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

Tanggal Saham Semua Saham: 19-Sep-2014
LQ45 Bisnis 27 Kompas 100 Semua Saham
Stock Code Open High Low Close
AALI 24,075 24,250.00 23,725.00 23,875.00
ABBA 70 72.00 69.00 70.00
ABDA 5,025 5,025.00 5,025.00 5,025.00
ABMM 2,645 2,645.00 2,645.00 2,645.00
ACES 955 965.00 950.00 955.00
ACST 3,350 3,470.00 3,350.00 3,350.00
ADES 1,595 1,605.00 1,595.00 1,600.00
ADHI 2,985 2,995.00 2,955.00 2,960.00
ADMF 11,400 11,400.00 11,350.00 11,375.00
ADMG 195 195.00 191.00 194.00
ADRO 1,295 1,300.00 1,260.00 1,265.00
AGRO 121 124.00 118.00 121.00
AHAP 248 231.00 210.00 231.00
AIMS 393 395.00 380.00 395.00
AISA 2,420 2,475.00 2,420.00 2,435.00
AKKU 305 305.00 305.00 305.00
AKPI 800 800.00 800.00 800.00
AKRA 5,300 5,325.00 5,225.00 5,250.00
AKSI 125 125.00 125.00 125.00
ALDO 715 720.00 705.00 705.00
ALKA 600 600.00 600.00 600.00
ALMI 335 338.00 336.00 336.00
ALTO 340 375.00 340.00 340.00
AMAG 246 250.00 235.00 235.00
AMFG 8,400 8,500.00 8,300.00 8,500.00
AMRT 535 535.00 530.00 535.00
ANJT 1,125 1,125.00 1,125.00 1,125.00
ANTM 1,150 1,155.00 1,100.00 1,100.00
APEX 3,635 3,640.00 3,630.00 3,635.00
APIC 545 550.00 545.00 550.00
APII 420 435.00 420.00 435.00
APLI 75 79.00 76.00 78.00
APLN 364 371.00 358.00 360.00
APOL 50 50.00 50.00 50.00
ARGO 1,150 1,150.00 1,150.00 1,150.00
ARII 446 455.00 434.00 444.00
ARNA 990 980.00 970.00 975.00
ARTA 240 234.00 222.00 234.00
ARTI 125 126.00 124.00 124.00
ASBI 1,300 1,300.00 1,300.00 1,300.00
ASDM 975 975.00 975.00 975.00
ASGR 2,200 2,255.00 2,190.00 2,255.00
ASIA 50 50.00 50.00 50.00
ASII 7,400 7,400.00 7,275.00 7,350.00
ASJT 600 600.00 600.00 600.00
ASMI 484 484.00 482.00 484.00
ASRI 485 487.00 482.00 487.00
ASRM 1,250 1,350.00 1,150.00 1,350.00
ASSA 210 217.00 207.00 213.00
ATPK 230 229.00 226.00 229.00
AUTO 4,200 4,250.00 4,150.00 4,215.00
BABP 101 108.00 101.00 104.00
BACA 95 94.00 91.00 93.00
BAEK 1,800 1,800.00 1,800.00 1,800.00
BAJA 365 366.00 361.00 361.00
BALI 2,295 2,500.00 2,295.00 2,450.00
BAPA 55 55.00 55.00 55.00
BATA 965 950.00 940.00 950.00
BAYU 1,405 1,400.00 1,400.00 1,400.00
BBCA 12,525 12,725.00 12,500.00 12,600.00
BBKP 745 745.00 740.00 745.00
BBLD 1,980 1,980.00 1,980.00 1,980.00
BBMD 1,445 1,490.00 1,490.00 1,490.00
BBNI 5,875 5,925.00 5,800.00 5,825.00
BBNP 1,850 1,850.00 1,850.00 1,850.00
BBRI 10,600 10,950.00 10,575.00 10,800.00
BBRM 197 197.00 197.00 197.00
BBTN 1,125 1,145.00 1,120.00 1,135.00
BCAP 1,350 1,360.00 1,330.00 1,335.00
BCIC 50 50.00 50.00 50.00
BCIP 640 645.00 625.00 640.00
BDMN 3,825 3,915.00 3,825.00 3,885.00
BEKS 82 83.00 82.00 82.00
BEST 565 590.00 570.00 580.00
BFIN 2,205 2,205.00 2,205.00 2,205.00
BHIT 349 350.00 343.00 350.00
BIMA 700 700.00 700.00 700.00
BINA 282 288.00 280.00 280.00
BIPI 127 130.00 125.00 130.00
BIPP 89 89.00 88.00 88.00
BISI 515 525.00 510.00 515.00
BJBR 820 830.00 820.00 825.00
BJTM 444 451.00 445.00 450.00
BKDP 86 90.00 88.00 88.00
BKSL 112 115.00 112.00 113.00
BKSW 361 361.00 361.00 361.00
BLTA 196 196.00 196.00 196.00
BLTZ 2,850 2,850.00 2,850.00 2,850.00
BMAS 340 350.00 350.00 350.00
BMRI 10,500 10,600.00 10,425.00 10,525.00
BMSR 179 179.00 179.00 179.00
BMTR 2,055 2,125.00 1,985.00 1,990.00
BNBA 173 173.00 173.00 173.00
BNBR 50 50.00 50.00 50.00
BNGA 995 1,000.00 985.00 985.00
BNII 287 290.00 288.00 290.00
BNLI 1,485 1,600.00 1,485.00 1,525.00
BORN 97 97.00 97.00 97.00
BPFI 525 525.00 525.00 525.00
BPII 600 630.00 595.00 630.00
BRAM 3,100 3,100.00 3,100.00 3,100.00
BRAU 148 154.00 143.00 144.00
BRMS 408 416.00 407.00 409.00
BRNA 780 800.00 765.00 790.00
BRPT 280 281.00 279.00 279.00
BSDE 1,585 1,600.00 1,580.00 1,590.00
BSIM 283 283.00 283.00 283.00
BSSR 1,625 1,630.00 1,620.00 1,630.00
BSWD 6,250 5,375.00 5,000.00 5,000.00
BTEK 1,390 1,390.00 1,390.00 1,390.00
BTEL 50 50.00 50.00 50.00
BTON 495 510.00 498.00 500.00
BTPN 4,525 4,555.00 4,525.00 4,555.00
BUDI 110 115.00 108.00 110.00
BULL 50 50.00 50.00 50.00
BUMI 189 195.00 187.00 195.00
BUVA 600 600.00 595.00 600.00
BVIC 123 124.00 122.00 123.00
BWPT 955 955.00 955.00 955.00
BYAN 7,000 7,000.00 7,000.00 7,000.00
CANI 253 254.00 252.00 254.00
CASS 1,120 1,110.00 1,075.00 1,075.00
CEKA 1,670 1,780.00 1,680.00 1,720.00
CENT 196 197.00 195.00 196.00
CFIN 458 460.00 455.00 459.00
CINT 365 370.00 365.00 370.00
CITA 940 940.00 940.00 940.00
CKRA 230 230.00 230.00 230.00
CLPI 945 960.00 935.00 935.00
CMNP 3,045 3,050.00 2,960.00 2,960.00
CMPP 179 189.00 165.00 173.00
CNKO 208 210.00 207.00 210.00
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 600 610.00 595.00 600.00
CPGT 107 109.00 105.00 105.00
CPIN 4,260 4,345.00 4,225.00 4,275.00
CPRO 50 50.00 50.00 50.00
CSAP 610 630.00 600.00 620.00
CTBN 5,550 5,550.00 5,550.00 5,550.00
CTRA 1,100 1,125.00 1,095.00 1,100.00
CTRP 750 775.00 750.00 750.00
CTRS 2,160 2,245.00 2,145.00 2,195.00
CTTH 68 68.00 68.00 68.00
DAJK 491 499.00 480.00 487.00
DART 690 685.00 665.00 685.00
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 191 195.00 190.00 190.00
DILD 580 590.00 575.00 585.00
DKFT 397 397.00 397.00 397.00
DLTA 400,000 400,000.00 400,000.00 400,000.00
DNAR 230 232.00 226.00 226.00
DNET 755 760.00 745.00 755.00
DOID 252 260.00 253.00 256.00
DPNS 397 398.00 398.00 398.00
DSFI 52 53.00 51.00 51.00
DSNG 3,450 3,400.00 3,400.00 3,400.00
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 1,750 1,870.00 1,750.00 1,750.00
DYAN 175 179.00 175.00 175.00
ECII 1,530 1,625.00 1,550.00 1,625.00
EKAD 461 464.00 458.00 459.00
ELSA 665 680.00 665.00 670.00
ELTY 50 50.00 50.00 50.00
EMDE 137 137.00 137.00 137.00
EMTK 6,750 6,750.00 6,750.00 6,750.00
ENRG 95 99.00 95.00 98.00
EPMT 3,150 3,150.00 3,150.00 3,150.00
ERAA 1,195 1,210.00 1,175.00 1,190.00
ERTX 398 398.00 398.00 398.00
ESSA 3,300 3,290.00 3,290.00 3,290.00
ESTI 220 220.00 220.00 220.00
ETWA 294 294.00 294.00 294.00
EXCL 6,500 6,600.00 6,250.00 6,475.00
FAST 2,200 2,200.00 2,200.00 2,200.00
FASW 1,550 1,560.00 1,550.00 1,555.00
FISH 1,780 1,785.00 1,785.00 1,785.00
FMII 453 455.00 453.00 455.00
FORU 865 900.00 845.00 895.00
FPNI 102 101.00 95.00 95.00
FREN 69 71.00 68.00 68.00
GAMA 52 53.00 51.00 52.00
GDST 89 90.00 88.00 88.00
GDYR 16,650 16,650.00 16,650.00 16,650.00
GEMA 326 323.00 308.00 323.00
GEMS 1,700 1,800.00 1,800.00 1,800.00
GGRM 56,500 56,550.00 55,400.00 55,500.00
GIAA 421 430.00 421.00 427.00
GJTL 1,675 1,690.00 1,660.00 1,660.00
GLOB 1,080 1,080.00 1,075.00 1,075.00
GMCW 860 860.00 860.00 860.00
GMTD 8,500 8,050.00 8,000.00 8,000.00
GOLD 326 326.00 326.00 326.00
GPRA 330 350.00 313.00 348.00
GREN 127 129.00 127.00 128.00
GSMF 91 103.00 91.00 91.00
GTBO 650 650.00 650.00 650.00
GWSA 182 192.00 186.00 189.00
GZCO 95 96.00 95.00 96.00
HADE 80 83.00 80.00 82.00
HDFA 220 220.00 220.00 220.00
HDTX 390 390.00 390.00 390.00
HERO 2,525 2,530.00 2,500.00 2,525.00
HEXA 3,710 3,760.00 3,715.00 3,735.00
HITS 335 335.00 335.00 335.00
HMSP 71,500 71,500.00 71,500.00 71,500.00
HOME 339 352.00 345.00 352.00
HOTL 175 175.00 175.00 175.00
HRUM 2,110 2,125.00 2,095.00 2,125.00
IATA 86 88.00 85.00 85.00
IBST 3,210 3,195.00 3,175.00 3,175.00
ICBP 11,275 11,400.00 11,250.00 11,300.00
ICON 399 399.00 399.00 399.00
IGAR 275 282.00 282.00 282.00
IIKP 1,600 1,600.00 1,600.00 1,600.00
IKAI 107 110.00 100.00 110.00
IKBI 1,085 1,085.00 1,085.00 1,085.00
IMAS 4,400 4,400.00 4,310.00 4,400.00
IMJS 665 650.00 625.00 650.00
INAF 166 169.00 165.00 166.00
INAI 300 319.00 301.00 312.00
INCI 243 243.00 243.00 243.00
INCO 4,145 4,165.00 4,020.00 4,020.00
INDF 7,100 7,125.00 7,025.00 7,100.00
INDR 1,280 1,280.00 1,280.00 1,280.00
INDS 2,055 2,065.00 2,055.00 2,055.00
INDX 248 252.00 246.00 246.00
INDY 785 785.00 775.00 785.00
INKP 1,215 1,315.00 1,200.00 1,205.00
INPC 90 92.00 88.00 90.00
INPP 214 215.00 215.00 215.00
INRU 1,050 1,050.00 1,050.00 1,050.00
INTA 300 305.00 300.00 301.00
INTD 380 380.00 380.00 380.00
INTP 23,850 24,000.00 23,600.00 23,900.00
INVS 815 850.00 815.00 845.00
IPOL 94 95.00 93.00 95.00
ISAT 3,950 3,980.00 3,900.00 3,935.00
ISSP 275 294.00 278.00 286.00
ITMA 13,900 13,900.00 13,900.00 13,900.00
ITMG 27,000 27,125.00 26,850.00 27,100.00
ITTG 82 82.00 82.00 82.00
JAWA 370 370.00 363.00 367.00
JECC 2,975 2,975.00 2,975.00 2,975.00
JIHD 1,260 1,260.00 1,200.00 1,260.00
JKON 685 685.00 685.00 685.00
JKSW 52 51.00 50.00 51.00
JPFA 1,325 1,345.00 1,300.00 1,300.00
JPRS 254 253.00 252.00 252.00
JRPT 1,000 1,000.00 1,000.00 1,000.00
JSMR 6,425 6,425.00 6,350.00 6,375.00
JSPT 750 750.00 750.00 750.00
JTPE 311 314.00 308.00 311.00
KAEF 1,205 1,215.00 1,205.00 1,205.00
KARW 226 235.00 230.00 231.00
KBLI 141 142.00 140.00 140.00
KBLM 159 160.00 160.00 160.00
KBLV 3,250 3,250.00 3,155.00 3,190.00
KBRI 50 50.00 50.00 50.00
KDSI 360 364.00 360.00 360.00
KIAS 150 150.00 147.00 150.00
KICI 280 280.00 280.00 280.00
KIJA 265 270.00 265.00 268.00
KKGI 1,400 1,415.00 1,400.00 1,415.00
KLBF 1,665 1,695.00 1,655.00 1,675.00
KOBX 200 200.00 200.00 200.00
KOIN 370 370.00 370.00 370.00
KONI 275 275.00 275.00 275.00
KPIG 1,325 1,350.00 1,310.00 1,320.00
KRAH 440 441.00 438.00 439.00
KRAS 475 482.00 475.00 479.00
KREN 412 414.00 412.00 413.00
LAMI 280 280.00 278.00 280.00
LAPD 63 64.00 61.00 63.00
LCGP 451 461.00 452.00 457.00
LEAD 4,900 4,900.00 4,800.00 4,900.00
LINK 6,950 6,950.00 6,850.00 6,950.00
LION 10,175 10,300.00 10,175.00 10,300.00
LMAS 51 51.00 50.00 51.00
LMPI 188 190.00 185.00 186.00
LMSH 7,175 7,025.00 7,025.00 7,025.00
LPCK 7,850 8,100.00 7,900.00 8,075.00
LPGI 5,000 5,000.00 5,000.00 5,000.00
LPIN 6,400 6,500.00 6,400.00 6,500.00
LPKR 1,050 1,060.00 1,035.00 1,045.00
LPLI 535 550.00 535.00 540.00
LPPF 16,600 16,800.00 16,150.00 16,500.00
LPPS 217 221.00 215.00 215.00
LRNA 300 305.00 298.00 299.00
LSIP 1,915 1,920.00 1,885.00 1,900.00
LTLS 1,095 1,120.00 1,095.00 1,115.00
MAGP 50 50.00 50.00 50.00
MAIN 3,340 3,375.00 3,250.00 3,255.00
MAMI 50 50.00 50.00 50.00
MAMIP 600 600.00 600.00 600.00
MAPI 5,950 5,975.00 5,800.00 5,800.00
MASA 332 334.00 331.00 331.00
MAYA 1,495 1,425.00 1,410.00 1,425.00
MBAP 1,300 1,310.00 1,300.00 1,300.00
MBSS 1,425 1,425.00 1,370.00 1,375.00
MBTO 204 204.00 197.00 198.00
MCOR 192 205.00 204.00 204.00
MDIA 1,900 1,900.00 1,890.00 1,900.00
MDLN 540 550.00 535.00 540.00
MDRN 720 725.00 725.00 725.00
MEDC 3,480 3,520.00 3,460.00 3,500.00
MEGA 2,000 2,000.00 2,000.00 2,000.00
MERK 199,175 199,175.00 199,175.00 199,175.00
META 203 207.00 203.00 204.00
MFIN 805 800.00 795.00 800.00
MFMI 197 206.00 198.00 198.00
MGNA 93 115.00 93.00 115.00
MICE 365 373.00 366.00 367.00
MIDI 520 545.00 530.00 530.00
MIRA 50 51.00 50.00 50.00
MITI 197 197.00 195.00 195.00
MKPI 14,500 14,500.00 14,500.00 14,500.00
MLBI 1,401,000 1,401,000.00 1,401,000.00 1,401,000.00
MLIA 555 570.00 540.00 545.00
MLPL 835 850.00 835.00 845.00
MLPT 1,020 1,020.00 1,000.00 1,010.00
MNCN 3,100 3,155.00 2,850.00 3,155.00
MPMX 1,025 1,050.00 1,035.00 1,035.00
MPPA 3,250 3,500.00 3,250.00 3,250.00
MRAT 372 375.00 372.00 375.00
MREI 3,860 4,825.00 4,825.00 4,825.00
MSKY 1,370 1,400.00 1,345.00 1,370.00
MTDL 555 570.00 550.00 555.00
MTFN 141 143.00 135.00 136.00
MTLA 450 455.00 445.00 450.00
MTSM 690 690.00 690.00 690.00
MYOH 492 491.00 483.00 488.00
MYOR 29,050 29,150.00 29,000.00 29,000.00
MYRX 605 610.00 600.00 605.00
MYRXP 70 71.00 68.00 69.00
MYTX 119 119.00 119.00 119.00
NAGA 160 151.00 151.00 151.00
NELY 166 163.00 163.00 163.00
NIKL 149 153.00 149.00 150.00
NIPS 271 274.00 271.00 272.00
NIRO 245 249.00 245.00 249.00
NISP 1,380 1,380.00 1,380.00 1,380.00
NOBU 805 805.00 800.00 805.00
NRCA 1,035 1,050.00 1,035.00 1,040.00
OCAP 450 450.00 450.00 450.00
OKAS 129 129.00 129.00 129.00
OMRE 340 340.00 340.00 340.00
PADI 625 635.00 625.00 625.00
PALM 490 520.00 495.00 500.00
PANR 499 500.00 499.00 500.00
PANS 5,200 5,175.00 5,125.00 5,150.00
PBRX 405 406.00 404.00 406.00
PDES 170 165.00 165.00 165.00
PEGE 206 210.00 205.00 205.00
PGAS 6,025 6,075.00 5,925.00 5,925.00
PGLI 139 139.00 139.00 139.00
PICO 174 174.00 174.00 174.00
PJAA 1,340 1,340.00 1,320.00 1,320.00
PKPK 74 75.00 73.00 73.00
PLAS 1,565 1,585.00 1,565.00 1,580.00
PLIN 2,600 2,600.00 2,600.00 2,600.00
PNBN 860 880.00 865.00 870.00
PNBS 165 166.00 163.00 164.00
PNIN 650 665.00 655.00 655.00
PNLF 252 263.00 255.00 263.00
PNSE 510 510.00 510.00 510.00
POLY 70 78.00 70.00 74.00
POOL 3,000 3,000.00 3,000.00 3,000.00
PRAS 225 224.00 220.00 224.00
PSAB 740 925.00 750.00 925.00
PSDN 138 138.00 138.00 138.00
PSKT 720 720.00 715.00 720.00
PTBA 12,900 13,125.00 12,900.00 12,900.00
PTIS 900 900.00 900.00 900.00
PTPP 2,415 2,425.00 2,385.00 2,410.00
PTRO 1,225 1,240.00 1,225.00 1,230.00
PTSN 105 104.00 95.00 104.00
PTSP 5,850 5,850.00 5,850.00 5,850.00
PUDP 490 490.00 490.00 490.00
PWON 413 433.00 412.00 433.00
PYFA 136 136.00 133.00 135.00
RAJA 1,400 1,520.00 1,375.00 1,420.00
RALS 975 985.00 960.00 965.00
RANC 480 485.00 485.00 485.00
RBMS 91 88.00 88.00 88.00
RDTX 6,000 6,000.00 6,000.00 6,000.00
RELI 630 630.00 630.00 630.00
RICY 183 187.00 181.00 184.00
RIGS 290 334.00 290.00 327.00
RIMO 190 190.00 190.00 190.00
RMBA 510 530.00 515.00 515.00
RODA 398 398.00 398.00 398.00
ROTI 1,205 1,235.00 1,210.00 1,225.00
RUIS 224 226.00 218.00 219.00
SAFE 98 98.00 98.00 98.00
SAME 2,745 2,755.00 2,740.00 2,750.00
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 3,900 3,905.00 3,760.00 3,890.00
SCPI 29,000 29,000.00 29,000.00 29,000.00
SDMU 450 450.00 448.00 450.00
SDPC 92 93.00 93.00 93.00
SDRA 1,195 1,195.00 1,195.00 1,195.00
SGRO 2,135 2,140.00 2,120.00 2,130.00
SHID 294 294.00 294.00 294.00
SIAP 230 237.00 173.00 180.00
SIDO 690 700.00 685.00 695.00
SILO 15,225 15,975.00 15,400.00 15,900.00
SIMA 128 128.00 128.00 128.00
SIMP 850 860.00 845.00 855.00
SIPD 54 55.00 54.00 55.00
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 6,650 6,800.00 6,500.00 6,800.00
SMBR 392 400.00 392.00 396.00
SMCB 2,695 2,770.00 2,700.00 2,740.00
SMDM 157 164.00 159.00 164.00
SMDR 8,025 8,725.00 8,000.00 8,600.00
SMGR 16,450 16,500.00 16,275.00 16,325.00
SMMA 3,600 3,600.00 3,450.00 3,450.00
SMMT 1,780 1,810.00 1,795.00 1,800.00
SMRA 1,280 1,305.00 1,270.00 1,300.00
SMRU 181 187.00 175.00 175.00
SMSM 4,375 4,475.00 4,370.00 4,430.00
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 209 214.00 214.00 214.00
SQBB 10,500 10,500.00 10,500.00 10,500.00
SQBI 306,000 330,000.00 313,500.00 313,500.00
SQMI 1,105 1,110.00 1,105.00 1,110.00
SRAJ 222 230.00 221.00 221.00
SRIL 132 134.00 131.00 131.00
SRSN 50 50.00 50.00 50.00
SRTG 5,450 5,500.00 5,450.00 5,500.00
SSIA 790 805.00 790.00 800.00
SSMS 1,395 1,405.00 1,375.00 1,405.00
SSTM 89 89.00 85.00 86.00
STAR 50 50.00 50.00 50.00
STTP 2,975 2,975.00 2,975.00 2,975.00
SUGI 416 417.00 414.00 417.00
SULI 70 70.00 69.00 69.00
SUPR 8,250 8,250.00 8,250.00 8,250.00
TALF 560 570.00 560.00 570.00
TARA 333 340.00 331.00 340.00
TAXI 1,430 1,455.00 1,420.00 1,450.00
TBIG 8,350 8,475.00 7,975.00 8,100.00
TBLA 680 695.00 680.00 685.00
TBMS 12,525 12,525.00 12,525.00 12,525.00
TCID 17,600 17,600.00 17,600.00 17,600.00
TELE 970 980.00 965.00 970.00
TFCO 935 935.00 935.00 935.00
TGKA 2,675 2,675.00 2,675.00 2,675.00
TIFA 228 229.00 225.00 229.00
TINS 1,295 1,310.00 1,285.00 1,290.00
TIRA 1,500 1,500.00 1,500.00 1,500.00
TIRT 74 75.00 72.00 75.00
TKGA 1,990 1,990.00 1,990.00 1,990.00
TKIM 1,005 1,020.00 1,005.00 1,010.00
TLKM 2,875 3,010.00 2,870.00 2,945.00
TMAS 940 1,015.00 950.00 1,010.00
TMPI 443 443.00 440.00 443.00
TMPO 138 139.00 137.00 138.00
TOBA 875 870.00 860.00 870.00
TOTL 995 1,005.00 950.00 950.00
TOTO 3,700 3,700.00 3,700.00 3,700.00
TOWR 4,100 4,100.00 4,000.00 4,100.00
TPIA 3,250 3,250.00 3,250.00 3,250.00
TPMA 370 370.00 370.00 370.00
TRAM 1,845 1,845.00 1,845.00 1,845.00
TRIL 64 65.00 63.00 64.00
TRIM 69 70.00 70.00 70.00
TRIO 1,500 1,450.00 1,450.00 1,450.00
TRIS 380 382.00 375.00 382.00
TRST 349 349.00 268.00 349.00
TRUB 50 50.00 50.00 50.00
TRUS 421 421.00 421.00 421.00
TSPC 2,690 2,750.00 2,690.00 2,700.00
TURI 705 710.00 710.00 710.00
ULTJ 3,760 3,870.00 3,820.00 3,855.00
UNIC 1,860 1,860.00 1,860.00 1,860.00
UNIT 349 349.00 349.00 349.00
UNSP 50 50.00 50.00 50.00
UNTR 20,775 21,150.00 20,675.00 21,150.00
UNTX 3,700 3,700.00 3,700.00 3,700.00
UNVR 31,875 31,975.00 31,525.00 31,750.00
VICO 123 125.00 120.00 121.00
VIVA 430 435.00 421.00 426.00
VOKS 755 775.00 750.00 750.00
VRNA 93 91.00 91.00 91.00
WAPO 59 64.00 58.00 58.00
WEHA 296 298.00 296.00 298.00
WICO 63 63.00 61.00 63.00
WIIM 530 535.00 525.00 530.00
WIKA 2,860 2,920.00 2,845.00 2,890.00
WINS 1,320 1,350.00 1,305.00 1,345.00
WOMF 255 269.00 255.00 269.00
WSKT 890 905.00 885.00 900.00
WTON 1,175 1,210.00 1,175.00 1,200.00
YPAS 510 510.00 510.00 510.00
YULE 100 100.00 100.00 100.00
ZBRA 154 156.00 153.00 153.00

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