Companies Price Participation in KSE All Index Move 18 Sep. 2014

September 18, 2014 6:49 pmComments Off on Companies Price Participation in KSE All Index Move 18 Sep. 2014Views: 2

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: 2014-09-18
KSE Capitilization (Million Rs): 7024208.32 Index Change: -18.79

Listed Companies Price Participation in Index Move

Date Symbol Open High Low Close Volume Weightage % Points
2014-09-18 RMPL 11200.00 11235.00 11200.00 11235.00 100 1.48 15.51
2014-09-18 LUCK 406.51 420.00 406.51 417.45 904800 1.92 9.33
2014-09-18 INDU 630.01 666.66 630.01 660.38 78400 0.74 6.28
2014-09-18 FFBL 40.85 42.92 40.76 42.66 4147500 0.57 5.22
2014-09-18 LPCL 16.20 17.19 16.11 17.07 41463500 0.35 4.02
2014-09-18 PPL 230.80 231.40 230.30 230.83 523700 6.48 3.47
2014-09-18 THALL 219.00 228.61 219.00 228.59 51600 0.26 2.76
2014-09-18 SCBPL 23.50 23.74 23.50 23.72 27000 1.31 2.67
2014-09-18 FATIMA 27.74 28.10 27.51 28.00 952000 0.84 2.18
2014-09-18 SBL 8.00 8.85 7.95 8.68 1451000 0.12 2.15
2014-09-18 ARPL 370.26 391.92 370.26 391.92 51500 0.19 2.00
2014-09-18 PTC 24.00 24.20 23.88 24.05 1734500 1.29 1.90
2014-09-18 PICT 262.50 266.73 262.50 266.73 2600 0.41 1.79
2014-09-18 FEROZ 345.04 345.04 345.04 345.04 11400 0.15 1.56
2014-09-18 PSMC 280.55 289.99 280.55 286.36 170800 0.34 1.40
2014-09-18 SIEM 1044.00 1080.11 1044.00 1078.56 1320 0.13 1.29
2014-09-18 IDYM 713.15 773.00 713.15 773.00 150 0.20 1.27
2014-09-18 GLPL 429.97 429.97 429.97 429.97 300 0.12 1.23
2014-09-18 ADMM 93.97 96.71 93.00 96.71 52000 0.12 1.21
2014-09-18 AKZO 167.90 173.64 167.00 173.64 538500 0.11 1.20
2014-09-18 JGICL 93.89 93.99 93.85 93.99 3500 0.21 1.17
2014-09-18 HINO 573.50 596.93 573.50 596.93 29700 0.11 1.11
2014-09-18 SAPL 750.42 750.42 750.42 750.42 100 0.10 1.08
2014-09-18 PNSC 85.48 85.61 83.05 83.88 814500 0.16 0.97
2014-09-18 ARM 63.00 64.90 63.00 64.75 9500 0.11 0.92
2014-09-18 SHEZ 860.25 941.00 860.25 940.50 850 0.10 0.92
2014-09-18 APL 551.00 555.00 545.10 554.85 48800 0.66 0.81
2014-09-18 IGIL 106.83 106.83 106.83 106.83 19000 0.08 0.80
2014-09-18 TREET 116.00 121.76 115.97 120.72 926900 0.09 0.76
2014-09-18 KAPCO 64.90 65.00 64.55 65.00 775500 0.81 0.75
2014-09-18 DREL 0.00 156.27 148.83 156.27 0 0.07 0.75
2014-09-18 JSBL 5.45 5.71 5.37 5.66 1694500 0.09 0.74
2014-09-18 NESTLE 7880.00 7880.00 7880.00 7880.00 20 5.09 0.71
2014-09-18 ATLH 280.00 290.00 280.00 282.33 5700 0.42 0.70
2014-09-18 SNBL 13.09 13.19 12.80 13.19 3500 0.21 0.69
2014-09-18 ATIL 63.75 66.49 63.75 66.32 31500 0.07 0.66
2014-09-18 NIB 2.05 2.10 2.03 2.08 1045500 0.31 0.65
2014-09-18 HINOON 223.00 227.22 218.01 227.22 94900 0.06 0.62
2014-09-18 ISL 26.35 27.10 26.10 26.69 569500 0.17 0.61
2014-09-18 SITC 327.00 335.00 325.50 335.00 15100 0.10 0.61
2014-09-18 POL 542.00 543.00 537.02 542.01 28350 1.83 0.57
2014-09-18 HMB 30.99 30.99 30.50 30.73 103500 0.46 0.56
2014-09-18 HUMNL 129.00 135.99 129.00 131.38 72900 0.18 0.54
2014-09-18 INIL 59.00 61.50 59.00 60.80 816500 0.10 0.52
2014-09-18 CEPB 46.10 48.00 46.10 47.62 64000 0.10 0.49
2014-09-18 STCL 12.69 13.14 12.42 13.14 1562500 0.03 0.48
2014-09-18 DCL 6.45 6.87 6.45 6.78 2067500 0.04 0.44
2014-09-18 FCCL 19.20 19.40 19.10 19.29 1807000 0.37 0.42
2014-09-18 MEHT 187.25 188.19 187.25 188.19 2200 0.04 0.42
2014-09-18 CHCC 56.00 58.10 56.00 56.61 1120500 0.08 0.41
2014-09-18 IBLHL 120.43 120.43 120.43 120.43 1400 0.04 0.41
2014-09-18 PIOC 52.75 54.73 52.47 53.03 6215500 0.17 0.40
2014-09-18 AGTL 282.50 286.00 282.00 283.34 16400 0.23 0.39
2014-09-18 ENGRO 175.50 175.75 174.10 175.20 603800 1.29 0.36
2014-09-18 THCCL 25.35 25.35 25.35 25.35 1000 0.04 0.36
2014-09-18 BIPL 9.72 10.15 9.72 10.06 180500 0.08 0.35
2014-09-18 KTML 23.26 24.35 23.26 23.88 2975000 0.08 0.33
2014-09-18 AKBL 21.93 22.49 21.80 21.88 10803500 0.39 0.32
2014-09-18 NETSOL 25.56 27.34 25.50 27.19 752000 0.03 0.32
2014-09-18 SFL 311.00 311.00 311.00 311.00 500 0.09 0.31
2014-09-18 MLCF 27.66 28.20 27.33 27.98 6602000 0.21 0.28
2014-09-18 SMBL 3.06 3.27 3.06 3.18 1688000 0.05 0.27
2014-09-18 MTL 527.00 527.50 523.05 525.12 67100 0.33 0.26
2014-09-18 GHGL 53.25 54.05 53.25 53.85 11500 0.09 0.26
2014-09-18 SILK 2.18 2.25 2.18 2.20 1702000 0.08 0.25
2014-09-18 STPL 6.80 7.81 6.72 7.81 622000 0.01 0.25
2014-09-18 ABL 107.50 108.00 107.35 107.51 147100 1.75 0.25
2014-09-18 ACPL 180.67 183.25 180.60 182.92 10900 0.30 0.25
2014-09-18 PCAL 107.70 107.70 100.05 105.00 3400 0.04 0.21
2014-09-18 TPL 10.70 11.30 10.45 10.87 5759000 0.03 0.19
2014-09-18 HABSM 36.00 36.70 36.00 36.31 10500 0.08 0.19
2014-09-18 EXIDE 860.00 910.00 860.00 906.54 7600 0.10 0.19
2014-09-18 STJT 127.00 128.10 127.00 128.10 1500 0.02 0.18
2014-09-18 BHAT 471.00 471.00 471.00 471.00 350 0.02 0.18
2014-09-18 OTSU 105.74 105.75 104.01 105.75 63000 0.02 0.17
2014-09-18 KOSM 22.00 22.75 21.99 22.40 41000 0.04 0.17
2014-09-18 POWER 5.31 5.69 5.30 5.50 165000 0.03 0.16
2014-09-18 BOK 8.75 8.80 8.75 8.76 3000 0.12 0.16
2014-09-18 GGL 24.00 25.01 24.00 24.93 103500 0.03 0.15
2014-09-18 UNIC 22.48 22.79 21.50 22.53 39500 0.03 0.15
2014-09-18 PAEL 29.16 29.85 29.06 29.34 8135500 0.12 0.14
2014-09-18 GTYR 106.75 109.00 105.05 106.28 617500 0.09 0.14
2014-09-18 DFSM 3.69 3.90 3.61 3.87 78500 0.01 0.13
2014-09-18 SCLL 8.80 9.00 8.80 8.82 73500 0.01 0.13
2014-09-18 KML 12.55 13.43 12.55 13.43 6000 0.01 0.13
2014-09-18 AMTEX 3.05 3.20 3.03 3.15 340000 0.01 0.12
2014-09-18 SNGP 21.34 21.34 21.03 21.18 228000 0.19 0.12
2014-09-18 OLPL 37.30 37.60 37.00 37.55 47000 0.04 0.12
2014-09-18 SGML 15.50 16.00 15.50 15.75 31000 0.02 0.12
2014-09-18 FUDLM 25.85 26.96 25.85 26.96 174000 0.01 0.11
2014-09-18 CTM 4.95 5.25 4.95 5.02 117000 0.04 0.11
2014-09-18 PAKRI 24.80 25.50 24.50 24.97 64500 0.11 0.11
2014-09-18 SAIF 26.35 27.56 26.35 27.56 22000 0.01 0.11
2014-09-18 DOL 6.02 6.30 6.01 6.30 36500 0.01 0.10
2014-09-18 CHAS 22.80 22.93 22.80 22.93 14500 0.01 0.10
2014-09-18 MCBAH 16.06 16.55 16.07 16.50 7500 0.02 0.10
2014-09-18 HICL 16.49 16.89 16.40 16.73 30000 0.03 0.09
2014-09-18 SNAI 89.50 91.45 89.50 91.37 6000 0.01 0.09
2014-09-18 TDIL 23.20 23.80 23.20 23.80 6000 0.02 0.09
2014-09-18 NICL 27.00 27.60 27.00 27.53 313500 0.04 0.08
2014-09-18 ICIBL 1.80 1.85 1.75 1.79 33000 0.01 0.08
2014-09-18 BWHL 41.00 42.00 40.00 42.00 30500 0.01 0.08
2014-09-18 SAZEW 29.79 30.45 29.79 30.45 22000 0.01 0.08
2014-09-18 PAKD 75.00 80.83 75.00 79.58 14000 0.01 0.08
2014-09-18 UBDL 92.50 92.50 92.50 92.50 500 0.01 0.08
2014-09-18 SCL 254.00 254.00 254.00 254.00 300 0.01 0.08
2014-09-18 DCH 3.30 3.45 3.10 3.26 428000 0.01 0.07
2014-09-18 UDPL 23.65 24.74 23.60 24.74 45500 0.01 0.07
2014-09-18 MACFL 15.74 15.75 15.69 15.70 2500 0.01 0.07
2014-09-18 MFTM 4.36 5.33 4.36 5.33 1522500 0.00 0.06
2014-09-18 DFML 5.80 6.20 5.80 6.03 1346500 0.01 0.06
2014-09-18 GHNL 47.40 48.20 46.80 47.08 502500 0.03 0.06
2014-09-18 CHBL 5.65 6.00 5.58 5.91 198000 0.01 0.06
2014-09-18 REDCO 3.70 4.10 3.55 3.97 188500 0.00 0.06
2014-09-18 YOUW 3.70 4.50 3.70 4.16 100000 0.00 0.06
2014-09-18 DSFL 1.89 1.89 1.82 1.87 61000 0.01 0.06
2014-09-18 ZTL 9.20 9.47 9.00 9.22 40000 0.01 0.06
2014-09-18 IDRT 15.00 16.50 14.80 16.50 34500 0.00 0.06
2014-09-18 SPL 13.04 13.10 12.84 13.10 33000 0.01 0.06
2014-09-18 AATM 5.30 5.40 5.30 5.40 2500 0.00 0.06
2014-09-18 HSPI 17.70 17.70 16.70 17.60 2000 0.01 0.06
2014-09-18 SHSML 39.05 41.50 39.05 41.50 1500 0.01 0.06
2014-09-18 TICL 58.58 59.00 58.58 59.00 1000 0.01 0.06
2014-09-18 GFIL 9.50 10.16 9.45 9.62 70500 0.00 0.05
2014-09-18 ICL 34.00 35.05 33.90 34.80 27500 0.02 0.05
2014-09-18 SCM 26.00 26.40 26.00 26.40 18500 0.02 0.05
2014-09-18 SIBL 2.50 2.55 2.50 2.55 2500 0.00 0.05
2014-09-18 BTL 154.35 154.35 148.00 149.25 1300 0.01 0.05
2014-09-18 NSRM 20.94 20.98 20.94 20.98 1000 0.00 0.05
2014-09-18 HUBC 67.60 67.90 67.40 67.53 528000 1.11 0.04
2014-09-18 PKGP 17.75 17.90 17.75 17.89 116000 0.09 0.04
2014-09-18 STML 28.50 28.53 28.50 28.53 21000 0.00 0.04
2014-09-18 KCL 17.71 19.40 17.50 19.40 11500 0.00 0.04
2014-09-18 PMRS 70.00 70.35 69.00 70.35 4500 0.00 0.04
2014-09-18 SHCI 3.00 4.00 2.85 3.69 748500 0.00 0.03
2014-09-18 CJPL 3.00 4.40 3.00 3.80 241500 0.00 0.03
2014-09-18 JSIL 11.35 11.36 11.20 11.35 131500 0.02 0.03
2014-09-18 TELE 3.21 3.27 3.21 3.24 117000 0.01 0.03
2014-09-18 FIBLM 2.99 3.00 2.98 2.99 111000 0.00 0.03
2014-09-18 FECTC 48.80 48.80 47.81 48.25 87500 0.03 0.03
2014-09-18 GVGL 15.40 15.85 15.40 15.85 3000 0.00 0.03
2014-09-18 BPL 35.00 35.09 35.00 35.09 1500 0.01 0.03
2014-09-18 JUBS 4.50 4.50 4.15 4.33 1000 0.00 0.03
2014-09-18 KHTC 315.00 330.00 315.00 324.00 1000 0.01 0.03
2014-09-18 SSOM 0.00 33.33 31.75 33.33 0 0.00 0.03
2014-09-18 GASF 10.00 10.07 9.82 10.00 567500 0.02 0.02
2014-09-18 HIRAT 10.75 10.95 10.60 10.64 345500 0.01 0.02
2014-09-18 BAPL 8.30 9.13 8.05 9.13 279000 0.00 0.02
2014-09-18 LEUL 14.24 14.86 14.02 14.86 154000 0.00 0.02
2014-09-18 IGIBL 1.31 1.44 1.30 1.35 110500 0.00 0.02
2014-09-18 MUBT 8.80 8.89 8.25 8.89 85500 0.00 0.02
2014-09-18 PMI 2.12 2.20 2.12 2.18 72500 0.00 0.02
2014-09-18 RAVT 3.48 3.69 3.33 3.54 62500 0.00 0.02
2014-09-18 KOIL 3.10 3.10 3.00 3.10 37000 0.00 0.02
2014-09-18 MTIL 3.50 3.70 3.50 3.70 28500 0.00 0.02
2014-09-18 BROT 8.00 8.64 8.00 8.64 17000 0.00 0.02
2014-09-18 POML 95.00 100.00 94.00 100.00 8500 0.01 0.02
2014-09-18 TRIBL 1.20 1.33 1.20 1.33 3000 0.00 0.02
2014-09-18 FASM 150.00 150.00 148.00 149.00 2300 0.02 0.02
2014-09-18 SLYT 17.65 17.65 17.65 17.65 1500 0.00 0.02
2014-09-18 SEPL 65.60 65.60 65.60 65.60 1000 0.06 0.02
2014-09-18 SASML 10.00 10.00 10.00 10.00 1000 0.00 0.02
2014-09-18 PRET 121.00 121.00 121.00 121.00 300 0.01 0.02
2014-09-18 PACE 3.68 3.68 3.52 3.60 775000 0.01 0.01
2014-09-18 CLCPS 1.89 2.00 1.86 1.91 221500 0.00 0.01
2014-09-18 DYNO 48.50 49.15 48.00 48.13 149500 0.01 0.01
2014-09-18 TRPOL 1.50 1.60 1.45 1.59 127500 0.00 0.01
2014-09-18 MUKT 2.06 2.29 2.06 2.28 100500 0.00 0.01
2014-09-18 MDTL 2.15 2.19 2.05 2.12 72000 0.01 0.01
2014-09-18 CSUML 6.85 7.00 6.65 7.00 44500 0.01 0.01
2014-09-18 ADAMS 22.85 23.00 22.31 23.00 22500 0.01 0.01
2014-09-18 CENI 17.74 17.74 17.50 17.59 10000 0.01 0.01
2014-09-18 KASBSL 6.10 6.10 6.10 6.10 9500 0.01 0.01
2014-09-18 SPLC 3.00 3.00 2.80 2.95 9000 0.00 0.01
2014-09-18 FECM 4.06 4.37 3.95 4.24 6500 0.00 0.01
2014-09-18 LIBT 10.50 11.90 10.50 11.90 5500 0.00 0.01
2014-09-18 MODAM 2.05 2.15 2.05 2.15 3500 0.00 0.01
2014-09-18 DKTM 10.40 11.90 10.34 11.85 3000 0.00 0.01
2014-09-18 FANM 6.25 6.25 6.25 6.25 2500 0.00 0.01
2014-09-18 NOPKNV 14.85 15.35 14.85 15.35 2000 0.00 0.01
2014-09-18 GUSM 3.30 3.30 3.11 3.30 1000 0.00 0.01
2014-09-18 IDEN 4.87 4.87 4.87 4.87 1000 0.00 0.01
2014-09-18 SGPL 2.19 2.19 2.19 2.19 1000 0.00 0.01
2014-09-18 BNWM 71.50 71.50 71.50 71.50 500 0.01 0.01
2014-09-18 SERT 12.31 12.31 12.31 12.31 500 0.00 0.01
2014-09-18 SZTM 0.00 19.10 19.00 19.10 0 0.00 0.01
2014-09-18 JSCL 10.01 10.23 10.00 10.05 1392000 0.11 0.00
2014-09-18 GAIL 4.16 4.45 4.15 4.22 257000 0.00 0.00
2014-09-18 GHNI 37.50 38.00 37.00 37.26 170000 0.01 0.00
2014-09-18 TSPL 1.55 1.63 1.55 1.55 89500 0.00 0.00
2014-09-18 DSIL 4.50 4.55 4.40 4.51 74500 0.00 0.00
2014-09-18 MWMP 2.70 2.90 2.70 2.75 61000 0.00 0.00
2014-09-18 CSM 1.61 1.73 1.61 1.73 34500 0.00 0.00
2014-09-18 MZSM 2.80 2.81 2.80 2.80 20500 0.00 0.00
2014-09-18 CRTM 20.20 20.64 20.20 20.48 19000 0.01 0.00
2014-09-18 PAKMI 2.38 2.38 2.06 2.16 19000 0.00 0.00
2014-09-18 SSML 10.20 10.25 10.11 10.22 18000 0.00 0.00
2014-09-18 RUPL 16.10 16.15 16.00 16.01 14000 0.01 0.00
2014-09-18 TSMF 3.81 3.99 3.80 3.99 13000 0.00 0.00
2014-09-18 DBCI 3.60 3.75 3.55 3.70 12500 0.01 0.00
2014-09-18 FHAM 9.01 9.05 9.01 9.02 12000 0.03 0.00
2014-09-18 LPL 16.69 17.15 16.69 17.00 11500 0.09 0.00
2014-09-18 JPGL 2.08 2.17 2.08 2.14 9500 0.00 0.00
2014-09-18 ECOP 18.00 18.00 17.92 18.00 8500 0.01 0.00
2014-09-18 COTT 5.97 5.97 5.02 5.89 7000 0.00 0.00
2014-09-18 RICL 9.05 9.05 8.75 8.99 5500 0.01 0.00
2014-09-18 DMTM 10.50 11.25 10.50 11.25 4500 0.00 0.00
2014-09-18 PPVC 4.68 4.70 4.61 4.61 3500 0.00 0.00
2014-09-18 DSL 3.56 3.64 3.56 3.63 3000 0.00 0.00
2014-09-18 JOPP 22.75 22.75 22.75 22.75 2500 0.00 0.00
2014-09-18 HADC 2.14 2.18 2.14 2.18 2000 0.00 0.00
2014-09-18 SEL 35.00 35.00 35.00 35.00 2000 0.01 0.00
2014-09-18 ATBA 491.00 495.00 490.00 490.00 1700 0.12 0.00
2014-09-18 DLL 114.70 114.70 114.51 114.51 1700 0.10 0.00
2014-09-18 DAAG 12.60 13.35 12.60 12.98 1000 0.00 0.00
2014-09-18 JVDC 52.00 53.76 52.00 53.76 1000 0.04 0.00
2014-09-18 OLSM 5.99 6.00 5.99 6.00 1000 0.00 0.00
2014-09-18 FPJM 3.75 3.75 3.75 3.75 1000 0.00 0.00
2014-09-18 SANE 0.00 4.85 4.85 4.85 1000 0.00 0.00
2014-09-18 SHNI 5.50 5.50 5.50 5.50 1000 0.00 0.00
2014-09-18 MUREB 999.99 999.99 999.49 999.49 820 0.33 0.00
2014-09-18 BCL 0.00 35.99 35.99 35.99 500 0.01 0.00
2014-09-18 CEFP 4.01 4.01 4.01 4.01 500 0.00 0.00
2014-09-18 ICCT 4.40 4.40 4.40 4.40 500 0.00 0.00
2014-09-18 PGLC 0.00 12.22 12.22 12.22 500 0.00 0.00
2014-09-18 RUBY 0.00 7.00 7.00 7.00 500 0.01 0.00
2014-09-18 LINDE 152.90 152.90 152.00 152.00 400 0.05 0.00
2014-09-18 FZCM 0.00 129.80 129.80 129.80 200 0.06 0.00
2014-09-18 MRNS 94.99 94.99 92.95 92.95 200 0.04 0.00
2014-09-18 JDWS 205.00 205.00 204.00 204.00 100 0.17 0.00
2014-09-18 PGCL 137.00 137.00 133.32 133.32 100 0.01 0.00
2014-09-18 SUTM 227.30 227.30 216.58 216.58 100 0.02 0.00
2014-09-18 AGL 0.00 7.80 7.80 7.80 0 0.04 0.00
2014-09-18 AHTM 0.00 20.83 20.80 20.83 0 0.00 0.00
2014-09-18 AKDCL 0.00 67.20 67.20 67.20 0 0.00 0.00
2014-09-18 AABS 0.00 120.00 120.00 120.00 0 0.03 0.00
2014-09-18 AASM 0.00 12.00 12.00 12.00 0 0.00 0.00
2014-09-18 AKGL 0.00 12.50 12.50 12.50 0 0.00 0.00
2014-09-18 ALNRS 0.00 38.00 38.00 38.00 0 0.01 0.00
2014-09-18 AWTX 0.00 340.00 340.00 340.00 0 0.00 0.00
2014-09-18 ANSM 0.00 11.74 11.74 11.74 0 0.00 0.00
2014-09-18 APOT 0.00 21.63 21.63 21.63 0 0.00 0.00
2014-09-18 ARPAK 0.00 12.05 12.05 12.05 0 0.00 0.00
2014-09-18 ARUJ 0.00 14.00 14.00 14.00 0 0.00 0.00
2014-09-18 ASHT 0.00 16.50 16.50 16.50 0 0.01 0.00
2014-09-18 ASRL 0.00 9.94 9.94 9.94 0 0.00 0.00
2014-09-18 BFMOD 0.00 7.98 7.98 7.98 0 0.00 0.00
2014-09-18 BPBL 0.00 5.08 5.08 5.08 0 0.00 0.00
2014-09-18 BAFS 0.00 26.50 26.50 26.50 0 0.00 0.00
2014-09-18 BCML 0.00 76.50 76.50 76.50 0 0.00 0.00
2014-09-18 BGL 0.00 5.50 5.50 5.50 0 0.01 0.00
2014-09-18 BWCL 0.00 103.00 103.00 103.00 0 0.85 0.00
2014-09-18 BUXL 0.00 32.00 32.00 32.00 0 0.00 0.00
2014-09-18 CPAL 0.00 5.75 5.75 5.75 0 0.00 0.00
2014-09-18 CWSM 0.00 12.94 12.94 12.94 0 0.01 0.00
2014-09-18 CECL 0.00 14.43 14.43 14.43 0 0.00 0.00
2014-09-18 CSIL 0.00 5.30 5.30 5.30 0 0.00 0.00
2014-09-18 CCM 0.00 50.83 50.83 50.83 0 0.02 0.00
2014-09-18 CFL 0.00 30.75 30.75 30.75 0 0.01 0.00
2014-09-18 DMTX 0.00 11.25 11.25 11.25 0 0.00 0.00
2014-09-18 DADX 0.00 31.00 31.00 31.00 0 0.00 0.00
2014-09-18 DNCC 0.00 9.50 9.50 9.50 0 0.01 0.00
2014-09-18 DSML 0.00 5.00 5.00 5.00 0 0.00 0.00
2014-09-18 DCM 0.00 2.44 2.44 2.44 0 0.00 0.00
2014-09-18 DEL 0.00 2.71 2.71 2.71 0 0.00 0.00
2014-09-18 DWAE 0.00 3.39 3.39 3.39 0 0.00 0.00
2014-09-18 DWTM 0.00 11.30 11.30 11.30 0 0.00 0.00
2014-09-18 DIIL 0.00 39.20 39.20 39.20 0 0.01 0.00
2014-09-18 DINT 0.00 106.50 106.50 106.50 0 0.03 0.00
2014-09-18 EWIC 0.00 183.70 183.70 183.70 0 0.10 0.00
2014-09-18 EWLA 0.00 6.70 6.70 6.70 0 0.01 0.00
2014-09-18 EFUL 0.00 139.50 139.50 139.50 0 0.20 0.00
2014-09-18 ELCM 0.00 49.70 48.86 48.86 0 0.00 0.00
2014-09-18 ESBL 0.00 2.16 2.16 2.16 0 0.00 0.00
2014-09-18 FCIBL 0.00 4.51 4.51 4.51 0 0.00 0.00
2014-09-18 FSWL 0.00 55.10 55.10 55.10 0 0.00 0.00
2014-09-18 FZTM 0.00 800.00 800.00 800.00 0 0.07 0.00
2014-09-18 FML 0.00 71.00 71.00 71.00 0 0.38 0.00
2014-09-18 FRCL 0.00 4.28 4.28 4.28 0 0.00 0.00
2014-09-18 GAMON 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-09-18 GATI 0.00 175.00 175.00 175.00 0 0.10 0.00
2014-09-18 GLAT 0.00 97.85 97.85 97.85 0 0.04 0.00
2014-09-18 GRYL 0.00 5.47 5.47 5.47 0 0.00 0.00
2014-09-18 GRAYS 0.00 55.00 55.00 55.00 0 0.01 0.00
2014-09-18 HMIM 0.00 3.20 3.20 3.20 0 0.00 0.00
2014-09-18 HAFL 0.00 90.15 90.15 90.15 0 0.00 0.00
2014-09-18 IDSM 0.00 16.58 16.58 16.58 0 0.00 0.00
2014-09-18 FIMM 0.00 62.96 62.96 62.96 0 0.00 0.00
2014-09-18 INKL 0.00 16.05 16.05 16.05 0 0.00 0.00
2014-09-18 IFSL 0.00 18.62 18.62 18.62 0 0.01 0.00
2014-09-18 ISTM 0.00 18.90 18.90 18.90 0 0.00 0.00
2014-09-18 ILTM 0.00 925.00 925.00 925.00 0 0.01 0.00
2014-09-18 FDIBL 0.00 1.30 1.30 1.30 0 0.00 0.00
2014-09-18 JATM 0.00 5.50 5.50 5.50 0 0.00 0.00
2014-09-18 JDMT 0.00 98.00 98.00 98.00 0 0.01 0.00
2014-09-18 JSML 0.00 8.50 8.50 8.50 0 0.00 0.00
2014-09-18 JVDCPS 0.00 12.75 12.75 12.75 0 0.02 0.00
2014-09-18 JSGCL 0.00 32.00 32.00 32.00 0 0.02 0.00
2014-09-18 KASBM 0.00 3.80 3.80 3.80 0 0.00 0.00
2014-09-18 KSTM 0.00 4.40 4.40 4.40 0 0.00 0.00
2014-09-18 KHYT 0.00 76.77 76.77 76.77 0 0.00 0.00
2014-09-18 KOHP 0.00 2.40 2.40 2.40 0 0.00 0.00
2014-09-18 LPGL 0.00 12.95 12.95 12.95 0 0.00 0.00
2014-09-18 MIRKS 0.00 59.00 59.00 59.00 0 0.01 0.00
2014-09-18 FNBM 0.00 3.65 3.65 3.65 0 0.00 0.00
2014-09-18 NEXT 0.00 5.00 5.00 5.00 0 0.00 0.00
2014-09-18 NONS 0.00 23.32 23.32 23.32 0 0.01 0.00
2014-09-18 OLTM 0.00 11.99 11.99 11.99 0 0.00 0.00
2014-09-18 PKGI 0.00 8.55 8.55 8.55 0 0.00 0.00
2014-09-18 POAF 0.00 8.90 8.90 8.90 0 0.01 0.00
2014-09-18 PSEL 0.00 491.10 491.10 491.10 0 0.23 0.00
2014-09-18 PSYL 0.00 16.00 16.00 16.00 0 0.01 0.00
2014-09-18 PAKT 0.00 1000.00 1000.00 1000.00 0 3.64 0.00
2014-09-18 PNGRS 0.00 3.63 3.63 3.63 0 0.00 0.00
2014-09-18 FPRM 0.00 14.45 14.45 14.45 0 0.00 0.00
2014-09-18 PASM 0.00 6.00 6.00 6.00 0 0.00 0.00
2014-09-18 PIL 0.00 10.50 10.50 10.50 0 0.01 0.00
2014-09-18 PINL 0.00 16.80 16.80 16.80 0 0.01 0.00
2014-09-18 QUAT 0.00 106.23 106.23 106.23 0 0.02 0.00
2014-09-18 QUET 0.00 39.90 39.90 39.90 0 0.01 0.00
2014-09-18 REWM 0.00 35.86 35.86 35.86 0 0.02 0.00
2014-09-18 REST 0.00 37.40 37.40 37.40 0 0.02 0.00
2014-09-18 SFAT 0.00 14.99 14.99 14.99 0 0.00 0.00
2014-09-18 SMCPL 0.00 8.00 8.00 8.00 0 0.00 0.00
2014-09-18 SJTM 0.00 11.20 11.20 11.20 0 0.00 0.00
2014-09-18 SKRS 0.00 2.71 2.71 2.71 0 0.00 0.00
2014-09-18 SALT 0.00 134.07 134.07 134.07 0 0.01 0.00
2014-09-18 SANSM 0.00 25.50 25.50 25.50 0 0.00 0.00
2014-09-18 SARC 0.00 6.80 6.80 6.80 0 0.00 0.00
2014-09-18 SRSM 0.00 12.50 12.50 12.50 0 0.01 0.00
2014-09-18 SLCL 0.00 3.00 3.00 3.00 0 0.00 0.00
2014-09-18 SFLL 0.00 67.12 67.12 67.12 0 0.02 0.00
2014-09-18 SHDT 0.00 44.56 44.56 44.56 0 0.00 0.00
2014-09-18 SHCM 0.00 19.81 19.81 19.81 0 0.00 0.00
2014-09-18 SHJS 0.00 80.00 80.00 80.00 0 0.01 0.00
2014-09-18 SGMLPS 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-09-18 SING 0.00 19.00 19.00 19.00 0 0.01 0.00
2014-09-18 SUHJ 0.00 13.74 13.74 13.74 0 0.00 0.00
2014-09-18 TSML 0.00 43.20 43.20 43.20 0 0.07 0.00
2014-09-18 FTSM 0.00 6.25 6.25 6.25 0 0.00 0.00
2014-09-18 TSBL 0.00 2.00 2.00 2.00 0 0.00 0.00
2014-09-18 TRSM 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-09-18 UCAPM 0.00 1.90 1.90 1.90 0 0.00 0.00
2014-09-18 UVIC 0.00 4.60 4.60 4.60 0 0.00 0.00
2014-09-18 WYETH 0.00 4399.00 4399.00 4399.00 0 0.09 0.00
2014-09-18 COST 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-09-18 ABSON 0.00 2.50 2.50 2.50 0 0.00 0.00
2014-09-18 ADTM 0.00 8.90 8.90 8.90 0 0.00 0.00
2014-09-18 AZTM 0.00 0.26 0.26 0.26 0 0.00 0.00
2014-09-18 AMSL 0.00 0.62 0.62 0.62 0 0.00 0.00
2014-09-18 ALQT 0.00 29.25 29.25 29.25 0 0.00 0.00
2014-09-18 AQTM 0.00 1.31 1.31 1.31 0 0.00 0.00
2014-09-18 ASMLRAL 0.00 6.00 6.00 6.00 0 0.00 0.00
2014-09-18 ANNT 0.00 11.38 11.38 11.38 0 0.00 0.00
2014-09-18 ASIC 0.00 20.00 20.00 20.00 0 0.01 0.00
2014-09-18 AYZT 0.00 0.20 0.20 0.20 0 0.00 0.00
2014-09-18 AYTM 0.00 170.98 170.98 170.98 0 0.00 0.00
2014-09-18 ANLPS 0.00 9.80 9.80 9.80 0 0.01 0.00
2014-09-18 ANLNV 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-09-18 AZMT 0.00 9.95 9.95 9.95 0 0.00 0.00
2014-09-18 BEEM 0.00 2.30 2.30 2.30 0 0.00 0.00
2014-09-18 BELA 0.00 1.30 1.30 1.30 0 0.00 0.00
2014-09-18 BIIC 0.00 3.60 3.60 3.60 0 0.00 0.00
2014-09-18 CARF 0.00 0.65 0.65 0.65 0 0.00 0.00
2014-09-18 CASS 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-09-18 FCONM 0.00 1.19 1.19 1.19 0 0.00 0.00
2014-09-18 DCTL 0.00 0.08 0.08 0.08 0 0.00 0.00
2014-09-18 DBSL 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-09-18 DATM 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-09-18 DOMF 0.00 0.34 0.34 0.34 0 0.00 0.00
2014-09-18 ENGL 0.00 0.65 0.65 0.65 0 0.00 0.00
2014-09-18 EXTR 0.00 15.10 15.10 15.10 0 0.00 0.00
2014-09-18 FDMF 0.00 7.00 7.00 7.00 0 0.01 0.00
2014-09-18 FIL 0.00 185.88 185.88 185.88 0 0.01 0.00
2014-09-18 FTHM 0.00 74.00 74.00 74.00 0 0.00 0.00
2014-09-18 FAEL 0.00 14.30 14.30 14.30 0 0.00 0.00
2014-09-18 FIM 0.00 0.20 0.20 0.20 0 0.00 0.00
2014-09-18 GAEL 0.00 1.13 1.13 1.13 0 0.00 0.00
2014-09-18 GENP 0.00 0.89 0.89 0.89 0 0.00 0.00
2014-09-18 GOEM 0.00 40.00 40.00 40.00 0 0.00 0.00
2014-09-18 GLOT 0.00 8.70 8.70 8.70 0 0.00 0.00
2014-09-18 GIL 0.00 499.00 499.00 499.00 0 0.00 0.00
2014-09-18 GUTM 0.00 15.00 15.00 15.00 0 0.00 0.00
2014-09-18 HAJT 0.00 0.72 0.72 0.72 0 0.00 0.00
2014-09-18 HKKT 0.00 0.50 0.50 0.50 0 0.00 0.00
2014-09-18 HMICL 0.00 6.20 6.20 6.20 0 0.00 0.00
2014-09-18 HATM 0.00 0.97 0.97 0.97 0 0.00 0.00
2014-09-18 HACC 0.00 8.00 8.00 8.00 0 0.00 0.00
2014-09-18 HUSI 0.00 7.40 7.40 7.40 0 0.00 0.00
2014-09-18 HUSS 0.00 12.60 12.60 12.60 0 0.00 0.00
2014-09-18 INMF 0.00 0.17 0.17 0.17 0 0.00 0.00
2014-09-18 ITSL 0.00 0.42 0.42 0.42 0 0.00 0.00
2014-09-18 ISHT 0.00 9.49 9.49 9.49 0 0.00 0.00
2014-09-18 JOVC 0.00 1.90 1.90 1.90 0 0.00 0.00
2014-09-18 KAKL 0.00 0.55 0.55 0.55 0 0.00 0.00
2014-09-18 KACM 0.00 16.00 16.00 16.00 0 0.00 0.00
2014-09-18 KCORP 0.00 22.79 22.79 22.79 0 0.18 0.00
2014-09-18 KPUS 0.00 11.00 11.00 11.00 0 0.00 0.00
2014-09-18 KHSM 0.00 1.00 1.00 1.00 0 0.00 0.00
2014-09-18 MEDI 0.00 0.45 0.45 0.45 0 0.00 0.00
2014-09-18 MDTM 0.00 1.50 1.50 1.50 0 0.00 0.00
2014-09-18 MSCL 0.00 18.65 18.65 18.65 0 0.01 0.00
2014-09-18 MIGM 0.00 0.17 0.17 0.17 0 0.00 0.00
2014-09-18 MOHE 0.00 0.15 0.15 0.15 0 0.00 0.00
2014-09-18 MOON 0.00 22.00 22.00 22.00 0 0.00 0.00
2014-09-18 MOIL 0.00 10.25 10.25 10.25 0 0.00 0.00
2014-09-18 NATM 0.00 36.94 36.94 36.94 0 0.01 0.00
2014-09-18 NBF 0.00 6.92 6.92 6.92 0 0.01 0.00
2014-09-18 NALC 0.00 0.10 0.10 0.10 0 0.00 0.00
2014-09-18 NAFL 0.00 10.00 10.00 10.00 0 0.01 0.00
2014-09-18 NAZC 0.00 0.15 0.15 0.15 0 0.00 0.00
2014-09-18 NINA 0.00 1.01 1.01 1.01 0 0.00 0.00
2014-09-18 NORS 0.00 39.00 39.00 39.00 0 0.00 0.00
2014-09-18 PDGH 0.00 0.30 0.30 0.30 0 0.00 0.00
2014-09-18 PIAB 0.00 5.50 5.50 5.50 0 0.00 0.00
2014-09-18 PUDF 0.00 2.33 2.33 2.33 0 0.00 0.00
2014-09-18 PGIC 0.00 4.75 4.75 4.75 0 0.00 0.00
2014-09-18 PAKL 0.00 2.89 2.89 2.89 0 0.00 0.00
2014-09-18 PICL 0.00 0.10 0.10 0.10 0 0.00 0.00
2014-09-18 PANI 0.00 3.95 3.95 3.95 0 0.00 0.00
2014-09-18 PRIC 0.00 1.13 1.13 1.13 0 0.00 0.00
2014-09-18 PRIB 0.00 4.00 4.00 4.00 0 0.00 0.00
2014-09-18 QUSW 0.00 11.00 11.00 11.00 0 0.00 0.00
2014-09-18 REGAL 0.00 3.80 3.80 3.80 0 0.00 0.00
2014-09-18 SGFL 0.00 126.00 126.00 126.00 0 0.03 0.00
2014-09-18 SDOT 0.00 0.85 0.85 0.85 0 0.00 0.00
2014-09-18 SDIL 0.00 0.95 0.95 0.95 0 0.00 0.00
2014-09-18 SLSO 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-09-18 SLSOPVI 0.00 55.90 55.90 55.90 0 0.00 0.00
2014-09-18 SLSOPP 0.00 4.40 4.40 4.40 0 0.00 0.00
2014-09-18 SCHT 0.00 0.65 0.65 0.65 0 0.00 0.00
2014-09-18 SLCPA 0.00 7.00 7.00 7.00 0 0.00 0.00
2014-09-18 SERF 0.00 0.77 0.77 0.77 0 0.00 0.00
2014-09-18 SFTM 0.00 13.00 13.00 13.00 0 0.00 0.00
2014-09-18 SICL 0.00 44.00 44.00 44.00 0 0.00 0.00
2014-09-18 SMBLCPSA 0.00 10.00 10.00 10.00 0 0.02 0.00
2014-09-18 SMBLCPSB 0.00 10.00 10.00 10.00 0 0.01 0.00
2014-09-18 SUCM 0.00 0.33 0.33 0.33 0 0.00 0.00
2014-09-18 SURAJ 0.00 10.00 10.00 10.00 0 0.00 0.00
2014-09-18 TAJT 0.00 0.41 0.41 0.41 0 0.00 0.00
2014-09-18 TOWL 0.00 27.58 27.58 27.58 0 0.01 0.00
2014-09-18 TREI 0.00 1.46 1.46 1.46 0 0.00 0.00
2014-09-18 USMT 0.00 0.51 0.51 0.51 0 0.00 0.00
2014-09-18 ZHCM 0.00 0.06 0.06 0.06 0 0.00 0.00
2014-09-18 ZELP 0.00 0.44 0.44 0.44 0 0.00 0.00
2014-09-18 PASL 3.40 3.43 3.35 3.36 1188500 0.01 -0.01
2014-09-18 GATM 67.11 68.89 67.00 67.41 553500 0.18 -0.01
2014-09-18 EMCO 5.00 5.40 4.90 4.93 315500 0.00 -0.01
2014-09-18 NMFL 16.00 16.55 15.93 16.01 261500 0.00 -0.01
2014-09-18 DWSM 3.10 3.10 3.00 3.01 26500 0.00 -0.01
2014-09-18 HAEL 12.69 12.70 12.25 12.54 14000 0.00 -0.01
2014-09-18 LMSM 4.35 5.69 4.35 4.93 12500 0.00 -0.01
2014-09-18 THAS 11.38 11.99 11.37 11.59 10500 0.00 -0.01
2014-09-18 MQTM 21.25 21.50 21.00 21.00 9500 0.01 -0.01
2014-09-18 BRR 5.62 5.66 5.62 5.62 7500 0.01 -0.01
2014-09-18 HWQS 5.05 5.50 5.05 5.35 7500 0.00 -0.01
2014-09-18 ZIL 92.10 95.90 92.05 95.90 5700 0.01 -0.01
2014-09-18 FFLM 3.35 3.42 3.35 3.35 4000 0.00 -0.01
2014-09-18 GSPM 3.40 3.53 3.35 3.35 4000 0.00 -0.01
2014-09-18 MFFL 565.00 570.00 565.00 569.50 1550 0.06 -0.01
2014-09-18 ADOS 47.60 47.60 47.60 47.60 500 0.00 -0.01
2014-09-18 ASLPS 7.00 7.00 7.00 7.00 500 0.01 -0.01
2014-09-18 BILF 0.00 10.89 10.74 10.74 0 0.00 -0.01
2014-09-18 SEPCO 1.68 1.72 1.66 1.67 89000 0.00 -0.02
2014-09-18 FLYNG 6.06 6.20 6.05 6.11 82500 0.02 -0.02
2014-09-18 ASL 7.56 7.85 7.51 7.62 67500 0.03 -0.02
2014-09-18 KOHTM 15.50 15.50 15.00 15.00 18000 0.00 -0.02
2014-09-18 PPP 51.00 52.00 50.50 51.00 11500 0.00 -0.02
2014-09-18 TATM 40.00 40.50 40.00 40.50 6000 0.01 -0.02
2014-09-18 FRSM 37.00 38.00 37.00 38.00 5500 0.01 -0.02
2014-09-18 HAL 35.00 35.08 35.00 35.08 4500 0.02 -0.02
2014-09-18 ZAHT 15.04 15.05 15.04 15.05 2000 0.03 -0.02
2014-09-18 JKSM 33.00 33.00 33.00 33.00 1000 0.03 -0.02
2014-09-18 AICL 46.70 47.30 46.70 46.90 302500 0.23 -0.03
2014-09-18 QUICE 7.50 7.61 7.33 7.43 161000 0.01 -0.03
2014-09-18 CLOV 127.99 127.99 117.50 122.39 59000 0.02 -0.03
2014-09-18 NAGC 75.10 77.99 75.00 77.34 19000 0.02 -0.03
2014-09-18 FEM 5.50 5.50 4.95 5.00 17500 0.00 -0.03
2014-09-18 MEBL 40.50 40.55 40.16 40.50 14000 0.58 -0.03
2014-09-18 MERIT 17.95 18.37 17.25 17.51 35000 0.01 -0.04
2014-09-18 FNEL 2.21 2.49 2.21 2.40 20000 0.00 -0.04
2014-09-18 NOPK 33.00 33.00 30.00 30.41 9000 0.01 -0.04
2014-09-18 TRGR 1.97 1.97 1.55 1.59 1612500 0.00 -0.05
2014-09-18 SMTM 11.05 11.30 10.50 10.67 39500 0.00 -0.05
2014-09-18 ASTM 17.26 18.26 17.26 17.26 12000 0.00 -0.05
2014-09-18 AMBL 5.70 6.10 5.70 6.00 3000 0.01 -0.05
2014-09-18 PECO 0.00 93.12 90.45 90.45 0 0.01 -0.05
2014-09-18 AGIC 23.80 23.80 23.12 23.29 81500 0.01 -0.06
2014-09-18 SSIC 8.45 8.55 8.25 8.30 44500 0.00 -0.06
2014-09-18 WAHN 74.58 76.99 74.58 76.40 29500 0.01 -0.06
2014-09-18 TGL 29.95 29.95 29.50 29.51 37000 0.03 -0.07
2014-09-18 CPPL 73.44 73.55 70.00 71.22 13500 0.03 -0.07
2014-09-18 AGIL 120.90 121.45 119.16 119.21 5000 0.05 -0.07
2014-09-18 PRWM 48.40 48.40 47.50 47.54 5000 0.01 -0.07
2014-09-18 KOHC 118.01 120.75 118.00 118.31 352700 0.26 -0.09
2014-09-18 AHL 58.30 59.20 57.00 58.29 160000 0.05 -0.09
2014-09-18 BIFO 150.98 151.50 145.00 148.50 89600 0.04 -0.09
2014-09-18 FCSC 2.31 2.31 2.31 2.31 10000 0.01 -0.09
2014-09-18 ELSM 93.00 94.25 91.01 92.00 7500 0.01 -0.09
2014-09-18 SURC 98.00 99.00 97.50 97.67 2000 0.03 -0.09
2014-09-18 BERG 58.00 58.50 56.06 56.84 192500 0.01 -0.10
2014-09-18 ANL 5.18 5.18 5.05 5.11 152000 0.03 -0.10
2014-09-18 CSAP 40.60 40.60 39.75 40.07 52000 0.04 -0.10
2014-09-18 BAHL 46.25 46.49 46.20 46.28 27500 0.73 -0.10
2014-09-18 NPSM 45.50 45.75 41.70 41.70 1500 0.01 -0.10
2014-09-18 WTL 1.81 1.85 1.80 1.80 321000 0.02 -0.11
2014-09-18 KASBB 1.60 1.60 1.53 1.53 49000 0.04 -0.12
2014-09-18 PRL 164.00 168.00 164.00 166.00 4500 0.08 -0.13
2014-09-18 PIBTL 20.51 20.85 20.30 20.49 1376500 0.22 -0.14
2014-09-18 ATRL 193.00 193.70 192.31 192.68 38400 0.23 -0.14
2014-09-18 RCML 82.00 82.00 80.80 80.80 1500 0.01 -0.14
2014-09-18 EPCL 11.54 11.65 11.45 11.49 560500 0.11 -0.15
2014-09-18 KOHE 43.75 44.00 43.50 43.72 55500 0.11 -0.15
2014-09-18 FFC 115.50 115.88 114.50 115.38 899500 2.09 -0.16
2014-09-18 ISIL 189.00 190.00 189.00 189.00 900 0.14 -0.16
2014-09-18 PHDL 85.01 85.01 85.00 85.01 1000 0.02 -0.17
2014-09-18 PIAA 5.89 5.92 5.83 5.87 335500 0.24 -0.18
2014-09-18 KSBP 105.30 108.00 101.05 102.01 34500 0.02 -0.18
2014-09-18 AHCL 25.90 25.90 25.65 25.71 144500 0.17 -0.19
2014-09-18 AVN 26.75 27.18 26.00 26.08 1052500 0.04 -0.21
2014-09-18 SRVI 826.90 826.90 803.12 817.31 2550 0.14 -0.21
2014-09-18 AGLNCPS 0.00 7.74 7.32 7.32 0 0.02 -0.21
2014-09-18 NCL 42.20 42.84 41.90 42.01 437500 0.12 -0.25
2014-09-18 AGSML 6.95 6.95 6.95 6.95 500 0.01 -0.25
2014-09-18 HASCOL 74.02 74.22 73.00 73.03 503000 0.09 -0.27
2014-09-18 TRG 11.50 11.50 11.07 11.14 2036500 0.06 -0.28
2014-09-18 TRIPF 180.50 181.00 178.00 178.00 7800 0.08 -0.28
2014-09-18 PIF 13.18 13.18 12.66 12.67 266000 0.05 -0.30
2014-09-18 BATA 3193.00 3200.00 3150.00 3163.50 520 0.34 -0.30
2014-09-18 BYCO 10.07 10.18 9.98 10.01 707000 0.14 -0.31
2014-09-18 GADT 233.00 234.98 227.20 228.77 30900 0.08 -0.32
2014-09-18 ICI 520.00 524.00 511.01 514.80 12900 0.68 -0.32
2014-09-18 TCLTC 51.95 52.00 51.95 52.00 1000 0.03 -0.33
2014-09-18 SHFA 171.00 171.50 166.00 167.55 48000 0.12 -0.38
2014-09-18 EFUG 121.25 122.50 120.50 121.00 9200 0.28 -0.38
2014-09-18 KEL 8.31 8.33 8.20 8.23 4291000 0.27 -0.43
2014-09-18 BOP 8.11 8.17 8.00 8.02 2939000 0.18 -0.44
2014-09-18 FABL 18.56 18.74 18.13 18.51 3202500 0.27 -0.46
2014-09-18 LOTCHEM 6.84 6.85 6.62 6.65 1300000 0.14 -0.48
2014-09-18 HCAR 116.38 119.00 114.26 114.99 2242000 0.23 -0.54
2014-09-18 PGF 28.56 28.85 28.30 28.31 245500 0.11 -0.54
2014-09-18 SAPT 300.01 300.01 300.00 300.00 300 0.09 -0.55
2014-09-18 NPL 40.26 40.30 39.75 40.00 53500 0.20 -0.56
2014-09-18 IGIIL 223.94 223.94 217.00 217.67 60800 0.38 -0.57
2014-09-18 IBFL 65.50 65.50 64.02 65.00 5000 0.29 -0.60
2014-09-18 ALTN 20.90 20.90 20.90 20.90 1000 0.11 -0.68
2014-09-18 EFERT 54.31 54.55 54.00 54.09 982000 1.02 -0.70
2014-09-18 NRL 195.50 196.00 193.00 193.45 24000 0.22 -0.73
2014-09-18 BAFL 28.90 29.54 28.57 28.65 8507000 0.55 -0.80
2014-09-18 SEARL 239.98 243.50 230.00 232.31 890500 0.20 -0.80
2014-09-18 NATF 688.05 700.00 685.00 685.05 400 0.51 -0.80
2014-09-18 SHEL 268.00 268.40 260.01 261.22 1172700 0.40 -0.81
2014-09-18 NCPL 44.50 44.50 43.00 43.04 106000 0.23 -0.88
2014-09-18 DGKC 83.20 83.74 82.40 82.57 4614000 0.51 -0.89
2014-09-18 MSOT 105.49 105.49 99.57 99.57 87500 0.09 -0.99
2014-09-18 ABOT 594.00 595.88 585.50 587.43 15750 0.82 -0.99
2014-09-18 DAWH 71.00 71.65 70.70 70.92 16000 0.49 -1.10
2014-09-18 CYAN 123.50 126.00 118.11 118.31 303000 0.10 -1.11
2014-09-18 UPFL 8350.00 8350.00 8350.00 8350.00 40 0.73 -1.11
2014-09-18 GWLC 16.99 16.99 16.99 16.99 58000 0.10 -1.26
2014-09-18 SSGC 29.10 29.10 28.50 28.54 349500 0.36 -1.44
2014-09-18 NML 116.59 116.95 115.10 115.36 452900 0.58 -1.48
2014-09-18 JLICL 291.00 291.00 291.00 291.00 300 0.30 -1.58
2014-09-18 PKGS 568.00 579.99 568.00 572.01 45100 0.69 -1.62
2014-09-18 NBP 61.48 62.00 60.52 61.09 3730000 1.85 -1.67
2014-09-18 GLAXO 189.45 190.00 183.60 186.76 870100 0.85 -1.67
2014-09-18 EFOODS 105.50 105.60 104.02 104.46 116000 1.14 -2.31
2014-09-18 MARI 411.25 412.00 396.00 397.96 831800 0.52 -3.37
2014-09-18 PSO 367.55 368.85 362.11 363.61 770100 1.41 -3.65
2014-09-18 PMPK 705.00 720.00 694.45 694.61 2950 0.61 -7.03
2014-09-18 UBL 192.05 193.50 189.50 190.41 5297800 3.32 -7.65
2014-09-18 COLG 1569.00 1569.00 1450.00 1450.00 420 0.99 -7.68
2014-09-18 MCB 288.00 288.00 283.00 284.54 144100 4.51 -13.97
2014-09-18 HBL 214.54 216.00 209.99 210.85 156900 4.40 -14.04
2014-09-18 OGDC 263.50 263.50 260.99 261.27 220900 16.00 -23.89

Comments

comments

Tags:

Comments are closed