PSEi
7,257.94
121.84 (1.71%)
PSE INDEX
80,788,038
4,011,413,279.24
21
8
1
43,787
1,030,748,282.18
585,937,830.56
ALL
3,993.51
41.85 (1.06%)
ALL SHARES
1,030,352,054
4,972,917,624.68
115
89
52
61,394
1,280,686,758.90
585,937,830.56
FIN
2,351.13
40.04 (1.73%)
FINANCIALS
95,525,232
1,233,061,793.19
12
9
3
14,123
194,569,088.45
0.00
HDG
6,135.48
38.42 (0.63%)
HOLDING FIRMS
15,675,564
719,422,185.38
13
13
7
10,028
170,787,328.51
73,507,619.36
IND
9,970.31
142.33 (1.45%)
INDUSTRIAL
61,276,674
630,604,234.92
28
23
17
11,053
115,621,617.81
32,507,685.00
M-O
8,488.76
1.57 (0.02%)
MINING & OIL
411,235,443
54,358,123.81
13
7
1
944
14,890,808.00
0.00
PRO
2,849.00
93.03 (3.38%)
PROPERTY
101,319,676
1,280,371,617.37
23
16
11
9,414
576,192,271.87
362,130,920.83
SVC
2,204.98
14.22 (0.65%)
SERVICES
344,274,154
1,053,242,748.10
21
20
10
15,695
208,079,227.66
117,791,605.37
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 4.45 0 0
ABA 0.79 0.01 1.28% 0.78 0.79 0.79 0.78 827,750 55
ABG 9.00 -0.34 -3.64% 9.49 9.49 9.00 9.34 2,123,663 60
ABS 4.87 -0.03 -0.61% 4.90 4.90 4.87 4.90 154,840 19
ABSP 4.09 0.00 0.00% 4.09 4.09 4.09 4.09 20,450 2
AC 710.00 20.00 2.90% 695.00 710.00 710.00 690.00 205,712,250 2,375
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
ACEN 4.90 0.00 0.00% 4.89 4.90 4.90 4.90 38,923,270 851
ACENA 1,020.00 -14.00 -1.35% 1,034.00 1,034.00 1,020.00 1,034.00 3,101,555 5
ACENB 1,090.00 0.00 0.00% 1,090.00 1,090.00 1,090.00 1,090.00 49,050 1
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 2,520.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,010.00 0.00 0.00% 2,010.00 2,010.00 2,010.00 2,010.00 30,150 1
ACR 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
AEV 35.40 0.20 0.57% 35.20 35.60 35.40 35.20 39,200,300 880
AGI 9.17 0.01 0.11% 9.15 9.23 9.17 9.16 5,822,670 344
ALCO 0.415 -0.005 -1.19% 0.415 0.415 0.415 0.42 4,150 1
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 0.00 455.60 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.69 0 0
ALI 34.50 1.50 4.55% 33.30 34.65 34.50 33.00 520,350,970 3,029
ALL 3,993.51 41.85 1.06% 3,950.73 3,993.51 3,950.73 3,951.66 4,972,917,625 61,394
ALLDY 0.142 -0.002 -1.39% 0.145 0.145 0.142 0.144 535,920 52
ALLHC 2.11 0.11 5.50% 2.02 2.13 2.11 2.00 6,149,950 154
ALTER 0.94 0.00 0.00% 0.92 0.94 0.94 0.94 839,230 32
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.56 -0.01 -1.75% 0.55 0.57 0.56 0.57 153,130 20
ANS 15.12 -0.02 -0.13% 15.10 15.14 15.12 15.14 55,934 8
AP 37.50 0.00 0.00% 37.50 37.50 37.50 37.50 16,300,645 402
APB2R 496.20 -1.80 -0.36% 496.20 496.20 496.20 498.00 793,920 7
APC 0.202 0.00 0.00% 0.202 0.202 0.202 0.202 14,140 2
APL 0.0052 -0.0001 -1.89% 0.0052 0.0053 0.0052 0.0053 1,311,000 47
APO 0.53 0.01 1.92% 0.50 0.53 0.53 0.52 69,960 6
APVI 8.40 -0.18 -2.10% 8.58 8.58 8.40 8.58 29,418 4
APX 4.03 -0.07 -1.71% 4.10 4.13 4.03 4.10 16,989,840 253
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.61 0.02 3.39% 0.58 0.62 0.61 0.59 86,100 12
AREIT 40.45 1.15 2.93% 39.60 40.45 40.45 39.30 99,563,665 1,133
ASLAG 1.24 -0.11 -8.15% 1.34 1.35 1.24 1.35 299,560 24
AT 4.81 0.01 0.21% 4.81 4.83 4.81 4.80 740,270 13
ATI 18.80 -0.20 -1.05% 18.80 18.80 18.80 19.00 9,355,020 43
ATN 0.48 0.00 0.00% 0.47 0.48 0.48 0.48 70,800 4
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.47 0 0
AUB 61.65 -0.25 -0.40% 61.80 61.90 61.65 61.90 24,882,971 252
AXLM 2.06 -0.09 -4.19% 2.05 2.16 2.06 2.15 144,390 15
BALAI 0.385 0.005 1.32% 0.385 0.395 0.385 0.38 65,550 4
BC 3.99 0.17 4.45% 3.83 3.99 3.99 3.82 223,240 10
BCB 3.86 0.07 1.85% 3.80 3.86 3.86 3.79 80,180 9
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 7.65 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 23.25 0 0
BDO 156.00 4.50 2.97% 152.90 156.60 156.00 151.50 573,995,948 6,233
BEL 1.84 0.00 0.00% 1.83 1.86 1.84 1.84 1,074,620 24
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.098 -0.001 -1.01% 0.101 0.101 0.098 0.099 2,270,810 75
BKR 0.77 0.00 0.00% 0.80 0.80 0.77 0.77 1,570 2
BLOOM 7.69 -0.01 -0.13% 7.70 7.82 7.69 7.70 8,471,021 414
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 7.90 -0.05 -0.63% 7.91 7.91 7.90 7.95 214,881 10
BPI 143.50 1.80 1.27% 142.00 144.50 143.50 141.70 271,439,065 2,369
BRN 0.56 -0.01 -1.75% 0.57 0.57 0.56 0.57 2,810 5
BRNP 98.50 1.50 1.55% 98.50 98.50 98.50 97.00 8,865 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 107.00 0 0
BRNPC 106.50 11.10 11.64% 106.90 106.90 106.50 95.40 5,267 5
BSC 0.137 0.00 0.00% 0.137 0.137 0.137 0.137 245,230 11
C 1.30 -0.03 -2.26% 1.23 1.32 1.30 1.33 270,720 19
CA 0.00 0.00 0.00% 0.00 0.00 0.00 41.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 42.80 0 0
CAT 11.00 0.02 0.18% 10.80 11.00 11.00 10.98 104,200 3
CBC 57.00 -0.45 -0.78% 57.45 57.65 57.00 57.45 91,929,067 902
CDC 0.67 -0.01 -1.47% 0.67 0.68 0.67 0.68 28,150 12
CEB 31.95 -0.15 -0.47% 32.00 32.40 31.95 32.10 3,635,980 149
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 38.50 0 0
CEI 0.06 0.00 0.00% 0.06 0.06 0.06 0.06 22,200 5
CEU 14.76 0.60 4.24% 14.74 14.76 14.76 14.16 11,806 2
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.46 0.01 0.69% 1.44 1.46 1.46 1.45 1,945,380 67
CIC 14.00 0.00 0.00% 14.20 14.20 14.00 14.00 14,618,900 35
CLI 2.88 0.01 0.35% 2.89 2.89 2.88 2.87 447,900 24
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
CLIA2 1,063.00 0.00 0.00% 1,063.00 1,063.00 1,063.00 1,063.00 53,150 1
CNPF 41.20 -0.70 -1.67% 41.90 41.90 41.20 41.90 20,986,425 317
CNVRG 15.48 0.10 0.65% 15.40 15.56 15.48 15.38 54,819,542 1,752
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.165 0 0
COL 1.95 0.00 0.00% 1.97 1.97 1.95 1.95 85,860 6
COSCO 5.50 0.02 0.37% 5.48 5.51 5.50 5.48 2,350,648 71
CPG 0.39 0.005 1.30% 0.385 0.395 0.39 0.385 347,350 18
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 101.80 0 0
CPGPB 101.20 0.00 0.00% 101.20 101.20 101.20 101.20 30,360 2
CPM 2.73 0.07 2.63% 2.73 2.73 2.73 2.66 2,730 1
CREC 3.24 0.00 0.00% 3.28 3.28 3.24 3.24 5,158,440 60
CREIT 3.06 0.00 0.00% 3.06 3.07 3.06 3.06 2,910,930 158
CROWN 1.89 -0.03 -1.56% 1.91 1.91 1.89 1.92 434,830 15
CSB 9.98 1.06 11.88% 9.98 9.98 9.98 8.92 998 1
CTS 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 710 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.24 -0.06 -0.58% 10.20 10.26 10.24 10.30 653,042 44
DDMPR 1.06 0.00 0.00% 1.06 1.07 1.06 1.06 1,594,210 96
DDPR 94.45 0.45 0.48% 94.50 94.50 94.45 94.00 221,080 12
DELM 4.30 0.00 0.00% 4.30 4.30 4.30 4.30 8,600 2
DFNN 2.90 0.04 1.40% 2.85 2.90 2.90 2.86 143,300 3
DHI 1.63 -0.02 -1.21% 1.65 1.66 1.63 1.65 316,360 7
DITO 2.08 0.18 9.47% 2.00 2.11 2.08 1.90 63,642,760 1,627
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
DMC 11.20 -0.02 -0.18% 11.22 11.26 11.20 11.22 11,702,198 424
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 5.45 -0.13 -2.33% 5.44 5.70 5.45 5.58 161,059 8
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 2.86 0 0
DNL 6.35 0.03 0.47% 6.32 6.39 6.35 6.32 2,407,353 88
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 2.48 -0.40 -13.89% 2.48 2.48 2.48 2.88 2,480 1
ECVC 0.395 -0.01 -2.47% 0.395 0.395 0.395 0.405 3,950 1
EEI 4.03 0.00 0.00% 4.03 4.04 4.03 4.03 116,920 11
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
EEIPB 97.90 0.00 0.00% 97.00 97.90 97.90 97.90 479,749 6
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.138 0.003 2.22% 0.136 0.138 0.138 0.135 6,820 2
EMI 18.48 -0.08 -0.43% 18.60 18.60 18.48 18.56 30,065,508 100
ENEX 4.07 -0.01 -0.25% 4.04 4.08 4.07 4.08 288,530 12
EURO 0.89 -0.03 -3.26% 0.91 0.91 0.89 0.92 141,040 14
EVER 0.265 0.01 3.92% 0.275 0.285 0.265 0.255 169,300 15
EW 10.20 0.02 0.20% 10.20 10.30 10.20 10.18 2,231,184 65
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
FB 52.00 -0.35 -0.67% 52.35 52.35 52.00 52.35 302,896 46
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 0.87 0.02 2.35% 0.86 0.89 0.87 0.85 5,195,350 161
FDC 5.47 0.00 0.00% 5.47 5.47 5.47 5.47 2,188 3
FERRO 2.18 0.18 9.00% 2.18 2.18 2.18 2.00 2,180 1
FEU 700.00 0.00 0.00% 700.00 700.00 700.00 700.00 14,000 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 5.62 0 0
FGEN 18.08 0.04 0.22% 18.10 18.10 18.08 18.04 4,836,790 119
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.08 0.00 0.00% 3.08 3.10 3.08 3.08 980,600 58
FIN 2,351.13 40.04 1.73% 2,320.26 2,355.22 2,318.10 2,311.09 1,233,061,793 14,123
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.06 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 1.76 0 0
FLI 0.80 0.00 0.00% 0.80 0.81 0.80 0.80 3,257,880 107
FMETF 116.50 1.80 1.57% 114.70 116.50 116.50 114.70 1,043,874 43
FNI 1.40 -0.01 -0.71% 1.41 1.44 1.40 1.41 282,310 27
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
FPH 60.55 -0.10 -0.16% 60.65 60.65 60.55 60.65 201,662 17
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.255 0 0
FRUIT 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 435,070 23
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 -0.001 -0.90% 0.115 0.115 0.11 0.111 90,780 12
GERI 0.68 -0.01 -1.45% 0.68 0.68 0.68 0.69 30,600 3
GLO 2,168.00 22.00 1.03% 2,146.00 2,180.00 2,168.00 2,146.00 143,604,060 1,292
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 7.11 -0.03 -0.42% 7.14 7.14 7.11 7.14 1,693,250 107
GMAP 6.42 0.01 0.16% 6.41 6.42 6.42 6.41 38,510 11
GPH 8.85 -0.01 -0.11% 6.24 8.85 8.85 8.86 1,509 2
GREEN 0.20 0.00 0.00% 0.20 0.203 0.20 0.20 57,820 10
GSMI 250.00 1.00 0.40% 250.00 250.00 250.00 249.00 1,607,202 141
GTCAP 716.00 -4.00 -0.56% 720.00 726.00 716.00 720.00 20,405,495 381
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 0.00 952.50 0 0
HDG 6,135.48 38.42 0.63% 6,062.05 6,135.48 6,062.05 6,097.06 719,422,185 10,028
HI 0.00 0.00 0.00% 0.00 0.00 0.00 3.46 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.71 0.01 1.43% 0.72 0.72 0.71 0.70 371,150 32
HOUSE 8.67 -0.02 -0.23% 8.69 8.69 8.67 8.69 1,736 2
HTI 1.07 0.02 1.90% 1.07 1.07 1.07 1.05 27,600 4
HVN 2,200.00 0.00 0.00% 2,200.00 2,200.00 2,200.00 2,200.00 194,710 10
I 0.243 -0.027 -10.00% 0.26 0.27 0.243 0.27 21,516,190 34
ICT 409.00 4.00 0.99% 402.00 409.60 409.00 405.00 258,022,918 3,042
IDC 1.44 0.04 2.86% 1.35 1.44 1.44 1.40 307,610 15
IMI 1.71 0.02 1.18% 1.69 1.72 1.71 1.69 1,059,800 58
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.78 0 0
IND 9,970.31 142.33 1.45% 9,828.21 9,970.31 9,810.08 9,827.98 630,604,235 11,053
INFRA 0.37 -0.005 -1.33% 0.37 0.37 0.37 0.375 25,700 3
ION 0.84 0.01 1.20% 0.80 0.84 0.84 0.83 16,300 13
IPM 2.40 0.00 0.00% 2.40 2.40 2.40 2.40 9,600 1
IPO 6.04 0.15 2.55% 5.67 6.04 6.04 5.89 20,215 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 1.17 0 0
JFC 275.00 10.80 4.09% 265.00 275.00 275.00 264.20 57,607,348 1,237
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 959.00 0.50 0.05% 959.00 959.00 959.00 958.50 47,950 2
JGS 24.00 -0.35 -1.44% 24.35 24.35 24.00 24.35 133,084,415 1,938
JOH 5.90 0.21 3.69% 5.79 5.90 5.90 5.69 9,998 5
KEEPR 2.11 0.02 0.96% 2.07 2.11 2.11 2.09 3,016,570 168
KEP 3.20 0.06 1.91% 3.15 3.20 3.20 3.14 110,700 6
KPH 16.00 0.60 3.90% 16.00 16.00 16.00 15.40 1,600 1
KPHB 16.48 -0.02 -0.12% 15.30 16.48 16.48 16.50 6,238 2
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.23 0 0
LAND 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 2,880 1
LBC 11.30 -0.30 -2.59% 11.30 11.30 11.30 11.60 70,060 2
LC 0.086 0.007 8.86% 0.08 0.086 0.086 0.079 1,167,070 35
LCB 0.084 0.004 5.00% 0.081 0.084 0.084 0.08 260,760 16
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 14.30 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.198 0 0
LODE 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 627,200 1
LOTO 3.36 -0.03 -0.89% 3.26 3.36 3.36 3.39 125,790 6
LPC 0.059 0.002 3.51% 0.055 0.059 0.059 0.057 3,440 5
LPZ 2.90 -0.04 -1.36% 2.86 2.90 2.90 2.94 17,360 3
LSC 0.90 0.08 9.76% 0.82 0.96 0.90 0.82 620,760 37
LTG 10.32 0.04 0.39% 10.28 10.36 10.32 10.28 16,412,808 542
M-O 8,488.76 1.57 0.02% 8,482.37 8,544.25 8,472.35 8,487.19 54,358,124 944
MA 0.0036 -0.0001 -2.70% 0.0036 0.0036 0.0036 0.0037 75,600 5
MAB 0.0036 -0.0002 -5.26% 0.0036 0.0036 0.0036 0.0038 7,200 2
MAC 7.46 -0.09 -1.19% 7.55 7.55 7.46 7.55 19,062,420 735
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 8.18 0 0
MAH 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 5,810 6
MAHB 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,050 1
MARC 0.72 0.01 1.41% 0.71 0.73 0.72 0.71 703,440 47
MAXS 3.04 0.02 0.66% 3.05 3.05 3.04 3.02 231,430 10
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.239 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 7.88 0 0
MBT 77.00 1.50 1.99% 75.60 78.00 77.00 75.50 176,256,781 3,179
MED 0.118 0.002 1.72% 0.118 0.118 0.118 0.116 20,060 3
MEDIC 0.35 0.005 1.45% 0.35 0.35 0.35 0.345 181,650 8
MEG 2.17 -0.04 -1.81% 2.21 2.22 2.17 2.21 9,409,950 262
MER 499.00 12.00 2.46% 487.00 499.00 499.00 487.00 55,957,624 685
MFC 1,740.00 -40.00 -2.25% 1,740.00 1,740.00 1,740.00 1,780.00 8,700 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.09 -0.002 -2.17% 0.09 0.09 0.09 0.092 900 1
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.15 0.00 0.00% 0.15 0.15 0.15 0.15 40,500 3
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 0.70 0.00 0.00% 0.70 0.72 0.70 0.70 193,280 36
MONDE 10.88 -0.04 -0.37% 10.86 11.04 10.88 10.92 44,864,468 879
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 1.08 0.05 4.85% 1.05 1.10 1.08 1.03 45,385,690 725
MREIT 13.58 0.24 1.80% 13.56 13.58 13.58 13.34 6,357,328 454
MRSGI 1.22 0.01 0.83% 1.20 1.22 1.22 1.21 404,500 8
MVC 5.32 0.02 0.38% 5.21 5.38 5.32 5.30 71,485 15
MWC 26.45 0.20 0.76% 26.25 26.75 26.45 26.25 47,376,070 664
MWIDE 2.69 0.01 0.37% 2.68 2.71 2.69 2.68 359,670 20
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 94.80 0 0
MWP4 95.50 0.00 0.00% 95.00 95.50 95.50 95.50 195,680 3
MWP5 102.70 0.00 0.00% 102.70 102.70 102.70 102.70 9,243 3
NI 0.56 0.00 0.00% 0.49 0.56 0.56 0.56 1,050 2
NIKL 3.38 0.01 0.30% 3.38 3.43 3.38 3.37 4,843,010 154
NOW 0.70 0.01 1.45% 0.70 0.70 0.70 0.69 361,440 47
NRCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.79 0 0
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 15.50 0.20 1.31% 15.30 15.50 15.50 15.30 18,066,118 155
OM 0.133 0.001 0.76% 0.133 0.133 0.133 0.132 3,990 1
OPM 0.0087 0.0003 3.57% 0.0084 0.0087 0.0087 0.0084 703,100 15
OPMB 0.0087 0.0001 1.16% 0.0086 0.0087 0.0087 0.0086 43,300 2
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
OV 0.0093 0.0005 5.68% 0.0088 0.0093 0.0093 0.0088 2,477,100 46
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PAL 5.32 -0.01 -0.19% 5.33 5.33 5.32 5.33 6,876 6
PAX 1.86 0.05 2.76% 1.82 1.86 1.86 1.81 5,500 2
PBB 9.25 0.18 1.98% 9.10 9.25 9.25 9.07 582,755 19
PBC 16.28 -0.02 -0.12% 16.28 16.28 16.28 16.30 69,034 5
PCOR 2.55 0.05 2.00% 2.51 2.55 2.55 2.50 931,620 54
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.75 -0.07 -1.83% 3.83 3.83 3.75 3.82 30,420 5
PGOLD 31.75 0.10 0.32% 31.65 32.35 31.75 31.65 24,134,765 793
PHA 0.18 0.00 0.00% 0.18 0.182 0.18 0.18 163,770 13
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
PHES 0.255 0.00 0.00% 0.255 0.255 0.255 0.255 255,000 2
PHN 20.00 -0.50 -2.44% 20.00 20.00 20.00 20.50 164,000 4
PHR 0.47 -0.005 -1.05% 0.465 0.475 0.47 0.475 317,700 16
PIZZA 9.05 0.01 0.11% 9.04 9.05 9.05 9.04 2,714 2
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 21.25 0.45 2.16% 20.80 21.65 21.25 20.80 155,259,160 1,977
PMPC 5.12 -0.09 -1.73% 5.12 5.12 5.12 5.21 512 1
PNB 28.05 0.65 2.37% 27.10 28.05 28.05 27.40 41,815,015 426
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 9.60 0.30 3.23% 9.30 9.70 9.60 9.30 4,447,550 45
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.25 0 0
PREIT 2.19 -0.11 -4.78% 2.30 2.30 2.19 2.30 605,930 70
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 1,000.00 9.00 0.91% 1,000.00 1,000.00 1,000.00 991.00 300,000 2
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 998.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4D 1,020.00 10.00 0.99% 996.00 1,020.00 1,020.00 1,010.00 154,500 2
PRF4E 1,020.00 0.00 0.00% 1,010.00 1,020.00 1,020.00 1,020.00 379,750 7
PRIM 2.47 -0.03 -1.20% 2.40 2.47 2.47 2.50 130,690 10
PRMX 1.64 -0.31 -15.90% 1.95 1.95 1.64 1.95 237,080 20
PRO 2,849.00 93.03 3.38% 2,766.54 2,849.00 2,764.64 2,755.97 1,280,371,617 9,414
PSB 60.40 -0.10 -0.17% 60.40 60.40 60.40 60.50 604 1
PSE 178.00 3.00 1.71% 175.00 179.00 178.00 175.00 107,580 15
PSEI 7,257.94 121.84 1.71% 7,131.26 7,257.94 7,131.26 7,136.10 4,011,413,279 43,787
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 85.40 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 3.22 0.04 1.26% 3.15 3.23 3.22 3.18 6,267,160 68
PXP 3.21 -0.03 -0.93% 3.21 3.25 3.21 3.24 1,017,020 18
RCB 26.85 0.45 1.70% 26.40 26.90 26.85 26.40 4,183,105 26
RCI 3.51 -0.07 -1.96% 3.50 3.52 3.51 3.58 42,140 6
RCR 5.95 0.03 0.51% 5.94 5.96 5.95 5.92 19,112,608 494
REDC 5.17 -0.01 -0.19% 5.04 5.17 5.17 5.18 63,547 7
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.70 0 0
RFM 3.89 -0.15 -3.71% 4.00 4.00 3.89 4.04 275,290 31
RLC 15.50 0.10 0.65% 15.40 15.58 15.50 15.40 35,502,158 350
RLT 0.127 0.001 0.79% 0.127 0.127 0.127 0.126 5,080 1
ROCK 1.54 0.02 1.32% 1.54 1.54 1.54 1.52 9,120 5
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 38.40 0.10 0.26% 38.40 38.45 38.40 38.30 11,093,650 317
SBS 3.21 -0.59 -15.53% 3.50 3.50 3.21 3.80 2,132,630 70
SCC 32.90 0.50 1.54% 32.50 32.90 32.90 32.40 33,836,410 681
SECB 91.80 0.10 0.11% 91.70 92.05 91.80 91.70 20,592,297 404
SEVN 75.00 -4.00 -5.06% 78.00 78.50 75.00 79.00 19,277,522 218
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.06 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.74 0 0
SGI 1.05 0.01 0.96% 1.05 1.05 1.05 1.04 136,500 14
SGP 9.35 -0.14 -1.48% 9.49 9.56 9.35 9.49 3,161,834 319
SHLPH 9.33 0.04 0.43% 9.28 9.40 9.33 9.29 949,275 120
SHNG 3.90 -0.04 -1.02% 3.90 3.95 3.90 3.94 266,000 18
SLF 3,000.00 0.00 0.00% 3,000.00 3,100.00 3,000.00 3,000.00 315,750 5
SLI 2.94 -0.01 -0.34% 2.94 2.94 2.94 2.95 2,940 1
SM 962.00 3.00 0.31% 945.00 962.00 962.00 959.00 186,735,300 2,350
SMC 88.70 -0.05 -0.06% 88.75 88.75 88.70 88.75 9,017,710 424
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 73.00 0.45 0.62% 73.00 73.00 73.00 72.55 21,900 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 70.50 -0.95 -1.33% 71.00 71.00 70.50 71.45 4,928,277 13
SMC2J 69.90 -0.15 -0.21% 70.05 70.05 69.90 70.05 1,867,557 5
SMC2K 68.30 0.30 0.44% 68.00 68.30 68.30 68.00 2,766,000 2
SMC2L 0.00 0.00 0.00% 0.00 0.00 0.00 78.40 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 78.90 0 0
SMC2O 80.50 -0.90 -1.11% 81.40 81.40 80.50 81.40 239,570 7
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 30.85 1.25 4.22% 29.60 30.85 30.85 29.60 162,221,090 1,788
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.22 0 0
SPC 9.21 -0.07 -0.75% 9.20 9.28 9.21 9.28 269,793 17
SPM 1.50 0.00 0.00% 1.51 1.51 1.50 1.50 624,500 15
SPNEC 1.13 -0.02 -1.74% 1.15 1.15 1.13 1.15 17,835,250 334
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 3.15 -0.01 -0.32% 3.13 3.15 3.15 3.16 1,132,200 70
SSP 2.15 0.00 0.00% 2.16 2.16 2.15 2.15 502,580 6
STI 1.20 0.00 0.00% 1.20 1.22 1.20 1.20 1,647,570 84
STN 1.70 0.10 6.25% 1.60 1.70 1.70 1.60 54,830 7
STR 1.84 -0.01 -0.54% 1.84 1.84 1.84 1.85 9,200 1
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
SVC 2,204.98 14.22 0.65% 2,182.92 2,204.98 2,181.77 2,190.76 1,053,242,748 15,695
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
TBGI 0.135 0.007 5.47% 0.127 0.135 0.135 0.128 212,620 14
TCB2A 0.58 0.00 0.00% 0.60 0.60 0.58 0.58 1,194,570 6
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 48.50 0 0
TCB2D 49.40 0.40 0.82% 49.40 49.40 49.40 49.00 9,880 1
TECH 1.44 -0.02 -1.37% 1.44 1.45 1.44 1.46 141,050 23
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,420.00 20.00 1.43% 1,407.00 1,429.00 1,420.00 1,400.00 132,808,330 1,752
TFC 20.20 0.05 0.25% 20.20 20.20 20.20 20.15 32,320 4
TFHI 67.70 2.70 4.15% 67.70 67.70 67.70 65.00 8,124 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 0.81 0.01 1.25% 0.80 0.81 0.81 0.80 241,730 28
UBP 38.05 -0.05 -0.13% 38.00 38.05 38.05 38.10 2,443,785 68
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 136.40 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 0.0034 0 0
UPSON 0.79 0.00 0.00% 0.80 0.80 0.79 0.79 22,140 2
URC 101.00 2.95 3.01% 98.00 101.00 101.00 98.05 169,370,975 2,749
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
VITA 0.68 0.02 3.03% 0.66 0.68 0.68 0.66 3,867,810 84
VLL 1.64 0.01 0.61% 1.62 1.75 1.64 1.63 642,820 31
VLL2A 100.80 0.50 0.50% 100.80 100.80 100.80 100.30 8,064 1
VLL2B 102.80 -0.20 -0.19% 102.80 102.80 102.80 103.00 18,504 2
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
VREIT 1.78 0.00 0.00% 1.78 1.79 1.78 1.78 614,300 42
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 16.50 0 0
WEB 1.70 -0.06 -3.41% 1.70 1.75 1.70 1.76 2,007,040 50
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.22 0 0
WLCON 16.04 0.06 0.38% 16.00 16.10 16.04 15.98 14,525,366 519
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
X 0.174 0.00 0.00% 0.169 0.174 0.174 0.174 32,360 6
XG 1.93 -0.01 -0.52% 1.94 1.96 1.93 1.94 180,200 13
ZHI 0.071 0.00 0.00% 0.071 0.071 0.071 0.071 4,970 3