PSEi
6,158.48
-186.08 (-2.93%)
PSE INDEX
178,980,094
7,594,856,866.73
8
22
0
46,950
1,752,132,471.76
685,681,042.74
ALL
3,375.20
-65.11 (-1.89%)
ALL SHARES
632,741,893
8,264,016,966.71
74
108
52
61,397
1,884,518,945.87
712,634,542.74
FIN
1,864.83
-56.70 (-2.95%)
FINANCIALS
23,571,983
2,308,089,358.13
5
10
4
12,492
893,943,496.03
464,040,601.13
HDG
5,511.64
-107.88 (-1.92%)
HOLDING FIRMS
49,703,427
1,432,618,769.49
9
12
8
9,607
305,675,893.45
78,500,000.00
IND
8,775.35
-163.75 (-1.83%)
INDUSTRIAL
121,352,101
1,448,955,522.22
25
32
14
13,755
184,211,551.39
0.00
M-O
8,544.36
-345.18 (-3.88%)
MINING & OIL
187,304,641
38,611,368.55
7
12
4
1,087
5,383,696.80
0.00
PRO
2,357.56
-68.76 (-2.83%)
PROPERTY
71,176,999
1,090,510,279.37
16
17
12
8,724
173,174,238.72
31,395,966.25
SVC
1,871.98
-73.61 (-3.78%)
SERVICES
169,887,023
1,931,108,301.42
11
23
8
15,389
312,558,163.29
138,697,975.36
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 3.80 -0.10 -2.56% 3.80 3.80 3.80 3.90 3,800 1
ABA 1.05 0.01 0.96% 1.04 1.06 1.05 1.04 3,023,400 109
ABG 5.00 0.65 14.94% 4.99 5.00 5.00 4.35 9,990 2
ABS 6.75 -0.23 -3.30% 7.00 7.00 6.75 6.98 948,386 54
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 6.85 0 0
AC 565.00 -19.50 -3.34% 582.00 584.00 565.00 584.50 227,974,350 1,221
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
ACEN 4.65 0.02 0.43% 4.62 4.69 4.65 4.63 200,634,510 735
ACENA 1,015.00 0.00 0.00% 1,015.00 1,015.00 1,015.00 1,015.00 20,300 1
ACENB 1,045.00 -15.00 -1.42% 1,064.00 1,064.00 1,045.00 1,060.00 1,671,430 20
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 2,482.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACR 0.57 0.03 5.56% 0.57 0.57 0.57 0.54 127,680 9
AEV 38.80 -0.45 -1.15% 39.15 39.35 38.80 39.25 68,487,360 512
AGI 8.91 0.02 0.23% 8.90 9.03 8.91 8.89 23,273,991 341
ALCO 0.47 0.005 1.08% 0.47 0.47 0.47 0.465 42,300 3
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 401.20 -63.80 -13.72% 402.20 402.20 401.20 465.00 802,284 7
ALHI 4.80 0.00 0.00% 4.81 4.81 4.80 4.80 14,420 2
ALI 26.40 -1.10 -4.00% 27.50 27.70 26.40 27.50 425,357,365 2,540
ALL 3,375.20 -65.11 -1.89% 3,442.48 3,442.48 3,375.20 3,440.31 8,264,016,967 61,397
ALLDY 0.135 -0.003 -2.17% 0.138 0.139 0.135 0.138 57,480 18
ALLHC 1.96 -0.02 -1.01% 2.00 2.00 1.96 1.98 378,900 17
ALTER 0.75 -0.03 -3.85% 0.78 0.78 0.75 0.78 888,800 40
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.58 0.01 1.75% 0.57 0.58 0.58 0.57 628,430 37
ANS 13.68 0.18 1.33% 13.50 13.68 13.68 13.50 923,936 8
AP 34.40 0.05 0.15% 34.35 34.45 34.40 34.35 8,790,225 189
APB2R 490.00 0.00 0.00% 486.00 490.00 490.00 490.00 367,380 2
APC 0.221 0.001 0.45% 0.212 0.221 0.221 0.22 65,600 4
APL 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 1,295,000 44
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
APVI 8.64 -0.51 -5.57% 8.64 8.64 8.64 9.15 43,200 1
APX 3.91 0.04 1.03% 3.93 3.94 3.91 3.87 9,605,910 169
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.82 0.02 2.50% 0.83 0.83 0.82 0.80 120,910 9
AREIT 34.70 0.20 0.58% 34.50 34.70 34.70 34.50 64,138,695 512
ASLAG 1.08 -0.01 -0.92% 1.09 1.09 1.08 1.09 21,670 5
AT 4.86 0.04 0.83% 4.85 4.87 4.86 4.82 281,930 12
ATI 19.30 -0.20 -1.03% 19.54 19.60 19.30 19.50 2,017,540 37
ATN 0.61 0.00 0.00% 0.61 0.64 0.61 0.61 7,782,750 183
ATNB 0.62 0.01 1.64% 0.61 0.62 0.62 0.61 88,530 13
AUB 42.50 0.00 0.00% 42.00 42.50 42.50 42.50 532,000 8
AXLM 2.20 -0.02 -0.90% 2.21 2.21 2.20 2.22 215,310 8
BALAI 0.43 -0.025 -5.49% 0.435 0.44 0.43 0.455 69,200 6
BC 4.09 0.02 0.49% 4.05 4.12 4.09 4.07 271,560 7
BCB 3.97 -0.12 -2.93% 3.85 3.97 3.97 4.09 202,490 10
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 7.90 0 0
BCP 17.22 -7.33 -29.86% 17.22 17.22 17.22 24.55 6,888 1
BDO 127.30 -3.20 -2.45% 130.60 131.20 127.30 130.50 660,260,989 4,615
BEL 2.34 -0.11 -4.49% 2.44 2.44 2.34 2.45 7,933,490 228
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.056 0.00 0.00% 0.054 0.056 0.056 0.056 29,140 8
BKR 1.25 -0.03 -2.34% 1.25 1.25 1.25 1.28 41,250 2
BLOOM 10.10 0.10 1.00% 10.00 10.10 10.10 10.00 56,306,305 633
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 6.70 0.00 0.00% 6.50 6.70 6.70 6.70 48,220 10
BPI 109.80 -6.00 -5.18% 115.80 116.00 109.80 115.80 700,343,048 3,600
BRN 0.58 0.00 0.00% 0.57 0.58 0.58 0.58 29,670 3
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 95.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
BSC 0.138 0.001 0.73% 0.138 0.138 0.138 0.137 558,310 27
C 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
CA 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 46.75 0 0
CAT 10.78 -2.00 -15.65% 10.78 10.78 10.78 12.78 1,078 1
CBC 39.60 0.10 0.25% 39.50 40.00 39.60 39.50 7,670,930 82
CDC 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 67,830 5
CEB 27.45 0.10 0.37% 27.30 27.55 27.45 27.35 5,128,980 175
CEBCP 33.10 -0.20 -0.60% 33.10 34.30 33.10 33.30 577,295 16
CEI 0.079 0.00 0.00% 0.076 0.08 0.079 0.079 71,340 7
CEU 14.30 0.00 0.00% 14.30 14.30 14.30 14.30 226,370 18
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.44 0.00 0.00% 1.41 1.44 1.44 1.44 1,262,810 42
CIC 12.12 0.00 0.00% 12.12 12.12 12.12 12.12 76,356 3
CIP 0.00 0.00 0.00% 0.00 0.00 0.00 170.00 0 0
CLI 2.60 0.00 0.00% 2.60 2.62 2.60 2.60 663,900 35
CLIA1 1,010.00 0.00 0.00% 1,250.00 1,250.00 1,010.00 1,010.00 719,500 3
CLIA2 1,030.00 15.00 1.48% 1,030.00 1,030.00 1,030.00 1,015.00 1,073,850 7
CNPF 32.05 -0.45 -1.38% 32.50 32.80 32.05 32.50 77,861,585 584
CNVRG 10.60 -0.36 -3.28% 10.90 10.90 10.60 10.96 39,399,276 898
COAL 0.20 0.02 11.11% 0.195 0.20 0.20 0.18 17,750 4
COL 2.21 -0.02 -0.90% 2.22 2.23 2.21 2.23 108,600 6
COSCO 4.55 0.00 0.00% 4.58 4.59 4.55 4.55 1,998,970 69
CPG 0.28 -0.005 -1.75% 0.28 0.28 0.28 0.285 14,000 1
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 101.80 0 0
CPGPB 100.20 1.20 1.21% 100.00 100.30 100.20 99.00 267,296 8
CPM 3.00 0.00 0.00% 2.93 3.00 3.00 3.00 20,860 2
CREC 2.69 0.00 0.00% 2.69 2.70 2.69 2.69 28,269,380 109
CREIT 2.76 -0.01 -0.36% 2.77 2.77 2.76 2.77 11,575,120 456
CROWN 1.79 -0.10 -5.29% 1.90 1.90 1.79 1.89 786,110 40
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 8.65 0 0
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 10.90 -0.26 -2.33% 11.08 11.30 10.90 11.16 5,329,464 177
DDMPR 1.15 -0.01 -0.86% 1.16 1.16 1.15 1.16 1,398,660 100
DDPR 96.50 0.50 0.52% 96.00 96.75 96.50 96.00 284,168 28
DELM 5.40 0.18 3.45% 5.22 5.65 5.40 5.22 246,322 16
DFNN 3.46 -0.02 -0.57% 3.46 3.46 3.46 3.48 418,660 7
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
DITO 1.96 -0.01 -0.51% 1.97 1.98 1.96 1.97 9,728,660 300
DIZ 2.60 0.10 4.00% 2.59 2.60 2.60 2.50 7,780 2
DMC 11.16 -0.14 -1.24% 11.30 11.30 11.16 11.30 14,112,712 531
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 5.47 0.00 0.00% 5.47 5.47 5.47 5.47 547 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 2.86 0 0
DNL 6.08 0.04 0.66% 6.05 6.08 6.08 6.04 10,227,112 257
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 1.18 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
ECVC 0.57 0.01 1.79% 0.57 0.57 0.57 0.56 11,400 2
EEI 5.00 0.00 0.00% 4.85 5.00 5.00 5.00 280,250 19
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 86.10 0 0
EEIPB 91.05 -5.75 -5.94% 96.00 96.00 91.05 96.80 762,060 39
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.147 0.002 1.38% 0.148 0.148 0.147 0.145 45,820 7
EMI 18.90 0.18 0.96% 18.72 18.94 18.90 18.72 14,227,504 199
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 4.74 0 0
EURO 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 780 1
EVER 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
EW 9.50 0.01 0.11% 9.50 9.53 9.50 9.49 2,212,047 66
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 45.60 -0.30 -0.65% 46.00 46.35 45.60 45.90 4,014,595 139
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 0.73 0.01 1.39% 0.73 0.74 0.73 0.72 1,060,860 55
FDC 5.38 -0.02 -0.37% 5.46 5.46 5.38 5.40 276,658 11
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
FEU 651.50 -48.50 -6.93% 650.00 651.50 651.50 700.00 2,749,540 5
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 5.05 0 0
FGEN 18.04 0.04 0.22% 17.98 18.16 18.04 18.00 3,122,416 138
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 -0.02 -0.68% 2.95 2.95 2.90 2.92 5,346,220 50
FIN 1,864.83 -56.70 -2.95% 1,922.04 1,925.31 1,864.83 1,921.53 2,308,089,358 12,492
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.14 0 0
FLI 0.68 0.00 0.00% 0.68 0.69 0.68 0.68 631,800 76
FMETF 99.00 -2.80 -2.75% 101.10 101.10 99.00 101.80 4,049,556 114
FNI 1.56 -0.07 -4.29% 1.65 1.65 1.56 1.63 1,401,870 56
FOOD 0.49 -0.01 -2.00% 0.49 0.49 0.49 0.50 3,430 1
FPH 64.00 1.00 1.59% 64.00 64.00 64.00 63.00 1,280,000 5
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.82 -0.01 -1.20% 0.84 0.84 0.82 0.83 182,370 13
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 0.157 -0.008 -4.85% 0.16 0.16 0.157 0.165 664,850 18
GERI 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 3,650 1
GLO 1,928.00 -65.00 -3.26% 1,993.00 1,997.00 1,928.00 1,993.00 138,348,405 614
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 7.21 0.04 0.56% 7.17 7.21 7.21 7.17 1,880,962 109
GMAP 6.90 -0.05 -0.72% 6.90 6.90 6.90 6.95 16,560 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 10.46 0 0
GREEN 0.212 -0.004 -1.85% 0.213 0.217 0.212 0.216 340,950 30
GSMI 213.00 -1.80 -0.84% 215.00 215.00 213.00 214.80 280,464 28
GTCAP 554.00 -14.00 -2.46% 571.00 573.50 554.00 568.00 108,807,440 815
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 0.00 964.00 0 0
HDG 5,511.64 -107.88 -1.92% 5,622.52 5,622.52 5,511.64 5,619.52 1,432,618,769 9,607
HI 0.00 0.00 0.00% 0.00 0.00 0.00 3.43 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.88 -0.01 -1.12% 0.89 0.89 0.88 0.89 589,970 64
HOUSE 9.20 0.20 2.22% 9.26 9.26 9.20 9.00 240,297 15
HTI 1.02 0.00 0.00% 1.00 1.02 1.02 1.02 6,470,060 44
HVN 1,120.00 0.00 0.00% 1,120.00 1,120.00 1,120.00 1,120.00 16,800 2
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.405 0 0
ICT 316.00 -18.60 -5.56% 336.20 339.80 316.00 334.60 848,333,182 5,948
IDC 1.18 0.07 6.31% 1.09 1.22 1.18 1.11 3,195,920 125
IMI 1.79 -0.12 -6.28% 1.92 1.92 1.79 1.91 2,193,700 110
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
IND 8,775.35 -163.75 -1.83% 8,928.30 8,949.15 8,775.35 8,939.10 1,448,955,522 13,755
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.53 0 0
ION 0.82 -0.01 -1.20% 0.83 0.84 0.82 0.83 346,750 28
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 3.40 0 0
IPO 6.34 -0.01 -0.16% 6.34 6.34 6.34 6.35 1,268 2
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.144 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 0.81 0 0
JFC 211.00 -6.20 -2.85% 217.20 221.60 211.00 217.20 328,522,746 3,578
JFCPA 995.00 24.00 2.47% 995.00 995.00 995.00 971.00 9,950 1
JFCPB 965.00 15.00 1.58% 950.00 965.00 965.00 950.00 19,150 2
JGS 25.50 -1.50 -5.56% 27.45 27.45 25.50 27.00 422,143,765 2,682
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
KEEPR 1.74 0.10 6.10% 1.64 1.74 1.74 1.64 16,863,170 340
KEP 3.32 -0.18 -5.14% 3.50 3.55 3.32 3.50 336,050 38
KPH 16.86 0.64 3.95% 16.00 16.86 16.86 16.22 14,724 6
KPHB 18.74 -2.21 -10.55% 16.30 18.74 18.74 20.95 3,504 2
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
LAND 0.78 -0.02 -2.50% 0.80 0.80 0.78 0.80 56,220 7
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.20 0 0
LC 0.076 -0.001 -1.30% 0.077 0.077 0.076 0.077 18,260 3
LCB 0.078 0.00 0.00% 0.078 0.078 0.078 0.078 53,040 3
LFM 15.00 -0.04 -0.27% 15.00 15.00 15.00 15.04 28,500 3
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.245 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
LOTO 4.75 -0.02 -0.42% 4.78 4.90 4.75 4.77 1,633,920 72
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 0 0
LPZ 3.65 0.00 0.00% 3.65 3.65 3.65 3.65 200,750 1
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.50 0 0
LTG 10.00 -0.02 -0.20% 10.02 10.04 10.00 10.02 66,989,636 863
M-O 8,544.36 -345.18 -3.88% 8,932.27 8,932.27 8,544.36 8,889.54 38,611,369 1,087
MA 0.0042 0.00 0.00% 0.0043 0.0043 0.0042 0.0042 17,100 3
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0043 0 0
MAC 4.48 -0.02 -0.44% 4.45 4.55 4.48 4.50 629,880 28
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.52 0 0
MARC 0.70 -0.02 -2.78% 0.75 0.75 0.70 0.72 939,140 43
MAXS 3.12 -0.03 -0.95% 3.15 3.15 3.12 3.15 169,690 10
MB 0.24 0.001 0.42% 0.21 0.24 0.24 0.239 31,930 12
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 8.88 0 0
MBT 67.25 -0.75 -1.10% 68.00 68.20 67.25 68.00 436,232,089 3,226
MED 0.105 -0.012 -10.26% 0.105 0.105 0.105 0.117 68,250 8
MEDIC 0.29 -0.01 -3.33% 0.30 0.30 0.29 0.30 75,700 2
MEG 1.81 0.02 1.12% 1.79 1.82 1.81 1.79 26,153,380 455
MER 358.00 -14.20 -3.82% 372.20 374.40 358.00 372.20 144,873,488 1,034
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.095 0 0
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 0.18 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 0.83 0.00 0.00% 0.84 0.84 0.83 0.83 331,110 39
MONDE 10.00 -0.60 -5.66% 10.46 10.46 10.00 10.60 124,649,722 1,188
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.68 -0.03 -4.23% 0.73 0.73 0.68 0.71 504,710 45
MREIT 12.68 0.04 0.32% 12.68 12.80 12.68 12.64 8,254,040 200
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
MVC 4.87 0.37 8.22% 4.51 4.88 4.87 4.50 33,390 7
MWC 26.80 -0.10 -0.37% 26.90 27.10 26.80 26.90 27,101,530 610
MWIDE 3.00 -0.01 -0.33% 3.01 3.02 3.00 3.01 371,770 31
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 0.00 0.00 0.00% 0.00 0.00 0.00 93.95 0 0
MWP4 94.00 4.00 4.44% 93.90 94.00 94.00 90.00 188,683 9
MWP5 100.80 -1.20 -1.18% 101.00 101.00 100.80 102.00 201,934 2
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.97 0 0
NIKL 3.82 -0.25 -6.14% 4.05 4.05 3.82 4.07 12,798,990 296
NOW 0.96 -0.01 -1.03% 0.95 0.96 0.96 0.97 812,170 53
NRCP 0.405 0.01 2.53% 0.44 0.44 0.405 0.395 32,500 4
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 14.00 0.18 1.30% 14.02 14.20 14.00 13.82 2,116,710 170
OM 0.174 0.004 2.35% 0.174 0.174 0.174 0.17 3,480 2
OPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.0084 0 0
OPMB 0.0082 -0.0007 -7.87% 0.0082 0.0082 0.0082 0.0089 155,800 1
ORE 0.58 -0.01 -1.69% 0.58 0.58 0.58 0.59 580 1
OV 0.0073 -0.0004 -5.19% 0.0076 0.0076 0.0073 0.0077 1,049,800 16
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.99 0 0
PAL 5.40 -0.10 -1.82% 5.55 5.55 5.40 5.50 74,659 10
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PBB 8.70 -0.20 -2.25% 8.70 8.70 8.70 8.90 435,000 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 17.20 0 0
PCOR 2.83 -0.04 -1.39% 2.87 2.87 2.83 2.87 744,860 51
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.20 0.00 0.00% 4.20 4.20 4.20 4.20 12,600 2
PGOLD 24.85 0.10 0.40% 24.75 25.10 24.85 24.75 35,003,870 578
PHA 0.213 0.00 0.00% 0.212 0.213 0.213 0.213 21,290 4
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
PHES 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 134,000 1
PHN 23.35 1.60 7.36% 23.35 23.35 23.35 21.75 9,340 2
PHR 0.76 -0.05 -6.17% 0.81 0.81 0.76 0.81 1,675,770 89
PIZZA 9.52 -0.22 -2.26% 9.52 9.52 9.52 9.74 952 1
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
PLUS 14.78 0.38 2.64% 14.50 14.78 14.78 14.40 77,911,348 1,183
PMPC 4.85 -0.05 -1.02% 4.96 4.96 4.85 4.90 93,250 4
PNB 22.50 0.20 0.90% 22.20 22.50 22.50 22.30 1,294,290 17
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 7.08 0.00 0.00% 7.10 7.10 7.08 7.08 554,866 28
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 4.91 0 0
PREIT 1.82 -0.04 -2.15% 1.93 1.93 1.82 1.86 82,950 12
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 970.00 5.00 0.52% 965.00 970.00 970.00 965.00 2,096,050 10
PRF3B 975.50 0.50 0.05% 975.00 975.50 975.50 975.00 39,005 3
PRF4A 972.00 0.00 0.00% 972.00 972.00 972.00 972.00 77,760 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRF4C 990.00 1.00 0.10% 990.00 991.00 990.00 989.00 148,550 3
PRIM 2.90 -0.16 -5.23% 2.98 3.04 2.90 3.06 1,817,220 57
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
PRO 2,357.56 -68.76 -2.83% 2,429.50 2,434.74 2,357.56 2,426.32 1,090,510,279 8,724
PSB 55.70 0.00 0.00% 55.95 55.95 55.70 55.70 13,426 4
PSE 195.00 0.00 0.00% 195.00 195.00 195.00 195.00 230,196 10
PSEI 6,158.48 -186.08 -2.93% 6,349.67 6,349.67 6,158.48 6,344.56 7,594,856,867 46,950
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 2.63 -0.28 -9.62% 2.98 2.98 2.63 2.91 8,693,550 228
PXP 3.00 0.00 0.00% 2.96 3.00 3.00 3.00 242,800 13
RCB 22.20 0.20 0.91% 21.50 22.20 22.20 22.00 444,200 8
RCI 3.43 0.29 9.24% 3.15 3.60 3.43 3.14 30,838,460 878
RCR 5.30 0.03 0.57% 5.27 5.33 5.30 5.27 18,145,229 247
REDC 5.34 -0.01 -0.19% 5.34 5.34 5.34 5.35 10,680 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
RFM 3.80 0.00 0.00% 3.80 3.85 3.80 3.80 76,350 7
RLC 15.00 -0.30 -1.96% 14.88 15.10 15.00 15.30 35,122,904 683
RLT 0.149 0.00 0.00% 0.149 0.149 0.149 0.149 8,940 1
ROCK 1.57 0.02 1.29% 1.53 1.57 1.57 1.55 26,450 7
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 35.95 0.05 0.14% 36.00 36.20 35.95 35.90 16,352,200 782
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 4.06 0 0
SCC 32.75 0.35 1.08% 32.70 32.75 32.75 32.40 46,894,835 525
SECB 66.15 -1.30 -1.93% 67.50 68.00 66.15 67.45 23,210,881 539
SEVN 131.60 -0.40 -0.30% 132.50 133.20 131.60 132.00 15,174,816 102
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.68 0 0
SGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
SGP 9.89 -0.37 -3.61% 10.26 10.30 9.89 10.26 41,004,845 800
SHLPH 10.30 -0.10 -0.96% 10.40 10.40 10.30 10.40 625,302 35
SHNG 4.01 0.02 0.50% 3.99 4.01 4.01 3.99 3,350,520 46
SLF 2,690.00 -10.00 -0.37% 2,690.00 2,690.00 2,690.00 2,700.00 712,840 4
SLI 2.97 -0.03 -1.00% 2.85 2.99 2.97 3.00 354,100 10
SM 836.00 -12.00 -1.42% 848.00 848.00 836.00 848.00 400,977,900 1,855
SMC 102.00 0.40 0.39% 101.50 102.00 102.00 101.60 4,123,349 237
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 72.30 0.00 0.00% 72.30 72.30 72.30 72.30 10,122 1
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 69.50 -0.85 -1.21% 69.50 69.50 69.50 70.35 3,475 1
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 69.50 0 0
SMC2K 68.70 0.00 0.00% 68.70 68.70 68.70 68.70 20,610 3
SMC2L 77.95 -0.05 -0.06% 77.95 77.95 77.95 78.00 132,515 1
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 79.65 0 0
SMC2O 78.00 0.70 0.91% 78.90 78.90 78.00 77.30 159,987 12
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 25.70 -0.95 -3.56% 26.80 26.80 25.70 26.65 446,820,770 2,727
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
SPC 9.47 -0.01 -0.11% 9.50 9.50 9.47 9.48 269,650 23
SPM 1.42 0.22 18.33% 1.42 1.42 1.42 1.20 2,840 2
SPNEC 0.91 0.00 0.00% 0.91 0.92 0.91 0.91 3,544,160 142
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 3.33 -0.07 -2.06% 3.40 3.40 3.33 3.40 2,533,090 41
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 1.69 0 0
STI 0.86 0.00 0.00% 0.85 0.86 0.86 0.86 1,114,630 54
STN 1.62 0.02 1.25% 1.60 1.65 1.62 1.60 962,480 62
STR 0.00 0.00 0.00% 0.00 0.00 0.00 2.24 0 0
SUN 0.94 -0.05 -5.05% 0.94 0.94 0.94 0.99 11,280 1
SVC 1,871.98 -73.61 -3.78% 1,948.93 1,951.26 1,871.98 1,945.59 1,931,108,301 15,389
T 0.38 0.00 0.00% 0.37 0.38 0.38 0.38 26,100 3
TBGI 0.136 0.002 1.49% 0.134 0.138 0.136 0.134 393,600 29
TCB2A 0.68 0.00 0.00% 0.69 0.69 0.68 0.68 399,998 2
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 49.85 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 49.00 0 0
TECH 1.66 0.00 0.00% 1.63 1.66 1.66 1.66 748,510 22
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.137 0 0
TEL 1,350.00 -65.00 -4.59% 1,415.00 1,418.00 1,350.00 1,415.00 428,955,080 2,285
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 35.70 0 0
TFHI 81.00 0.00 0.00% 81.00 81.00 81.00 81.00 7,290 2
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 0.64 0.00 0.00% 0.61 0.64 0.64 0.64 40,380 8
UBP 35.90 -0.15 -0.42% 36.05 36.45 35.90 36.05 10,123,890 241
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0035 0.0001 2.94% 0.0035 0.0035 0.0035 0.0034 14,000 1
UPSON 0.91 0.00 0.00% 0.91 0.91 0.91 0.91 6,370 4
URC 103.50 -1.00 -0.96% 104.50 104.50 103.50 104.50 315,984,791 1,255
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.91 0 0
VITA 0.46 -0.005 -1.08% 0.465 0.465 0.46 0.465 253,150 12
VLL 1.49 0.00 0.00% 1.47 1.50 1.49 1.49 937,040 53
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
VREIT 1.75 0.02 1.16% 1.74 1.76 1.75 1.73 83,950 21
VVT 11.32 0.04 0.35% 11.32 11.32 11.32 11.28 1,132 1
WEB 2.10 0.04 1.94% 2.05 2.15 2.10 2.06 3,534,020 133
WIN 0.27 0.00 0.00% 0.27 0.27 0.27 0.27 324,000 3
WLCON 17.80 0.04 0.23% 17.60 17.80 17.80 17.76 90,277,936 633
WPI 0.395 0.00 0.00% 0.395 0.395 0.395 0.395 3,950 1
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.088 0 0