 130.00 132.46 5300 0.10 0.75
2014-08-15 NCL 38.80 40.18 38.79 39.66 450000 0.12 0.74
2014-08-15 MTL 489.98 493.00 485.03 490.33 5900 0.32 0.74
2014-08-15 EXIDE 604.94 635.18 604.94 635.18 7200 0.07 0.73
2014-08-15 ATBA 481.00 490.00 481.00 488.90 1400 0.13 0.73
2014-08-15 HMB 29.99 30.50 29.99 30.24 109000 0.47 0.69
2014-08-15 ISL 22.00 22.60 22.00 22.54 363500 0.14 0.68
2014-08-15 NPL 36.70 38.07 36.60 36.85 106000 0.19 0.65
2014-08-15 FEROZ 221.00 222.00 218.01 221.99 9400 0.10 0.59
2014-08-15 TREET 106.00 109.50 106.00 108.34 167300 0.08 0.57
2014-08-15 NATF 706.00 726.70 706.00 713.28 1200 0.54 0.57
2014-08-15 WYETH 2950.02 2975.44 2950.02 2962.73 40 0.06 0.57
2014-08-15 KEL 7.20 7.30 7.12 7.18 2100500 0.24 0.56
2014-08-15 GTYR 89.00 91.95 87.50 91.27 358500 0.08 0.56
2014-08-15 ATIL 66.90 68.19 65.25 67.70 54000 0.07 0.56
2014-08-15 GADT 211.99 218.40 209.99 215.72 33500 0.07 0.56
2014-08-15 SBL 5.60 6.49 5.60 6.30 79000 0.09 0.53
2014-08-15 FATIMA 27.95 28.10 27.45 27.52 604000 0.85 0.52
2014-08-15 PGF 31.20 31.38 30.51 31.32 14500 0.13 0.51
2014-08-15 HABSM 36.30 36.30 34.01 35.77 45000 0.08 0.50
2014-08-15 HINO 479.99 490.00 475.00 481.02 9300 0.09 0.50
2014-08-15 PAEL 27.28 27.75 26.99 27.40 2549500 0.12 0.49
2014-08-15 BYCO 9.75 10.20 9.75 10.05 1675500 0.14 0.46
2014-08-15 HASCOL 73.25 75.75 73.25 75.40 1347500 0.10 0.42
2014-08-15 FABL 16.25 16.59 16.20 16.44 1003000 0.25 0.42
2014-08-15 AGTL 251.00 255.00 251.00 252.30 6300 0.22 0.42
2014-08-15 ARPL 313.90 320.90 313.05 320.90 1300 0.16 0.41
2014-08-15 AVN 25.99 26.75 25.51 26.68 1106500 0.04 0.39
2014-08-15 EPCL 11.55 11.90 11.45 11.62 447500 0.11 0.39
2014-08-15 SMBL 3.00 3.10 2.90 3.09 469500 0.05 0.37
2014-08-15 TRG 10.40 10.68 10.35 10.62 1799500 0.06 0.35
2014-08-15 PRL 178.50 181.71 173.50 176.29 27100 0.09 0.35
2014-08-15 FECTC 45.25 46.93 45.25 46.83 131000 0.03 0.33
2014-08-15 WTL 1.80 1.88 1.76 1.86 272500 0.02 0.29
2014-08-15 CTM 4.34 4.51 4.03 4.46 219500 0.03 0.29
2014-08-15 JLICL 288.00 288.00 288.00 288.00 100 0.31 0.29
2014-08-15 MLCF 27.20 27.78 27.20 27.54 5308500 0.21 0.28
2014-08-15 PIBTL 21.88 22.05 21.50 21.73 3025500 0.24 0.28
2014-08-15 ANL 5.05 5.12 4.90 5.03 1347000 0.03 0.28
2014-08-15 CPPL 65.50 68.12 65.50 68.02 149500 0.03 0.27
2014-08-15 POAF 10.67 10.74 10.67 10.71 1000 0.02 0.27
2014-08-15 LPCL 15.50 15.76 15.50 15.58 6307500 0.30 0.25
2014-08-15 SILK 1.98 2.00 1.97 1.99 669000 0.08 0.25
2014-08-15 LPL 17.65 17.70 17.65 17.70 1000 0.10 0.25
2014-08-15 KASBB 1.59 1.60 1.53 1.57 211500 0.05 0.24
2014-08-15 AGIL 105.50 108.00 104.01 107.17 9500 0.05 0.22
2014-08-15 SCLL 7.60 7.73 7.60 7.73 1500 0.01 0.22
2014-08-15 AHL 54.10 55.99 54.06 55.29 186500 0.04 0.21
2014-08-15 NICL 25.00 26.00 25.00 25.90 95500 0.04 0.21
2014-08-15 SNBL 12.79 13.25 12.49 12.60 23500 0.20 0.21
2014-08-15 TGL 29.27 29.50 28.50 29.38 33000 0.03 0.20
2014-08-15 KTML 23.03 23.50 23.00 23.25 15000 0.08 0.19
2014-08-15 ADMM 86.00 86.00 84.61 85.74 3500 0.11 0.19
2014-08-15 HSPI 15.24 15.56 15.24 15.56 4500 0.01 0.17
2014-08-15 POWER 5.20 5.35 5.13 5.23 84000 0.03 0.16
2014-08-15 ATLH 220.00 221.00 219.00 219.50 3300 0.33 0.16
2014-08-15 REWM 33.89 35.91 33.89 35.91 2000 0.02 0.16
2014-08-15 BIFO 132.00 134.00 132.00 133.55 1800 0.04 0.16
2014-08-15 ASLPS 6.69 6.69 6.69 6.69 1000 0.01 0.16
2014-08-15 TDIL 14.49 14.50 14.30 14.48 335000 0.01 0.14
2014-08-15 IBLHL 88.00 91.00 88.00 90.00 15000 0.03 0.14
2014-08-15 JSIL 11.48 11.83 11.33 11.73 789500 0.02 0.13
2014-08-15 HUMNL 125.00 126.50 124.11 125.14 31200 0.17 0.13
2014-08-15 SHNI 5.48 6.00 5.48 6.00 22500 0.00 0.13
2014-08-15 SCM 22.49 22.49 22.49 22.49 2000 0.02 0.13
2014-08-15 PACE 3.77 3.77 3.50 3.64 406000 0.01 0.12
2014-08-15 CSAP 42.90 43.45 42.90 43.13 142500 0.04 0.12
2014-08-15 STCL 7.92 8.10 7.80 7.98 50500 0.02 0.12
2014-08-15 IGIL 55.00 56.75 55.00 56.00 3500 0.04 0.12
2014-08-15 HAL 31.51 33.65 31.51 33.65 2500 0.02 0.12
2014-08-15 UNIC 16.15 16.89 16.15 16.89 1500 0.02 0.12
2014-08-15 CWSM 12.40 12.40 12.40 12.40 500 0.01 0.12
2014-08-15 IFSL 19.49 19.49 19.49 19.49 500 0.01 0.12
2014-08-15 DCL 6.10 6.23 6.00 6.12 617500 0.04 0.11
2014-08-15 SGML 13.75 14.30 13.75 14.30 4000 0.01 0.11
2014-08-15 GHNL 38.80 39.00 37.00 38.93 141500 0.03 0.10
2014-08-15 STPL 5.91 6.44 5.91 6.25 7500 0.01 0.10
2014-08-15 NBF 6.25 6.26 6.25 6.26 4500 0.01 0.10
2014-08-15 TPL 7.45 7.70 7.25 7.58 102500 0.02 0.09
2014-08-15 PASL 3.50 3.90 3.26 3.35 320000 0.01 0.08
2014-08-15 SPL 12.18 12.58 12.01 12.46 108500 0.01 0.08
2014-08-15 PKGP 18.05 18.40 18.05 18.16 93500 0.10 0.08
2014-08-15 KOHE 40.47 41.00 40.30 40.63 27500 0.10 0.08
2014-08-15 PIF 14.10 14.15 14.07 14.15 22000 0.06 0.08
2014-08-15 OTSU 61.99 63.49 61.01 63.16 13000 0.01 0.08
2014-08-15 TATM 36.50 38.44 36.50 38.44 1500 0.01 0.08
2014-08-15 CHAS 18.40 18.40 18.40 18.40 500 0.01 0.08
2014-08-15 MCBAH 16.39 16.39 16.39 16.39 500 0.02 0.08
2014-08-15 TRIPF 153.49 163.00 148.10 156.49 91500 0.07 0.07
2014-08-15 CHBL 4.19 4.30 4.19 4.29 32500 0.01 0.07
2014-08-15 SSIC 7.89 8.48 7.89 8.36 2500 0.00 0.07
2014-08-15 CENI 15.34 15.50 15.34 15.50 2000 0.01 0.07
2014-08-15 KASBM 2.95 2.95 2.95 2.95 1000 0.00 0.07
2014-08-15 NPSM 49.90 49.90 49.90 49.90 1000 0.01 0.07
2014-08-15 JPGL 2.25 2.35 2.25 2.33 369500 0.01 0.06
2014-08-15 GGL 24.40 25.00 23.60 24.49 67500 0.03 0.06
2014-08-15 GRAYS 51.31 56.65 51.31 56.65 3000 0.01 0.06
2014-08-15 CSUML 6.70 6.70 6.12 6.43 2500 0.01 0.06
2014-08-15 GFIL 7.90 7.99 7.90 7.99 1000 0.00 0.06
2014-08-15 ICL 29.75 29.75 29.75 29.75 500 0.02 0.06
2014-08-15 SAZEW 31.50 31.50 31.50 31.50 500 0.01 0.06
2014-08-15 DFML 5.45 5.45 5.20 5.31 275500 0.01 0.05
2014-08-15 CSIL 4.56 4.80 4.50 4.80 12500 0.00 0.05
2014-08-15 AATM 5.79 5.79 4.56 5.65 11000 0.00 0.05
2014-08-15 UDPL 19.40 19.75 19.40 19.75 1000 0.01 0.05
2014-08-15 YOUW 3.90 3.95 3.90 3.93 1000 0.00 0.05
2014-08-15 MDTL 2.10 2.15 2.05 2.13 95000 0.01 0.04
2014-08-15 QUICE 6.53 6.80 6.53 6.71 94500 0.01 0.04
2014-08-15 SPLC 2.65 2.88 2.62 2.88 75000 0.00 0.04
2014-08-15 FDIBL 1.20 1.38 1.15 1.38 50500 0.00 0.04
2014-08-15 GHNI 34.79 35.19 34.12 34.86 20500 0.01 0.04
2014-08-15 OLPL 34.50 34.50 33.52 34.39 13000 0.04 0.04
2014-08-15 ADOS 51.81 51.81 51.00 51.25 3500 0.00 0.04
2014-08-15 SAIF 24.00 24.50 23.55 24.50 3500 0.01 0.04
2014-08-15 BCML 68.48 68.49 65.06 68.49 2500 0.00 0.04
2014-08-15 HICL 15.06 15.37 15.06 15.37 1500 0.03 0.04
2014-08-15 BILF 9.60 9.60 9.60 9.60 500 0.00 0.04
2014-08-15 LMSM 5.94 5.94 5.94 5.94 500 0.00 0.04
2014-08-15 NEXT 5.20 5.20 5.20 5.20 500 0.00 0.04
2014-08-15 RICL 8.70 8.70 8.70 8.70 500 0.01 0.04
2014-08-15 TELE 3.23 3.25 3.14 3.21 391500 0.01 0.03
2014-08-15 DSFL 1.80 1.85 1.79 1.80 170000 0.01 0.03
2014-08-15 IGIBL 1.34 1.39 1.30 1.38 170000 0.00 0.03
2014-08-15 OLTM 7.25 8.79 6.79 8.79 108000 0.00 0.03
2014-08-15 SMCPL 8.00 8.00 7.51 7.51 92000 0.00 0.03
2014-08-15 DFSM 2.75 2.98 2.65 2.71 66500 0.00 0.03
2014-08-15 DSL 3.01 3.25 3.01 3.25 44000 0.00 0.03
2014-08-15 BERG 53.65 53.90 53.00 53.18 42000 0.01 0.03
2014-08-15 FHAM 9.84 9.85 9.75 9.75 6500 0.03 0.03
2014-08-15 MACFL 14.48 15.04 14.48 14.83 4500 0.01 0.03
2014-08-15 SLYT 17.14 17.15 17.14 17.15 1000 0.00 0.03
2014-08-15 HMIM 3.25 3.25 3.25 3.25 500 0.00 0.03
2014-08-15 SEPCO 1.76 1.84 1.75 1.81 317000 0.00 0.02
2014-08-15 CLCPS 1.50 1.85 1.50 1.85 135500 0.00 0.02
2014-08-15 NCPL 39.00 40.00 38.71 39.02 103500 0.21 0.02
2014-08-15 HIRAT 9.75 9.75 9.40 9.58 91500 0.01 0.02
2014-08-15 AMTEX 2.70 2.74 2.60 2.71 74500 0.01 0.02
2014-08-15 FLYNG 6.00 6.09 6.00 6.05 47000 0.02 0.02
2014-08-15 SMTM 8.32 8.90 8.31 8.79 32500 0.00 0.02
2014-08-15 DBCI 3.65 3.65 3.65 3.65 7500 0.01 0.02
2014-08-15 CRTM 18.00 18.05 18.00 18.01 5500 0.01 0.02
2014-08-15 DWTM 12.00 12.00 12.00 12.00 3000 0.00 0.02
2014-08-15 DNCC 8.50 8.61 8.50 8.61 1500 0.01 0.02
2014-08-15 BWHL 35.50 35.50 35.50 35.50 1000 0.01 0.02
2014-08-15 TRIBL 1.48 1.48 1.48 1.48 1000 0.00 0.02
2014-08-15 RAVT 2.90 2.90 2.90 2.90 500 0.00 0.02
2014-08-15 TRPOL 1.31 1.39 1.31 1.38 285000 0.00 0.01
2014-08-15 LEUL 14.75 16.75 14.75 16.45 53000 0.00 0.01
2014-08-15 DCH 2.71 2.83 2.70 2.72 37000 0.01 0.01
2014-08-15 SHSML 28.40 28.40 27.60 27.99 34500 0.01 0.01
2014-08-15 DSIL 3.64 3.80 3.61 3.76 19500 0.00 0.01
2014-08-15 MERIT 16.40 16.45 16.00 16.01 19500 0.01 0.01
2014-08-15 KOIL 2.61 2.65 2.61 2.65 11000 0.00 0.01
2014-08-15 OLSM 7.00 7.00 6.70 7.00 5500 0.00 0.01
2014-08-15 BROT 6.89 7.42 6.89 7.34 5000 0.00 0.01
2014-08-15 MRNS 92.00 96.00 92.00 94.59 3300 0.04 0.01
2014-08-15 DMTX 15.20 15.24 15.20 15.24 2500 0.00 0.01
2014-08-15 NOPK 35.70 35.70 32.55 34.60 2500 0.00 0.01
2014-08-15 PASM 5.85 5.85 5.50 5.50 2000 0.00 0.01
2014-08-15 JSGCL 32.00 32.09 32.00 32.09 1000 0.02 0.01
2014-08-15 PNGRS 2.65 2.65 2.65 2.65 1000 0.00 0.01
2014-08-15 GVGL 15.90 15.90 15.90 15.90 500 0.00 0.01
2014-08-15 FUDLM 0.00 18.65 18.65 18.65 550000 0.01 0.00
2014-08-15 GASF 9.15 9.64 9.00 9.05 346500 0.02 0.00
2014-08-15 GAIL 4.11 4.15 3.95 3.96 216000 0.00 0.00
2014-08-15 NETSOL 25.03 25.50 24.97 25.15 152500 0.03 0.00
2014-08-15 NMFL 16.00 16.00 15.76 15.82 44500 0.00 0.00
2014-08-15 TSPL 1.66 1.66 1.46 1.47 35000 0.00 0.00
2014-08-15 FCSC 1.93 2.00 1.93 2.00 25500 0.01 0.00
2014-08-15 ASRL 8.00 8.48 8.00 8.48 16500 0.00 0.00
2014-08-15 SKRS 2.55 2.55 2.50 2.50 15500 0.00 0.00
2014-08-15 HADC 2.01 2.23 2.01 2.17 13000 0.00 0.00
2014-08-15 UCAPM 1.80 1.98 1.78 1.98 12500 0.00 0.00
2014-08-15 SSML 9.31 9.51 9.31 9.51 9500 0.00 0.00
2014-08-15 MZSM 2.65 2.65 2.45 2.45 9000 0.00 0.00
2014-08-15 ADAMS 19.00 19.00 18.85 19.00 8000 0.00 0.00
2014-08-15 DCM 2.20 2.20 2.20 2.20 5500 0.00 0.00
2014-08-15 PAKMI 1.95 2.48 1.90 2.48 5500 0.00 0.00
2014-08-15 KOHTM 12.69 12.70 12.00 12.00 4000 0.00 0.00
2014-08-15 MFTM 3.07 3.10 3.00 3.10 3500 0.00 0.00
2014-08-15 PPP 47.00 47.00 47.00 47.00 3000 0.00 0.00
2014-08-15 AKZO 163.75 163.75 161.30 161.38 2700 0.11 0.00
2014-08-15 DAAG 11.40 12.45 11.40 11.95 2500 0.00 0.00
2014-08-15 PIL 10.50 10.50 10.50 10.50 2500 0.01 0.00
2014-08-15 HINOON 171.00 174.50 170.00 170.63 1600 0.05 0.00
2014-08-15 COTT 5.34 5.34 5.29 5.29 1500 0.00 0.00
2014-08-15 IDEN 4.33 4.34 4.33 4.34 1500 0.00 0.00
2014-08-15 MTIL 2.30 2.50 2.30 2.50 1500 0.00 0.00
2014-08-15 ESBL 2.75 2.80 2.75 2.78 1000 0.00 0.00
2014-08-15 IDRT 15.65 15.65 15.00 15.00 1000 0.00 0.00
2014-08-15 MODAM 2.00 2.00 2.00 2.00 1000 0.00 0.00
2014-08-15 PGLC 0.00 12.81 12.81 12.81 1000 0.00 0.00
2014-08-15 SRSM 11.50 11.50 11.50 11.50 1000 0.01 0.00
2014-08-15 SIBL 3.77 3.77 3.77 3.77 1000 0.00 0.00
2014-08-15 DLL 101.90 101.90 98.25 100.00 700 0.09 0.00
2014-08-15 DEL 2.25 2.25 2.25 2.25 500 0.00 0.00
2014-08-15 KML 12.00 12.00 12.00 12.00 500 0.01 0.00
2014-08-15 KOHP 2.25 2.25 2.25 2.25 500 0.00 0.00
2014-08-15 MUKT 1.69 1.69 1.69 1.69 500 0.00 0.00
2014-08-15 PICT 268.01 274.50 268.01 270.00 400 0.43 0.00
2014-08-15 PRET 82.01 84.39 82.01 84.39 200 0.01 0.00
2014-08-15 BTL 148.90 148.90 142.00 142.00 100 0.01 0.00
2014-08-15 FASM 126.70 129.00 126.70 129.00 100 0.02 0.00
2014-08-15 FFLM 0.00 3.05 3.05 3.05 0 0.00 0.00
2014-08-15 AGSML 0.00 7.19 7.19 7.19 0 0.01 0.00
2014-08-15 AGL 0.00 7.80 7.80 7.80 0 0.05 0.00
2014-08-15 AGLNCPS 0.00 8.00 8.00 8.00 0 0.02 0.00
2014-08-15 AKDCL 0.00 66.60 66.60 66.60 0 0.00 0.00
2014-08-15 AABS 0.00 105.26 105.26 105.26 0 0.03 0.00
2014-08-15 AASM 0.00 12.00 12.00 12.00 0 0.00 0.00
2014-08-15 AKGL 0.00 12.00 12.00 12.00 0 0.00 0.00
2014-08-15 FANM 0.00 6.00 6.00 6.00 0 0.00 0.00
2014-08-15 ALNRS 0.00 32.81 32.81 32.81 0 0.01 0.00
2014-08-15 ARM 0.00 51.31 51.31 51.31 0 0.09 0.00
2014-08-15 ALTN 0.00 23.50 23.50 23.50 0 0.13 0.00
2014-08-15 ANSM 0.00 11.50 11.50 11.50 0 0.00 0.00
2014-08-15 APOT 0.00 19.95 19.95 19.95 0 0.00 0.00
2014-08-15 ARPAK 0.00 11.35 11.35 11.35 0 0.00 0.00
2014-08-15 ARUJ 0.00 14.70 14.70 14.70 0 0.00 0.00
2014-08-15 ASHT 0.00 17.52 17.52 17.52 0 0.01 0.00
2014-08-15 ASTM 0.00 17.88 17.88 17.88 0 0.00 0.00
2014-08-15 AGIC 0.00 17.90 17.90 17.90 0 0.01 0.00
2014-08-15 BFMOD 0.00 6.05 6.05 6.05 0 0.00 0.00
2014-08-15 BPBL 0.00 4.50 4.50 4.50 0 0.00 0.00
2014-08-15 BAFS 0.00 26.50 26.50 26.50 0 0.00 0.00
2014-08-15 BAPL 0.00 6.91 6.91 6.91 0 0.00 0.00
2014-08-15 BWCL 0.00 100.23 100.23 100.23 0 0.85 0.00
2014-08-15 BCL 0.00 36.00 36.00 36.00 0 0.01 0.00
2014-08-15 BUXL 0.00 31.36 31.36 31.36 0 0.00 0.00
2014-08-15 CPAL 0.00 6.40 6.40 6.40 0 0.00 0.00
2014-08-15 CEFP 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-08-15 CECL 0.00 14.43 14.43 14.43 0 0.00 0.00
2014-08-15 CLOV 0.00 78.00 78.00 78.00 0 0.01 0.00
2014-08-15 COLG 0.00 1567.50 1567.50 1567.50 0 1.11 0.00
2014-08-15 CSM 0.00 1.66 1.66 1.66 0 0.00 0.00
2014-08-15 CCM 0.00 53.00 53.00 53.00 0 0.02 0.00
2014-08-15 CFL 0.00 25.40 25.40 25.40 0 0.00 0.00
2014-08-15 CJPL 0.00 3.00 3.00 3.00 0 0.00 0.00
2014-08-15 CYAN 0.00 76.00 76.00 76.00 0 0.07 0.00
2014-08-15 DADX 0.00 25.35 25.35 25.35 0 0.00 0.00
2014-08-15 DSML 0.00 6.06 6.06 6.06 0 0.00 0.00
2014-08-15 DWAE 0.00 2.70 2.70 2.70 0 0.00 0.00
2014-08-15 DKTM 0.00 12.33 12.33 12.33 0 0.00 0.00
2014-08-15 DMTM 0.00 11.00 11.00 11.00 0 0.00 0.00
2014-08-15 DIIL 0.00 39.20 39.20 39.20 0 0.01 0.00
2014-08-15 DINT 0.00 111.36 111.36 111.36 0 0.04 0.00
2014-08-15 EWLA 0.00 4.26 4.26 4.26 0 0.00 0.00
2014-08-15 EFUL 0.00 125.00 125.00 125.00 0 0.18 0.00
2014-08-15 ELCM 0.00 46.92 46.92 46.92 0 0.00 0.00
2014-08-15 ELSM 0.00 71.56 71.56 71.56 0 0.01 0.00
2014-08-15 FEM 0.00 4.25 4.25 4.25 0 0.00 0.00
2014-08-15 FNEL 0.00 2.30 2.30 2.30 0 0.00 0.00
2014-08-15 FCIBL 0.00 5.49 5.49 5.49 0 0.01 0.00
2014-08-15 FZCM 0.00 131.25 131.25 131.25 0 0.06 0.00
2014-08-15 FZTM 0.00 825.00 825.00 825.00 0 0.08 0.00
2014-08-15 FRCL 0.00 3.82 3.82 3.82 0 0.00 0.00
2014-08-15 GAMON 0.00 3.75 3.75 3.75 0 0.00 0.00
2014-08-15 GLPL 0.00 338.50 338.50 338.50 0 0.10 0.00
2014-08-15 GRYL 0.00 5.18 5.18 5.18 0 0.00 0.00
2014-08-15 HAFL 0.00 90.15 90.15 90.15 0 0.00 0.00
2014-08-15 HUSS 0.00 13.60 13.60 13.60 0 0.00 0.00
2014-08-15 FIBLM 0.00 2.04 2.04 2.04 0 0.00 0.00
2014-08-15 ICCT 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-08-15 IDSM 0.00 15.75 15.75 15.75 0 0.00 0.00
2014-08-15 FIMM 0.00 53.72 53.72 53.72 0 0.00 0.00
2014-08-15 IDYM 0.00 714.50 714.50 714.50 0 0.19 0.00
2014-08-15 INKL 0.00 16.45 16.36 16.36 0 0.00 0.00
2014-08-15 ISTM 0.00 18.45 18.45 18.45 0 0.00 0.00
2014-08-15 ILTM 0.00 860.00 860.00 860.00 0 0.01 0.00
2014-08-15 ISIL 0.00 181.50 181.50 181.50 0 0.13 0.00
2014-08-15 JATM 0.00 5.80 5.80 5.80 0 0.00 0.00
2014-08-15 JKSM 0.00 30.85 30.85 30.85 0 0.03 0.00
2014-08-15 JDMT 0.00 91.50 91.50 91.50 0 0.01 0.00
2014-08-15 JVDCPS 0.00 12.75 12.75 12.75 0 0.02 0.00
2014-08-15 JUBS 0.00 3.80 3.80 3.80 0 0.00 0.00
2014-08-15 KSBP 0.00 76.86 76.86 76.86 0 0.01 0.00
2014-08-15 KCL 0.00 15.20 15.20 15.20 0 0.00 0.00
2014-08-15 KSTM 0.00 4.30 4.30 4.30 0 0.00 0.00
2014-08-15 KHYT 0.00 76.77 76.77 76.77 0 0.00 0.00
2014-08-15 KOSM 0.00 20.99 20.99 20.99 0 0.04 0.00
2014-08-15 KOHS 0.00 8.20 8.20 8.20 0 0.00 0.00
2014-08-15 LPGL 0.00 13.95 13.95 13.95 0 0.00 0.00
2014-08-15 LIBT 0.00 8.47 8.47 8.47 0 0.00 0.00
2014-08-15 LINDE 0.00 160.00 160.00 160.00 0 0.06 0.00
2014-08-15 MWMP 0.00 2.65 2.65 2.65 0 0.00 0.00
2014-08-15 MEHT 0.00 200.00 200.00 200.00 0 0.04 0.00
2014-08-15 MUBT 0.00 4.99 4.99 4.99 0 0.00 0.00
2014-08-15 NAGC 0.00 68.95 68.95 68.95 0 0.02 0.00
2014-08-15 FNBM 0.00 3.49 3.49 3.49 0 0.00 0.00
2014-08-15 NONS 0.00 22.14 22.14 22.14 0 0.01 0.00
2014-08-15 NOPKNV 0.00 15.17 15.17 15.17 0 0.00 0.00
2014-08-15 PECO 0.00 81.94 81.94 81.94 0 0.01 0.00
2014-08-15 PKGI 0.00 7.70 7.70 7.70 0 0.00 0.00
2014-08-15 PGCL 0.00 134.89 134.89 134.89 0 0.01 0.00
2014-08-15 PPVC 0.00 4.05 4.05 4.05 0 0.00 0.00
2014-08-15 PCAL 0.00 92.00 92.00 92.00 0 0.04 0.00
2014-08-15 FPRM 0.00 13.50 13.50 13.50 0 0.00 0.00
2014-08-15 PMPK 0.00 471.36 471.36 471.36 0 0.43 0.00
2014-08-15 PINL 0.00 18.90 18.90 18.90 0 0.01 0.00
2014-08-15 PMRS 0.00 68.08 68.08 68.08 0 0.00 0.00
2014-08-15 FPJM 0.00 3.50 3.50 3.50 0 0.00 0.00
2014-08-15 POML 0.00 96.27 96.27 96.27 0 0.01 0.00
2014-08-15 QUAT 0.00 106.23 106.23 106.23 0 0.02 0.00
2014-08-15 QUET 0.00 38.95 38.95 38.95 0 0.01 0.00
2014-08-15 RCML 0.00 62.95 62.95 62.95 0 0.01 0.00
2014-08-15 REST 0.00 41.40 41.40 41.40 0 0.02 0.00
2014-08-15 RUBY 0.00 6.30 6.30 6.30 0 0.00 0.00
2014-08-15 RUPL 0.00 15.84 15.84 15.84 0 0.01 0.00
2014-08-15 SGPL 0.00 1.99 1.99 1.99 0 0.00 0.00
2014-08-15 SFAT 0.00 14.36 14.36 14.36 0 0.00 0.00
2014-08-15 SJTM 0.00 11.20 11.20 11.20 0 0.00 0.00
2014-08-15 SALT 0.00 119.00 119.00 119.00 0 0.01 0.00
2014-08-15 SANE 0.00 3.70 3.70 3.70 0 0.00 0.00
2014-08-15 SANSM 0.00 25.50 25.50 25.50 0 0.00 0.00
2014-08-15 SAPL 0.00 700.05 700.05 700.05 0 0.10 0.00
2014-08-15 SFL 0.00 297.28 297.28 297.28 0 0.09 0.00
2014-08-15 SAPT 0.00 287.90 287.90 287.90 0 0.09 0.00
2014-08-15 SARC 0.00 6.05 6.05 6.05 0 0.00 0.00
2014-08-15 SLCL 0.00 3.79 3.79 3.79 0 0.00 0.00
2014-08-15 SFLL 0.00 67.12 67.12 67.12 0 0.02 0.00
2014-08-15 SHDT 0.00 48.36 48.36 48.36 0 0.00 0.00
2014-08-15 SHCM 0.00 19.81 19.81 19.81 0 0.01 0.00
2014-08-15 SHCI 0.00 3.19 3.19 3.19 0 0.00 0.00
2014-08-15 SHJS 0.00 80.00 80.00 80.00 0 0.01 0.00
2014-08-15 STJT 0.00 101.60 101.60 101.60 0 0.01 0.00
2014-08-15 SGMLPS 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-08-15 STML 0.00 26.98 26.98 26.98 0 0.00 0.00
2014-08-15 SCL 0.00 284.91 284.91 284.91 0 0.02 0.00
2014-08-15 SFTM 0.00 17.00 17.00 17.00 0 0.00 0.00
2014-08-15 SING 0.00 18.00 18.00 18.00 0 0.01 0.00
2014-08-15 SITC 0.00 301.17 301.17 301.17 0 0.09 0.00
2014-08-15 SEL 0.00 33.86 33.86 33.86 0 0.01 0.00
2014-08-15 SUHJ 0.00 13.00 13.00 13.00 0 0.00 0.00
2014-08-15 SUTM 0.00 209.00 209.00 209.00 0 0.02 0.00
2014-08-15 THAS 0.00 9.34 9.34 9.34 0 0.00 0.00
2014-08-15 TSML 0.00 45.60 45.60 45.60 0 0.08 0.00
2014-08-15 THCCL 0.00 25.50 25.50 25.50 0 0.04 0.00
2014-08-15 TCLTC 0.00 54.50 54.50 54.50 0 0.03 0.00
2014-08-15 FTSM 0.00 6.25 6.25 6.25 0 0.00 0.00
2014-08-15 TSBL 0.00 1.50 1.50 1.50 0 0.00 0.00
2014-08-15 TRSM 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-08-15 UPFL 0.00 8300.00 8300.00 8300.00 0 0.75 0.00
2014-08-15 UBDL 0.00 91.00 91.00 91.00 0 0.01 0.00
2014-08-15 UVIC 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-08-15 WAHN 0.00 72.00 72.00 72.00 0 0.01 0.00
2014-08-15 ZTL 0.00 8.25 8.25 8.25 0 0.01 0.00
2014-08-15 ZIL 0.00 104.00 104.00 104.00 0 0.01 0.00
2014-08-15 COST 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-08-15 ABSON 0.00 2.50 2.50 2.50 0 0.00 0.00
2014-08-15 ADTM 0.00 8.90 8.90 8.90 0 0.00 0.00
2014-08-15 AHTM 0.00 25.70 25.70 25.70 0 0.01 0.00
2014-08-15 AZTM 0.00 0.26 0.26 0.26 0 0.00 0.00
2014-08-15 AMSL 0.00 0.62 0.62 0.62 0 0.00 0.00
2014-08-15 ALQT 0.00 29.25 29.25 29.25 0 0.00 0.00
2014-08-15 AQTM 0.00 1.31 1.31 1.31 0 0.00 0.00
2014-08-15 AWTX 0.00 340.00 340.00 340.00 0 0.00 0.00
2014-08-15 ASMLRAL 0.00 6.00 6.00 6.00 0 0.00 0.00
2014-08-15 ANNT 0.00 11.38 11.38 11.38 0 0.00 0.00
2014-08-15 ASIC 0.00 20.00 20.00 20.00 0 0.01 0.00
2014-08-15 AYZT 0.00 0.20 0.20 0.20 0 0.00 0.00
2014-08-15 AYTM 0.00 170.98 170.98 170.98 0 0.00 0.00
2014-08-15 ANLPS 0.00 9.80 9.80 9.80 0 0.01 0.00
2014-08-15 ANLNV 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-08-15 AZMT 0.00 9.95 9.95 9.95 0 0.00 0.00
2014-08-15 BEEM 0.00 2.30 2.30 2.30 0 0.00 0.00
2014-08-15 BELA 0.00 1.30 1.30 1.30 0 0.00 0.00
2014-08-15 BIIC 0.00 3.60 3.60 3.60 0 0.00 0.00
2014-08-15 CARF 0.00 0.65 0.65 0.65 0 0.00 0.00
2014-08-15 CASS 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-08-15 FCONM 0.00 1.19 1.19 1.19 0 0.00 0.00
2014-08-15 DCTL 0.00 0.08 0.08 0.08 0 0.00 0.00
2014-08-15 DBSL 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-08-15 DATM 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-08-15 DOMF 0.00 0.34 0.34 0.34 0 0.00 0.00
2014-08-15 DREL 0.00 135.00 135.00 135.00 0 0.06 0.00
2014-08-15 EWIC 0.00 183.70 183.70 183.70 0 0.10 0.00
2014-08-15 ENGL 0.00 0.65 0.65 0.65 0 0.00 0.00
2014-08-15 EXTR 0.00 15.10 15.10 15.10 0 0.00 0.00
2014-08-15 FDMF 0.00 7.00 7.00 7.00 0 0.01 0.00
2014-08-15 FIL 0.00 185.88 185.88 185.88 0 0.01 0.00
2014-08-15 FSWL 0.00 58.00 58.00 58.00 0 0.00 0.00
2014-08-15 FTHM 0.00 74.00 74.00 74.00 0 0.00 0.00
2014-08-15 FAEL 0.00 14.30 14.30 14.30 0 0.00 0.00
2014-08-15 FML 0.00 71.00 71.00 71.00 0 0.39 0.00
2014-08-15 FIM 0.00 0.20 0.20 0.20 0 0.00 0.00
2014-08-15 GATI 0.00 170.00 170.00 170.00 0 0.10 0.00
2014-08-15 GAEL 0.00 1.13 1.13 1.13 0 0.00 0.00
2014-08-15 GENP 0.00 0.89 0.89 0.89 0 0.00 0.00
2014-08-15 GOEM 0.00 40.00 40.00 40.00 0 0.00 0.00
2014-08-15 GLOT 0.00 8.70 8.70 8.70 0 0.00 0.00
2014-08-15 GIL 0.00 499.00 499.00 499.00 0 0.00 0.00
2014-08-15 GUTM 0.00 15.00 15.00 15.00 0 0.00 0.00
2014-08-15 HAJT 0.00 0.72 0.72 0.72 0 0.00 0.00
2014-08-15 HKKT 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-08-15 HMICL 0.00 6.20 6.20 6.20 0 0.00 0.00
2014-08-15 HATM 0.00 0.97 0.97 0.97 0 0.00 0.00
2014-08-15 HACC 0.00 8.00 8.00 8.00 0 0.00 0.00
2014-08-15 HUSI 0.00 7.40 7.40 7.40 0 0.00 0.00
2014-08-15 INMF 0.00 0.17 0.17 0.17 0 0.00 0.00
2014-08-15 ITSL 0.00 0.42 0.42 0.42 0 0.00 0.00
2014-08-15 ISHT 0.00 9.49 9.49 9.49 0 0.00 0.00
2014-08-15 JOVC 0.00 1.90 1.90 1.90 0 0.00 0.00
2014-08-15 KAKL 0.00 0.55 0.55 0.55 0 0.00 0.00
2014-08-15 KACM 0.00 16.00 16.00 16.00 0 0.00 0.00
2014-08-15 KCORP 0.00 22.79 22.79 22.79 0 0.19 0.00
2014-08-15 KPUS 0.00 11.00 11.00 11.00 0 0.00 0.00
2014-08-15 KHSM 0.00 1.00 1.00 1.00 0 0.00 0.00
2014-08-15 MEDI 0.00 0.45 0.45 0.45 0 0.00 0.00
2014-08-15 MDTM 0.00 1.50 1.50 1.50 0 0.00 0.00
2014-08-15 MSCL 0.00 18.65 18.65 18.65 0 0.01 0.00
2014-08-15 MIGM 0.00 0.17 0.17 0.17 0 0.00 0.00
2014-08-15 MOHE 0.00 0.15 0.15 0.15 0 0.00 0.00
2014-08-15 MOON 0.00 22.00 22.00 22.00 0 0.00 0.00
2014-08-15 MOIL 0.00 10.25 10.25 10.25 0 0.00 0.00
2014-08-15 NATM 0.00 36.94 36.94 36.94 0 0.01 0.00
2014-08-15 NALC 0.00 0.10 0.10 0.10 0 0.00 0.00
2014-08-15 NAFL 0.00 10.00 10.00 10.00 0 0.01 0.00
2014-08-15 NAZC 0.00 0.15 0.15 0.15 0 0.00 0.00
2014-08-15 NINA 0.00 1.01 1.01 1.01 0 0.00 0.00
2014-08-15 NORS 0.00 39.00 39.00 39.00 0 0.00 0.00
2014-08-15 PDGH 0.00 0.30 0.30 0.30 0 0.00 0.00
2014-08-15 PIAB 0.00 5.50 5.50 5.50 0 0.00 0.00
2014-08-15 PUDF 0.00 2.33 2.33 2.33 0 0.00 0.00
2014-08-15 PGIC 0.00 4.75 4.75 4.75 0 0.00 0.00
2014-08-15 PHDL 0.00 80.67 80.67 80.67 0 0.02 0.00
2014-08-15 PAKL 0.00 2.89 2.89 2.89 0 0.00 0.00
2014-08-15 PICL 0.00 0.10 0.10 0.10 0 0.00 0.00
2014-08-15 PANI 0.00 3.95 3.95 3.95 0 0.00 0.00
2014-08-15 PRIC 0.00 1.13 1.13 1.13 0 0.00 0.00
2014-08-15 PRIB 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-08-15 QUSW 0.00 11.00 11.00 11.00 0 0.00 0.00
2014-08-15 REGAL 0.00 3.80 3.80 3.80 0 0.00 0.00
2014-08-15 SGFL 0.00 126.00 126.00 126.00 0 0.03 0.00
2014-08-15 SSOM 0.00 7.65 7.65 7.65 0 0.00 0.00
2014-08-15 SDOT 0.00 0.85 0.85 0.85 0 0.00 0.00
2014-08-15 SDIL 0.00 0.95 0.95 0.95 0 0.00 0.00
2014-08-15 SLSO 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-08-15 SLSOPVI 0.00 55.90 55.90 55.90 0 0.00 0.00
2014-08-15 SLSOPP 0.00 4.40 4.40 4.40 0 0.00 0.00
2014-08-15 SCHT 0.00 0.65 0.65 0.65 0 0.00 0.00
2014-08-15 SLCPA 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-08-15 SERF 0.00 0.77 0.77 0.77 0 0.00 0.00
2014-08-15 SERT 0.00 0.90 0.90 0.90 0 0.00 0.00
2014-08-15 SZTM 0.00 21.50 21.50 21.50 0 0.01 0.00
2014-08-15 SICL 0.00 44.00 44.00 44.00 0 0.00 0.00
2014-08-15 SMBLCPSA 0.00 10.00 10.00 10.00 0 0.02 0.00
2014-08-15 SMBLCPSB 0.00 10.00 10.00 10.00 0 0.02 0.00
2014-08-15 SUCM 0.00 0.33 0.33 0.33 0 0.00 0.00
2014-08-15 SURAJ 0.00 10.00 10.00 10.00 0 0.00 0.00
2014-08-15 TAJT 0.00 0.41 0.41 0.41 0 0.00 0.00
2014-08-15 TICL 0.00 55.00 55.00 55.00 0 0.01 0.00
2014-08-15 TOWL 0.00 26.27 26.27 26.27 0 0.01 0.00
2014-08-15 TREI 0.00 1.46 1.46 1.46 0 0.00 0.00
2014-08-15 USMT 0.00 0.51 0.51 0.51 0 0.00 0.00
2014-08-15 ZHCM 0.00 0.06 0.06 0.06 0 0.00 0.00
2014-08-15 ZELP 0.00 0.44 0.44 0.44 0 0.00 0.00
2014-08-15 TSMF 4.65 4.65 3.68 3.82 152500 0.00 -0.01
2014-08-15 ICIBL 1.66 1.70 1.63 1.70 84500 0.01 -0.01
2014-08-15 EMCO 4.00 4.05 4.00 4.00 61500 0.00 -0.01
2014-08-15 REDCO 3.56 3.56 3.20 3.48 34000 0.00 -0.01
2014-08-15 BNWM 75.97 75.97 72.11 73.55 24000 0.01 -0.01
2014-08-15 DOL 5.22 5.25 5.22 5.25 21500 0.01 -0.01
2014-08-15 BRR 5.45 5.45 5.45 5.45 15500 0.01 -0.01
2014-08-15 GSPM 2.40 2.70 2.26 2.49 7000 0.00 -0.01
2014-08-15 FECM 4.10 4.45 4.10 4.10 5500 0.00 -0.01
2014-08-15 GUSM 2.80 2.80 2.75 2.75 1000 0.00 -0.01
2014-08-15 SNAI 71.50 71.50 71.50 71.50 1000 0.01 -0.01
2014-08-15 GLAT 93.06 97.85 93.06 97.85 600 0.04 -0.01
2014-08-15 HAEL 15.50 16.06 14.10 14.10 136000 0.00 -0.02
2014-08-15 SEPL 86.00 86.95 84.70 85.17 84000 0.06 -0.02
2014-08-15 DWSM 2.55 2.55 2.50 2.50 30000 0.00 -0.02
2014-08-15 PMI 1.80 1.85 1.70 1.80 30000 0.00 -0.02
2014-08-15 MIRKS 56.45 56.45 55.00 55.00 7000 0.01 -0.02
2014-08-15 MQTM 18.25 18.25 18.25 18.25 500 0.00 -0.02
2014-08-15 SURC 100.00 100.00 100.00 100.00 400 0.03 -0.02
2014-08-15 JOPP 0.00 25.08 23.83 23.83 0 0.00 -0.02
2014-08-15 JSBL 5.00 5.05 4.90 4.90 3135000 0.08 -0.03
2014-08-15 DYNO 44.80 44.94 42.05 42.45 6500 0.01 -0.03
2014-08-15 SASML 8.33 8.33 8.30 8.30 4000 0.00 -0.03
2014-08-15 ECOP 17.00 17.00 16.35 16.80 7000 0.01 -0.04
2014-08-15 HWQS 5.50 5.85 5.50 5.50 3000 0.00 -0.04
2014-08-15 BPL 33.03 33.12 33.03 33.11 2000 0.01 -0.04
2014-08-15 KASBSL 5.49 5.49 5.49 5.49 2000 0.01 -0.05
2014-08-15 KHTC 361.00 376.98 360.05 364.52 1400 0.01 -0.05
2014-08-15 NSRM 23.02 23.02 23.02 23.02 500 0.01 -0.06
2014-08-15 JDWS 190.00 194.00 190.00 194.00 8000 0.17 -0.07
2014-08-15 FRSM 35.00 35.00 35.00 35.00 3500 0.01 -0.07
2014-08-15 SNGP 20.39 20.43 20.05 20.21 275000 0.19 -0.08
2014-08-15 ZAHT 13.90 14.00 13.90 14.00 1500 0.03 -0.08
2014-08-15 PAKD 70.00 70.10 70.00 70.10 1000 0.01 -0.09
2014-08-15 PRWM 39.00 39.00 39.00 39.00 500 0.01 -0.09
2014-08-15 JVDC 52.00 52.00 49.00 49.00 7000 0.04 -0.15
2014-08-15 ASL 7.44 7.44 7.20 7.20 1500 0.03 -0.16
2014-08-15 PSYL 17.03 17.03 17.03 17.03 1500 0.01 -0.17
2014-08-15 LOTCHEM 7.10 7.29 6.97 7.01 2994000 0.16 -0.19
2014-08-15 MCB 288.00 290.00 287.00 287.99 177200 4.71 -0.21
2014-08-15 BHAT 520.00 520.00 490.00 490.00 200 0.02 -0.22
2014-08-15 AMBL 6.60 6.80 6.00 6.16 7000 0.01 -0.25
2014-08-15 ATRL 193.00 195.99 192.60 193.98 393000 0.24 -0.29
2014-08-15 MFFL 560.00 571.00 560.00 564.85 1750 0.07 -0.35
2014-08-15 EFERT 54.20 54.55 53.63 54.11 1715500 1.05 -0.41
2014-08-15 SHEZ 900.00 900.00 900.00 900.00 1700 0.10 -0.53
2014-08-15 BGL 5.75 5.75 5.40 5.40 1500 0.01 -0.53
2014-08-15 SHEL 252.00 259.00 250.00 253.15 577800 0.40 -0.67
2014-08-15 GHGL 52.01 52.25 51.99 52.00 25000 0.09 -0.77
2014-08-15 MEBL 40.10 43.15 39.52 40.79 1057000 0.60 -0.97
2014-08-15 NRL 207.90 207.90 195.80 198.13 122700 0.23 -1.70
2014-08-15 BOK 7.81 7.81 7.81 7.81 500 0.11 -1.75
2014-08-15 ACPL 161.10 162.50 154.00 156.79 180400 0.26 -1.77
2014-08-15 IBFL 60.10 60.25 60.00 60.14 2500 0.27 -2.24
2014-08-15 ABL 115.05 116.00 114.00 114.05 70900 1.92 -3.14
2014-08-15 APL 580.00 590.00 562.00 575.53 98800 0.70 -3.77

Comments

comments

Comments are closed