PSEi
6,936.09
28.12 (0.41%)
PSE INDEX
90,665,501
4,694,625,652.24
12
15
3
39,017
1,103,213,448.52
205,121,258.20
ALL
3,752.86
13.59 (0.36%)
ALL SHARES
783,448,127
6,116,094,125.74
93
90
57
57,793
1,409,562,372.66
262,496,258.20
FIN
2,160.89
18.98 (0.89%)
FINANCIALS
23,433,348
1,476,322,966.91
13
6
4
10,303
376,956,865.60
121,822,762.65
HDG
5,773.94
54.87 (0.96%)
HOLDING FIRMS
27,326,949
1,036,107,002.41
10
15
5
7,923
342,792,796.33
23,568,275.65
IND
9,270.27
20.85 (0.23%)
INDUSTRIAL
128,605,956
1,126,508,322.46
27
25
16
14,350
147,404,902.89
0.00
M-O
8,006.64
-11.87 (-0.15%)
MINING & OIL
172,969,975
17,863,934.49
6
7
6
607
1,748,244.56
0.00
PRO
2,776.60
23.81 (0.86%)
PROPERTY
87,683,802
1,132,395,260.12
16
15
15
10,631
324,687,167.80
47,720,480.00
SVC
2,190.51
-18.06 (-0.82%)
SERVICES
340,560,911
1,325,195,113.62
18
20
9
13,830
215,594,927.48
69,384,739.90
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 101.10 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 0.00 0.00 0.00% 0.00 0.00 0.00 4.66 0 0
ABA 0.80 -0.01 -1.23% 0.82 0.83 0.80 0.81 2,612,280 119
ABG 5.50 0.25 4.76% 5.25 5.50 5.50 5.25 3,275 2
ABS 4.96 0.01 0.20% 4.95 5.10 4.96 4.95 817,270 18
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 4.48 0 0
AC 613.00 0.00 0.00% 615.00 616.50 613.00 613.00 171,231,820 1,663
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.59 0 0
ACEN 5.44 -0.02 -0.37% 5.46 5.50 5.44 5.46 33,279,562 734
ACENA 1,020.00 -30.00 -2.86% 1,030.00 1,030.00 1,020.00 1,050.00 1,326,870 11
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,066.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 2,494.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACR 0.49 0.00 0.00% 0.495 0.495 0.49 0.49 198,450 11
AEV 33.50 0.00 0.00% 33.50 33.65 33.50 33.50 146,579,905 604
AGI 8.95 -0.04 -0.44% 8.99 8.99 8.95 8.99 17,410,884 586
ALCO 0.39 -0.005 -1.27% 0.395 0.395 0.39 0.395 164,750 10
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.30 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 445.00 0 0
ALHI 5.95 -0.01 -0.17% 5.96 5.96 5.95 5.96 3,571 2
ALI 35.25 0.40 1.15% 34.85 35.40 35.25 34.85 501,273,760 3,297
ALL 3,752.86 13.59 0.36% 3,734.49 3,754.21 3,733.54 3,739.27 6,116,094,126 57,793
ALLDY 0.147 -0.001 -0.68% 0.148 0.148 0.147 0.148 654,860 43
ALLHC 1.81 0.04 2.26% 1.80 1.81 1.81 1.77 1,365,990 53
ALTER 0.65 -0.03 -4.41% 0.68 0.68 0.65 0.68 146,550 18
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.50 0.005 1.01% 0.49 0.50 0.50 0.495 522,400 15
ANS 14.92 0.02 0.13% 14.90 15.28 14.92 14.90 259,524 12
AP 35.20 0.10 0.28% 35.15 35.80 35.20 35.10 27,840,230 580
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 485.00 0 0
APC 0.191 -0.001 -0.52% 0.192 0.197 0.191 0.192 47,780 7
APL 0.0072 0.0003 4.35% 0.0068 0.0073 0.0072 0.0069 1,573,000 62
APO 0.56 0.13 30.23% 0.435 0.56 0.56 0.43 87,400 6
APVI 8.69 -0.10 -1.14% 8.78 8.78 8.69 8.79 54,418 7
APX 4.04 -0.01 -0.25% 4.09 4.09 4.04 4.05 5,176,440 160
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.63 -0.02 -3.08% 0.64 0.65 0.63 0.65 537,500 51
AREIT 35.95 0.05 0.14% 36.10 36.45 35.95 35.90 258,229,810 1,927
ASLAG 0.98 0.01 1.03% 0.98 0.99 0.98 0.97 84,980 8
AT 4.08 0.01 0.25% 4.07 4.08 4.08 4.07 211,750 5
ATI 19.16 0.20 1.05% 19.20 19.20 19.16 18.96 217,508 14
ATN 0.415 0.01 2.47% 0.415 0.415 0.415 0.405 568,000 16
ATNB 0.405 -0.005 -1.22% 0.405 0.405 0.405 0.41 210,600 2
AUB 44.85 -0.15 -0.33% 45.00 45.00 44.85 45.00 184,420 14
AXLM 1.92 0.01 0.52% 1.86 1.92 1.92 1.91 250,080 9
BALAI 0.39 0.01 2.63% 0.38 0.39 0.39 0.38 57,100 2
BC 0.00 0.00 0.00% 0.00 0.00 0.00 3.80 0 0
BCB 3.65 -0.13 -3.44% 3.69 3.69 3.65 3.78 95,400 5
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 18.20 0 0
BDO 157.00 3.00 1.95% 154.00 157.00 157.00 154.00 714,883,252 3,112
BEL 1.90 0.00 0.00% 1.89 1.92 1.90 1.90 1,753,250 23
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.086 0.004 4.88% 0.084 0.088 0.086 0.082 3,627,940 115
BKR 0.96 -0.04 -4.00% 0.96 0.96 0.96 1.00 24,800 3
BLOOM 7.71 -0.11 -1.41% 7.87 7.90 7.71 7.82 43,940,575 718
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 7.48 0.05 0.67% 7.50 7.50 7.48 7.43 26,838 9
BPI 126.00 -0.50 -0.40% 124.20 127.30 126.00 126.50 141,358,345 1,730
BRN 0.58 -0.01 -1.69% 0.60 0.60 0.58 0.59 69,200 12
BRNP 96.75 0.00 0.00% 96.75 96.75 96.75 96.75 9,675 1
BRNPB 104.00 0.00 0.00% 104.00 104.00 104.00 104.00 10,400 1
BRNPC 104.00 -0.40 -0.38% 104.00 104.00 104.00 104.40 10,400 1
BSC 0.14 0.001 0.72% 0.14 0.141 0.14 0.139 207,240 12
C 1.09 0.00 0.00% 1.09 1.10 1.09 1.09 331,130 21
CA 0.00 0.00 0.00% 0.00 0.00 0.00 41.05 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 42.50 0 0
CAT 11.00 0.00 0.00% 11.00 11.00 11.00 11.00 3,300 3
CBC 41.00 0.85 2.12% 40.15 41.00 41.00 40.15 12,853,970 143
CDC 0.68 0.00 0.00% 0.66 0.68 0.68 0.68 136,270 15
CEB 29.10 0.25 0.87% 28.90 29.20 29.10 28.85 7,375,325 129
CEBCP 35.50 -0.50 -1.39% 35.55 35.55 35.50 36.00 1,450,335 13
CEI 0.065 0.002 3.17% 0.064 0.066 0.065 0.063 246,540 33
CEU 13.60 -0.10 -0.73% 13.68 13.70 13.60 13.70 192,170 6
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.76 0.00 0.00% 1.78 1.80 1.76 1.76 6,995,850 173
CIC 13.74 0.04 0.29% 13.60 13.76 13.74 13.70 713,272 16
CLI 2.62 0.02 0.77% 2.62 2.62 2.62 2.60 1,159,000 22
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
CLIA2 1,050.00 0.00 0.00% 1,050.00 1,050.00 1,050.00 1,050.00 682,500 4
CNPF 39.70 1.70 4.47% 38.00 40.00 39.70 38.00 62,152,990 851
CNVRG 15.28 -0.02 -0.13% 15.30 15.34 15.28 15.30 21,533,250 754
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.17 0 0
COL 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 19,800 3
COSCO 5.15 0.02 0.39% 5.13 5.17 5.15 5.13 4,511,164 163
CPG 0.32 -0.01 -3.03% 0.335 0.335 0.32 0.33 1,196,800 65
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 101.80 0 0
CPGPB 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 255,530 5
CPM 2.86 0.02 0.70% 2.85 2.86 2.86 2.84 42,800 3
CREC 3.01 -0.01 -0.33% 3.05 3.05 3.01 3.02 12,375,040 19
CREIT 3.00 -0.02 -0.66% 3.02 3.04 3.00 3.02 15,335,290 527
CROWN 1.85 0.05 2.78% 1.88 1.88 1.85 1.80 26,230 6
CSB 9.80 -1.10 -10.09% 9.75 10.30 9.80 10.90 477,899 80
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.54 -0.10 -1.04% 9.51 9.64 9.54 9.64 4,592,068 67
DDMPR 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 1,525,440 115
DDPR 95.80 0.10 0.10% 95.70 95.80 95.80 95.70 4,654,875 35
DELM 4.10 -0.10 -2.38% 4.18 4.18 4.10 4.20 49,500 4
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 2.97 0 0
DHI 2.44 -0.01 -0.41% 2.15 2.44 2.44 2.45 1,645,400 63
DITO 1.92 0.01 0.52% 1.91 1.93 1.92 1.91 2,108,250 104
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
DMC 11.70 0.14 1.21% 11.60 11.76 11.70 11.56 17,937,120 277
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 5.72 0.00 0.00% 5.72 5.72 5.72 5.72 45,760 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 2.86 0 0
DNL 6.01 -0.05 -0.83% 6.10 6.10 6.01 6.06 6,169,615 239
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 1.15 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 1.56 0 0
ECVC 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 133,120 6
EEI 4.41 -0.24 -5.16% 4.41 4.41 4.41 4.65 114,490 8
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 91.20 0 0
EEIPB 97.95 0.05 0.05% 97.50 97.95 97.95 97.90 234,055 3
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.148 0.001 0.68% 0.153 0.153 0.148 0.147 61,270 11
EMI 18.80 -0.10 -0.53% 18.84 18.84 18.80 18.90 97,966,974 157
ENEX 5.04 -0.03 -0.59% 5.04 5.04 5.04 5.07 2,520 1
EURO 0.74 0.00 0.00% 0.75 0.75 0.74 0.74 9,630 2
EVER 0.255 0.00 0.00% 0.25 0.255 0.255 0.255 217,850 5
EW 9.10 0.11 1.22% 8.99 9.18 9.10 8.99 932,562 48
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
FB 51.30 0.30 0.59% 51.00 51.70 51.30 51.00 614,453 50
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.78 0.00 0.00% 0.77 0.79 0.78 0.78 5,717,610 137
FDC 5.39 -0.01 -0.19% 5.48 5.48 5.39 5.40 156,858 4
FERRO 1.90 0.00 0.00% 1.85 1.90 1.90 1.90 117,700 4
FEU 720.00 7.00 0.98% 720.00 720.00 720.00 713.00 36,000 4
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 5.55 0 0
FGEN 17.00 0.02 0.12% 16.86 17.08 17.00 16.98 2,211,556 125
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.07 0.04 1.32% 3.04 3.07 3.07 3.03 2,989,600 47
FIN 2,160.89 18.98 0.89% 2,129.12 2,160.89 2,128.98 2,141.91 1,476,322,967 10,303
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.54 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FLI 0.62 -0.01 -1.59% 0.62 0.63 0.62 0.63 1,042,880 74
FMETF 111.30 0.80 0.72% 110.50 111.30 111.30 110.50 653,052 40
FNI 1.30 0.02 1.56% 1.30 1.30 1.30 1.28 1,693,200 58
FOOD 0.405 -0.005 -1.22% 0.405 0.405 0.405 0.41 133,650 9
FPH 61.60 0.00 0.00% 61.60 61.60 61.60 61.60 504,504 17
FPI 0.22 -0.002 -0.90% 0.221 0.221 0.22 0.222 1,391,260 11
FRUIT 0.75 0.01 1.35% 0.74 0.77 0.75 0.74 207,100 17
FYN 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
FYNB 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GEO 0.11 0.00 0.00% 0.112 0.112 0.11 0.11 8,900 3
GERI 0.61 0.01 1.67% 0.63 0.63 0.61 0.60 934,720 23
GLO 2,218.00 -16.00 -0.72% 2,234.00 2,234.00 2,218.00 2,234.00 64,333,530 405
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 7.02 0.02 0.29% 7.02 7.04 7.02 7.00 619,702 64
GMAP 6.27 -0.43 -6.42% 6.70 6.70 6.27 6.70 273,160 14
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.75 0 0
GREEN 0.201 0.001 0.50% 0.201 0.204 0.201 0.20 118,660 13
GSMI 258.60 0.60 0.23% 258.00 260.00 258.60 258.00 459,992 38
GTCAP 680.00 35.00 5.43% 641.50 680.00 680.00 645.00 292,542,455 1,408
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 0.00 0.00 0.00% 0.00 0.00 0.00 960.00 0 0
HDG 5,773.94 54.87 0.96% 5,723.23 5,773.94 5,708.74 5,719.07 1,036,107,002 7,923
HI 3.50 0.00 0.00% 3.50 3.50 3.50 3.50 35,000 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.67 -0.01 -1.47% 0.68 0.69 0.67 0.68 1,717,090 95
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 9.02 0 0
HTI 1.07 0.01 0.94% 1.07 1.07 1.07 1.06 10,700 1
HVN 1,650.00 0.00 0.00% 1,650.00 1,650.00 1,650.00 1,650.00 33,000 2
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.235 0 0
ICT 400.00 -4.00 -0.99% 398.00 402.40 400.00 404.00 469,175,176 3,840
IDC 1.39 -0.01 -0.71% 1.38 1.39 1.39 1.40 294,150 18
IMI 1.80 0.04 2.27% 1.76 1.80 1.80 1.76 496,480 24
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
IND 9,270.27 20.85 0.23% 9,213.77 9,302.76 9,213.77 9,249.42 1,126,508,322 14,350
INFRA 0.53 0.02 3.92% 0.54 0.54 0.53 0.51 380,330 15
ION 0.87 0.00 0.00% 0.87 0.87 0.87 0.87 2,610 2
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.52 0 0
IPO 5.90 -0.07 -1.17% 5.97 5.97 5.90 5.97 47,550 2
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.144 0 0
JAS 1.08 0.27 33.33% 1.10 1.10 1.08 0.81 4,360 4
JFC 255.00 -5.00 -1.92% 255.00 260.00 255.00 260.00 195,703,246 2,745
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 973.00 0 0
JFCPB 0.00 0.00 0.00% 0.00 0.00 0.00 940.00 0 0
JGS 23.70 0.65 2.82% 23.05 23.70 23.70 23.05 56,814,010 760
JOH 5.89 0.00 0.00% 5.89 5.89 5.89 5.89 1,178 2
KEEPR 1.98 0.06 3.13% 1.91 1.98 1.98 1.92 9,072,760 153
KEP 3.07 0.06 1.99% 3.00 3.07 3.07 3.01 60,070 5
KPH 15.10 -0.40 -2.58% 15.10 15.10 15.10 15.50 1,510 1
KPHB 16.98 -0.18 -1.05% 15.00 16.98 16.98 17.16 654,498 14
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
LAND 0.73 0.00 0.00% 0.71 0.73 0.73 0.73 4,250 3
LBC 13.02 0.00 0.00% 13.02 13.02 13.02 13.02 14,322 3
LC 0.065 0.00 0.00% 0.065 0.066 0.065 0.065 150,550 9
LCB 0.063 0.00 0.00% 0.063 0.063 0.063 0.063 96,390 4
LFM 12.78 -0.52 -3.91% 12.46 12.78 12.78 13.30 32,872 9
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.206 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
LOTO 3.68 -0.02 -0.54% 3.69 3.74 3.68 3.70 1,569,070 40
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.066 0 0
LPZ 2.97 -0.02 -0.67% 2.96 2.97 2.97 2.99 35,570 2
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
LTG 9.82 -0.05 -0.51% 9.87 9.88 9.82 9.87 13,147,349 493
M-O 8,006.64 -11.87 -0.15% 8,044.06 8,060.58 7,948.65 8,018.51 17,863,934 607
MA 0.0035 0.00 0.00% 0.0036 0.0036 0.0035 0.0035 31,600 6
MAB 0.0036 0.00 0.00% 0.0036 0.0036 0.0036 0.0036 3,600 1
MAC 5.40 0.26 5.06% 5.14 5.48 5.40 5.14 49,486,483 760
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 7.37 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.50 0 0
MARC 0.64 -0.02 -3.03% 0.66 0.66 0.64 0.66 489,390 32
MAXS 2.96 -0.02 -0.67% 3.00 3.00 2.96 2.98 851,390 27
MB 0.196 0.01 5.38% 0.179 0.196 0.196 0.186 21,340 4
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.77 0 0
MBT 75.10 0.15 0.20% 74.90 75.40 75.10 74.95 213,682,121 2,260
MED 0.15 0.03 25.00% 0.138 0.161 0.15 0.12 247,480 46
MEDIC 0.30 -0.005 -1.64% 0.29 0.30 0.30 0.305 1,628,400 49
MEG 1.94 0.01 0.52% 1.93 1.95 1.94 1.93 24,406,790 259
MER 405.00 -1.00 -0.25% 403.00 406.80 405.00 406.00 37,139,460 645
MFC 1,499.00 173.00 13.05% 1,327.00 1,499.00 1,499.00 1,326.00 51,605 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
MG 0.09 -0.004 -4.26% 0.092 0.092 0.09 0.094 5,420 3
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.215 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 251,260 32
MONDE 9.20 0.00 0.00% 9.24 9.30 9.20 9.20 81,284,276 546
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.66 -0.04 -5.71% 0.70 0.72 0.66 0.70 4,124,060 163
MREIT 13.28 0.10 0.76% 13.20 13.40 13.28 13.18 2,032,994 135
MRSGI 1.22 0.00 0.00% 1.21 1.24 1.22 1.22 279,910 15
MVC 4.68 0.46 10.90% 4.22 4.68 4.68 4.22 30,160 7
MWC 28.60 2.05 7.72% 26.60 28.65 28.60 26.55 206,818,650 1,297
MWIDE 2.35 0.03 1.29% 2.32 2.43 2.35 2.32 5,245,570 152
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP2B 91.05 -3.90 -4.11% 91.05 91.05 91.05 94.95 72,840 5
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 95.95 0 0
MWP5 101.50 0.00 0.00% 104.50 104.50 101.50 101.50 1,016,103 11
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.73 0 0
NIKL 3.30 -0.02 -0.60% 3.34 3.34 3.30 3.32 4,451,490 151
NOW 0.67 0.00 0.00% 0.69 0.69 0.67 0.67 471,430 69
NRCP 0.68 0.15 28.30% 0.54 0.70 0.68 0.53 3,645,010 172
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 13.00 0.18 1.40% 12.84 13.26 13.00 12.82 1,819,750 42
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.14 0 0
OPM 0.0073 0.0002 2.82% 0.0073 0.0073 0.0073 0.0071 36,500 1
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0072 0 0
ORE 0.45 -0.005 -1.10% 0.455 0.455 0.45 0.455 36,250 4
OV 0.0065 -0.0003 -4.41% 0.0068 0.0068 0.0065 0.0068 983,500 17
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
PAL 5.00 -0.04 -0.79% 5.10 5.10 5.00 5.04 595,314 36
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.06 0 0
PBB 8.31 -0.18 -2.12% 8.31 8.31 8.31 8.49 267,582 8
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
PCOR 2.57 -0.01 -0.39% 2.59 2.60 2.57 2.58 1,592,800 56
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
PGOLD 30.00 0.90 3.09% 29.10 30.20 30.00 29.10 168,234,470 1,475
PHA 0.17 0.001 0.59% 0.169 0.172 0.17 0.169 96,940 11
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
PHES 0.27 0.00 0.00% 0.27 0.29 0.27 0.27 421,600 11
PHN 20.60 -0.40 -1.90% 21.00 21.00 20.60 21.00 24,880 4
PHR 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 273,980 15
PIZZA 9.58 0.00 0.00% 9.58 9.58 9.58 9.58 195,432 10
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 22.95 -0.80 -3.37% 23.80 23.90 22.95 23.75 134,396,590 1,603
PMPC 5.36 -0.01 -0.19% 5.01 5.36 5.36 5.37 11,204 5
PNB 23.10 0.10 0.43% 23.20 23.30 23.10 23.00 1,985,375 38
PNC 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
PNX 0.00 0.00 0.00% 0.00 0.00 0.00 4.17 0 0
PNX3A 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
PNX3B 0.00 0.00 0.00% 0.00 0.00 0.00 24.95 0 0
PNX4 0.00 0.00 0.00% 0.00 0.00 0.00 177.90 0 0
PNXP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
PORT 0.00 0.00 0.00% 0.00 0.00 0.00 7.30 0 0
PPC 7.25 -0.05 -0.68% 7.30 7.30 7.25 7.30 259,840 14
PRC 4.00 -0.50 -11.11% 4.50 4.50 4.00 4.50 68,500 2
PREIT 1.98 0.03 1.54% 1.95 1.98 1.98 1.95 120,440 19
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4A 995.00 0.00 0.00% 990.00 995.00 995.00 995.00 644,250 3
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,009.00 0 0
PRIM 2.40 -0.05 -2.04% 2.36 2.40 2.40 2.45 164,920 9
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
PRO 2,776.60 23.81 0.86% 2,766.90 2,792.73 2,758.32 2,752.79 1,132,395,260 10,631
PSB 56.00 1.00 1.82% 55.05 56.00 56.00 55.00 152,685 18
PSE 176.00 3.00 1.73% 174.00 176.60 176.00 173.00 881,863 58
PSEI 6,936.09 28.12 0.41% 6,888.71 6,940.47 6,886.49 6,907.97 4,694,625,652 39,017
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 118.80 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 2.80 0.00 0.00% 2.80 2.82 2.80 2.80 1,367,410 33
PXP 3.22 0.03 0.94% 3.16 3.25 3.22 3.19 1,154,020 45
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 22.30 0 0
RCI 3.57 0.25 7.53% 3.40 3.58 3.57 3.32 29,569,610 515
RCR 5.70 -0.05 -0.87% 5.74 5.74 5.70 5.75 38,823,427 762
REDC 5.29 -0.01 -0.19% 5.29 5.29 5.29 5.30 529 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
RFM 3.89 0.01 0.26% 3.82 3.89 3.89 3.88 85,440 10
RLC 14.88 0.00 0.00% 14.84 14.88 14.88 14.88 11,419,146 299
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.142 0 0
ROCK 1.48 0.00 0.00% 1.47 1.48 1.48 1.48 72,330 8
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 38.60 0.75 1.98% 38.75 38.80 38.60 37.85 17,546,125 409
SBS 3.97 -0.02 -0.50% 3.80 3.97 3.97 3.99 53,710 4
SCC 33.55 -0.30 -0.89% 33.80 33.80 33.55 33.85 48,176,450 572
SECB 71.80 2.80 4.06% 69.80 71.95 71.80 69.00 250,213,107 2,237
SEVN 71.00 -0.40 -0.56% 71.40 72.40 71.00 71.40 2,016,260 98
SFI 0.056 -0.002 -3.45% 0.056 0.061 0.056 0.058 19,240 4
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.68 0 0
SGI 0.91 -0.01 -1.09% 0.92 0.92 0.91 0.92 126,690 8
SGP 8.65 0.04 0.46% 8.61 8.67 8.65 8.61 5,400,656 170
SHLPH 9.43 0.08 0.86% 9.38 9.43 9.43 9.35 1,855,149 74
SHNG 3.88 0.02 0.52% 3.87 3.88 3.88 3.86 1,180,890 32
SLF 2,950.00 0.00 0.00% 2,950.00 2,950.00 2,950.00 2,950.00 14,750 1
SLI 2.85 -0.02 -0.70% 2.85 2.85 2.85 2.87 48,300 5
SM 908.50 8.50 0.94% 900.00 913.00 908.50 900.00 264,009,760 1,248
SMC 96.00 -0.20 -0.21% 96.20 96.20 96.00 96.20 9,790,674 425
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 76.05 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 76.35 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 72.55 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 72.45 -0.10 -0.14% 72.55 72.55 72.45 72.55 759,674 9
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 68.10 0 0
SMC2K 69.95 -0.05 -0.07% 69.90 69.95 69.95 70.00 146,885 2
SMC2L 78.30 0.00 0.00% 78.30 78.30 78.30 78.30 93,960 3
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 80.50 0 0
SMC2O 80.00 0.70 0.88% 80.00 80.00 80.00 79.30 10,801,600 15
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 30.10 0.35 1.18% 30.10 30.55 30.10 29.75 197,511,975 2,180
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
SPC 9.09 -0.01 -0.11% 9.05 9.10 9.09 9.10 100,923 14
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
SPNEC 1.31 0.01 0.77% 1.30 1.32 1.31 1.30 66,542,370 785
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 3.21 0.04 1.26% 3.22 3.22 3.21 3.17 51,470 8
SSP 2.12 0.00 0.00% 2.12 2.13 2.12 2.12 761,210 13
STI 1.20 0.04 3.45% 1.16 1.20 1.20 1.16 20,081,040 221
STN 1.96 -0.01 -0.51% 1.92 1.96 1.96 1.97 457,390 17
STR 1.98 0.00 0.00% 1.98 1.98 1.98 1.98 7,920 2
SUN 0.83 -0.03 -3.49% 0.86 0.86 0.83 0.86 2,042,760 32
SVC 2,190.51 -18.06 -0.82% 2,193.30 2,198.60 2,187.40 2,208.57 1,325,195,114 13,830
T 0.35 -0.05 -12.50% 0.36 0.36 0.35 0.40 126,100 5
TBGI 0.126 0.00 0.00% 0.127 0.129 0.126 0.126 303,080 22
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.73 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 48.95 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 47.55 0 0
TECH 1.49 0.02 1.36% 1.47 1.52 1.49 1.47 597,700 42
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,453.00 -33.00 -2.22% 1,483.00 1,484.00 1,453.00 1,486.00 173,734,135 1,914
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 21.00 0 0
TFHI 67.05 -1.95 -2.83% 67.00 69.00 67.05 69.00 68,433 9
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TUGS 0.76 0.03 4.11% 0.74 0.78 0.76 0.73 965,620 62
UBP 34.70 0.70 2.06% 34.00 34.70 34.70 34.00 10,773,775 154
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 193.50 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.0036 0 0
UPSON 0.83 0.00 0.00% 0.82 0.84 0.83 0.83 679,670 48
URC 90.05 0.55 0.61% 89.95 90.90 90.05 89.50 169,267,993 2,908
V 0.88 0.00 0.00% 0.88 0.88 0.88 0.88 13,200 5
VITA 0.70 0.00 0.00% 0.71 0.71 0.70 0.70 1,913,850 44
VLL 1.45 -0.02 -1.36% 1.49 1.49 1.45 1.47 4,072,670 70
VMC 3.30 0.00 0.00% 3.29 3.30 3.30 3.30 227,630 6
VREIT 1.77 0.00 0.00% 1.77 1.78 1.77 1.77 1,035,490 59
VVT 16.00 1.22 8.25% 15.98 16.00 16.00 14.78 68,798 4
WEB 1.83 -0.05 -2.66% 1.88 1.88 1.83 1.88 12,910 2
WIN 0.23 0.00 0.00% 0.23 0.23 0.23 0.23 351,900 5
WLCON 18.00 0.36 2.04% 17.68 18.08 18.00 17.64 60,838,954 378
WPI 0.38 0.00 0.00% 0.38 0.38 0.38 0.38 475,000 3
X 0.179 -0.001 -0.56% 0.17 0.179 0.179 0.18 356,470 30
XG 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 73,500 11
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.097 0 0