PSEi
6,913.21
10.06 (0.15%)
PSE INDEX
73,735,740
3,587,512,244.43
15
13
2
33,134
787,057,400.60
302,486,461.41
ALL
3,608.12
6.29 (0.17%)
ALL SHARES
565,128,450
4,539,163,110.81
98
73
51
45,034
1,303,088,582.55
436,480,238.27
FIN
2,017.54
4.69 (0.23%)
FINANCIALS
7,200,002
635,146,073.02
12
5
3
8,453
98,432,687.25
0.00
HDG
6,446.78
-21.48 (-0.33%)
HOLDING FIRMS
36,528,977
726,970,771.22
11
4
6
7,831
99,745,119.17
0.00
IND
9,215.73
50.77 (0.55%)
INDUSTRIAL
272,437,469
1,095,372,405.90
28
25
11
10,455
495,807,133.28
206,203,176.83
M-O
8,672.49
-75.24 (-0.86%)
MINING & OIL
46,363,073
26,466,018.40
6
9
4
1,346
1,757,815.12
0.00
PRO
2,973.80
11.88 (0.40%)
PROPERTY
81,509,776
1,173,854,060.88
16
15
15
9,420
214,147,119.73
33,516,200.00
SVC
1,737.70
5.97 (0.34%)
SERVICES
113,760,519
869,883,799.96
22
12
11
7,287
390,711,411.41
196,760,861.44
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 4.70 0.66 16.34% 4.68 4.70 4.70 4.04 84,090 7
ABA 1.17 0.00 0.00% 1.18 1.19 1.17 1.17 31,421,560 91
ABG 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ABS 4.20 0.03 0.72% 4.14 4.29 4.20 4.17 3,948,180 136
ABSP 4.10 0.20 5.13% 4.00 4.10 4.10 3.90 624,860 36
AC 710.00 -11.00 -1.53% 725.00 728.50 710.00 721.00 179,544,515 1,965
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
ACEN 4.21 -0.07 -1.64% 4.28 4.32 4.21 4.28 46,111,290 710
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,060.00 0 0
ACENB 1,075.00 -1.00 -0.09% 1,080.00 1,080.00 1,075.00 1,076.00 2,988,510 46
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,484.00 0.00 0.00% 2,500.00 2,500.00 2,484.00 2,484.00 1,306,840 17
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACR 0.52 -0.01 -1.89% 0.50 0.52 0.52 0.53 71,390 7
AEV 48.20 0.85 1.80% 47.15 48.20 48.20 47.35 61,868,585 627
AGI 10.78 -0.10 -0.92% 10.94 10.94 10.78 10.88 13,828,970 470
ALCO 0.475 0.015 3.26% 0.46 0.475 0.475 0.46 51,200 4
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 0.00 101.70 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 455.60 0 0
ALHI 6.00 0.02 0.33% 6.00 6.00 6.00 5.98 600 1
ALI 37.20 0.85 2.34% 36.50 37.65 37.20 36.35 587,625,770 3,438
ALL 3,608.12 6.29 0.17% 3,607.03 3,636.09 3,607.03 3,601.83 4,539,163,111 45,034
ALLDY 0.16 0.001 0.63% 0.159 0.16 0.16 0.159 258,020 21
ALLHC 2.15 0.03 1.42% 2.15 2.18 2.15 2.12 2,460,750 94
ALTER 0.79 0.01 1.28% 0.78 0.79 0.79 0.78 552,330 29
ANI 0.51 0.01 2.00% 0.495 0.52 0.51 0.50 4,814,765 136
ANS 12.00 -0.02 -0.17% 12.06 12.08 12.00 12.02 107,346 12
AP 37.55 0.05 0.13% 37.50 37.70 37.55 37.50 11,703,185 334
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 487.60 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
APL 0.012 0.001 9.09% 0.011 0.012 0.012 0.011 665,800 49
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
APVI 9.85 -0.01 -0.10% 9.70 9.86 9.85 9.86 60,119 6
APX 2.57 -0.04 -1.53% 2.65 2.65 2.57 2.61 4,582,810 173
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 1.03 0.01 0.98% 1.01 1.03 1.03 1.02 266,620 17
AREIT 35.10 0.10 0.29% 35.00 35.15 35.10 35.00 39,345,960 426
ASLAG 1.18 0.00 0.00% 1.18 1.18 1.18 1.18 159,300 14
AT 3.30 -0.05 -1.49% 3.45 3.45 3.30 3.35 531,450 5
ATI 16.50 -0.30 -1.79% 16.70 16.70 16.50 16.80 1,136,428 39
ATN 0.41 0.01 2.50% 0.40 0.41 0.41 0.40 334,200 10
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.375 0 0
AUB 38.00 2.00 5.56% 36.00 38.00 38.00 36.00 2,326,755 36
AXLM 2.35 0.06 2.62% 2.32 2.40 2.35 2.29 41,048,840 25
BALAI 0.415 0.005 1.22% 0.415 0.415 0.415 0.41 299,500 10
BC 4.59 0.06 1.32% 4.51 4.59 4.59 4.53 296,090 24
BCB 4.49 -0.01 -0.22% 4.48 4.84 4.49 4.50 778,350 17
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 7.45 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 34.95 0 0
BDO 153.60 -1.40 -0.90% 155.00 156.00 153.60 155.00 204,855,499 2,447
BEL 1.20 0.00 0.00% 1.21 1.21 1.20 1.20 57,610 2
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.058 -0.002 -3.33% 0.059 0.06 0.058 0.06 612,070 20
BKR 1.03 0.00 0.00% 1.05 1.05 1.03 1.03 3,110 2
BLOOM 11.40 -0.18 -1.55% 11.58 11.58 11.40 11.58 21,377,856 477
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 6.30 0.04 0.64% 6.28 6.39 6.30 6.26 299,948 15
BPI 120.00 1.00 0.84% 118.50 121.00 120.00 119.00 187,882,860 2,428
BRN 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 233,600 15
BRNP 97.50 0.00 0.00% 97.50 97.50 97.50 97.50 203,775 2
BRNPB 102.50 2.50 2.50% 102.50 102.50 102.50 100.00 512,500 2
BRNPC 100.20 0.20 0.20% 100.20 100.20 100.20 100.00 120,240 1
BSC 0.20 0.002 1.01% 0.195 0.20 0.20 0.198 327,720 32
C 1.50 0.01 0.67% 1.49 1.50 1.50 1.49 69,890 5
CA 0.00 0.00 0.00% 0.00 0.00 0.00 40.10 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 40.05 0 0
CAT 13.12 -0.28 -2.09% 13.40 13.52 13.12 13.40 1,968,068 23
CDC 0.73 0.00 0.00% 0.70 0.73 0.73 0.73 1,430 2
CEB 33.70 -0.15 -0.44% 34.00 34.20 33.70 33.85 3,563,160 121
CEBCP 33.60 0.05 0.15% 33.60 33.60 33.60 33.55 3,360 1
CEI 0.061 0.001 1.67% 0.063 0.063 0.061 0.06 6,140 5
CEU 8.31 -0.43 -4.92% 8.70 8.70 8.31 8.74 7,791 2
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 6.12 0 0
CHIB 34.60 0.00 0.00% 34.55 34.70 34.60 34.60 5,338,865 68
CHP 2.01 -0.04 -1.95% 2.03 2.07 2.01 2.05 28,475,770 397
CIC 12.52 0.30 2.46% 12.70 12.80 12.52 12.22 24,940 7
CIP 0.00 0.00 0.00% 0.00 0.00 0.00 161.50 0 0
CLI 2.70 -0.04 -1.46% 2.77 2.77 2.70 2.74 462,960 17
CNPF 34.70 -0.20 -0.57% 34.70 35.95 34.70 34.90 18,954,090 214
CNVRG 9.78 -0.04 -0.41% 9.82 10.04 9.78 9.82 64,466,108 1,085
COAL 0.148 -0.007 -4.52% 0.152 0.152 0.148 0.155 16,520 3
COL 2.50 0.10 4.17% 2.44 2.50 2.50 2.40 421,800 16
COSCO 5.18 0.00 0.00% 5.18 5.19 5.18 5.18 2,058,710 50
CPG 0.31 0.025 8.77% 0.285 0.31 0.31 0.285 1,196,350 53
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 101.80 0 0
CPGPB 100.90 0.00 0.00% 103.50 103.50 100.90 100.90 557,870 6
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
CREIT 2.69 0.00 0.00% 2.70 2.70 2.69 2.69 69,072,700 158
CROWN 1.69 0.00 0.00% 1.69 1.69 1.69 1.69 10,140 1
CSB 8.02 -0.48 -5.65% 8.50 8.50 8.02 8.50 1,652 2
CTS 0.73 -0.03 -3.95% 0.73 0.73 0.73 0.76 461,360 12
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 8.59 0.07 0.82% 8.54 8.60 8.59 8.52 2,715,831 72
DDMPR 1.19 0.00 0.00% 1.20 1.20 1.19 1.19 3,136,830 142
DDPR 95.80 -0.20 -0.21% 96.00 96.00 95.80 96.00 2,588,950 4
DELM 6.15 0.05 0.82% 6.15 6.15 6.15 6.10 65,805 13
DFNN 3.05 0.10 3.39% 3.09 3.09 3.05 2.95 11,420,200 6
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
DITO 2.39 -0.01 -0.42% 2.40 2.41 2.39 2.40 15,797,070 182
DIZ 2.30 0.04 1.77% 2.31 2.31 2.30 2.26 27,640 4
DMC 10.86 0.04 0.37% 10.90 10.90 10.86 10.82 12,308,550 565
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 5.68 0.00 0.00% 5.70 5.70 5.68 5.68 128,718 6
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 2.86 0 0
DNL 6.91 -0.08 -1.14% 6.99 6.99 6.91 6.99 12,246,068 283
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 27,840 4
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.15 0 0
ECVC 0.60 0.01 1.69% 0.59 0.60 0.60 0.59 229,780 15
EEI 5.47 0.07 1.30% 5.42 5.76 5.47 5.40 4,780,784 177
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
EEIPB 98.60 0.00 0.00% 98.60 98.60 98.60 98.60 4,930 1
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.134 0.00 0.00% 0.133 0.134 0.134 0.134 141,120 13
EMI 19.64 0.02 0.10% 19.62 20.00 19.64 19.62 8,241,402 103
ENEX 4.75 -0.25 -5.00% 4.90 4.95 4.75 5.00 35,973 10
EURO 0.79 0.03 3.95% 0.79 0.79 0.79 0.76 11,850 1
EVER 0.285 0.00 0.00% 0.285 0.285 0.285 0.285 45,600 4
EW 8.95 0.05 0.56% 8.90 8.98 8.95 8.90 527,686 26
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
FB 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 1,727,155 70
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 0.68 -0.01 -1.45% 0.68 0.69 0.68 0.69 3,139,720 109
FDC 5.60 0.10 1.82% 5.70 5.72 5.60 5.50 192,640 15
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.66 0 0
FEU 594.00 0.00 0.00% 594.00 594.00 594.00 594.00 11,880 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 6.21 0 0
FGEN 19.92 0.08 0.40% 20.00 20.05 19.92 19.84 16,688,128 482
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.23 0.01 0.31% 3.22 3.25 3.23 3.22 948,320 54
FIN 2,017.54 4.69 0.23% 2,011.87 2,036.67 2,010.37 2,012.85 635,146,073 8,453
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 1.56 0 0
FLI 0.71 -0.01 -1.39% 0.72 0.72 0.71 0.72 1,716,790 58
FMETF 109.40 0.40 0.37% 109.10 110.00 109.40 109.00 6,370,421 81
FNI 1.83 0.00 0.00% 1.83 1.88 1.83 1.83 1,993,490 182
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 0 0
FPH 65.50 0.00 0.00% 65.50 65.50 65.50 65.50 582,308 12
FPI 0.21 0.005 2.44% 0.21 0.21 0.21 0.205 6,300 1
FRUIT 0.84 -0.01 -1.18% 0.85 0.85 0.84 0.85 814,850 43
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 0.048 0.004 9.09% 0.044 0.048 0.048 0.044 122,000 6
GERI 0.82 0.04 5.13% 0.82 0.82 0.82 0.78 2,460 2
GLO 1,740.00 -23.00 -1.30% 1,763.00 1,768.00 1,740.00 1,763.00 126,972,550 532
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 8.90 0.01 0.11% 8.90 8.90 8.90 8.89 3,212,867 114
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 8.55 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 8.51 0 0
GREEN 0.224 0.001 0.45% 0.223 0.227 0.224 0.223 2,562,860 27
GSMI 158.90 -3.00 -1.85% 161.90 161.90 158.90 161.90 5,504,529 174
GTCAP 730.00 12.00 1.67% 718.00 730.50 730.00 718.00 156,792,030 1,075
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 0.00 952.00 0 0
HDG 6,446.78 -21.48 -0.33% 6,477.75 6,538.11 6,446.78 6,468.26 726,970,771 7,831
HI 0.00 0.00 0.00% 0.00 0.00 0.00 3.84 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 1.14 0.02 1.79% 1.13 1.14 1.14 1.12 74,690 15
HOUSE 9.49 0.12 1.28% 9.37 9.49 9.49 9.37 46,934 3
HTI 1.08 0.02 1.89% 1.06 1.08 1.08 1.06 2,981,970 46
HVN 975.00 0.00 0.00% 975.00 975.00 975.00 975.00 29,250 1
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
ICT 279.00 2.80 1.01% 279.60 286.00 279.00 276.20 255,117,394 2,106
IDC 0.67 -0.01 -1.47% 0.68 0.68 0.67 0.68 42,260 7
IMI 2.57 -0.02 -0.77% 2.57 2.60 2.57 2.59 454,980 38
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.78 0 0
IND 9,215.73 50.77 0.55% 9,174.47 9,286.48 9,174.47 9,164.96 1,095,372,406 10,455
INFRA 0.58 -0.02 -3.33% 0.60 0.60 0.58 0.60 127,890 34
ION 1.27 0.05 4.10% 1.22 1.29 1.27 1.22 10,720,980 372
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 3.47 0 0
IPO 7.46 -0.01 -0.13% 7.46 7.46 7.46 7.47 23,872 3
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 0.98 0 0
JFC 264.20 6.00 2.32% 258.80 265.60 264.20 258.20 150,342,994 1,431
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 994.50 0 0
JFCPB 0.00 0.00 0.00% 0.00 0.00 0.00 926.00 0 0
JGS 39.60 0.00 0.00% 39.85 40.15 39.60 39.60 61,955,580 444
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 5.90 0 0
KEEPR 1.43 0.03 2.14% 1.41 1.46 1.43 1.40 4,902,900 45
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 6.60 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.62 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 7.83 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.52 0 0
LAND 0.81 -0.01 -1.22% 0.81 0.81 0.81 0.82 93,960 7
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 17.74 0 0
LC 0.072 -0.003 -4.00% 0.072 0.072 0.072 0.075 7,920 2
LCB 0.069 0.002 2.99% 0.068 0.069 0.069 0.067 69,280 7
LFM 13.56 -1.32 -8.87% 13.56 13.56 13.56 14.88 1,356 1
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
LOTO 3.80 0.00 0.00% 3.83 3.85 3.80 3.80 442,350 13
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.051 0 0
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 9.58 0.16 1.70% 9.43 9.58 9.58 9.42 16,091,906 519
M-O 8,672.49 -75.24 -0.86% 8,767.19 8,817.90 8,672.49 8,747.73 26,466,018 1,346
MA 0.0039 0.00 0.00% 0.0039 0.0039 0.0039 0.0039 46,800 5
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0041 0 0
MAC 3.96 0.01 0.25% 3.95 3.99 3.96 3.95 783,300 30
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.28 0 0
MAH 0.52 0.00 0.00% 0.50 0.52 0.52 0.52 70,020 5
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.50 0 0
MARC 0.76 0.00 0.00% 0.76 0.78 0.76 0.76 773,250 33
MAXS 3.38 0.02 0.60% 3.45 3.45 3.38 3.36 299,170 21
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.219 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 8.49 0 0
MBT 61.20 1.15 1.92% 60.50 61.65 61.20 60.05 192,406,958 2,700
MED 0.13 -0.005 -3.70% 0.13 0.13 0.13 0.135 1,300 1
MEDIC 0.315 0.00 0.00% 0.315 0.32 0.315 0.315 41,050 6
MEG 1.95 -0.01 -0.51% 1.96 1.97 1.95 1.96 15,581,830 471
MER 369.00 4.00 1.10% 365.80 370.00 369.00 365.00 58,915,884 414
MFC 1,200.00 -49.00 -3.92% 1,230.00 1,230.00 1,200.00 1,249.00 211,100 8
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.09 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 0.156 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 1.03 0.00 0.00% 1.02 1.04 1.03 1.03 651,840 44
MONDE 10.24 -0.10 -0.97% 10.40 10.74 10.24 10.34 26,560,638 557
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 1.21 -0.02 -1.63% 1.23 1.23 1.21 1.23 145,600 8
MREIT 13.28 -0.04 -0.30% 13.44 13.44 13.28 13.32 5,923,210 375
MRSGI 1.31 0.00 0.00% 1.29 1.31 1.31 1.31 349,690 8
MVC 5.38 -0.32 -5.61% 5.60 5.60 5.38 5.70 21,511 6
MWC 18.76 -0.18 -0.95% 18.94 18.94 18.76 18.94 20,715,398 325
MWIDE 3.24 0.00 0.00% 3.24 3.29 3.24 3.24 2,284,760 52
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 93.50 -1.50 -1.58% 93.50 93.50 93.50 95.00 187,000 1
MWP4 93.00 0.00 0.00% 93.00 93.00 93.00 93.00 473,370 2
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.55 0 0
NIKL 4.60 -0.02 -0.43% 4.68 4.70 4.60 4.62 13,522,210 721
NOW 1.12 0.01 0.90% 1.10 1.13 1.12 1.11 962,330 89
NRCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.228 0 0
OPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.008 0 0
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.008 0 0
ORE 0.65 0.01 1.56% 0.63 0.65 0.65 0.64 91,510 7
OV 0.008 0.00 0.00% 0.0074 0.008 0.008 0.008 161,500 6
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.03 0 0
PAL 5.58 0.20 3.72% 5.59 5.59 5.58 5.38 58,034 6
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
PBB 8.70 0.00 0.00% 8.70 8.70 8.70 8.70 26,100 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 17.46 0 0
PCOR 3.26 0.01 0.31% 3.21 3.29 3.26 3.25 107,680 10
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 4.68 0 0
PGOLD 27.95 0.05 0.18% 27.90 28.20 27.95 27.90 30,963,070 192
PHA 0.163 0.00 0.00% 0.163 0.163 0.163 0.163 63,470 9
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.355 0 0
PHN 19.80 -0.20 -1.00% 19.80 19.80 19.80 20.00 81,180 2
PHR 0.81 0.00 0.00% 0.81 0.82 0.81 0.81 225,850 19
PIZZA 10.30 -0.06 -0.58% 10.30 10.32 10.30 10.36 2,325,624 47
PLC 0.72 0.01 1.41% 0.71 0.72 0.72 0.71 3,279,330 59
PLUS 8.01 0.26 3.35% 7.76 8.08 8.01 7.75 67,877,608 699
PMPC 5.39 -0.02 -0.37% 4.83 5.39 5.39 5.41 13,958 4
PNB 19.16 -0.04 -0.21% 19.20 19.20 19.16 19.20 883,608 26
PNC 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
PNX 4.45 0.03 0.68% 4.45 4.45 4.45 4.42 13,350 2
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 35.90 0 0
PNX4 0.00 0.00 0.00% 0.00 0.00 0.00 223.00 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 5.20 0.00 0.00% 5.29 5.29 5.20 5.20 2,667,690 23
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
PREIT 1.59 0.03 1.92% 1.59 1.59 1.59 1.56 113,400 16
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 998.00 -0.50 -0.05% 998.00 998.00 998.00 998.50 1,007,980 5
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
PRF4A 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 10,000 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
PRF4C 992.00 -8.00 -0.80% 1,000.00 1,000.00 992.00 1,000.00 439,390 5
PRIM 2.68 0.09 3.47% 2.60 2.79 2.68 2.59 1,267,040 30
PRMX 2.12 -0.11 -4.93% 2.20 2.20 2.12 2.23 63,080 3
PRO 2,973.80 11.88 0.40% 2,966.86 3,004.55 2,966.86 2,961.92 1,173,854,061 9,420
PSB 55.00 0.50 0.92% 54.95 55.00 55.00 54.50 15,946 4
PSE 193.50 3.00 1.57% 190.60 193.60 193.50 190.50 747,816 52
PSEI 6,913.21 10.06 0.15% 6,915.25 6,990.65 6,913.21 6,903.15 3,587,512,244 33,134
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 110.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 2.99 -0.05 -1.64% 3.02 3.02 2.99 3.04 1,937,090 50
PXP 3.65 -0.07 -1.88% 3.65 3.72 3.65 3.72 1,374,580 69
RCB 24.10 0.05 0.21% 24.00 24.10 24.10 24.05 1,693,180 29
RCI 0.63 -0.01 -1.56% 0.64 0.67 0.63 0.64 1,234,040 69
RCR 5.40 -0.06 -1.10% 5.46 5.48 5.40 5.46 5,585,249 206
REDC 6.88 0.73 11.87% 6.73 6.90 6.88 6.15 201,454 15
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.80 0 0
RFM 2.92 -0.02 -0.68% 2.96 2.96 2.92 2.94 182,280 19
RLC 16.46 0.28 1.73% 16.22 16.52 16.46 16.18 47,614,730 357
RLT 0.147 -0.02 -11.98% 0.15 0.15 0.147 0.167 5,970 2
ROCK 1.50 0.00 0.00% 1.54 1.54 1.50 1.50 335,770 22
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
RRHI 37.50 0.50 1.35% 37.30 37.50 37.50 37.00 6,383,815 167
SBS 4.65 0.05 1.09% 4.36 4.65 4.65 4.60 59,700 5
SCC 32.55 0.60 1.88% 32.10 32.60 32.55 31.95 20,683,185 302
SECB 71.40 0.20 0.28% 71.40 72.60 71.40 71.20 34,434,020 330
SEVN 82.00 4.80 6.22% 82.50 83.00 82.00 77.20 50,335 10
SFI 0.066 0.002 3.13% 0.064 0.066 0.066 0.064 11,410 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
SGI 1.00 0.02 2.04% 1.00 1.00 1.00 0.98 1,000 1
SGP 8.86 0.01 0.11% 8.97 8.99 8.86 8.85 11,266,858 561
SHLPH 10.72 0.16 1.52% 10.62 10.72 10.72 10.56 969,162 35
SHNG 3.65 -0.01 -0.27% 3.80 3.80 3.65 3.66 812,090 31
SLF 2,800.00 50.00 1.82% 2,800.00 2,800.00 2,800.00 2,750.00 336,000 6
SLI 3.40 0.00 0.00% 3.40 3.40 3.40 3.40 17,000 1
SM 908.00 -7.50 -0.82% 915.50 930.00 908.00 915.50 155,377,215 1,168
SMC 106.30 0.30 0.28% 106.00 109.90 106.30 106.00 30,221,450 621
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 73.00 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 0.00 0.00 0.00% 0.00 0.00 0.00 72.00 0 0
SMC2J 71.90 0.00 0.00% 71.90 71.90 71.90 71.90 881,979 99
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 73.50 0 0
SMC2L 0.00 0.00 0.00% 0.00 0.00 0.00 78.45 0 0
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 77.20 0 0
SMC2O 78.50 0.00 0.00% 79.00 79.00 78.50 78.50 1,332,075 17
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 33.20 -0.30 -0.90% 33.50 34.00 33.20 33.50 348,658,075 3,108
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
SPC 8.02 -0.14 -1.72% 8.01 8.25 8.02 8.16 658,208 22
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.67 0 0
SPNEC 1.15 0.01 0.88% 1.15 1.17 1.15 1.14 170,586,040 671
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 3.20 0.06 1.91% 3.14 3.23 3.20 3.14 2,215,120 86
SSP 2.55 0.03 1.19% 2.53 2.55 2.55 2.52 881,840 14
STI 0.70 -0.01 -1.41% 0.71 0.71 0.70 0.71 1,970,000 67
STN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
STR 2.35 0.00 0.00% 2.35 2.35 2.35 2.35 18,800 2
SUN 0.84 -0.01 -1.18% 0.85 0.85 0.84 0.85 22,870 5
SVC 1,737.70 5.97 0.34% 1,741.19 1,763.55 1,737.70 1,731.73 869,883,800 7,287
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TBGI 0.129 -0.001 -0.77% 0.124 0.129 0.129 0.13 23,620 4
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
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 49.00 0 0
TCB2D 49.80 0.00 0.00% 49.80 49.80 49.80 49.80 144,420 3
TECH 1.85 0.00 0.00% 1.82 1.85 1.85 1.85 319,090 23
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.201 0 0
TEL 1,290.00 -8.00 -0.62% 1,298.00 1,300.00 1,290.00 1,298.00 36,016,020 541
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 49.00 0 0
TFHI 93.20 0.05 0.05% 93.20 93.20 93.20 93.15 26,096 1
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 0.74 0.01 1.37% 0.74 0.74 0.74 0.73 19,980 5
UBP 45.00 0.20 0.45% 44.80 45.00 45.00 44.80 2,666,310 157
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 0.0043 0 0
UPSON 1.14 0.00 0.00% 1.17 1.17 1.14 1.14 4,590 3
URC 114.00 1.00 0.89% 112.80 115.00 114.00 113.00 185,567,839 1,751
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
VITA 0.50 -0.02 -3.85% 0.52 0.52 0.50 0.52 28,830 5
VLL 1.67 0.00 0.00% 1.67 1.69 1.67 1.67 1,101,180 52
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.92 0 0
VREIT 1.71 0.00 0.00% 1.74 1.74 1.71 1.71 372,470 34
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 15.80 0 0
WEB 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 22.50 0.00 0.00% 22.50 22.80 22.50 22.50 11,634,800 229
WPI 0.40 0.005 1.27% 0.395 0.40 0.40 0.395 114,650 5
X 0.28 -0.005 -1.75% 0.285 0.29 0.28 0.285 655,050 27
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.09 0 0