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

Tanggal Saham Semua Saham: 17-Dec-2014
LQ45 Bisnis 27 Kompas 100 Semua Saham
Stock Code Open High Low Close
AALI 22,600 23,125.00 22,400.00 22,400.00
ABBA 64 67.00 63.00 64.00
ABDA 6,175 6,175.00 6,175.00 6,175.00
ABMM 2,650 2,675.00 2,650.00 2,675.00
ACES 735 760.00 730.00 750.00
ACST 3,380 3,405.00 3,325.00 3,400.00
ADES 1,360 1,390.00 1,365.00 1,370.00
ADHI 2,905 2,940.00 2,885.00 2,890.00
ADMF 7,025 7,250.00 7,000.00 7,250.00
ADMG 189 194.00 178.00 183.00
ADRO 1,055 1,075.00 1,050.00 1,050.00
AGRO 108 110.00 107.00 110.00
AHAP 201 210.00 210.00 210.00
AIMS 380 370.00 370.00 370.00
AISA 2,085 2,105.00 2,085.00 2,105.00
AKKU 305 305.00 305.00 305.00
AKPI 790 790.00 790.00 790.00
AKRA 4,550 4,560.00 4,430.00 4,430.00
AKSI 125 125.00 125.00 125.00
ALDO 735 735.00 725.00 735.00
ALKA 900 900.00 900.00 900.00
ALMI 269 268.00 266.00 266.00
ALTO 355 353.00 345.00 353.00
AMAG 235 236.00 235.00 235.00
AMFG 7,925 7,925.00 7,725.00 7,900.00
AMRT 500 500.00 497.00 497.00
ANJT 1,325 1,325.00 1,325.00 1,325.00
ANTM 970 985.00 960.00 980.00
APEX 3,150 3,200.00 2,500.00 3,200.00
APIC 535 540.00 535.00 540.00
APII 430 430.00 430.00 430.00
APLI 87 88.00 83.00 83.00
APLN 329 335.00 328.00 330.00
APOL 88 98.00 82.00 89.00
ARGO 1,150 1,150.00 1,150.00 1,150.00
ARII 375 375.00 375.00 375.00
ARNA 870 860.00 835.00 855.00
ARTA 223 238.00 223.00 238.00
ARTI 97 100.00 98.00 99.00
ASBI 950 950.00 950.00 950.00
ASDM 1,190 1,190.00 1,190.00 1,190.00
ASGR 1,930 1,930.00 1,900.00 1,930.00
ASII 7,100 7,125.00 7,025.00 7,025.00
ASJT 670 550.00 505.00 520.00
ASMI 540 535.00 530.00 535.00
ASRI 510 525.00 505.00 520.00
ASRM 1,285 1,285.00 1,125.00 1,285.00
ASSA 171 177.00 172.00 172.00
ATPK 211 211.00 209.00 210.00
AUTO 3,720 3,820.00 3,750.00 3,820.00
BABP 81 87.00 80.00 82.00
BACA 89 90.00 90.00 90.00
BAEK 1,800 1,800.00 1,800.00 1,800.00
BAJA 345 356.00 323.00 325.00
BALI 2,150 2,150.00 2,150.00 2,150.00
BAPA 50 52.00 50.00 50.00
BATA 1,045 1,050.00 1,050.00 1,050.00
BAYU 990 1,015.00 1,015.00 1,015.00
BBCA 13,000 13,050.00 12,850.00 12,850.00
BBKP 750 750.00 745.00 750.00
BBLD 2,000 2,500.00 2,500.00 2,500.00
BBMD 1,600 1,600.00 1,600.00 1,600.00
BBNI 5,825 5,950.00 5,800.00 5,900.00
BBNP 1,850 1,850.00 1,850.00 1,850.00
BBRI 11,075 11,400.00 11,000.00 11,300.00
BBRM 190 200.00 190.00 197.00
BBTN 1,155 1,195.00 1,145.00 1,185.00
BCAP 1,005 1,010.00 1,010.00 1,010.00
BCIC 50 50.00 50.00 50.00
BCIP 700 705.00 700.00 700.00
BDMN 4,370 4,370.00 4,270.00 4,290.00
BEKS 79 79.00 79.00 79.00
BEST 665 710.00 655.00 700.00
BFIN 2,300 2,305.00 2,300.00 2,300.00
BHIT 261 273.00 261.00 268.00
BIMA 700 700.00 700.00 700.00
BINA 245 246.00 245.00 246.00
BIPI 122 123.00 116.00 121.00
BIPP 90 98.00 90.00 90.00
BIRD 8,700 8,700.00 8,550.00 8,700.00
BISI 660 680.00 660.00 660.00
BJBR 745 755.00 740.00 745.00
BJTM 460 462.00 457.00 460.00
BKDP 89 91.00 88.00 90.00
BKSL 102 108.00 102.00 106.00
BKSW 360 360.00 360.00 360.00
BLTA 196 196.00 196.00 196.00
BLTZ 3,005 3,000.00 2,925.00 3,000.00
BMAS 340 380.00 320.00 320.00
BMRI 10,200 10,650.00 10,125.00 10,600.00
BMSR 180 180.00 180.00 180.00
BMTR 1,445 1,460.00 1,425.00 1,435.00
BNBA 153 153.00 153.00 153.00
BNBR 50 50.00 50.00 50.00
BNGA 855 865.00 855.00 860.00
BNII 223 223.00 222.00 223.00
BNLI 1,515 1,515.00 1,495.00 1,515.00
BORN 50 50.00 50.00 50.00
BPFI 560 555.00 555.00 555.00
BPII 1,150 1,200.00 1,200.00 1,200.00
BRAM 5,600 6,700.00 6,600.00 6,600.00
BRAU 62 63.00 54.00 55.00
BRMS 278 280.00 260.00 264.00
BRNA 700 705.00 700.00 705.00
BRPT 301 307.00 297.00 307.00
BSDE 1,660 1,790.00 1,650.00 1,765.00
BSIM 300 301.00 300.00 301.00
BSSR 1,590 1,590.00 1,590.00 1,590.00
BSWD 1,005 1,005.00 1,005.00 1,005.00
BTEK 1,390 1,365.00 1,365.00 1,365.00
BTEL 50 50.00 50.00 50.00
BTON 505 495.00 495.00 495.00
BTPN 4,050 4,070.00 3,995.00 4,050.00
BUDI 114 120.00 114.00 115.00
BULL 50 50.00 50.00 50.00
BUMI 63 65.00 56.00 57.00
BUVA 550 550.00 550.00 550.00
BVIC 121 121.00 120.00 121.00
BWPT 403 414.00 402.00 403.00
BYAN 6,700 6,700.00 6,700.00 6,700.00
CANI 254 254.00 254.00 254.00
CASS 1,200 1,130.00 1,130.00 1,130.00
CEKA 1,500 1,500.00 1,500.00 1,500.00
CENT 190 195.00 195.00 195.00
CFIN 437 437.00 430.00 437.00
CINT 362 364.00 361.00 361.00
CITA 940 940.00 940.00 940.00
CKRA 180 183.00 180.00 183.00
CLPI 800 800.00 785.00 795.00
CMNP 3,055 3,130.00 3,010.00 3,010.00
CMPP 127 133.00 113.00 133.00
CNKO 136 135.00 114.00 116.00
CNTB 5,000 5,000.00 5,000.00 5,000.00
CNTX 17,500 17,500.00 17,500.00 17,500.00
COWL 600 615.00 600.00 610.00
CPGT 94 95.00 94.00 94.00
CPIN 3,805 3,855.00 3,755.00 3,760.00
CPRO 95 102.00 94.00 97.00
CSAP 585 590.00 580.00 585.00
CTBN 5,200 5,200.00 5,200.00 5,200.00
CTRA 1,185 1,220.00 1,165.00 1,220.00
CTRP 820 820.00 795.00 815.00
CTRS 2,710 2,700.00 2,615.00 2,675.00
CTTH 72 72.00 72.00 72.00
DAJK 580 580.00 575.00 580.00
DART 660 685.00 675.00 685.00
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 174 180.00 173.00 173.00
DILD 590 600.00 575.00 595.00
DKFT 397 397.00 397.00 397.00
DLTA 387,500 387,500.00 387,500.00 387,500.00
DNAR 192 196.00 192.00 192.00
DNET 925 930.00 915.00 925.00
DOID 198 200.00 195.00 196.00
DPNS 380 398.00 365.00 398.00
DSFI 181 235.00 181.00 217.00
DSNG 3,650 3,665.00 3,640.00 3,665.00
DSSA 12,900 12,900.00 12,900.00 12,900.00
DUTI 4,650 4,750.00 4,450.00 4,750.00
DVLA 1,600 1,600.00 1,600.00 1,600.00
DYAN 132 147.00 133.00 142.00
ECII 1,140 1,140.00 1,090.00 1,120.00
EKAD 480 487.00 480.00 485.00
ELSA 605 620.00 600.00 615.00
ELTY 50 50.00 50.00 50.00
EMDE 122 122.00 122.00 122.00
EMTK 7,200 6,600.00 6,100.00 6,100.00
ENRG 95 99.00 95.00 95.00
EPMT 2,900 2,900.00 2,900.00 2,900.00
ERAA 1,070 1,090.00 1,060.00 1,080.00
ERTX 525 525.00 525.00 525.00
ESSA 2,890 2,885.00 2,700.00 2,885.00
ESTI 193 193.00 193.00 193.00
ETWA 265 265.00 250.00 265.00
EXCL 4,900 4,960.00 4,750.00 4,785.00
FAST 2,090 2,085.00 2,085.00 2,085.00
FASW 1,625 1,630.00 1,630.00 1,630.00
FISH 1,835 1,835.00 1,835.00 1,835.00
FMII 453 453.00 453.00 453.00
FORU 660 670.00 660.00 670.00
FPNI 104 104.00 104.00 104.00
FREN 89 90.00 84.00 86.00
GAMA 51 53.00 50.00 51.00
GDST 104 112.00 101.00 110.00
GDYR 16,000 16,000.00 16,000.00 16,000.00
GEMA 329 329.00 329.00 329.00
GEMS 1,950 1,950.00 1,950.00 1,950.00
GGRM 58,500 59,875.00 58,300.00 59,175.00
GIAA 535 555.00 530.00 550.00
GJTL 1,390 1,420.00 1,365.00 1,385.00
GLOB 900 945.00 945.00 945.00
GMCW 860 860.00 860.00 860.00
GMTD 6,500 6,500.00 6,500.00 6,500.00
GOLD 310 310.00 310.00 310.00
GPRA 310 300.00 298.00 298.00
GREN 136 139.00 136.00 137.00
GSMF 102 102.00 92.00 102.00
GTBO 403 408.00 395.00 399.00
GWSA 175 177.00 169.00 169.00
GZCO 108 110.00 107.00 107.00
HADE 54 55.00 54.00 54.00
HDFA 210 210.00 210.00 210.00
HDTX 390 390.00 390.00 390.00
HERO 2,420 2,445.00 2,420.00 2,445.00
HEXA 3,535 3,535.00 3,500.00 3,535.00
HITS 710 720.00 710.00 720.00
HMSP 67,375 67,450.00 67,400.00 67,450.00
HOME 419 420.00 418.00 419.00
HOTL 153 160.00 148.00 148.00
HRUM 1,720 1,735.00 1,650.00 1,655.00
IATA 83 92.00 84.00 84.00
IBST 3,005 3,005.00 3,000.00 3,000.00
ICBP 11,675 11,825.00 11,575.00 11,775.00
ICON 450 450.00 450.00 450.00
IGAR 319 324.00 309.00 323.00
IIKP 2,735 2,735.00 2,735.00 2,735.00
IKAI 106 110.00 105.00 105.00
IKBI 1,040 1,040.00 1,040.00 1,040.00
IMAS 3,205 3,350.00 3,250.00 3,305.00
IMJS 630 640.00 590.00 640.00
IMPC 3,800 5,700.00 4,300.00 5,700.00
INAF 330 337.00 322.00 324.00
INAI 345 349.00 344.00 349.00
INCI 225 234.00 234.00 234.00
INCO 3,830 3,885.00 3,795.00 3,860.00
INDF 6,500 6,525.00 6,400.00 6,400.00
INDR 880 900.00 900.00 900.00
INDS 1,670 1,645.00 1,630.00 1,635.00
INDX 525 560.00 500.00 530.00
INDY 510 535.00 505.00 515.00
INKP 1,080 1,085.00 1,065.00 1,070.00
INPC 84 83.00 78.00 81.00
INPP 179 199.00 199.00 199.00
INRU 1,040 1,040.00 1,040.00 1,040.00
INTA 270 276.00 260.00 276.00
INTD 380 380.00 380.00 380.00
INTP 23,275 23,550.00 23,125.00 23,225.00
INVS 470 479.00 462.00 464.00
IPOL 118 140.00 118.00 132.00
ISAT 4,190 4,120.00 4,005.00 4,080.00
ISSP 230 236.00 228.00 228.00
ITMA 13,900 13,900.00 13,900.00 13,900.00
ITMG 15,525 15,650.00 15,250.00 15,250.00
ITTG 82 82.00 82.00 82.00
JAWA 377 377.00 373.00 377.00
JECC 2,350 2,350.00 2,350.00 2,350.00
JIHD 1,125 1,100.00 980.00 980.00
JKON 850 850.00 850.00 850.00
JKSW 72 73.00 69.00 69.00
JPFA 940 955.00 935.00 940.00
JPRS 266 273.00 252.00 254.00
JRPT 1,030 1,025.00 1,025.00 1,025.00
JSMR 6,750 6,900.00 6,725.00 6,825.00
JSPT 750 750.00 750.00 750.00
JTPE 349 348.00 344.00 348.00
KAEF 1,350 1,440.00 1,310.00 1,330.00
KARW 415 415.00 370.00 380.00
KBLI 145 148.00 143.00 143.00
KBLM 150 150.00 150.00 150.00
KBLV 2,285 2,305.00 2,285.00 2,300.00
KBRI 50 50.00 50.00 50.00
KDSI 368 374.00 363.00 370.00
KIAS 140 138.00 135.00 138.00
KICI 285 274.00 270.00 274.00
KIJA 283 288.00 278.00 286.00
KKGI 1,015 1,035.00 1,000.00 1,035.00
KLBF 1,740 1,750.00 1,725.00 1,725.00
KOBX 180 179.00 168.00 168.00
KOIN 430 430.00 430.00 430.00
KONI 320 320.00 320.00 320.00
KPIG 1,180 1,200.00 1,200.00 1,200.00
KRAH 795 805.00 795.00 800.00
KRAS 457 465.00 456.00 458.00
KREN 463 463.00 462.00 463.00
LAMI 300 307.00 285.00 285.00
LAPD 50 50.00 50.00 50.00
LCGP 565 570.00 560.00 565.00
LEAD 2,820 2,805.00 2,710.00 2,775.00
LINK 4,830 4,900.00 4,555.00 4,800.00
LION 8,100 8,600.00 8,100.00 8,150.00
LMAS 52 51.00 50.00 51.00
LMPI 191 226.00 183.00 183.00
LMSH 6,450 6,450.00 6,450.00 6,450.00
LPCK 9,900 10,100.00 9,800.00 10,000.00
LPGI 4,175 4,300.00 4,300.00 4,300.00
LPIN 6,075 6,075.00 6,075.00 6,075.00
LPKR 1,015 1,025.00 985.00 995.00
LPLI 630 625.00 585.00 605.00
LPPF 14,625 14,675.00 14,025.00 14,200.00
LPPS 230 236.00 226.00 235.00
LRNA 202 213.00 199.00 200.00
LSIP 1,860 1,895.00 1,845.00 1,885.00
LTLS 1,825 1,840.00 1,815.00 1,830.00
MAGP 50 50.00 50.00 50.00
MAIN 2,090 2,145.00 2,090.00 2,100.00
MAMI 50 50.00 50.00 50.00
MAMIP 600 600.00 600.00 600.00
MAPI 5,075 5,200.00 5,050.00 5,100.00
MASA 400 404.00 399.00 404.00
MAYA 1,800 1,800.00 1,705.00 1,705.00
MBAP 1,300 1,315.00 1,300.00 1,310.00
MBSS 960 1,040.00 960.00 965.00
MBTO 176 177.00 171.00 171.00
MCOR 202 203.00 203.00 203.00
MDIA 2,500 2,500.00 2,500.00 2,500.00
MDLN 490 497.00 489.00 494.00
MDRN 620 630.00 620.00 620.00
MEDC 3,590 3,700.00 3,420.00 3,600.00
MEGA 1,960 2,000.00 1,960.00 2,000.00
MERK 169,000 169,000.00 169,000.00 169,000.00
META 193 197.00 190.00 194.00
MFIN 950 975.00 950.00 950.00
MFMI 250 250.00 211.00 211.00
MGNA 88 99.00 94.00 94.00
MICE 349 352.00 349.00 350.00
MIDI 555 595.00 555.00 585.00
MIRA 51 52.00 51.00 51.00
MITI 185 185.00 180.00 185.00
MKPI 14,000 14,000.00 14,000.00 14,000.00
MLBI 11,800 11,850.00 11,800.00 11,800.00
MLIA 515 515.00 515.00 515.00
MLPL 825 845.00 800.00 845.00
MLPT 1,020 1,020.00 1,020.00 1,020.00
MNCN 2,355 2,460.00 2,330.00 2,455.00
MPMX 800 805.00 720.00 780.00
MPPA 3,320 3,320.00 3,240.00 3,240.00
MRAT 358 358.00 358.00 358.00
MREI 4,100 3,660.00 3,605.00 3,655.00
MSKY 1,590 1,595.00 1,465.00 1,585.00
MTDL 600 610.00 600.00 605.00
MTFN 126 132.00 125.00 129.00
MTLA 450 450.00 450.00 450.00
MTSM 690 690.00 690.00 690.00
MYOH 461 475.00 475.00 475.00
MYOR 22,000 22,100.00 21,900.00 21,925.00
MYRX 655 655.00 645.00 650.00
MYRXP 64 66.00 62.00 63.00
MYTX 127 127.00 127.00 127.00
NAGA 174 174.00 174.00 174.00
NELY 163 163.00 163.00 163.00
NIKL 135 142.00 135.00 139.00
NIPS 500 505.00 478.00 483.00
NIRO 176 178.00 175.00 178.00
NISP 1,300 1,340.00 1,340.00 1,340.00
NOBU 750 765.00 730.00 750.00
NRCA 1,125 1,140.00 1,120.00 1,125.00
OCAP 450 450.00 450.00 450.00
OKAS 117 120.00 117.00 118.00
OMRE 340 340.00 340.00 340.00
PADI 595 595.00 590.00 590.00
PALM 498 498.00 498.00 498.00
PANR 490 489.00 484.00 484.00
PANS 4,990 4,990.00 4,990.00 4,990.00
PBRX 480 483.00 475.00 483.00
PDES 184 184.00 184.00 184.00
PEGE 201 209.00 202.00 209.00
PGAS 5,825 5,900.00 5,775.00 5,800.00
PGLI 111 113.00 105.00 105.00
PICO 163 163.00 163.00 163.00
PJAA 1,500 1,500.00 1,500.00 1,500.00
PKPK 75 86.00 75.00 82.00
PLAS 1,540 1,560.00 1,540.00 1,555.00
PLIN 3,000 3,000.00 3,000.00 3,000.00
PNBN 1,060 1,100.00 1,050.00 1,100.00
PNBS 182 182.00 182.00 182.00
PNIN 740 740.00 735.00 735.00
PNLF 286 286.00 282.00 284.00
PNSE 515 600.00 600.00 600.00
POLY 113 122.00 107.00 107.00
POOL 2,995 2,995.00 2,995.00 2,995.00
PRAS 208 210.00 202.00 202.00
PSAB 550 570.00 555.00 570.00
PSDN 143 143.00 143.00 143.00
PSKT 850 845.00 750.00 840.00
PTBA 12,500 13,025.00 12,350.00 12,950.00
PTIS 900 900.00 900.00 900.00
PTPP 3,230 3,265.00 3,200.00 3,200.00
PTRO 955 970.00 950.00 955.00
PTSN 82 94.00 81.00 91.00
PTSP 5,600 5,600.00 5,600.00 5,600.00
PUDP 431 431.00 431.00 431.00
PWON 470 487.00 466.00 482.00
PYFA 135 140.00 134.00 135.00
RAJA 1,180 1,380.00 1,175.00 1,360.00
RALS 715 725.00 710.00 725.00
RANC 377 377.00 360.00 375.00
RBMS 97 102.00 91.00 93.00
RDTX 5,250 5,250.00 5,250.00 5,250.00
RELI 655 655.00 640.00 655.00
RICY 170 175.00 170.00 170.00
RIGS 260 280.00 261.00 275.00
RIMO 190 190.00 190.00 190.00
RMBA 500 500.00 500.00 500.00
RODA 469 469.00 469.00 469.00
ROTI 1,265 1,335.00 1,265.00 1,325.00
RUIS 211 221.00 210.00 217.00
SAFE 98 98.00 98.00 98.00
SAME 2,810 2,820.00 2,810.00 2,820.00
SCBD 1,800 1,800.00 1,800.00 1,800.00
SCCO 3,900 3,900.00 3,865.00 3,900.00
SCMA 3,370 3,370.00 3,280.00 3,310.00
SCPI 29,000 29,000.00 29,000.00 29,000.00
SDMU 510 555.00 515.00 535.00
SDPC 90 90.00 90.00 90.00
SDRA 1,150 1,150.00 1,150.00 1,150.00
SGRO 2,065 2,095.00 2,030.00 2,065.00
SHID 305 305.00 305.00 305.00
SIAP 417 429.00 406.00 409.00
SIDO 625 630.00 615.00 620.00
SILO 14,000 14,000.00 13,750.00 14,000.00
SIMA 128 128.00 128.00 128.00
SIMP 695 705.00 690.00 695.00
SIPD 53 53.00 53.00 53.00
SKBM 970 970.00 970.00 970.00
SKLT 250 250.00 250.00 250.00
SKYB 420 420.00 420.00 420.00
SMAR 7,575 8,000.00 7,100.00 7,600.00
SMBR 370 387.00 369.00 380.00
SMCB 2,175 2,200.00 2,165.00 2,180.00
SMDM 122 124.00 122.00 124.00
SMDR 13,750 13,800.00 13,100.00 13,700.00
SMGR 15,600 15,700.00 15,350.00 15,350.00
SMMA 2,870 2,890.00 2,890.00 2,890.00
SMMT 1,810 1,800.00 1,770.00 1,775.00
SMRA 1,470 1,490.00 1,435.00 1,470.00
SMRU 256 274.00 248.00 252.00
SMSM 4,840 4,870.00 4,700.00 4,840.00
SOBI 2,550 2,550.00 2,550.00 2,550.00
SOCI 700 715.00 685.00 685.00
SONA 4,100 4,100.00 4,100.00 4,100.00
SPMA 203 197.00 196.00 197.00
SQBB 10,500 10,500.00 10,500.00 10,500.00
SQBI 315,000 315,000.00 315,000.00 315,000.00
SQMI 1,500 1,500.00 1,500.00 1,500.00
SRAJ 221 229.00 225.00 229.00
SRIL 156 156.00 151.00 154.00
SRSN 50 51.00 50.00 50.00
SRTG 4,935 4,950.00 4,935.00 4,935.00
SSIA 985 1,030.00 980.00 1,000.00
SSMS 1,535 1,545.00 1,530.00 1,540.00
SSTM 112 125.00 109.00 113.00
STAR 50 50.00 50.00 50.00
STTP 2,900 2,925.00 2,925.00 2,925.00
SUGI 426 426.00 417.00 421.00
SULI 61 63.00 60.00 62.00
SUPR 8,000 8,000.00 8,000.00 8,000.00
TALF 520 520.00 520.00 520.00
TARA 431 434.00 429.00 433.00
TAXI 1,190 1,210.00 1,185.00 1,190.00
TBIG 9,450 9,600.00 9,300.00 9,425.00
TBLA 725 735.00 720.00 720.00
TBMS 9,450 9,450.00 9,450.00 9,450.00
TCID 17,775 17,875.00 17,550.00 17,875.00
TELE 895 910.00 880.00 910.00
TFCO 950 900.00 900.00 900.00
TGKA 2,900 2,900.00 2,900.00 2,900.00
TIFA 227 227.00 225.00 227.00
TINS 1,165 1,200.00 1,160.00 1,190.00
TIRA 1,500 1,500.00 1,500.00 1,500.00
TIRT 91 92.00 88.00 88.00
TKGA 1,800 1,800.00 1,800.00 1,800.00
TKIM 895 905.00 895.00 895.00
TLKM 2,775 2,775.00 2,725.00 2,725.00
TMAS 2,030 2,090.00 1,940.00 2,090.00
TMPI 462 463.00 459.00 462.00
TMPO 130 140.00 124.00 125.00
TOBA 885 885.00 885.00 885.00
TOTL 1,030 1,075.00 1,000.00 1,040.00
TOTO 3,975 3,980.00 3,600.00 3,980.00
TOWR 4,000 4,095.00 3,910.00 4,095.00
TPIA 3,000 3,000.00 3,000.00 3,000.00
TPMA 440 439.00 405.00 438.00
TRAM 340 393.00 292.00 299.00
TRIL 58 58.00 56.00 57.00
TRIM 69 72.00 68.00 68.00
TRIO 1,200 1,200.00 1,200.00 1,200.00
TRIS 356 359.00 356.00 359.00
TRST 378 380.00 358.00 375.00
TRUB 50 50.00 50.00 50.00
TRUS 421 421.00 421.00 421.00
TSPC 2,750 2,750.00 2,645.00 2,645.00
TURI 600 605.00 595.00 600.00
ULTJ 3,725 3,725.00 3,710.00 3,710.00
UNIC 1,600 1,600.00 1,600.00 1,600.00
UNIT 327 309.00 301.00 301.00
UNSP 50 50.00 50.00 50.00
UNTR 16,775 17,250.00 16,650.00 17,250.00
UNTX 3,700 3,700.00 3,700.00 3,700.00
UNVR 31,100 31,500.00 30,700.00 30,700.00
VICO 123 123.00 123.00 123.00
VIVA 469 490.00 456.00 480.00
VOKS 710 720.00 720.00 720.00
VRNA 87 90.00 87.00 87.00
WAPO 77 86.00 76.00 77.00
WEHA 256 257.00 255.00 257.00
WICO 115 133.00 115.00 122.00
WIIM 585 605.00 585.00 600.00
WIKA 3,190 3,235.00 3,175.00 3,200.00
WINS 980 980.00 920.00 950.00
WOMF 202 202.00 202.00 202.00
WSKT 1,180 1,225.00 1,175.00 1,225.00
WTON 1,185 1,205.00 1,175.00 1,195.00
YPAS 610 610.00 610.00 610.00
YULE 105 130.00 110.00 115.00
ZBRA 140 145.00 140.00 140.00

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