infovesta
  • User ID :
  • Password :
DATA REKSA DANA DATA SAHAM

Tanggal Saham Semua Saham: 30-Sep-2014
LQ45 Bisnis 27 Kompas 100 Semua Saham
Stock Code Open High Low Close
AALI 23,000 23,125.00 22,800.00 23,000.00
ABBA 67 70.00 67.00 67.00
ABDA 5,250 5,250.00 5,250.00 5,250.00
ABMM 2,700 2,825.00 2,825.00 2,825.00
ACES 920 925.00 875.00 885.00
ACST 3,250 3,300.00 3,200.00 3,300.00
ADES 1,555 1,565.00 1,540.00 1,550.00
ADHI 2,755 2,790.00 2,745.00 2,765.00
ADMF 11,275 11,400.00 11,250.00 11,250.00
ADMG 192 190.00 186.00 190.00
ADRO 1,160 1,185.00 1,150.00 1,175.00
AGRO 111 116.00 110.00 116.00
AHAP 249 230.00 230.00 230.00
AIMS 396 400.00 384.00 385.00
AISA 2,290 2,310.00 2,270.00 2,295.00
AKKU 305 305.00 305.00 305.00
AKPI 795 795.00 795.00 795.00
AKRA 5,325 5,475.00 5,300.00 5,450.00
AKSI 125 125.00 125.00 125.00
ALDO 685 720.00 670.00 695.00
ALKA 600 600.00 600.00 600.00
ALMI 337 332.00 330.00 330.00
ALTO 350 349.00 340.00 340.00
AMAG 234 233.00 228.00 228.00
AMFG 7,600 7,625.00 7,375.00 7,450.00
AMRT 520 520.00 500.00 505.00
ANJT 1,125 1,125.00 1,025.00 1,125.00
ANTM 1,075 1,110.00 1,070.00 1,110.00
APEX 3,645 3,640.00 3,635.00 3,640.00
APIC 535 540.00 535.00 540.00
APII 444 445.00 440.00 445.00
APLI 76 76.00 75.00 75.00
APLN 340 345.00 335.00 343.00
APOL 50 50.00 50.00 50.00
ARGO 1,150 1,150.00 1,150.00 1,150.00
ARII 429 429.00 402.00 424.00
ARNA 1,000 995.00 980.00 995.00
ARTA 234 234.00 234.00 234.00
ARTI 145 148.00 131.00 137.00
ASBI 1,300 1,300.00 1,300.00 1,300.00
ASDM 975 975.00 975.00 975.00
ASGR 2,175 2,210.00 2,150.00 2,210.00
ASIA 50 50.00 50.00 50.00
ASII 7,025 7,100.00 7,000.00 7,050.00
ASJT 600 600.00 600.00 600.00
ASMI 480 479.00 478.00 479.00
ASRI 455 459.00 451.00 455.00
ASRM 1,250 1,250.00 1,250.00 1,250.00
ASSA 210 210.00 207.00 208.00
ATPK 226 228.00 224.00 228.00
AUTO 4,100 4,300.00 4,090.00 4,300.00
BABP 101 102.00 100.00 100.00
BACA 91 92.00 90.00 91.00
BAEK 1,800 1,800.00 1,800.00 1,800.00
BAJA 332 344.00 312.00 333.00
BALI 2,235 2,235.00 2,235.00 2,235.00
BAPA 54 55.00 52.00 55.00
BATA 985 985.00 970.00 985.00
BAYU 1,340 1,285.00 1,280.00 1,280.00
BBCA 12,900 13,125.00 12,725.00 13,075.00
BBKP 720 715.00 700.00 715.00
BBLD 1,980 1,980.00 1,980.00 1,980.00
BBMD 1,475 1,500.00 1,500.00 1,500.00
BBNI 5,575 5,625.00 5,500.00 5,525.00
BBNP 1,850 1,850.00 1,850.00 1,850.00
BBRI 10,400 10,475.00 10,325.00 10,425.00
BBRM 203 228.00 186.00 196.00
BBTN 1,145 1,175.00 1,145.00 1,170.00
BCAP 1,245 1,270.00 1,195.00 1,230.00
BCIC 50 50.00 50.00 50.00
BCIP 670 675.00 670.00 675.00
BDMN 3,880 3,920.00 3,880.00 3,905.00
BEKS 85 85.00 81.00 83.00
BEST 585 615.00 565.00 585.00
BFIN 2,175 2,100.00 2,075.00 2,100.00
BHIT 348 348.00 340.00 348.00
BIMA 700 700.00 700.00 700.00
BINA 260 260.00 260.00 260.00
BIPI 127 127.00 122.00 125.00
BIPP 90 90.00 88.00 90.00
BISI 498 498.00 492.00 494.00
BJBR 790 800.00 790.00 795.00
BJTM 433 436.00 427.00 434.00
BKDP 86 94.00 86.00 90.00
BKSL 103 103.00 100.00 101.00
BKSW 361 361.00 361.00 361.00
BLTA 196 196.00 196.00 196.00
BLTZ 3,000 3,000.00 3,000.00 3,000.00
BMAS 340 350.00 350.00 350.00
BMRI 10,025 10,175.00 10,000.00 10,075.00
BMSR 180 180.00 180.00 180.00
BMTR 1,965 1,970.00 1,940.00 1,945.00
BNBA 160 160.00 160.00 160.00
BNBR 50 50.00 50.00 50.00
BNGA 950 955.00 945.00 950.00
BNII 290 293.00 292.00 292.00
BNLI 1,490 1,490.00 1,490.00 1,490.00
BORN 77 84.00 77.00 80.00
BPFI 525 525.00 525.00 525.00
BPII 780 830.00 790.00 830.00
BRAM 3,100 3,100.00 3,100.00 3,100.00
BRAU 122 132.00 119.00 126.00
BRMS 400 405.00 388.00 401.00
BRNA 760 755.00 750.00 755.00
BRPT 274 274.00 271.00 273.00
BSDE 1,555 1,580.00 1,540.00 1,545.00
BSIM 284 283.00 279.00 283.00
BSSR 1,600 1,605.00 1,600.00 1,605.00
BSWD 3,350 3,400.00 3,400.00 3,400.00
BTEK 1,305 1,400.00 1,300.00 1,400.00
BTEL 50 50.00 50.00 50.00
BTON 494 492.00 485.00 492.00
BTPN 4,600 4,605.00 4,580.00 4,600.00
BUDI 109 110.00 110.00 110.00
BULL 50 50.00 50.00 50.00
BUMI 190 190.00 190.00 190.00
BUVA 595 595.00 595.00 595.00
BVIC 124 124.00 121.00 122.00
BWPT 460 575.00 448.00 555.00
BYAN 7,000 7,000.00 7,000.00 7,000.00
CANI 251 252.00 250.00 252.00
CASS 1,140 1,200.00 1,100.00 1,200.00
CEKA 1,650 1,700.00 1,655.00 1,655.00
CENT 200 199.00 199.00 199.00
CFIN 440 447.00 439.00 440.00
CINT 385 390.00 380.00 390.00
CITA 940 940.00 940.00 940.00
CKRA 229 228.00 217.00 228.00
CLPI 825 820.00 775.00 790.00
CMNP 3,130 3,135.00 3,080.00 3,120.00
CMPP 179 180.00 169.00 178.00
CNKO 192 197.00 184.00 185.00
CNTB 5,000 5,000.00 5,000.00 5,000.00
CNTX 15,500 15,500.00 15,500.00 15,500.00
COWL 610 620.00 605.00 615.00
CPGT 100 104.00 98.00 101.00
CPIN 4,190 4,240.00 4,110.00 4,240.00
CPRO 50 50.00 50.00 50.00
CSAP 610 695.00 610.00 635.00
CTBN 5,550 5,550.00 5,550.00 5,550.00
CTRA 1,010 1,020.00 990.00 1,015.00
CTRP 740 745.00 725.00 730.00
CTRS 2,075 2,120.00 2,060.00 2,110.00
CTTH 70 73.00 68.00 69.00
DAJK 490 500.00 487.00 490.00
DART 670 690.00 660.00 685.00
DAVO 50 50.00 50.00 50.00
DEFI 1,250 1,250.00 1,250.00 1,250.00
DEWA 50 50.00 50.00 50.00
DGIK 177 180.00 172.00 176.00
DILD 570 580.00 565.00 580.00
DKFT 397 397.00 397.00 397.00
DLTA 405,000 405,000.00 405,000.00 405,000.00
DNAR 212 215.00 204.00 215.00
DNET 760 775.00 760.00 775.00
DOID 257 263.00 256.00 258.00
DPNS 424 424.00 424.00 424.00
DSFI 51 51.00 50.00 51.00
DSNG 3,350 3,350.00 3,350.00 3,350.00
DSSA 12,900 12,900.00 12,900.00 12,900.00
DUTI 4,600 4,600.00 4,600.00 4,600.00
DVLA 1,700 1,550.00 1,510.00 1,550.00
DYAN 173 179.00 172.00 179.00
ECII 1,380 1,380.00 1,295.00 1,320.00
EKAD 457 459.00 450.00 459.00
ELSA 620 645.00 620.00 630.00
ELTY 50 50.00 50.00 50.00
EMDE 135 134.00 134.00 134.00
EMTK 6,000 7,200.00 6,000.00 6,300.00
ENRG 102 104.00 101.00 103.00
EPMT 3,100 3,100.00 3,100.00 3,100.00
ERAA 1,045 1,075.00 1,035.00 1,060.00
ERTX 390 390.00 390.00 390.00
ESSA 3,285 3,330.00 3,220.00 3,330.00
ESTI 220 220.00 220.00 220.00
ETWA 294 294.00 294.00 294.00
EXCL 6,275 6,350.00 6,175.00 6,200.00
FAST 2,050 2,050.00 2,050.00 2,050.00
FASW 1,530 1,530.00 1,525.00 1,530.00
FISH 1,770 1,760.00 1,760.00 1,760.00
FMII 450 453.00 450.00 453.00
FORU 840 840.00 740.00 840.00
FPNI 105 95.00 85.00 94.00
FREN 67 68.00 66.00 67.00
GAMA 50 51.00 50.00 50.00
GDST 90 91.00 85.00 90.00
GDYR 16,850 16,850.00 16,850.00 16,850.00
GEMA 314 318.00 316.00 318.00
GEMS 1,950 1,950.00 1,950.00 1,950.00
GGRM 55,700 56,775.00 55,700.00 56,675.00
GIAA 420 422.00 415.00 415.00
GJTL 1,565 1,565.00 1,545.00 1,550.00
GLOB 910 900.00 855.00 895.00
GMCW 860 860.00 860.00 860.00
GMTD 8,200 8,400.00 8,375.00 8,375.00
GOLD 326 326.00 326.00 326.00
GPRA 314 317.00 298.00 299.00
GREN 123 123.00 121.00 121.00
GSMF 95 90.00 86.00 88.00
GTBO 650 685.00 585.00 595.00
GWSA 177 180.00 176.00 180.00
GZCO 95 96.00 93.00 94.00
HADE 79 79.00 71.00 78.00
HDFA 220 220.00 220.00 220.00
HDTX 390 390.00 390.00 390.00
HERO 2,500 2,545.00 2,500.00 2,545.00
HEXA 3,770 3,780.00 3,765.00 3,770.00
HITS 335 335.00 335.00 335.00
HMSP 72,000 72,500.00 72,000.00 72,000.00
HOME 370 369.00 360.00 360.00
HOTL 175 175.00 175.00 175.00
HRUM 2,055 2,070.00 2,045.00 2,045.00
IATA 81 83.00 79.00 81.00
IBST 3,190 3,190.00 3,190.00 3,190.00
ICBP 11,150 11,400.00 11,075.00 11,350.00
ICON 399 399.00 399.00 399.00
IGAR 277 280.00 278.00 279.00
IIKP 1,780 1,800.00 1,780.00 1,800.00
IKAI 100 115.00 105.00 106.00
IKBI 1,085 1,085.00 1,085.00 1,085.00
IMAS 4,400 4,600.00 4,310.00 4,600.00
IMJS 685 695.00 695.00 695.00
INAF 163 163.00 161.00 161.00
INAI 312 314.00 300.00 313.00
INCI 246 246.00 246.00 246.00
INCO 3,845 3,845.00 3,710.00 3,750.00
INDF 6,900 7,000.00 6,900.00 7,000.00
INDR 1,190 1,185.00 1,185.00 1,185.00
INDS 1,995 2,070.00 1,965.00 2,000.00
INDX 246 246.00 232.00 246.00
INDY 745 750.00 730.00 740.00
INKP 1,065 1,095.00 1,040.00 1,055.00
INPC 89 90.00 89.00 89.00
INPP 167 167.00 167.00 167.00
INRU 1,050 1,050.00 1,050.00 1,050.00
INTA 300 297.00 293.00 293.00
INTD 380 380.00 380.00 380.00
INTP 21,625 21,850.00 21,400.00 21,550.00
INVS 845 850.00 805.00 805.00
IPOL 93 93.00 92.00 92.00
ISAT 3,810 3,845.00 3,800.00 3,805.00
ISSP 277 279.00 267.00 277.00
ITMA 13,900 13,900.00 13,900.00 13,900.00
ITMG 25,800 26,000.00 25,400.00 25,975.00
ITTG 82 82.00 82.00 82.00
JAWA 371 370.00 365.00 370.00
JECC 2,975 2,975.00 2,975.00 2,975.00
JIHD 1,380 1,325.00 1,325.00 1,325.00
JKON 660 700.00 700.00 700.00
JKSW 52 52.00 52.00 52.00
JPFA 1,245 1,255.00 1,225.00 1,230.00
JPRS 250 250.00 249.00 250.00
JRPT 1,000 1,000.00 1,000.00 1,000.00
JSMR 6,400 6,450.00 6,350.00 6,450.00
JSPT 750 750.00 750.00 750.00
JTPE 307 307.00 304.00 304.00
KAEF 1,150 1,150.00 1,140.00 1,150.00
KARW 256 288.00 245.00 288.00
KBLI 139 138.00 138.00 138.00
KBLM 153 149.00 147.00 149.00
KBLV 3,495 3,520.00 3,460.00 3,520.00
KBRI 50 50.00 50.00 50.00
KDSI 362 361.00 360.00 360.00
KIAS 142 150.00 141.00 150.00
KICI 280 280.00 276.00 280.00
KIJA 252 250.00 241.00 246.00
KKGI 1,345 1,340.00 1,325.00 1,335.00
KLBF 1,680 1,700.00 1,660.00 1,700.00
KOBX 201 200.00 190.00 195.00
KOIN 410 400.00 400.00 400.00
KONI 221 221.00 221.00 221.00
KPIG 1,260 1,330.00 1,180.00 1,265.00
KRAH 437 437.00 436.00 436.00
KRAS 484 490.00 483.00 490.00
KREN 419 420.00 418.00 419.00
LAMI 312 323.00 300.00 307.00
LAPD 59 62.00 59.00 60.00
LCGP 496 510.00 494.00 505.00
LEAD 4,975 5,100.00 4,900.00 5,100.00
LINK 7,325 7,350.00 7,300.00 7,325.00
LION 10,250 10,175.00 10,175.00 10,175.00
LMAS 52 51.00 51.00 51.00
LMPI 188 205.00 188.00 198.00
LMSH 7,400 7,400.00 7,400.00 7,400.00
LPCK 7,800 7,950.00 7,700.00 7,925.00
LPGI 4,750 5,000.00 4,850.00 5,000.00
LPIN 6,200 6,500.00 5,700.00 6,250.00
LPKR 955 955.00 935.00 940.00
LPLI 770 805.00 730.00 750.00
LPPF 16,450 16,450.00 16,150.00 16,225.00
LPPS 250 257.00 237.00 238.00
LRNA 314 319.00 308.00 314.00
LSIP 1,855 1,910.00 1,835.00 1,900.00
LTLS 1,255 1,270.00 1,250.00 1,250.00
MAGP 50 50.00 50.00 50.00
MAIN 3,435 3,425.00 3,360.00 3,395.00
MAMI 50 50.00 50.00 50.00
MAMIP 600 600.00 600.00 600.00
MAPI 5,500 5,500.00 5,350.00 5,500.00
MASA 330 330.00 329.00 330.00
MAYA 1,455 1,590.00 1,430.00 1,590.00
MBAP 1,300 1,295.00 1,285.00 1,285.00
MBSS 1,355 1,360.00 1,350.00 1,355.00
MBTO 200 199.00 194.00 195.00
MCOR 170 200.00 181.00 181.00
MDIA 1,900 2,000.00 1,950.00 2,000.00
MDLN 525 530.00 515.00 530.00
MDRN 700 705.00 690.00 705.00
MEDC 3,490 3,630.00 3,405.00 3,570.00
MEGA 2,000 1,980.00 1,980.00 1,980.00
MERK 170,000 170,000.00 170,000.00 170,000.00
META 199 198.00 193.00 196.00
MFIN 800 800.00 800.00 800.00
MFMI 245 285.00 257.00 260.00
MGNA 100 100.00 100.00 100.00
MICE 350 350.00 349.00 349.00
MIDI 530 540.00 535.00 540.00
MIRA 50 50.00 50.00 50.00
MITI 193 199.00 193.00 199.00
MKPI 14,500 14,500.00 14,500.00 14,500.00
MLBI 1,385,000 1,385,000.00 1,385,000.00 1,385,000.00
MLIA 530 515.00 510.00 515.00
MLPL 1,045 1,050.00 1,035.00 1,040.00
MLPT 1,040 1,035.00 1,035.00 1,035.00
MNCN 3,105 3,200.00 3,100.00 3,195.00
MPMX 1,030 1,030.00 1,020.00 1,030.00
MPPA 3,215 3,270.00 3,150.00 3,150.00
MRAT 360 368.00 358.00 368.00
MREI 3,575 3,575.00 3,575.00 3,575.00
MSKY 1,640 1,750.00 1,625.00 1,700.00
MTDL 555 555.00 535.00 545.00
MTFN 144 144.00 138.00 143.00
MTLA 445 445.00 430.00 440.00
MTSM 690 690.00 690.00 690.00
MYOH 479 484.00 476.00 480.00
MYOR 30,500 30,500.00 30,300.00 30,500.00
MYRX 620 630.00 610.00 620.00
MYRXP 70 72.00 70.00 72.00
MYTX 101 128.00 102.00 128.00
NAGA 160 160.00 160.00 160.00
NELY 159 157.00 157.00 157.00
NIKL 146 146.00 145.00 146.00
NIPS 261 261.00 257.00 260.00
NIRO 224 226.00 222.00 225.00
NISP 1,355 1,355.00 1,355.00 1,355.00
NOBU 815 815.00 815.00 815.00
NRCA 975 990.00 965.00 990.00
OCAP 450 450.00 450.00 450.00
OKAS 129 135.00 129.00 134.00
OMRE 340 340.00 340.00 340.00
PADI 650 695.00 645.00 665.00
PALM 505 505.00 505.00 505.00
PANR 493 497.00 492.00 497.00
PANS 5,175 5,125.00 5,050.00 5,125.00
PBRX 416 417.00 411.00 413.00
PDES 165 165.00 165.00 165.00
PEGE 210 200.00 200.00 200.00
PGAS 5,975 6,025.00 5,950.00 6,000.00
PGLI 134 133.00 133.00 133.00
PICO 168 166.00 166.00 166.00
PJAA 1,500 1,455.00 1,450.00 1,450.00
PKPK 71 71.00 70.00 70.00
PLAS 1,555 1,565.00 1,545.00 1,565.00
PLIN 2,600 2,600.00 2,600.00 2,600.00
PNBN 960 975.00 955.00 975.00
PNBS 165 164.00 163.00 164.00
PNIN 655 655.00 655.00 655.00
PNLF 279 282.00 265.00 278.00
PNSE 451 500.00 470.00 470.00
POLY 69 69.00 68.00 68.00
POOL 2,995 2,995.00 2,995.00 2,995.00
PRAS 222 218.00 215.00 218.00
PSAB 665 665.00 630.00 650.00
PSDN 136 133.00 132.00 132.00
PSKT 700 720.00 685.00 710.00
PTBA 13,225 13,325.00 12,925.00 13,200.00
PTIS 900 900.00 900.00 900.00
PTPP 2,150 2,230.00 2,125.00 2,150.00
PTRO 1,210 1,210.00 1,200.00 1,200.00
PTSN 105 105.00 105.00 105.00
PTSP 5,850 5,850.00 5,850.00 5,850.00
PUDP 490 490.00 490.00 490.00
PWON 402 407.00 399.00 404.00
PYFA 133 133.00 130.00 132.00
RAJA 1,335 1,335.00 1,280.00 1,310.00
RALS 940 945.00 925.00 925.00
RANC 454 455.00 455.00 455.00
RBMS 85 85.00 85.00 85.00
RDTX 6,000 6,000.00 6,000.00 6,000.00
RELI 625 625.00 625.00 625.00
RICY 179 181.00 179.00 181.00
RIGS 301 308.00 300.00 302.00
RIMO 190 190.00 190.00 190.00
RMBA 530 530.00 525.00 530.00
RODA 398 398.00 398.00 398.00
ROTI 1,160 1,160.00 1,120.00 1,140.00
RUIS 212 215.00 211.00 212.00
SAFE 98 98.00 98.00 98.00
SAME 2,705 2,715.00 2,705.00 2,705.00
SCBD 3,795 3,795.00 3,795.00 3,795.00
SCCO 3,850 3,875.00 3,875.00 3,875.00
SCMA 3,805 3,850.00 3,795.00 3,825.00
SCPI 29,000 29,000.00 29,000.00 29,000.00
SDMU 449 451.00 449.00 450.00
SDPC 94 94.00 89.00 94.00
SDRA 1,060 1,125.00 1,060.00 1,125.00
SGRO 2,005 2,020.00 1,980.00 2,015.00
SHID 295 295.00 295.00 295.00
SIAP 171 178.00 167.00 168.00
SIDO 655 660.00 640.00 645.00
SILO 15,675 15,750.00 15,025.00 15,025.00
SIMA 128 128.00 128.00 128.00
SIMP 830 845.00 815.00 825.00
SIPD 54 55.00 53.00 54.00
SKBM 1,100 1,100.00 1,100.00 1,100.00
SKLT 705 705.00 705.00 705.00
SKYB 490 490.00 490.00 490.00
SMAR 6,725 6,750.00 6,500.00 6,750.00
SMBR 377 379.00 373.00 375.00
SMCB 2,605 2,640.00 2,550.00 2,600.00
SMDM 150 156.00 146.00 155.00
SMDR 8,375 8,500.00 8,250.00 8,500.00
SMGR 15,250 15,475.00 15,075.00 15,425.00
SMMA 3,495 3,500.00 3,500.00 3,500.00
SMMT 1,810 1,815.00 1,795.00 1,815.00
SMRA 1,210 1,225.00 1,200.00 1,220.00
SMRU 210 219.00 204.00 205.00
SMSM 4,500 4,545.00 4,500.00 4,535.00
SOBI 2,500 2,500.00 2,500.00 2,500.00
SONA 4,100 4,100.00 4,100.00 4,100.00
SPMA 209 209.00 198.00 201.00
SQBB 10,500 10,500.00 10,500.00 10,500.00
SQBI 313,500 313,500.00 313,500.00 313,500.00
SQMI 1,000 1,085.00 1,085.00 1,085.00
SRAJ 226 235.00 223.00 235.00
SRIL 130 131.00 127.00 129.00
SRSN 50 50.00 50.00 50.00
SRTG 5,350 5,350.00 5,350.00 5,350.00
SSIA 740 745.00 725.00 740.00
SSMS 1,310 1,330.00 1,255.00 1,265.00
SSTM 91 101.00 86.00 91.00
STAR 50 50.00 50.00 50.00
STTP 3,050 3,080.00 3,005.00 3,005.00
SUGI 415 417.00 412.00 417.00
SULI 66 67.00 64.00 65.00
SUPR 8,250 8,250.00 8,250.00 8,250.00
TALF 540 540.00 540.00 540.00
TARA 349 356.00 346.00 355.00
TAXI 1,385 1,385.00 1,305.00 1,330.00
TBIG 7,900 8,000.00 7,800.00 8,000.00
TBLA 670 675.00 670.00 670.00
TBMS 12,525 12,525.00 12,525.00 12,525.00
TCID 17,800 17,850.00 17,850.00 17,850.00
TELE 945 955.00 920.00 950.00
TFCO 930 930.00 930.00 930.00
TGKA 2,675 2,675.00 2,675.00 2,675.00
TIFA 226 230.00 225.00 226.00
TINS 1,225 1,240.00 1,205.00 1,225.00
TIRA 1,500 1,500.00 1,500.00 1,500.00
TIRT 73 74.00 70.00 74.00
TKGA 2,000 2,000.00 2,000.00 2,000.00
TKIM 955 970.00 945.00 965.00
TLKM 2,915 2,960.00 2,900.00 2,915.00
TMAS 970 1,070.00 960.00 1,065.00
TMPI 443 451.00 441.00 451.00
TMPO 130 138.00 130.00 137.00
TOBA 840 865.00 840.00 845.00
TOTL 950 965.00 915.00 955.00
TOTO 3,750 3,750.00 3,750.00 3,750.00
TOWR 4,200 4,200.00 4,200.00 4,200.00
TPIA 3,000 3,250.00 3,100.00 3,200.00
TPMA 370 370.00 370.00 370.00
TRAM 1,845 1,845.00 1,845.00 1,845.00
TRIL 62 63.00 62.00 63.00
TRIM 69 69.00 69.00 69.00
TRIO 1,500 1,250.00 1,250.00 1,250.00
TRIS 374 374.00 373.00 373.00
TRST 349 350.00 350.00 350.00
TRUB 50 50.00 50.00 50.00
TRUS 421 421.00 421.00 421.00
TSPC 2,570 2,590.00 2,480.00 2,530.00
TURI 700 700.00 695.00 695.00
ULTJ 3,870 3,890.00 3,855.00 3,890.00
UNIC 1,890 1,880.00 1,880.00 1,880.00
UNIT 390 390.00 390.00 390.00
UNSP 50 50.00 50.00 50.00
UNTR 19,975 20,100.00 19,825.00 19,900.00
UNTX 3,700 3,700.00 3,700.00 3,700.00
UNVR 31,675 32,000.00 31,500.00 31,800.00
VICO 123 124.00 123.00 124.00
VIVA 468 467.00 458.00 459.00
VOKS 775 775.00 725.00 775.00
VRNA 82 82.00 82.00 82.00
WAPO 58 58.00 56.00 58.00
WEHA 288 290.00 287.00 290.00
WICO 61 62.00 60.00 62.00
WIIM 550 555.00 545.00 550.00
WIKA 2,605 2,655.00 2,585.00 2,605.00
WINS 1,350 1,360.00 1,320.00 1,350.00
WOMF 270 270.00 270.00 270.00
WSKT 825 845.00 820.00 835.00
WTON 1,095 1,120.00 1,075.00 1,090.00
YPAS 510 510.00 510.00 510.00
YULE 100 100.00 100.00 100.00
ZBRA 154 164.00 151.00 161.00

© 2004-2014www.infovesta.com. All rights reserved.