Republican Stock Exchange Toshkent

AGMKP (<Olmaliq KMK> AJ)

Open Price : 17,000

Quoted Price : 17,000 ( — 0.0 )

Last transaction : 2026-08-11

KFSK (<Kafolat sug'urta kompaniyasi> AJ)

Open Price : 82

Quoted Price : 83.01 ( ▲ 1.01 )

Last transaction : 2026-08-11

KFSKP (<Kafolat sug'urta kompaniyasi> AJ)

Open Price : 950.01

Quoted Price : 900 ( ▼ 50.01 )

Last transaction : 2026-08-11

AGBA (<Agrobank> ATB)

Open Price : 600

Quoted Price : 599 ( ▼ 1.0 )

Last transaction : 2026-08-11

AGBAP (<Agrobank> ATB)

Open Price : 8,750.02

Quoted Price : 9,049 ( ▲ 298.98 )

Last transaction : 2026-08-11

UZMT (<UzAuto Motors> AJ)

Open Price : 51,998

Quoted Price : 52,000 ( ▲ 2.0 )

Last transaction : 2026-08-11

UPOS (<O'zbekiston pochtasi> AJ)

Open Price : 13,450

Quoted Price : 14,400 ( ▲ 950.0 )

Last transaction : 2026-08-11

UPOSP (<O'zbekiston pochtasi> AJ)

Open Price : 53,800

Quoted Price : 53,800 ( — 0.0 )

Last transaction : 2026-08-10

MIQE (<Minora qurish ekspeditsiyasi> AJ)

Open Price : 1,550

Quoted Price : 1,790 ( ▲ 240.0 )

Last transaction : 2026-08-11

UZGFP (<O'zbekgeofizika> AJ)

Open Price : 850

Quoted Price : 850 ( — 0.0 )

Last transaction : 2026-08-11

HMKB (<Hamkorbank> ATB)

Open Price : 100

Quoted Price : 102.93 ( ▲ 2.93 )

Last transaction : 2026-08-11

HMKBP (<Hamkorbank> ATB)

Open Price : 84.72

Quoted Price : 78.95 ( ▼ 5.77 )

Last transaction : 2026-08-11

UZAL (<O'zagrolizing> AJ)

Open Price : 2,524.99

Quoted Price : 2,300 ( ▼ 224.99 )

Last transaction : 2026-08-11

PLST (<Portlatishsanoat> AJ)

Open Price : 27,600.01

Quoted Price : 33,120 ( ▲ 5519.99 )

Last transaction : 2026-08-11

JASM (<JSM> AJ)

Open Price : 25,000

Quoted Price : 25,000 ( — 0.0 )

Last transaction : 2026-08-10

MCBA (<Mikrokreditbank> ATB)

Open Price : 1,068

Quoted Price : 1,000 ( ▼ 68.0 )

Last transaction : 2026-08-11

MCBAP (<Mikrokreditbank> ATB)

Open Price : 10,800

Quoted Price : 11,499.8 ( ▲ 699.8 )

Last transaction : 2026-08-11

UZHM (<O'ZBEKKIMYOMASH ZAVODI> AJ)

Open Price : 6,800

Quoted Price : 7,000 ( ▲ 200.0 )

Last transaction : 2026-08-11

BRBN (<Biznesni rivojlantirish banki> ATB)

Open Price : 107.49

Quoted Price : 112.81 ( ▲ 5.32 )

Last transaction : 2026-08-11

BRBNP (<Biznesni rivojlantirish banki> ATB)

Open Price : 375.79

Quoted Price : 373.96 ( ▼ 1.83 )

Last transaction : 2026-08-11

UZMK (<O'zmetkombinat> AJ)

Open Price : 6,350

Quoted Price : 6,396.97 ( ▲ 46.97 )

Last transaction : 2026-08-11

UZMKP (<O'zmetkombinat> AJ)

Open Price : 3,500

Quoted Price : 3,500 ( — 0.0 )

Last transaction : 2026-08-11

KSCM (<Quvasoycement> AJ)

Open Price : 111,110

Quoted Price : 110,000 ( ▼ 1110.0 )

Last transaction : 2026-08-11

OHDN (<Ohangaron don> AJ)

Open Price : 5,000

Quoted Price : 5,199 ( ▲ 199.0 )

Last transaction : 2026-08-11

KVTS (<Kvarts> AJ)

Open Price : 3,200

Quoted Price : 2,986 ( ▼ 214.0 )

Last transaction : 2026-08-11

BIOK (<Biokimyo> AJ)

Open Price : 14,480

Quoted Price : 14,210 ( ▼ 270.0 )

Last transaction : 2026-08-11

TKDM (<TDM> AJ)

Open Price : 2,700

Quoted Price : 2,500 ( ▼ 200.0 )

Last transaction : 2026-08-11

TKDMP (<TDM> AJ)

Open Price : 5,815.76

Quoted Price : 5,000 ( ▼ 815.76 )

Last transaction : 2026-08-11

BECM (<Bekobodsement> AJ)

Open Price : 13,199

Quoted Price : 13,050 ( ▼ 149.0 )

Last transaction : 2026-08-11

KASU (<Kapital sug'urta> AJ)

Open Price : 0.01

Quoted Price : 0.01 ( — 0.0 )

Last transaction : 2026-08-11

KASUP (<Kapital sug'urta> AJ)

Open Price : 0.18

Quoted Price : 0.19 ( ▲ 0.01 )

Last transaction : 2026-08-11

QZSM (<Qizilqumsement> AJ)

Open Price : 1,221

Quoted Price : 1,284.9 ( ▲ 63.9 )

Last transaction : 2026-08-11

TRSB (<Trastbank> XAB)

Open Price : 10,000.01

Quoted Price : 12,000 ( ▲ 1999.99 )

Last transaction : 2026-08-11

QATT (<Qashqadaryo texnologik transport> AJ)

Open Price : 248

Quoted Price : 274 ( ▲ 26.0 )

Last transaction : 2026-08-11

METQ (<METQ> AJ)

Open Price : 60,000

Quoted Price : 60,000 ( — 0.0 )

Last transaction : 2026-08-10

TNBN (<Turonbank> ATB)

Open Price : 1,500

Quoted Price : 1,421 ( ▼ 79.0 )

Last transaction : 2026-08-11

TNBNP (<Turonbank> ATB)

Open Price : 3,998.61

Quoted Price : 4,499 ( ▲ 500.39 )

Last transaction : 2026-08-11

UZNGP (<O'zbekneftgaz> AJ)

Open Price : 2,898

Quoted Price : 2,900 ( ▲ 2.0 )

Last transaction : 2026-08-11

TGPG (<Tashgiprogor> AJ)

Open Price : 70,400

Quoted Price : 70,400 ( — 0.0 )

Last transaction : 2026-08-10

SQBN (<O'zsanoatqurilishbank> ATB)

Open Price : 44

Quoted Price : 44.06 ( ▲ 0.06 )

Last transaction : 2026-08-11

SQBNP (<O'zsanoatqurilishbank> ATB)

Open Price : 86.94

Quoted Price : 85.2 ( ▼ 1.74 )

Last transaction : 2026-08-11

GRBK (<GARANT BANK> AJ)

Open Price : 1,350

Quoted Price : 1,244 ( ▼ 106.0 )

Last transaction : 2026-08-11

CBSK (<Chilonzor buyum savdo kompleksi> AJ)

Open Price : 3.16

Quoted Price : 3.1 ( ▼ 0.06 )

Last transaction : 2026-08-11

IPKY (AITB <Ipak Yo'li>)

Open Price : 164.99

Quoted Price : 165 ( ▲ 0.01 )

Last transaction : 2026-08-11

UQEQ (<O'zQEQ> AJ)

Open Price : 37,200

Quoted Price : 37,200 ( — 0.0 )

Last transaction : 2026-08-07

NGQS (<Neft va gaz quduqlarini sinash> AJ)

Open Price : 18,000

Quoted Price : 17,500 ( ▼ 500.0 )

Last transaction : 2026-08-11

URTS (<O'zRTXB> AJ)

Open Price : 9,100

Quoted Price : 9,300 ( ▲ 200.0 )

Last transaction : 2026-08-11

UTGA (<O'ztransgaz> AJ)

Open Price : 166,800

Quoted Price : 198,000 ( ▲ 31200.0 )

Last transaction : 2026-08-11

UTGAP (<O'ztransgaz> AJ)

Open Price : 7,625

Quoted Price : 7,700 ( ▲ 75.0 )

Last transaction : 2026-08-11

ALKB (AT <Aloqabank>)

Open Price : 0.82

Quoted Price : 0.82 ( — 0.0 )

Last transaction : 2026-08-11

ALKBP (AT <Aloqabank>)

Open Price : 3.42

Quoted Price : 3.45 ( ▲ 0.03 )

Last transaction : 2026-08-11

ALSM (<ALSKOM SUG'URTA KOMPANIYASI> AJ)

Open Price : 1,039.99

Quoted Price : 932 ( ▼ 107.99 )

Last transaction : 2026-08-11

ALSMP (<ALSKOM SUG'URTA KOMPANIYASI> AJ)

Open Price : 10,003.08

Quoted Price : 10,022.67 ( ▲ 19.59 )

Last transaction : 2026-08-11

BNGP (<Buxoroneftgazparmalash> AJ)

Open Price : 14,975.97

Quoted Price : 17,500 ( ▲ 2524.03 )

Last transaction : 2026-08-11

BNGPP (<Buxoroneftgazparmalash> AJ)

Open Price : 55,000

Quoted Price : 66,000 ( ▲ 11000.0 )

Last transaction : 2026-08-11

UZAS (<O'zagrosug'urta> AJ)

Open Price : 62,000

Quoted Price : 65,000 ( ▲ 3000.0 )

Last transaction : 2026-08-11

UNVB (ATB <Universal bank>)

Open Price : 13,720

Quoted Price : 14,200 ( ▲ 480.0 )

Last transaction : 2026-08-11

UZTL (<O'zbektelekom> AK)

Open Price : 13,500

Quoted Price : 14,000 ( ▲ 500.0 )

Last transaction : 2026-08-11

UZTLP (<O'zbektelekom> AK)

Open Price : 4,300

Quoted Price : 4,221 ( ▼ 79.0 )

Last transaction : 2026-08-11

UTYK (<O'ztemiryo'lkonteyner> AJ)

Open Price : 351,000

Quoted Price : 380,000 ( ▲ 29000.0 )

Last transaction : 2026-08-11

YRFS (<Yo'lreftrans> AJ)

Open Price : 3,999.99

Quoted Price : 3,900 ( ▼ 99.99 )

Last transaction : 2026-08-11

UVGT (<O'ZVAGONTA'MIR> AJ)

Open Price : 27,601.54

Quoted Price : 31,500 ( ▲ 3898.46 )

Last transaction : 2026-08-11

UZIR (<O'zbekko'mir> AJ)

Open Price : 11,021

Quoted Price : 11,500 ( ▲ 479.0 )

Last transaction : 2026-08-11

UZIRP (<O'zbekko'mir> AJ)

Open Price : 9,602.4

Quoted Price : 11,522.88 ( ▲ 1920.48 )

Last transaction : 2026-08-11

BTRL (<Boshtransloyiha> AJ)

Open Price : 10,880

Quoted Price : 10,880 ( — 0.0 )

Last transaction : 2026-08-11

IPTB (<Ipoteka-bank> ATIB)

Open Price : 2.7

Quoted Price : 2.7 ( — 0.0 )

Last transaction : 2026-08-11

IPTBP (<Ipoteka-bank> ATIB)

Open Price : 8.16

Quoted Price : 7.18 ( ▼ 0.98 )

Last transaction : 2026-08-11

DORI (<DORI-DARMON> AK)

Open Price : 5,000

Quoted Price : 4,800.02 ( ▼ 199.98 )

Last transaction : 2026-08-11

UZML (<UzMED-lizing> AJ ILK)

Open Price : 10,480

Quoted Price : 10,480 ( — 0.0 )

Last transaction : 2026-08-07

UZINP (<O'zbekinvest> EISK AJ)

Open Price : 2,038

Quoted Price : 2,399 ( ▲ 361.0 )

Last transaction : 2026-08-11

TMYS (<TEMIRYO'L-SUG'URTA> AJ)

Open Price : 1,500

Quoted Price : 1,499.82 ( ▼ 0.18 )

Last transaction : 2026-08-11

UZNF (<UzMIJ> AJ)

Open Price : 5.7

Quoted Price : 5.79 ( ▲ 0.09 )

Last transaction : 2026-08-11

AGMKP (<Olmaliq KMK> AJ)

Open Price : 17,000

Quoted Price : 17,000 ( — 0.0 )

Last transaction : 2026-08-11

KFSK (<Kafolat sug'urta kompaniyasi> AJ)

Open Price : 82

Quoted Price : 83.01 ( ▲ 1.01 )

Last transaction : 2026-08-11

KFSKP (<Kafolat sug'urta kompaniyasi> AJ)

Open Price : 950.01

Quoted Price : 900 ( ▼ 50.01 )

Last transaction : 2026-08-11

AGBA (<Agrobank> ATB)

Open Price : 600

Quoted Price : 599 ( ▼ 1.0 )

Last transaction : 2026-08-11

AGBAP (<Agrobank> ATB)

Open Price : 8,750.02

Quoted Price : 9,049 ( ▲ 298.98 )

Last transaction : 2026-08-11

UZMT (<UzAuto Motors> AJ)

Open Price : 51,998

Quoted Price : 52,000 ( ▲ 2.0 )

Last transaction : 2026-08-11

UPOS (<O'zbekiston pochtasi> AJ)

Open Price : 13,450

Quoted Price : 14,400 ( ▲ 950.0 )

Last transaction : 2026-08-11

UPOSP (<O'zbekiston pochtasi> AJ)

Open Price : 53,800

Quoted Price : 53,800 ( — 0.0 )

Last transaction : 2026-08-10

MIQE (<Minora qurish ekspeditsiyasi> AJ)

Open Price : 1,550

Quoted Price : 1,790 ( ▲ 240.0 )

Last transaction : 2026-08-11

UZGFP (<O'zbekgeofizika> AJ)

Open Price : 850

Quoted Price : 850 ( — 0.0 )

Last transaction : 2026-08-11

HMKB (<Hamkorbank> ATB)

Open Price : 100

Quoted Price : 102.93 ( ▲ 2.93 )

Last transaction : 2026-08-11

HMKBP (<Hamkorbank> ATB)

Open Price : 84.72

Quoted Price : 78.95 ( ▼ 5.77 )

Last transaction : 2026-08-11

UZAL (<O'zagrolizing> AJ)

Open Price : 2,524.99

Quoted Price : 2,300 ( ▼ 224.99 )

Last transaction : 2026-08-11

PLST (<Portlatishsanoat> AJ)

Open Price : 27,600.01

Quoted Price : 33,120 ( ▲ 5519.99 )

Last transaction : 2026-08-11

JASM (<JSM> AJ)

Open Price : 25,000

Quoted Price : 25,000 ( — 0.0 )

Last transaction : 2026-08-10

MCBA (<Mikrokreditbank> ATB)

Open Price : 1,068

Quoted Price : 1,000 ( ▼ 68.0 )

Last transaction : 2026-08-11

MCBAP (<Mikrokreditbank> ATB)

Open Price : 10,800

Quoted Price : 11,499.8 ( ▲ 699.8 )

Last transaction : 2026-08-11

UZHM (<O'ZBEKKIMYOMASH ZAVODI> AJ)

Open Price : 6,800

Quoted Price : 7,000 ( ▲ 200.0 )

Last transaction : 2026-08-11

BRBN (<Biznesni rivojlantirish banki> ATB)

Open Price : 107.49

Quoted Price : 112.81 ( ▲ 5.32 )

Last transaction : 2026-08-11

BRBNP (<Biznesni rivojlantirish banki> ATB)

Open Price : 375.79

Quoted Price : 373.96 ( ▼ 1.83 )

Last transaction : 2026-08-11

UZMK (<O'zmetkombinat> AJ)

Open Price : 6,350

Quoted Price : 6,396.97 ( ▲ 46.97 )

Last transaction : 2026-08-11

UZMKP (<O'zmetkombinat> AJ)

Open Price : 3,500

Quoted Price : 3,500 ( — 0.0 )

Last transaction : 2026-08-11

KSCM (<Quvasoycement> AJ)

Open Price : 111,110

Quoted Price : 110,000 ( ▼ 1110.0 )

Last transaction : 2026-08-11

OHDN (<Ohangaron don> AJ)

Open Price : 5,000

Quoted Price : 5,199 ( ▲ 199.0 )

Last transaction : 2026-08-11

KVTS (<Kvarts> AJ)

Open Price : 3,200

Quoted Price : 2,986 ( ▼ 214.0 )

Last transaction : 2026-08-11

BIOK (<Biokimyo> AJ)

Open Price : 14,480

Quoted Price : 14,210 ( ▼ 270.0 )

Last transaction : 2026-08-11

TKDM (<TDM> AJ)

Open Price : 2,700

Quoted Price : 2,500 ( ▼ 200.0 )

Last transaction : 2026-08-11

TKDMP (<TDM> AJ)

Open Price : 5,815.76

Quoted Price : 5,000 ( ▼ 815.76 )

Last transaction : 2026-08-11

BECM (<Bekobodsement> AJ)

Open Price : 13,199

Quoted Price : 13,050 ( ▼ 149.0 )

Last transaction : 2026-08-11

KASU (<Kapital sug'urta> AJ)

Open Price : 0.01

Quoted Price : 0.01 ( — 0.0 )

Last transaction : 2026-08-11

KASUP (<Kapital sug'urta> AJ)

Open Price : 0.18

Quoted Price : 0.19 ( ▲ 0.01 )

Last transaction : 2026-08-11

QZSM (<Qizilqumsement> AJ)

Open Price : 1,221

Quoted Price : 1,284.9 ( ▲ 63.9 )

Last transaction : 2026-08-11

TRSB (<Trastbank> XAB)

Open Price : 10,000.01

Quoted Price : 12,000 ( ▲ 1999.99 )

Last transaction : 2026-08-11

QATT (<Qashqadaryo texnologik transport> AJ)

Open Price : 248

Quoted Price : 274 ( ▲ 26.0 )

Last transaction : 2026-08-11

METQ (<METQ> AJ)

Open Price : 60,000

Quoted Price : 60,000 ( — 0.0 )

Last transaction : 2026-08-10

TNBN (<Turonbank> ATB)

Open Price : 1,500

Quoted Price : 1,421 ( ▼ 79.0 )

Last transaction : 2026-08-11

TNBNP (<Turonbank> ATB)

Open Price : 3,998.61

Quoted Price : 4,499 ( ▲ 500.39 )

Last transaction : 2026-08-11

UZNGP (<O'zbekneftgaz> AJ)

Open Price : 2,898

Quoted Price : 2,900 ( ▲ 2.0 )

Last transaction : 2026-08-11

TGPG (<Tashgiprogor> AJ)

Open Price : 70,400

Quoted Price : 70,400 ( — 0.0 )

Last transaction : 2026-08-10

SQBN (<O'zsanoatqurilishbank> ATB)

Open Price : 44

Quoted Price : 44.06 ( ▲ 0.06 )

Last transaction : 2026-08-11

SQBNP (<O'zsanoatqurilishbank> ATB)

Open Price : 86.94

Quoted Price : 85.2 ( ▼ 1.74 )

Last transaction : 2026-08-11

GRBK (<GARANT BANK> AJ)

Open Price : 1,350

Quoted Price : 1,244 ( ▼ 106.0 )

Last transaction : 2026-08-11

CBSK (<Chilonzor buyum savdo kompleksi> AJ)

Open Price : 3.16

Quoted Price : 3.1 ( ▼ 0.06 )

Last transaction : 2026-08-11

IPKY (AITB <Ipak Yo'li>)

Open Price : 164.99

Quoted Price : 165 ( ▲ 0.01 )

Last transaction : 2026-08-11

UQEQ (<O'zQEQ> AJ)

Open Price : 37,200

Quoted Price : 37,200 ( — 0.0 )

Last transaction : 2026-08-07

NGQS (<Neft va gaz quduqlarini sinash> AJ)

Open Price : 18,000

Quoted Price : 17,500 ( ▼ 500.0 )

Last transaction : 2026-08-11

URTS (<O'zRTXB> AJ)

Open Price : 9,100

Quoted Price : 9,300 ( ▲ 200.0 )

Last transaction : 2026-08-11

UTGA (<O'ztransgaz> AJ)

Open Price : 166,800

Quoted Price : 198,000 ( ▲ 31200.0 )

Last transaction : 2026-08-11

UTGAP (<O'ztransgaz> AJ)

Open Price : 7,625

Quoted Price : 7,700 ( ▲ 75.0 )

Last transaction : 2026-08-11

ALKB (AT <Aloqabank>)

Open Price : 0.82

Quoted Price : 0.82 ( — 0.0 )

Last transaction : 2026-08-11

ALKBP (AT <Aloqabank>)

Open Price : 3.42

Quoted Price : 3.45 ( ▲ 0.03 )

Last transaction : 2026-08-11

ALSM (<ALSKOM SUG'URTA KOMPANIYASI> AJ)

Open Price : 1,039.99

Quoted Price : 932 ( ▼ 107.99 )

Last transaction : 2026-08-11

ALSMP (<ALSKOM SUG'URTA KOMPANIYASI> AJ)

Open Price : 10,003.08

Quoted Price : 10,022.67 ( ▲ 19.59 )

Last transaction : 2026-08-11

BNGP (<Buxoroneftgazparmalash> AJ)

Open Price : 14,975.97

Quoted Price : 17,500 ( ▲ 2524.03 )

Last transaction : 2026-08-11

BNGPP (<Buxoroneftgazparmalash> AJ)

Open Price : 55,000

Quoted Price : 66,000 ( ▲ 11000.0 )

Last transaction : 2026-08-11

UZAS (<O'zagrosug'urta> AJ)

Open Price : 62,000

Quoted Price : 65,000 ( ▲ 3000.0 )

Last transaction : 2026-08-11

UNVB (ATB <Universal bank>)

Open Price : 13,720

Quoted Price : 14,200 ( ▲ 480.0 )

Last transaction : 2026-08-11

UZTL (<O'zbektelekom> AK)

Open Price : 13,500

Quoted Price : 14,000 ( ▲ 500.0 )

Last transaction : 2026-08-11

UZTLP (<O'zbektelekom> AK)

Open Price : 4,300

Quoted Price : 4,221 ( ▼ 79.0 )

Last transaction : 2026-08-11

UTYK (<O'ztemiryo'lkonteyner> AJ)

Open Price : 351,000

Quoted Price : 380,000 ( ▲ 29000.0 )

Last transaction : 2026-08-11

YRFS (<Yo'lreftrans> AJ)

Open Price : 3,999.99

Quoted Price : 3,900 ( ▼ 99.99 )

Last transaction : 2026-08-11

UVGT (<O'ZVAGONTA'MIR> AJ)

Open Price : 27,601.54

Quoted Price : 31,500 ( ▲ 3898.46 )

Last transaction : 2026-08-11

UZIR (<O'zbekko'mir> AJ)

Open Price : 11,021

Quoted Price : 11,500 ( ▲ 479.0 )

Last transaction : 2026-08-11

UZIRP (<O'zbekko'mir> AJ)

Open Price : 9,602.4

Quoted Price : 11,522.88 ( ▲ 1920.48 )

Last transaction : 2026-08-11

BTRL (<Boshtransloyiha> AJ)

Open Price : 10,880

Quoted Price : 10,880 ( — 0.0 )

Last transaction : 2026-08-11

IPTB (<Ipoteka-bank> ATIB)

Open Price : 2.7

Quoted Price : 2.7 ( — 0.0 )

Last transaction : 2026-08-11

IPTBP (<Ipoteka-bank> ATIB)

Open Price : 8.16

Quoted Price : 7.18 ( ▼ 0.98 )

Last transaction : 2026-08-11

DORI (<DORI-DARMON> AK)

Open Price : 5,000

Quoted Price : 4,800.02 ( ▼ 199.98 )

Last transaction : 2026-08-11

UZML (<UzMED-lizing> AJ ILK)

Open Price : 10,480

Quoted Price : 10,480 ( — 0.0 )

Last transaction : 2026-08-07

UZINP (<O'zbekinvest> EISK AJ)

Open Price : 2,038

Quoted Price : 2,399 ( ▲ 361.0 )

Last transaction : 2026-08-11

TMYS (<TEMIRYO'L-SUG'URTA> AJ)

Open Price : 1,500

Quoted Price : 1,499.82 ( ▼ 0.18 )

Last transaction : 2026-08-11

UZNF (<UzMIJ> AJ)

Open Price : 5.7

Quoted Price : 5.79 ( ▲ 0.09 )

Last transaction : 2026-08-11

Equity Price

UZ7058980010 UZNF <O'ZBEKISTON RESPUBLIKASI MILLIY INVESTITSIYA JAMG'ARMASI> aksiyadorlik jamiyati Par value (UZS) 5 Price (UZS) 2026-08-11 5.79

Change	Quantity	Trading Value
▲ 0.09	77,637,641	446,786,091.83

Open Price	High Price	Low Price	Market Cap.(UZS) by Issue UZ7058980010
5.67	5.9	5.6	29,264,180,055,225.33

Today Trade Result

Time	Price	Change	Quantity	Trading Value (UZS)
16:02:00	5.79	▲ 0.09	150	868.5
16:02:00	5.79	▲ 0.09	100	579
16:02:00	5.79	▲ 0.09	159,070	921,015.3
16:02:00	5.79	▲ 0.09	4,000	23,160
16:02:00	5.79	▲ 0.09	286	1,655.94
16:02:00	5.79	▲ 0.09	5,629	32,591.91
16:02:00	5.79	▲ 0.09	617	3,572.43
16:02:00	5.79	▲ 0.09	398	2,304.42
16:02:00	5.79	▲ 0.09	5	28.95
16:02:00	5.79	▲ 0.09	5	28.95
16:02:00	5.79	▲ 0.09	160	926.4
16:02:00	5.79	▲ 0.09	281	1,626.99
16:02:00	5.79	▲ 0.09	5	28.95
16:02:00	5.79	▲ 0.09	54	312.66
16:02:00	5.79	▲ 0.09	19	110.01
16:02:00	5.79	▲ 0.09	117	677.43
16:02:00	5.79	▲ 0.09	10	57.9
15:29:25	5.79	▲ 0.09	169,996	984,276.84
15:29:25	5.78	▲ 0.08	4	23.12
15:27:54	5.79	▲ 0.09	155	897.45
15:27:26	5.6	▼ 0.1	4	22.4
15:26:58	5.79	▲ 0.09	2	11.58
15:26:41	5.73	▲ 0.03	30	171.9
15:25:32	5.79	▲ 0.09	11,626	67,314.54
15:25:32	5.78	▲ 0.08	374	2,161.72
15:25:23	5.78	▲ 0.08	110	635.8
15:24:50	5.73	▲ 0.03	143	819.39
15:24:31	5.73	▲ 0.03	19,857	113,780.61
15:24:25	5.73	▲ 0.03	143	819.39
15:23:46	5.78	▲ 0.08	16	92.48
15:21:45	5.6	▼ 0.1	50,000	280,000
15:21:36	5.6	▼ 0.1	152	851.2
15:21:28	5.6	▼ 0.1	650	3,640
15:21:28	5.6	▼ 0.1	50,000	280,000
15:21:28	5.6	▼ 0.1	50,000	280,000
15:21:28	5.61	▼ 0.09	2,000,000	11,220,000
15:21:28	5.61	▼ 0.09	100,000	561,000
15:21:28	5.61	▼ 0.09	440	2,468.4
15:21:28	5.61	▼ 0.09	500	2,805
15:21:28	5.61	▼ 0.09	40,000	224,400
15:21:28	5.61	▼ 0.09	178	998.58
15:21:28	5.61	▼ 0.09	20,000	112,200
15:21:28	5.65	▼ 0.05	50,000	282,500
15:21:28	5.67	▼ 0.03	100,000	567,000
15:21:28	5.67	▼ 0.03	6,695	37,960.65
15:21:28	5.7	0	130,000	741,000
15:19:29	5.79	▲ 0.09	9,000	52,110
15:18:11	5.79	▲ 0.09	5	28.95
15:17:51	5.79	▲ 0.09	800	4,632
15:17:39	5.79	▲ 0.09	148	856.92
15:17:38	5.79	▲ 0.09	385	2,229.15
15:17:14	5.79	▲ 0.09	10	57.9
15:15:43	5.67	▼ 0.03	2,000	11,340
15:15:43	5.75	▲ 0.05	10,000	57,500
15:15:43	5.76	▲ 0.06	92,000	529,920
15:15:43	5.77	▲ 0.07	10,000	57,700
15:15:43	5.78	▲ 0.08	17,140	99,069.2
15:15:43	5.79	▲ 0.09	10,000	57,900
15:15:29	5.8	▲ 0.1	450	2,610
15:15:06	5.8	▲ 0.1	358	2,076.4
15:14:50	5.8	▲ 0.1	1,000	5,800
15:14:09	5.8	▲ 0.1	5,000	29,000
15:10:54	5.8	▲ 0.1	1,934	11,217.2
15:10:54	5.8	▲ 0.1	3,566	20,682.8
15:08:58	5.8	▲ 0.1	500	2,900
15:08:58	5.79	▲ 0.09	500	2,895
15:08:41	5.8	▲ 0.1	1,000	5,800
15:08:10	5.62	▼ 0.08	500	2,810
15:08:10	5.62	▼ 0.08	2,000	11,240
15:05:18	5.81	▲ 0.11	2	11.62
15:04:46	5.81	▲ 0.11	3	17.43
15:04:46	5.8	▲ 0.1	8,040	46,632
15:04:07	5.81	▲ 0.11	15	87.15
15:03:40	5.8	▲ 0.1	24	139.2
15:03:39	5.81	▲ 0.11	200	1,162
15:03:37	5.81	▲ 0.11	70	406.7
15:03:33	5.8	▲ 0.1	435	2,523
15:03:23	5.8	▲ 0.1	1	5.8
15:03:10	5.81	▲ 0.11	100	581
15:02:52	5.81	▲ 0.11	800	4,648
15:02:37	5.81	▲ 0.11	15,523	90,188.63
15:02:15	5.81	▲ 0.11	1,000	5,810
15:01:40	5.81	▲ 0.11	3,000	17,430
15:01:19	5.81	▲ 0.11	2,700	15,687
15:01:19	5.8	▲ 0.1	300	1,740
15:01:10	5.8	▲ 0.1	200	1,160
15:00:50	5.6	▼ 0.1	100	560
15:00:22	5.73	▲ 0.03	500	2,865
14:59:29	5.81	▲ 0.11	1	5.81
14:58:59	5.69	▼ 0.01	1,400	7,966
14:58:54	5.61	▼ 0.09	383,000	2,148,630
14:58:54	5.61	▼ 0.09	500	2,805
14:58:54	5.61	▼ 0.09	267	1,497.87
14:58:47	5.69	▼ 0.01	90,000	512,100
14:58:42	5.69	▼ 0.01	1,120	6,372.8
14:58:41	5.68	▼ 0.02	8,802	49,995.36
14:58:41	5.68	▼ 0.02	1,000	5,680
14:58:41	5.68	▼ 0.02	97,335	552,862.8
14:57:37	5.69	▼ 0.01	4	22.76
14:54:44	5.68	▼ 0.02	2,665	15,137.2
14:53:31	5.68	▼ 0.02	3	17.04
14:53:04	5.68	▼ 0.02	182,332	1,035,645.76
14:53:04	5.66	▼ 0.04	48,738	275,857.08
14:52:52	5.6	▼ 0.1	1,000	5,600
14:52:52	5.6	▼ 0.1	10,000	56,000
14:52:39	5.6	▼ 0.1	100,000	560,000
14:52:39	5.6	▼ 0.1	426	2,385.6
14:52:39	5.6	▼ 0.1	500,000	2,800,000
14:52:39	5.6	▼ 0.1	500,000	2,800,000
14:52:39	5.6	▼ 0.1	500,000	2,800,000
14:52:39	5.6	▼ 0.1	500,000	2,800,000
14:52:39	5.6	▼ 0.1	500,000	2,800,000
14:52:39	5.6	▼ 0.1	500,000	2,800,000
14:52:39	5.6	▼ 0.1	500,000	2,800,000
14:52:39	5.6	▼ 0.1	500,000	2,800,000
14:52:39	5.6	▼ 0.1	500,000	2,800,000
14:52:39	5.6	▼ 0.1	500,000	2,800,000
14:52:39	5.6	▼ 0.1	106,000	593,600
14:52:39	5.6	▼ 0.1	17,000	95,200
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	50,000	280,000
14:52:39	5.6	▼ 0.1	8,000	44,800
14:52:39	5.6	▼ 0.1	10,000	56,000
14:52:39	5.6	▼ 0.1	16	89.6
14:52:39	5.6	▼ 0.1	5,000	28,000
14:52:39	5.6	▼ 0.1	22,488	125,932.8
14:52:30	5.6	▼ 0.1	2,512	14,067.2
14:52:30	5.6	▼ 0.1	100,000	560,000
14:52:30	5.6	▼ 0.1	785	4,396
14:52:30	5.61	▼ 0.09	100,000	561,000
14:52:30	5.61	▼ 0.09	743,203	4,169,368.83
14:52:30	5.61	▼ 0.09	2,552,500	14,319,525
14:52:30	5.64	▼ 0.06	1,000	5,640
14:52:23	5.61	▼ 0.09	447,500	2,510,475
14:52:23	5.61	▼ 0.09	1,500	8,415
14:52:23	5.61	▼ 0.09	50,000	280,500
14:52:23	5.62	▼ 0.08	1,000	5,620
14:52:21	5.66	▼ 0.04	138,262	782,562.92
14:52:21	5.64	▼ 0.06	61,738	348,202.32
14:52:13	5.64	▼ 0.06	396,410	2,235,752.4
14:52:13	5.64	▼ 0.06	300	1,692
14:52:13	5.64	▼ 0.06	10,000	56,400
14:52:13	5.64	▼ 0.06	18,233	102,834.12
14:52:13	5.65	▼ 0.05	13,319	75,252.35
14:52:11	5.66	▼ 0.04	13,000	73,580
14:52:08	5.65	▼ 0.05	486,681	2,749,747.65
14:52:08	5.65	▼ 0.05	2,000	11,300
14:52:08	5.65	▼ 0.05	3,000	16,950
14:52:08	5.65	▼ 0.05	8,319	47,002.35
14:51:58	5.67	▼ 0.03	150,000	850,500
14:51:52	5.67	▼ 0.03	250,000	1,417,500
14:51:52	5.67	▼ 0.03	100,000	567,000
14:51:45	5.68	▼ 0.02	165,000	937,200
14:51:44	5.68	▼ 0.02	235,000	1,334,800
14:51:44	5.68	▼ 0.02	5,000	28,400
14:51:44	5.68	▼ 0.02	5,000	28,400
14:51:44	5.68	▼ 0.02	5,000	28,400
14:51:44	5.68	▼ 0.02	5,000	28,400
14:51:44	5.68	▼ 0.02	5,000	28,400
14:51:44	5.68	▼ 0.02	5,000	28,400
14:51:39	5.69	▼ 0.01	50,001	284,505.69
14:51:39	5.71	▲ 0.01	100,000	571,000
14:51:39	5.72	▲ 0.02	10,000	57,200
14:51:35	5.69	▼ 0.01	349,999	1,991,494.31
14:51:35	5.7	0	1	5.7
14:51:26	5.7	0	350,000	1,995,000
14:51:22	5.7	0	50,000	285,000
14:51:17	5.71	▲ 0.01	50,000	285,500
14:51:15	5.74	▲ 0.04	6,390	36,678.6
14:51:12	5.71	▲ 0.01	400,000	2,284,000
14:51:09	5.74	▲ 0.04	10,000	57,400
14:51:06	5.72	▲ 0.02	400,000	2,288,000
14:51:01	5.73	▲ 0.03	400,000	2,292,000
14:50:53	5.76	▲ 0.06	10,000	57,600
14:50:53	5.8	▲ 0.1	144	835.2
14:50:46	5.8	▲ 0.1	11	63.8
14:50:40	5.8	▲ 0.1	893	5,179.4
14:50:36	5.74	▲ 0.04	469,000	2,692,060
14:50:36	5.74	▲ 0.04	199,371	1,144,389.54
14:50:25	5.75	▲ 0.05	1,000	5,750
14:50:25	5.75	▲ 0.05	5,000	28,750
14:50:17	5.76	▲ 0.06	450	2,592
14:50:09	5.77	▲ 0.07	10,000	57,700
14:50:01	5.78	▲ 0.08	10,000	57,800
14:49:58	5.78	▲ 0.08	10,000	57,800
14:49:57	5.8	▲ 0.1	1,000	5,800
14:49:51	5.79	▲ 0.09	10,000	57,900
14:49:35	5.8	▲ 0.1	3,107	18,020.6
14:49:35	5.8	▲ 0.1	130	754
14:48:59	5.8	▲ 0.1	870	5,046
14:48:54	5.81	▲ 0.11	5	29.05
14:48:48	5.81	▲ 0.11	1,598	9,284.38
14:48:41	5.8	▲ 0.1	5,000	29,000
14:48:30	5.81	▲ 0.11	932	5,414.92
14:48:30	5.8	▲ 0.1	68	394.4
14:48:27	5.8	▲ 0.1	4,932	28,605.6
14:48:27	5.8	▲ 0.1	68	394.4
14:48:01	5.8	▲ 0.1	89	516.2
14:47:55	5.8	▲ 0.1	4,743	27,509.4
14:47:55	5.8	▲ 0.1	257	1,490.6
14:47:53	5.8	▲ 0.1	2,700	15,660
14:47:25	5.8	▲ 0.1	1	5.8
14:47:04	5.8	▲ 0.1	42	243.6
14:46:46	5.8	▲ 0.1	7,000	40,600
14:46:29	5.81	▲ 0.11	94,963	551,735.03
14:46:29	5.8	▲ 0.1	5,000	29,000
14:46:29	5.8	▲ 0.1	37	214.6
14:46:25	5.8	▲ 0.1	63	365.4
14:46:07	5.8	▲ 0.1	417	2,418.6
14:45:29	5.8	▲ 0.1	3	17.4
14:45:15	5.8	▲ 0.1	8	46.4
14:44:49	5.8	▲ 0.1	2	11.6
14:44:41	5.8	▲ 0.1	40	232
14:44:39	5.8	▲ 0.1	107	620.6
14:44:24	5.8	▲ 0.1	4,423	25,653.4
14:44:18	5.81	▲ 0.11	5	29.05
14:44:15	5.81	▲ 0.11	29	168.49
14:44:10	5.81	▲ 0.11	1,535	8,918.35
14:43:59	5.81	▲ 0.11	400	2,324
14:43:44	5.8	▲ 0.1	4,750,000	27,550,000
14:43:33	5.81	▲ 0.11	550	3,195.5
14:43:02	5.81	▲ 0.11	300	1,743
14:42:56	5.81	▲ 0.11	3,000	17,430
14:42:43	5.81	▲ 0.11	39	226.59
14:42:36	5.81	▲ 0.11	3	17.43
14:41:51	5.8	▲ 0.1	100,000	580,000
14:41:51	5.8	▲ 0.1	145,577	844,346.6
14:40:54	5.8	▲ 0.1	20,000	116,000
14:40:40	5.8	▲ 0.1	34,423	199,653.4
14:39:13	5.81	▲ 0.11	1,000	5,810
14:39:11	5.81	▲ 0.11	200	1,162
14:38:20	5.81	▲ 0.11	1,000,000	5,810,000
14:37:45	5.81	▲ 0.11	3,852,100	22,380,718.43
14:37:45	5.81	▲ 0.11	1,000,000	5,810,000
14:37:45	5.81	▲ 0.11	41,000	238,210
14:37:45	5.8	▲ 0.1	1,000,000	5,800,000
14:37:45	5.8	▲ 0.1	100,000	580,000
14:37:45	5.8	▲ 0.1	6,897	40,002.6
14:36:40	5.8	▲ 0.1	3,303,100	19,157,997.4
14:36:40	5.8	▲ 0.1	41,000	237,800
14:36:40	5.8	▲ 0.1	1,000	5,800
14:36:40	5.8	▲ 0.1	54,897	318,402.6
14:36:39	5.78	▲ 0.08	1,000	5,780
14:35:50	5.8	▲ 0.1	895	5,191
14:35:39	5.8	▲ 0.1	7,300	42,340
14:33:25	5.8	▲ 0.1	2,014	11,681.2
14:32:54	5.8	▲ 0.1	100	580
14:32:41	5.8	▲ 0.1	1	5.8
14:32:39	5.8	▲ 0.1	50	290
14:32:10	5.77	▲ 0.07	2,815	16,242.55
14:31:20	5.77	▲ 0.07	297	1,713.69
14:30:10	5.8	▲ 0.1	5,000	29,000
14:29:00	5.8	▲ 0.1	300	1,740
14:27:27	5.76	▲ 0.06	600	3,456
14:27:06	5.76	▲ 0.06	100	576
14:26:57	5.76	▲ 0.06	74,000	426,240
14:25:29	5.76	▲ 0.06	300	1,728
14:24:30	5.76	▲ 0.06	5,000	28,800
14:23:20	5.8	▲ 0.1	1,820	10,556
14:22:20	5.8	▲ 0.1	10,000	58,000
14:22:08	5.8	▲ 0.1	80,000	464,000
14:21:55	5.8	▲ 0.1	593	3,439.4
14:21:32	5.8	▲ 0.1	1	5.8
14:20:53	5.8	▲ 0.1	149	864.2
14:20:25	5.8	▲ 0.1	2,350	13,630
14:18:46	5.8	▲ 0.1	20	116
14:18:43	5.8	▲ 0.1	1	5.8
14:18:27	5.8	▲ 0.1	2	11.6
14:17:47	5.8	▲ 0.1	350	2,030
14:16:39	5.8	▲ 0.1	100	580
14:15:50	5.8	▲ 0.1	8,769	50,860.2
14:15:49	5.74	▲ 0.04	200,629	1,151,610.46
14:15:49	5.75	▲ 0.05	259,371	1,491,383.25
14:15:49	5.76	▲ 0.06	10,000	57,600
14:15:49	5.77	▲ 0.07	10,000	57,700
14:15:49	5.78	▲ 0.08	10,000	57,800
14:15:49	5.79	▲ 0.09	10,000	57,900
14:15:49	5.8	▲ 0.1	10,000	58,000
14:14:15	5.8	▲ 0.1	10,000	58,000
14:13:56	5.8	▲ 0.1	119,000	690,200
14:12:50	5.8	▲ 0.1	41	237.8
14:12:12	5.8	▲ 0.1	37	214.6
14:12:05	5.75	▲ 0.05	40,629	233,616.75
14:12:05	5.75	▲ 0.05	100	575
14:12:05	5.75	▲ 0.05	69,105	397,353.75
14:12:05	5.76	▲ 0.06	20,000	115,200
14:12:05	5.77	▲ 0.07	20,000	115,400
14:12:05	5.78	▲ 0.08	20,000	115,600
14:12:05	5.79	▲ 0.09	20,000	115,800
14:10:57	5.75	▲ 0.05	1	5.75
14:10:36	5.8	▲ 0.1	38	220.4
14:08:58	5.8	▲ 0.1	6,545	37,961
14:08:58	5.8	▲ 0.1	11,000	63,800
14:08:58	5.8	▲ 0.1	12,455	72,239
14:07:24	5.8	▲ 0.1	137,545	797,761
14:07:24	5.8	▲ 0.1	100,000	580,000
14:07:24	5.8	▲ 0.1	1,000	5,800
14:07:24	5.8	▲ 0.1	10	58
14:07:24	5.8	▲ 0.1	100,000	580,000
14:07:24	5.8	▲ 0.1	100,000	580,000
14:07:24	5.8	▲ 0.1	61,445	356,381
14:05:16	5.8	▲ 0.1	609	3,532.2
14:02:28	5.8	▲ 0.1	150	870
14:01:31	5.8	▲ 0.1	25,796	149,616.8
14:01:31	5.79	▲ 0.09	40,000	231,600
14:01:31	5.79	▲ 0.09	1,000	5,790
14:01:31	5.79	▲ 0.09	433,204	2,508,251.16
14:01:13	5.75	▲ 0.05	30,000	172,500
14:01:03	5.79	▲ 0.09	5	28.95
14:00:58	5.79	▲ 0.09	100,000	579,000
14:00:10	5.75	▲ 0.05	383	2,202.25
13:59:47	5.79	▲ 0.09	30,000	173,700
13:59:47	5.79	▲ 0.09	1	5.79
13:59:35	5.79	▲ 0.09	6	34.74
13:59:21	5.79	▲ 0.09	29	167.91
13:58:59	5.79	▲ 0.09	143	827.97
13:58:57	5.79	▲ 0.09	340	1,968.6
13:58:17	5.79	▲ 0.09	714	4,134.06
13:57:33	5.79	▲ 0.09	4	23.16
13:57:25	5.79	▲ 0.09	3,572	20,681.88
13:56:47	5.79	▲ 0.09	1,100	6,369
13:56:22	5.76	▲ 0.06	15,508	89,326.08
13:56:22	5.76	▲ 0.06	2,444	14,077.44
13:54:36	5.76	▲ 0.06	400	2,304
13:54:36	5.76	▲ 0.06	1	5.76
13:54:36	5.76	▲ 0.06	426	2,453.76
13:54:34	5.79	▲ 0.09	346	2,003.34
13:53:55	5.79	▲ 0.09	6	34.74
13:53:50	5.79	▲ 0.09	58	335.82
13:53:08	5.79	▲ 0.09	2	11.58
13:52:54	5.79	▲ 0.09	6	34.74
13:52:37	5.79	▲ 0.09	34	196.86
13:52:00	5.79	▲ 0.09	168	972.72
13:48:56	5.79	▲ 0.09	839	4,857.81
13:48:45	5.79	▲ 0.09	8,573	49,637.67
13:48:24	5.79	▲ 0.09	10	57.9
13:47:48	5.79	▲ 0.09	4,195	24,289.05
13:47:38	5.78	▲ 0.08	7	40.46
13:47:10	5.78	▲ 0.08	3,661	21,160.58
13:47:10	5.78	▲ 0.08	32,339	186,919.42
13:46:58	5.78	▲ 0.08	100	578
13:45:59	5.78	▲ 0.08	8,561	49,482.58
13:45:59	5.78	▲ 0.08	360	2,080.8
13:45:59	5.78	▲ 0.08	12,091	69,885.98
13:44:20	5.78	▲ 0.08	174	1,005.72
13:43:27	5.78	▲ 0.08	896	5,178.88
13:43:22	5.76	▲ 0.06	44	253.44
13:42:59	5.76	▲ 0.06	30	172.8
13:42:05	5.78	▲ 0.08	500	2,890
13:41:56	5.78	▲ 0.08	2	11.56
13:41:18	5.78	▲ 0.08	52	300.56
13:40:56	5.78	▲ 0.08	1,370	7,918.6
13:40:21	5.78	▲ 0.08	22,300	128,894
13:40:18	5.75	▲ 0.05	511	2,938.25
13:38:42	5.78	▲ 0.08	3	17.34
13:37:58	5.78	▲ 0.08	800	4,624
13:37:43	5.78	▲ 0.08	150	867
13:36:47	5.78	▲ 0.08	12,962	74,920.36
13:36:47	5.66	▼ 0.04	4,192	23,726.72
13:36:33	5.66	▼ 0.04	880	4,980.8
13:36:33	5.66	▼ 0.04	100	566
13:36:33	5.66	▼ 0.04	498	2,818.68
13:34:50	5.66	▼ 0.04	2	11.32
13:34:50	5.75	▲ 0.05	49,998	287,488.5
13:33:58	5.79	▲ 0.09	5,000	28,950
13:33:37	5.75	▲ 0.05	1	5.75
13:33:16	5.75	▲ 0.05	1	5.75
13:32:54	5.79	▲ 0.09	5,866	33,964.14
13:32:54	5.78	▲ 0.08	8,395	48,523.1
13:32:54	5.77	▲ 0.07	250	1,442.5
13:32:54	5.77	▲ 0.07	250	1,442.5
13:32:54	5.77	▲ 0.07	239	1,379.03
13:31:29	5.77	▲ 0.07	2	11.54
13:31:22	5.77	▲ 0.07	9	51.93
13:31:08	5.78	▲ 0.08	100	578
13:31:02	5.78	▲ 0.08	5	28.9
13:30:48	5.79	▲ 0.09	84,250	487,807.5
13:30:48	5.78	▲ 0.08	4,500	26,010
13:30:48	5.78	▲ 0.08	250	1,445
13:30:48	5.78	▲ 0.08	250	1,445
13:30:48	5.78	▲ 0.08	250	1,445
13:30:48	5.78	▲ 0.08	250	1,445
13:30:48	5.78	▲ 0.08	250	1,445
13:29:46	5.77	▲ 0.07	161	928.97
13:29:34	5.77	▲ 0.07	89	513.53
13:29:34	5.77	▲ 0.07	250	1,442.5
13:29:22	5.79	▲ 0.09	253,557	1,468,095.03
13:29:22	5.78	▲ 0.08	25,000	144,500
13:29:22	5.78	▲ 0.08	5,000	28,900
13:29:22	5.78	▲ 0.08	250	1,445
13:29:22	5.78	▲ 0.08	250	1,445
13:29:22	5.78	▲ 0.08	235	1,358.3
13:29:22	5.77	▲ 0.07	250	1,442.5
13:29:22	5.77	▲ 0.07	15,000	86,550
13:29:22	5.77	▲ 0.07	250	1,442.5
13:29:22	5.77	▲ 0.07	208	1,200.16
13:29:05	5.77	▲ 0.07	42	242.34
13:29:05	5.77	▲ 0.07	235	1,355.95
13:29:03	5.77	▲ 0.07	12	69.24
13:28:39	5.77	▲ 0.07	3	17.31
13:28:35	5.65	▼ 0.05	1,681	9,497.65
13:28:00	5.78	▲ 0.08	15	86.7
13:27:09	5.79	▲ 0.09	4,700	27,213
13:27:09	5.78	▲ 0.08	250	1,445
13:27:09	5.78	▲ 0.08	50	289
13:27:06	5.78	▲ 0.08	200	1,156
13:26:58	5.79	▲ 0.09	30	173.7
13:26:09	5.64	▼ 0.06	31,767	179,165.88
13:26:09	5.65	▼ 0.05	300,000	1,695,000
13:26:09	5.65	▼ 0.05	1,000	5,650
13:26:09	5.65	▼ 0.05	1,000,000	5,650,000
13:26:09	5.66	▼ 0.04	100,000	566,000
13:26:09	5.66	▼ 0.04	1,366	7,731.56
13:26:09	5.66	▼ 0.04	300,000	1,698,000
13:26:09	5.66	▼ 0.04	35,000	198,100
13:26:09	5.66	▼ 0.04	13,200	74,712
13:26:09	5.67	▼ 0.03	800,000	4,536,000
13:26:09	5.67	▼ 0.03	3	17.01
13:26:09	5.67	▼ 0.03	174,637	990,191.79
13:26:09	5.67	▼ 0.03	876	4,966.92
13:26:09	5.68	▼ 0.02	300,000	1,704,000
13:26:09	5.68	▼ 0.02	50,000	284,000
13:26:09	5.68	▼ 0.02	9,000	51,120
13:26:09	5.69	▼ 0.01	100,000	569,000
13:26:09	5.7	0	4,000	22,800
13:26:09	5.7	0	5,132	29,252.4
13:26:09	5.7	0	1,500	8,550
13:26:09	5.7	0	1,500	8,550
13:26:09	5.7	0	1,500	8,550
13:26:09	5.7	0	1,500	8,550
13:26:09	5.7	0	250	1,425
13:26:09	5.7	0	500	2,850
13:26:09	5.7	0	500	2,850
13:26:09	5.7	0	400	2,280
13:26:09	5.7	0	300	1,710
13:26:09	5.7	0	200	1,140
13:26:09	5.7	0	100	570
13:26:09	5.7	0	1,500	8,550
13:26:09	5.7	0	500	2,850
13:26:09	5.7	0	100	570
13:26:09	5.7	0	10,559	60,186.3
13:26:09	5.7	0	20,000	114,000
13:26:09	5.7	0	46,604	265,642.8
13:26:09	5.7	0	47,394	270,145.8
13:26:09	5.7	0	20,000	114,000
13:26:09	5.7	0	100,000	570,000
13:26:09	5.7	0	391,295	2,230,381.5
13:26:09	5.7	0	100	570
13:26:09	5.7	0	100	570
13:26:09	5.7	0	100	570
13:26:09	5.7	0	100	570
13:26:09	5.7	0	600	3,420
13:26:09	5.7	0	1,000	5,700
13:26:09	5.7	0	10,000	57,000
13:26:09	5.7	0	1,000	5,700
13:26:09	5.7	0	121	689.7
13:26:09	5.7	0	1,203,500	6,859,972.8
13:26:09	5.7	0	50,000	285,000
13:26:09	5.71	▲ 0.01	50,000	285,500
13:26:09	5.71	▲ 0.01	23,000	131,330
13:26:09	5.71	▲ 0.01	250	1,427.5
13:26:09	5.71	▲ 0.01	50	285.5
13:26:09	5.71	▲ 0.01	500	2,855
13:26:09	5.71	▲ 0.01	500	2,855
13:26:09	5.71	▲ 0.01	250	1,427.5
13:26:09	5.71	▲ 0.01	200	1,142
13:26:09	5.71	▲ 0.01	200	1,142
13:26:09	5.71	▲ 0.01	200	1,142
13:26:09	5.71	▲ 0.01	200	1,142
13:26:09	5.71	▲ 0.01	50,000	285,500
13:26:09	5.71	▲ 0.01	100,000	571,000
13:26:09	5.71	▲ 0.01	300,000	1,713,000
13:26:09	5.71	▲ 0.01	190,623	1,088,457.33
13:26:09	5.71	▲ 0.01	8,502	48,546.42
13:26:09	5.72	▲ 0.02	136,023	778,051.56
13:26:09	5.73	▲ 0.03	1	5.73
13:26:09	5.73	▲ 0.03	15	85.95
13:26:09	5.73	▲ 0.03	60	343.8
13:26:09	5.73	▲ 0.03	130	744.9
13:26:09	5.73	▲ 0.03	486	2,784.78
13:26:09	5.75	▲ 0.05	139,150	800,112.5
13:26:09	5.76	▲ 0.06	32,000	184,320
13:25:50	5.79	▲ 0.09	1	5.79
13:25:12	5.79	▲ 0.09	84	486.36
13:24:58	5.79	▲ 0.09	1	5.79
13:24:51	5.79	▲ 0.09	100	579
13:24:46	5.79	▲ 0.09	1,000	5,790
13:24:20	5.79	▲ 0.09	120	694.8
13:24:16	5.79	▲ 0.09	2,200	12,738
13:23:13	5.79	▲ 0.09	39	225.81
13:23:07	5.79	▲ 0.09	55	318.45
13:23:01	5.79	▲ 0.09	10,000	57,900
13:22:32	5.79	▲ 0.09	10,000	57,900
13:22:03	5.75	▲ 0.05	1,860,850	10,699,887.5
13:21:15	5.75	▲ 0.05	996,023	5,727,132.25
13:21:15	5.74	▲ 0.04	250	1,435
13:21:15	5.74	▲ 0.04	250	1,435
13:21:15	5.74	▲ 0.04	250	1,435
13:21:15	5.74	▲ 0.04	250	1,435
13:21:15	5.74	▲ 0.04	250	1,435
13:21:15	5.74	▲ 0.04	250	1,435
13:21:15	5.74	▲ 0.04	250	1,435
13:21:15	5.74	▲ 0.04	250	1,435
13:21:15	5.74	▲ 0.04	250	1,435
13:21:15	5.74	▲ 0.04	250	1,435
13:21:15	5.74	▲ 0.04	250	1,435
13:21:15	5.74	▲ 0.04	250	1,435
13:21:15	5.74	▲ 0.04	250	1,435
13:21:15	5.74	▲ 0.04	250	1,435
13:21:15	5.74	▲ 0.04	250	1,435
13:21:15	5.74	▲ 0.04	227	1,302.98
13:21:01	5.74	▲ 0.04	2	11.48
13:20:57	5.74	▲ 0.04	9	51.66
13:18:51	5.74	▲ 0.04	12	68.88
13:18:43	5.73	▲ 0.03	11	63.03
13:18:20	5.73	▲ 0.03	3	17.19
13:17:54	5.74	▲ 0.04	100	574
13:17:52	5.74	▲ 0.04	100	574
13:17:49	5.74	▲ 0.04	100	574
13:17:47	5.74	▲ 0.04	100	574
13:17:45	5.74	▲ 0.04	100	574
13:17:43	5.74	▲ 0.04	100	574
13:17:40	5.74	▲ 0.04	100	574
13:17:38	5.74	▲ 0.04	100	574
13:17:36	5.74	▲ 0.04	100	574
13:17:33	5.74	▲ 0.04	100	574
13:17:30	5.74	▲ 0.04	100	574
13:17:28	5.74	▲ 0.04	100	574
13:17:26	5.74	▲ 0.04	100	574
13:17:24	5.74	▲ 0.04	100	574
13:17:21	5.74	▲ 0.04	100	574
13:17:18	5.74	▲ 0.04	100	574
13:17:16	5.74	▲ 0.04	100	574
13:17:13	5.74	▲ 0.04	100	574
13:17:11	5.74	▲ 0.04	100	574
13:17:09	5.74	▲ 0.04	100	574
13:15:44	5.75	▲ 0.05	5,629	32,366.75
13:14:48	5.75	▲ 0.05	1,500	8,625
13:14:29	5.75	▲ 0.05	200	1,150
13:13:41	5.75	▲ 0.05	4,000	23,000
13:12:47	5.75	▲ 0.05	137	787.75
13:12:42	5.75	▲ 0.05	20,000	115,000
13:12:33	5.75	▲ 0.05	1,000	5,750
13:12:02	5.75	▲ 0.05	3,500	20,125
13:11:56	5.75	▲ 0.05	90,000	517,500
13:11:00	5.75	▲ 0.05	186	1,069.5
13:10:27	5.75	▲ 0.05	4,500	25,875
13:09:29	5.75	▲ 0.05	1,000	5,750
13:08:49	5.75	▲ 0.05	500	2,875
13:08:46	5.75	▲ 0.05	500	2,875
13:08:44	5.75	▲ 0.05	500	2,875
13:08:41	5.75	▲ 0.05	500	2,875
13:08:41	5.75	▲ 0.05	121	695.75
13:08:39	5.75	▲ 0.05	747	4,295.25
13:08:38	5.75	▲ 0.05	8,000	46,000
13:07:52	5.75	▲ 0.05	10,000	57,500
13:07:46	5.71	▲ 0.01	165,000	942,150
13:06:52	5.75	▲ 0.05	59,100	339,825
13:06:52	5.74	▲ 0.04	900	5,166
13:06:51	5.74	▲ 0.04	100	574
13:06:47	5.74	▲ 0.04	200	1,148
13:06:42	5.74	▲ 0.04	150	861
13:06:40	5.74	▲ 0.04	150	861
13:06:37	5.74	▲ 0.04	150	861
13:06:35	5.74	▲ 0.04	150	861
13:06:32	5.74	▲ 0.04	150	861
13:06:30	5.74	▲ 0.04	150	861
13:06:25	5.74	▲ 0.04	50	287
13:06:23	5.74	▲ 0.04	50	287
13:06:20	5.74	▲ 0.04	50	287
13:06:18	5.74	▲ 0.04	50	287
13:06:16	5.74	▲ 0.04	50	287
13:06:14	5.74	▲ 0.04	50	287
13:06:08	5.74	▲ 0.04	50	287
13:06:08	5.74	▲ 0.04	3,550	20,377
13:06:00	5.74	▲ 0.04	35	200.9
13:05:56	5.74	▲ 0.04	100	574
13:05:50	5.74	▲ 0.04	415	2,382.1
13:05:45	5.74	▲ 0.04	300	1,722
13:05:40	5.74	▲ 0.04	250	1,435
13:05:38	5.74	▲ 0.04	250	1,435
13:05:35	5.74	▲ 0.04	250	1,435
13:05:33	5.74	▲ 0.04	250	1,435
13:05:30	5.74	▲ 0.04	250	1,435
13:05:28	5.74	▲ 0.04	250	1,435
13:05:25	5.74	▲ 0.04	250	1,435
13:05:20	5.74	▲ 0.04	100	574
13:05:19	5.74	▲ 0.04	100	574
13:05:16	5.74	▲ 0.04	100	574
13:05:12	5.74	▲ 0.04	100	574
13:04:57	5.74	▲ 0.04	100	574
13:04:57	5.74	▲ 0.04	100	574
13:04:57	5.74	▲ 0.04	100	574
13:04:57	5.74	▲ 0.04	100	574
13:04:57	5.74	▲ 0.04	100	574
13:04:57	5.74	▲ 0.04	100	574
13:04:57	5.74	▲ 0.04	100	574
13:04:57	5.74	▲ 0.04	100	574
13:04:57	5.74	▲ 0.04	100	574
13:04:57	5.74	▲ 0.04	50	287
13:04:56	5.74	▲ 0.04	50	287
13:04:56	5.74	▲ 0.04	100	574
13:04:22	5.74	▲ 0.04	50	287
13:04:19	5.74	▲ 0.04	50	287
13:04:17	5.74	▲ 0.04	50	287
13:04:15	5.74	▲ 0.04	50	287
13:04:12	5.74	▲ 0.04	50	287
13:04:09	5.74	▲ 0.04	50	287
13:04:07	5.74	▲ 0.04	50	287
13:04:05	5.74	▲ 0.04	50	287
13:04:03	5.74	▲ 0.04	50	287
13:04:01	5.74	▲ 0.04	50	287
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.72	▲ 0.02	10,000	57,200
13:03:25	5.73	▲ 0.03	500,000	2,865,000
13:03:03	5.75	▲ 0.05	40	230
13:01:51	5.75	▲ 0.05	1,700	9,775
13:01:22	5.75	▲ 0.05	32,025	184,143.75
13:00:57	5.75	▲ 0.05	22,000	126,500
12:59:10	5.79	▲ 0.09	400	2,316
12:59:05	5.79	▲ 0.09	10	57.9
12:59:01	5.79	▲ 0.09	190	1,100.1
12:58:56	5.79	▲ 0.09	26,296	152,253.84
12:58:14	5.71	▲ 0.01	3	17.13
12:57:01	5.79	▲ 0.09	50	289.5
12:56:57	5.79	▲ 0.09	100	579
12:56:52	5.79	▲ 0.09	150	868.5
12:55:44	5.79	▲ 0.09	3	17.37
12:55:27	5.79	▲ 0.09	20	115.8
12:54:59	5.79	▲ 0.09	2,000	11,580
12:54:48	5.79	▲ 0.09	200	1,158
12:53:38	5.79	▲ 0.09	223	1,291.17
12:51:15	5.71	▲ 0.01	76,491	436,763.61
12:51:15	5.72	▲ 0.02	20,000	114,400
12:51:15	5.72	▲ 0.02	9,303	53,213.16
12:51:15	5.73	▲ 0.03	100,000	573,000
12:51:15	5.73	▲ 0.03	42,466	243,330.18
12:51:15	5.74	▲ 0.04	1,740	9,987.6
12:50:23	5.79	▲ 0.09	10,000	57,900
12:48:59	5.8	▲ 0.1	59	342.2
12:48:12	5.8	▲ 0.1	16	92.8
12:48:04	5.8	▲ 0.1	89	516.2
12:47:17	5.74	▲ 0.04	260	1,492.4
12:47:11	5.8	▲ 0.1	8,376	48,580.8
12:46:06	5.8	▲ 0.1	1,000	5,800
12:45:25	5.8	▲ 0.1	50,000	290,000
12:44:56	5.73	▲ 0.03	1,880	10,772.4
12:44:56	5.79	▲ 0.09	120	694.8
12:44:17	5.73	▲ 0.03	5,654	32,397.42
12:44:17	5.74	▲ 0.04	18,613	106,838.62
12:44:17	5.75	▲ 0.05	49	281.75
12:44:17	5.77	▲ 0.07	1,000	5,770
12:44:17	5.78	▲ 0.08	1,000	5,780
12:44:17	5.78	▲ 0.08	1,245	7,196.1
12:44:17	5.79	▲ 0.09	4,571	26,466.09
12:43:58	5.79	▲ 0.09	10,429	60,383.91
12:43:52	5.79	▲ 0.09	15	86.85
12:43:43	5.79	▲ 0.09	55	318.45
12:43:42	5.79	▲ 0.09	1	5.79
12:43:35	5.79	▲ 0.09	1,000	5,790
12:43:15	5.78	▲ 0.08	5	28.9
12:42:04	5.8	▲ 0.1	5	29
12:42:03	5.8	▲ 0.1	237	1,374.6
12:39:39	5.8	▲ 0.1	9	52.2
12:39:24	5.8	▲ 0.1	500	2,900
12:38:49	5.8	▲ 0.1	19	110.2
12:38:21	5.78	▲ 0.08	8,001	46,245.78
12:38:00	5.79	▲ 0.09	3	17.37
12:37:11	5.8	▲ 0.1	1,912	11,089.6
12:34:59	5.8	▲ 0.1	639	3,706.2
12:34:20	5.8	▲ 0.1	100	580
12:33:47	5.8	▲ 0.1	70	406
12:33:33	5.8	▲ 0.1	250	1,450
12:33:11	5.8	▲ 0.1	4,150	24,070
12:33:06	5.8	▲ 0.1	2	11.6
12:32:56	5.8	▲ 0.1	500	2,900
12:32:53	5.79	▲ 0.09	79,948	462,898.92
12:32:52	5.79	▲ 0.09	3	17.37
12:32:04	5.79	▲ 0.09	100	579
12:31:40	5.79	▲ 0.09	6	34.74
12:31:32	5.79	▲ 0.09	4	23.16
12:30:41	5.79	▲ 0.09	1,000	5,790
12:30:17	5.79	▲ 0.09	200	1,158
12:29:27	5.79	▲ 0.09	4	23.16
12:29:23	5.78	▲ 0.08	100	578
12:28:39	5.79	▲ 0.09	82	474.78
12:27:45	5.79	▲ 0.09	1,000	5,790
12:26:48	5.79	▲ 0.09	1,000	5,790
12:26:22	5.79	▲ 0.09	1,681	9,732.99
12:26:21	5.79	▲ 0.09	9	52.11
12:26:20	5.79	▲ 0.09	7	40.53
12:26:08	5.79	▲ 0.09	24	138.96
12:26:05	5.79	▲ 0.09	9	52.11
12:25:58	5.79	▲ 0.09	7	40.53
12:25:22	5.79	▲ 0.09	1,357	7,857.03
12:24:37	5.79	▲ 0.09	2	11.58
12:23:28	5.79	▲ 0.09	7,000	40,530
12:22:59	5.78	▲ 0.08	100	578
12:22:59	5.78	▲ 0.08	549	3,173.22
12:22:50	5.78	▲ 0.08	1,000	5,780
12:22:23	5.78	▲ 0.08	4,896	28,298.88
12:22:23	5.78	▲ 0.08	77,000	445,060
12:22:23	5.78	▲ 0.08	268,104	1,549,641.12
12:22:01	5.78	▲ 0.08	1,500	8,670
12:19:42	5.78	▲ 0.08	6	34.68
12:19:40	5.78	▲ 0.08	15	86.7
12:19:14	5.78	▲ 0.08	9,000	52,020
12:19:08	5.78	▲ 0.08	7	40.46
12:18:47	5.78	▲ 0.08	20,000	115,600
12:18:15	5.78	▲ 0.08	10,000	57,800
12:18:11	5.77	▲ 0.07	1,000	5,770
12:18:11	5.77	▲ 0.07	1,000	5,770
12:18:11	5.77	▲ 0.07	5,000	28,850
12:18:11	5.77	▲ 0.07	6,990	40,332.3
12:16:30	5.75	▲ 0.05	1	5.75
12:15:14	5.74	▲ 0.04	143	820.82
12:15:13	5.77	▲ 0.07	10	57.7
12:14:10	5.74	▲ 0.04	275	1,578.5
12:14:00	5.78	▲ 0.08	57,000	329,460
12:13:55	5.78	▲ 0.08	2	11.56
12:12:21	5.74	▲ 0.04	969	5,562.06
12:12:21	5.74	▲ 0.04	34,000	195,160
12:12:21	5.75	▲ 0.05	1,000	5,750
12:12:21	5.75	▲ 0.05	42,186	242,569.5
12:12:21	5.76	▲ 0.06	2,000	11,520
12:12:21	5.77	▲ 0.07	845	4,875.65
12:09:56	5.78	▲ 0.08	36	208.08
12:09:17	5.78	▲ 0.08	10,000	57,800
12:08:27	5.78	▲ 0.08	50	289
12:08:22	5.78	▲ 0.08	16	92.48
12:08:14	5.78	▲ 0.08	17	98.26
12:08:14	5.78	▲ 0.08	4,000	23,120
12:08:12	5.78	▲ 0.08	17	98.26
12:08:08	5.78	▲ 0.08	13	75.14
12:08:06	5.78	▲ 0.08	13	75.14
12:07:59	5.78	▲ 0.08	45	260.1
12:07:58	5.78	▲ 0.08	45	260.1
12:07:53	5.78	▲ 0.08	5	28.9
12:07:51	5.78	▲ 0.08	5	28.9
12:07:46	5.78	▲ 0.08	3	17.34
12:07:43	5.78	▲ 0.08	5,000	28,900
12:07:42	5.78	▲ 0.08	1	5.78
12:07:34	5.78	▲ 0.08	70	404.6
12:07:32	5.78	▲ 0.08	2	11.56
12:07:19	5.78	▲ 0.08	70	404.6
12:07:10	5.78	▲ 0.08	30	173.4
12:07:09	5.78	▲ 0.08	30	173.4
12:07:04	5.78	▲ 0.08	25	144.5
12:07:02	5.78	▲ 0.08	25	144.5
12:07:00	5.78	▲ 0.08	25	144.5
12:06:58	5.78	▲ 0.08	25	144.5
12:06:54	5.78	▲ 0.08	15	86.7
12:06:53	5.78	▲ 0.08	15	86.7
12:06:51	5.78	▲ 0.08	15	86.7
12:06:49	5.78	▲ 0.08	15	86.7
12:06:45	5.78	▲ 0.08	5	28.9
12:06:43	5.78	▲ 0.08	5	28.9
12:06:39	5.78	▲ 0.08	20	115.6
12:06:37	5.78	▲ 0.08	20	115.6
12:06:30	5.78	▲ 0.08	18	104.04
12:06:29	5.78	▲ 0.08	900	5,202
12:06:28	5.78	▲ 0.08	18	104.04
12:06:23	5.78	▲ 0.08	12	69.36
12:06:22	5.78	▲ 0.08	12	69.36
12:06:07	5.78	▲ 0.08	50	289
12:06:06	5.78	▲ 0.08	50	289
12:06:01	5.78	▲ 0.08	100	578
12:06:01	5.78	▲ 0.08	2,860	16,530.8
12:05:59	5.78	▲ 0.08	100	578
12:05:57	5.78	▲ 0.08	100	578
12:05:14	5.78	▲ 0.08	43,252	249,996.56
12:04:46	5.78	▲ 0.08	10,000	57,800
12:04:44	5.78	▲ 0.08	13,699	79,180.22
12:04:20	5.78	▲ 0.08	335	1,936.3
12:03:10	5.78	▲ 0.08	20,000	115,600
12:03:08	5.77	▲ 0.07	1	5.77
12:02:48	5.78	▲ 0.08	9	52.02
12:02:25	5.78	▲ 0.08	10,000	57,800
12:01:49	5.78	▲ 0.08	5	28.9
12:01:19	5.78	▲ 0.08	747	4,317.66
12:01:14	5.77	▲ 0.07	1,154	6,658.58
12:00:34	5.78	▲ 0.08	7	40.46
12:00:30	5.78	▲ 0.08	2,333	13,484.74
12:00:23	5.78	▲ 0.08	2,867	16,571.26
12:00:09	5.77	▲ 0.07	8,000	46,160
11:58:39	5.78	▲ 0.08	17,132	99,022.96
11:58:36	5.78	▲ 0.08	999	5,774.22
11:57:42	5.78	▲ 0.08	35	202.3
11:56:35	5.78	▲ 0.08	4	23.12
11:56:26	5.78	▲ 0.08	300,000	1,734,000
11:55:20	5.78	▲ 0.08	100	578
11:54:23	5.73	▲ 0.03	128	733.44
11:54:11	5.78	▲ 0.08	810	4,681.8
11:52:46	5.73	▲ 0.03	5	28.65
11:51:33	5.78	▲ 0.08	2	11.56
11:51:30	5.78	▲ 0.08	10	57.8
11:50:08	5.78	▲ 0.08	1	5.78
11:49:18	5.78	▲ 0.08	73	421.94
11:49:04	5.78	▲ 0.08	1,700	9,826
11:48:24	5.72	▲ 0.02	697	3,986.84
11:48:24	5.73	▲ 0.03	303	1,736.19
11:47:44	5.78	▲ 0.08	5	28.9
11:46:28	5.77	▲ 0.07	52,724	304,217.48
11:46:01	5.77	▲ 0.07	200	1,154
11:46:01	5.77	▲ 0.07	172	992.44
11:46:01	5.77	▲ 0.07	23,904	137,926.08
11:45:28	5.78	▲ 0.08	6	34.68
11:45:13	5.77	▲ 0.07	100	577
11:45:10	5.77	▲ 0.07	100	577
11:45:08	5.77	▲ 0.07	100	577
11:45:06	5.77	▲ 0.07	100	577
11:44:58	5.78	▲ 0.08	21,000	121,380
11:43:52	5.78	▲ 0.08	2,400	13,872
11:43:50	5.77	▲ 0.07	100	577
11:43:50	5.77	▲ 0.07	100	577
11:43:50	5.77	▲ 0.07	100	577
11:43:50	5.77	▲ 0.07	100	577
11:43:50	5.77	▲ 0.07	100	577
11:43:50	5.77	▲ 0.07	100	577
11:43:50	5.77	▲ 0.07	96	553.92
11:43:03	5.77	▲ 0.07	4	23.08
11:43:03	5.77	▲ 0.07	100	577
11:43:03	5.77	▲ 0.07	100	577
11:43:03	5.77	▲ 0.07	100	577
11:42:32	5.78	▲ 0.08	950,000	5,491,000
11:41:53	5.78	▲ 0.08	95,791	553,671.98
11:41:35	5.78	▲ 0.08	17,146	99,103.88
11:41:35	5.78	▲ 0.08	100	578
11:41:35	5.78	▲ 0.08	100	578
11:41:35	5.78	▲ 0.08	100	578
11:41:35	5.78	▲ 0.08	100	578
11:41:35	5.78	▲ 0.08	100	578
11:41:35	5.78	▲ 0.08	100	578
11:41:35	5.78	▲ 0.08	100	578
11:41:35	5.78	▲ 0.08	100	578
11:41:35	5.78	▲ 0.08	100	578
11:41:35	5.78	▲ 0.08	85	491.3
11:41:35	5.77	▲ 0.07	51,869	299,284.13
11:41:16	5.77	▲ 0.07	32,923	189,965.71
11:39:40	5.78	▲ 0.08	7	40.46
11:38:44	5.78	▲ 0.08	8	46.24
11:37:54	5.77	▲ 0.07	77	444.29
11:37:36	5.71	▲ 0.01	4	22.84
11:37:24	5.75	▲ 0.05	45,000	258,750
11:37:22	5.75	▲ 0.05	85,000	488,750
11:37:22	5.75	▲ 0.05	13,600	78,200
11:37:22	5.75	▲ 0.05	10,000	57,500
11:37:22	5.75	▲ 0.05	277	1,592.75
11:37:22	5.75	▲ 0.05	828	4,761
11:37:22	5.76	▲ 0.06	154	887.04
11:37:17	5.76	▲ 0.06	20	115.2
11:36:31	5.77	▲ 0.07	1,000	5,770
11:36:31	5.77	▲ 0.07	240	1,384.8
11:35:48	5.79	▲ 0.09	300	1,737
11:34:49	5.78	▲ 0.08	83	479.74
11:34:25	5.78	▲ 0.08	917	5,300.26
11:34:20	5.79	▲ 0.09	400	2,316
11:33:51	5.79	▲ 0.09	14	81.06
11:33:35	5.8	▲ 0.1	344,000	1,995,200
11:33:30	5.8	▲ 0.1	1,000	5,800
11:33:28	5.8	▲ 0.1	165,000	957,000
11:33:26	5.8	▲ 0.1	15	87
11:33:03	5.79	▲ 0.09	6	34.74
11:32:50	5.8	▲ 0.1	50	290
11:31:46	5.8	▲ 0.1	7,000	40,600
11:31:41	5.78	▲ 0.08	83	479.74
11:31:27	5.78	▲ 0.08	120	693.6
11:31:15	5.78	▲ 0.08	336,000	1,942,080
11:31:03	5.78	▲ 0.08	6	34.68
11:30:37	5.78	▲ 0.08	2,000	11,560
11:30:32	5.78	▲ 0.08	3,597	20,790.66
11:30:18	5.78	▲ 0.08	1,025	5,924.5
11:29:35	5.78	▲ 0.08	100,000	578,000
11:29:35	5.78	▲ 0.08	1,000	5,780
11:29:35	5.78	▲ 0.08	40,000	231,200
11:29:35	5.78	▲ 0.08	4,000	23,120
11:29:35	5.78	▲ 0.08	12,169	70,336.82
11:28:34	5.8	▲ 0.1	9	52.2
11:28:30	5.8	▲ 0.1	8,400	48,720
11:27:57	5.8	▲ 0.1	180	1,044
11:27:46	5.8	▲ 0.1	14	81.2
11:27:34	5.8	▲ 0.1	96	556.8
11:26:54	5.8	▲ 0.1	1,041,330	6,039,725.6
11:26:08	5.8	▲ 0.1	51	295.8
11:25:31	5.8	▲ 0.1	1,000	5,800
11:25:29	5.8	▲ 0.1	1,000	5,800
11:24:21	5.8	▲ 0.1	1,038	6,020.4
11:24:09	5.8	▲ 0.1	136	788.8
11:23:51	5.78	▲ 0.08	13,962	80,700.36
11:23:51	5.79	▲ 0.09	10,000	57,900
11:23:51	5.8	▲ 0.1	1,038	6,020.4
11:23:32	5.85	▲ 0.15	200,000	1,170,000
11:22:36	5.84	▲ 0.14	10,000	58,400
11:22:04	5.84	▲ 0.14	3,500	20,440
11:21:52	5.84	▲ 0.14	753	4,397.52
11:20:43	5.81	▲ 0.11	18,043	104,829.83
11:20:41	5.81	▲ 0.11	11,551	67,111.31
11:20:36	5.81	▲ 0.11	200	1,162
11:19:08	5.81	▲ 0.11	3,000	17,430
11:18:47	5.78	▲ 0.08	23,174	133,945.72
11:18:47	5.79	▲ 0.09	1,000	5,790
11:18:47	5.79	▲ 0.09	4,500	26,055
11:18:47	5.8	▲ 0.1	29	168.2
11:18:47	5.8	▲ 0.1	5,120	29,696
11:18:47	5.8	▲ 0.1	1,177	6,826.6
11:18:18	5.81	▲ 0.11	10,000	58,100
11:17:54	5.81	▲ 0.11	30	174.3
11:17:21	5.81	▲ 0.11	20,000	116,200
11:17:21	5.81	▲ 0.11	47,737	277,351.97
11:16:46	5.84	▲ 0.14	5	29.2
11:15:04	5.84	▲ 0.14	8,000	46,720
11:14:48	5.81	▲ 0.11	4,299,260	24,978,729.65
11:14:48	5.82	▲ 0.12	2	11.64
11:14:48	5.82	▲ 0.12	733	4,266.06
11:14:47	5.85	▲ 0.15	169,000	988,650
11:14:04	5.85	▲ 0.15	1,000	5,850
11:13:44	5.85	▲ 0.15	1,000	5,850
11:13:12	5.85	▲ 0.15	200	1,170
11:12:51	5.85	▲ 0.15	152,534	892,323.9
11:12:27	5.85	▲ 0.15	200	1,170
11:12:13	5.85	▲ 0.15	2	11.7
11:12:11	5.85	▲ 0.15	2	11.7
11:12:08	5.85	▲ 0.15	2	11.7
11:11:57	5.82	▲ 0.12	1,267	7,373.94
11:11:57	5.82	▲ 0.12	2	11.64
11:11:54	5.82	▲ 0.12	2	11.64
11:11:47	5.82	▲ 0.12	1,000	5,820
11:11:45	5.82	▲ 0.12	1	5.82
11:11:42	5.82	▲ 0.12	1	5.82
11:11:36	5.82	▲ 0.12	1	5.82
11:11:34	5.84	▲ 0.14	3	17.52
11:11:34	5.84	▲ 0.14	667	3,895.28
11:11:32	5.84	▲ 0.14	6	35.04
11:11:30	5.84	▲ 0.14	5	29.2
11:11:27	5.84	▲ 0.14	5	29.2
11:11:23	5.84	▲ 0.14	5	29.2
11:11:23	5.84	▲ 0.14	20,000	116,800
11:11:19	5.84	▲ 0.14	5	29.2
11:11:16	5.84	▲ 0.14	5	29.2
11:11:13	5.84	▲ 0.14	5	29.2
11:11:09	5.8	▲ 0.1	52,998	307,388.4
11:11:05	5.8	▲ 0.1	2	11.6
11:11:05	5.81	▲ 0.11	17,000	98,770
11:10:54	5.84	▲ 0.14	5	29.2
11:10:52	5.84	▲ 0.14	20	116.8
11:10:52	5.84	▲ 0.14	5	29.2
11:10:51	5.84	▲ 0.14	20,000	116,800
11:10:49	5.84	▲ 0.14	5	29.2
11:10:46	5.84	▲ 0.14	5	29.2
11:10:45	5.84	▲ 0.14	845	4,934.8
11:10:42	5.84	▲ 0.14	4	23.36
11:10:38	5.84	▲ 0.14	4	23.36
11:10:35	5.84	▲ 0.14	4	23.36
11:09:56	5.84	▲ 0.14	400	2,336
11:09:12	5.85	▲ 0.15	8	46.8
11:09:04	5.85	▲ 0.15	10,000	58,500
11:09:00	5.85	▲ 0.15	20,000	117,000
11:08:43	5.85	▲ 0.15	20	117
11:08:43	5.85	▲ 0.15	8,000	46,800
11:08:35	5.85	▲ 0.15	900	5,265
11:08:17	5.85	▲ 0.15	50	292.5
11:08:12	5.85	▲ 0.15	200	1,170
11:08:05	5.85	▲ 0.15	138	807.3
11:08:03	5.85	▲ 0.15	10,000	58,500
11:07:56	5.84	▲ 0.14	816	4,765.44
11:07:46	5.85	▲ 0.15	250	1,462.5
11:06:57	5.84	▲ 0.14	8,000	46,720
11:06:39	5.84	▲ 0.14	1,750	10,220
11:06:33	5.84	▲ 0.14	4,000	23,360
11:06:33	5.84	▲ 0.14	1,434	8,374.56
11:06:32	5.84	▲ 0.14	300	1,752
11:06:27	5.84	▲ 0.14	1,500	8,760
11:06:19	5.84	▲ 0.14	150	876
11:06:18	5.8	▲ 0.1	1,000	5,800
11:06:18	5.8	▲ 0.1	3,180	18,444
11:05:44	5.84	▲ 0.14	600	3,504
11:05:31	5.84	▲ 0.14	6	35.04
11:05:19	5.84	▲ 0.14	20,000	116,800
11:05:00	5.84	▲ 0.14	10	58.4
11:04:31	5.8	▲ 0.1	36,820	213,556
11:04:31	5.8	▲ 0.1	80	464
11:04:31	5.8	▲ 0.1	800	4,640
11:04:31	5.8	▲ 0.1	90	522
11:04:31	5.8	▲ 0.1	10,000	58,000
11:04:31	5.8	▲ 0.1	2,210	12,818
11:04:23	5.8	▲ 0.1	3,823	22,173.4
11:04:23	5.81	▲ 0.11	36,177	210,188.37
11:04:21	5.85	▲ 0.15	2,000	11,700
11:04:16	5.85	▲ 0.15	1,000	5,850
11:03:56	5.81	▲ 0.11	210	1,220.1
11:03:55	5.85	▲ 0.15	5	29.25
11:03:54	5.85	▲ 0.15	10,000	58,500
11:03:49	5.85	▲ 0.15	1	5.85
11:03:41	5.85	▲ 0.15	5	29.25
11:03:17	5.85	▲ 0.15	20	117
11:03:16	5.85	▲ 0.15	8,280	48,438
11:03:11	5.85	▲ 0.15	20,000	117,000
11:03:09	5.81	▲ 0.11	524,730	3,048,681.3
11:03:09	5.81	▲ 0.11	206,264	1,198,393.84
11:03:09	5.81	▲ 0.11	614,338	3,569,303.78
11:03:09	5.81	▲ 0.11	20,000	116,200
11:03:09	5.81	▲ 0.11	7,050	40,960.5
11:03:09	5.82	▲ 0.12	27,618	160,736.76
11:02:51	5.85	▲ 0.15	100	585
11:02:37	5.85	▲ 0.15	200	1,170
11:02:28	5.85	▲ 0.15	5	29.25
11:02:27	5.85	▲ 0.15	120	702
11:02:23	5.85	▲ 0.15	4	23.4
11:02:10	5.85	▲ 0.15	100	585
11:01:56	5.85	▲ 0.15	400	2,340
11:01:40	5.85	▲ 0.15	1	5.85
11:01:38	5.85	▲ 0.15	20,275	118,608.75
11:01:28	5.85	▲ 0.15	1,000	5,850
11:01:25	5.82	▲ 0.12	2,347	13,659.54
11:01:23	5.85	▲ 0.15	20,000	117,000
11:01:04	5.82	▲ 0.12	35	203.7
11:01:04	5.82	▲ 0.12	19,965	116,196.3
11:00:26	5.85	▲ 0.15	2,300	13,455
11:00:19	5.85	▲ 0.15	100,000	585,000
11:00:19	5.82	▲ 0.12	5	29.1
10:59:53	5.85	▲ 0.15	4	23.4
10:59:51	5.85	▲ 0.15	4	23.4
10:59:49	5.85	▲ 0.15	4	23.4
10:59:47	5.85	▲ 0.15	4	23.4
10:59:44	5.85	▲ 0.15	4	23.4
10:59:37	5.85	▲ 0.15	3	17.55
10:59:35	5.85	▲ 0.15	3	17.55
10:59:33	5.85	▲ 0.15	3	17.55
10:59:30	5.85	▲ 0.15	3	17.55
10:59:27	5.85	▲ 0.15	3	17.55
10:59:21	5.85	▲ 0.15	1	5.85
10:59:19	5.85	▲ 0.15	1	5.85
10:59:19	5.85	▲ 0.15	9,900	57,915
10:59:16	5.85	▲ 0.15	1	5.85
10:59:13	5.82	▲ 0.12	30	174.6
10:59:13	5.85	▲ 0.15	1	5.85
10:59:10	5.85	▲ 0.15	1	5.85
10:59:00	5.85	▲ 0.15	2	11.7
10:58:58	5.85	▲ 0.15	2	11.7
10:58:56	5.85	▲ 0.15	2	11.7
10:58:52	5.85	▲ 0.15	2	11.7
10:58:49	5.85	▲ 0.15	2	11.7
10:58:39	5.85	▲ 0.15	10,000	58,500
10:58:21	5.85	▲ 0.15	17,000	99,450
10:58:20	5.85	▲ 0.15	10,000	58,500
10:58:12	5.85	▲ 0.15	272,624	1,594,850.4
10:58:12	5.84	▲ 0.14	20,000	116,800
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	1,000	5,840
10:58:12	5.84	▲ 0.14	382	2,230.88
10:58:12	5.83	▲ 0.13	750	4,372.5
10:58:12	5.83	▲ 0.13	750	4,372.5
10:58:12	5.83	▲ 0.13	750	4,372.5
10:58:12	5.83	▲ 0.13	750	4,372.5
10:58:12	5.83	▲ 0.13	750	4,372.5
10:58:12	5.83	▲ 0.13	750	4,372.5
10:58:12	5.83	▲ 0.13	750	4,372.5
10:58:12	5.83	▲ 0.13	750	4,372.5
10:58:12	5.83	▲ 0.13	750	4,372.5
10:58:12	5.83	▲ 0.13	750	4,372.5
10:58:12	5.83	▲ 0.13	750	4,372.5
10:58:12	5.83	▲ 0.13	750	4,372.5
10:58:12	5.83	▲ 0.13	750	4,372.5
10:58:12	5.83	▲ 0.13	750	4,372.5
10:58:12	5.83	▲ 0.13	750	4,372.5
10:58:12	5.83	▲ 0.13	744	4,337.52
10:57:48	5.83	▲ 0.13	6	34.98
10:56:07	5.84	▲ 0.14	120	700.8
10:55:20	5.84	▲ 0.14	3,333	19,464.72
10:55:17	5.84	▲ 0.14	4	23.36
10:54:52	5.84	▲ 0.14	5	29.2
10:54:24	5.84	▲ 0.14	140	817.6
10:53:52	5.84	▲ 0.14	1,000	5,840
10:53:38	5.84	▲ 0.14	1,000	5,840
10:53:11	5.84	▲ 0.14	1,000	5,840
10:53:00	5.84	▲ 0.14	1,000	5,840
10:52:55	5.84	▲ 0.14	8	46.72
10:52:47	5.84	▲ 0.14	1,000	5,840
10:52:39	5.84	▲ 0.14	8	46.72
10:52:37	5.81	▲ 0.11	7	40.67
10:51:29	5.84	▲ 0.14	1,000	5,840
10:51:06	5.81	▲ 0.11	492,943	2,863,998.83
10:51:06	5.81	▲ 0.11	41	238.21
10:51:06	5.81	▲ 0.11	6,396	37,160.76
10:51:06	5.82	▲ 0.12	620	3,608.4
10:50:57	5.85	▲ 0.15	41,900	245,115
10:50:57	5.84	▲ 0.14	1,000	5,840
10:50:57	5.84	▲ 0.14	1,000	5,840
10:50:57	5.84	▲ 0.14	1,000	5,840
10:50:57	5.84	▲ 0.14	1,000	5,840
10:50:57	5.84	▲ 0.14	1,000	5,840
10:50:57	5.84	▲ 0.14	1,000	5,840
10:50:57	5.84	▲ 0.14	1,000	5,840
10:50:57	5.84	▲ 0.14	1,000	5,840
10:50:57	5.84	▲ 0.14	100	584
10:50:48	5.84	▲ 0.14	900	5,256
10:50:48	5.84	▲ 0.14	1,000	5,840
10:50:22	5.85	▲ 0.15	4	23.4
10:50:20	5.85	▲ 0.15	28	163.8
10:50:03	5.85	▲ 0.15	50	292.5
10:49:49	5.85	▲ 0.15	1,000	5,850
10:49:36	5.81	▲ 0.11	100	581
10:49:22	5.85	▲ 0.15	4,000	23,400
10:49:07	5.85	▲ 0.15	10,000	58,500
10:48:39	5.85	▲ 0.15	45	263.25
10:48:30	5.85	▲ 0.15	7	40.95
10:48:21	5.85	▲ 0.15	8	46.8
10:47:50	5.85	▲ 0.15	1,000	5,850
10:47:27	5.85	▲ 0.15	2,542	14,870.7
10:47:20	5.85	▲ 0.15	15	87.75
10:47:13	5.85	▲ 0.15	40,000	234,000
10:46:35	5.85	▲ 0.15	1	5.85
10:45:55	5.85	▲ 0.15	31,516	184,368.6
10:45:55	5.85	▲ 0.15	8,400	49,140
10:45:52	5.81	▲ 0.11	29,637	172,190.97
10:45:52	5.84	▲ 0.14	2,863	16,719.92
10:45:49	5.85	▲ 0.15	13,253	77,530.05
10:45:49	5.85	▲ 0.15	6,747	39,469.95
10:45:12	5.85	▲ 0.15	5,462	31,952.7
10:44:50	5.85	▲ 0.15	6	35.1
10:44:26	5.85	▲ 0.15	1,327	7,762.95
10:44:22	5.85	▲ 0.15	3	17.55
10:44:17	5.85	▲ 0.15	381	2,228.85
10:44:17	5.85	▲ 0.15	619	3,621.15
10:44:03	5.84	▲ 0.14	1	5.84
10:43:39	5.81	▲ 0.11	36,413	211,559.53
10:43:24	5.81	▲ 0.11	1,000,000	5,810,000
10:42:41	5.81	▲ 0.11	763,316	4,434,865.96
10:42:41	5.81	▲ 0.11	511,948	2,974,417.88
10:42:19	5.82	▲ 0.12	100,000	582,000
10:42:07	5.85	▲ 0.15	71	415.35
10:41:55	5.86	▲ 0.16	7	41.02
10:41:51	5.86	▲ 0.16	23	134.78
10:41:35	5.86	▲ 0.16	112	656.32
10:41:19	5.86	▲ 0.16	6,000	35,160
10:40:57	5.86	▲ 0.16	4	23.44
10:40:40	5.86	▲ 0.16	500	2,930
10:40:36	5.86	▲ 0.16	2,537	14,866.82
10:40:21	5.86	▲ 0.16	80	468.8
10:39:57	5.8	▲ 0.1	22,236	128,968.8
10:39:55	5.86	▲ 0.16	1,706	9,997.16
10:39:47	5.86	▲ 0.16	1,184	6,938.24
10:39:47	5.81	▲ 0.11	516	2,997.96
10:39:35	5.81	▲ 0.11	1,425	8,279.25
10:39:28	5.8	▲ 0.1	700	4,060
10:39:20	5.86	▲ 0.16	73,230	429,127.8
10:39:20	5.86	▲ 0.16	26,770	156,872.2
10:39:18	5.86	▲ 0.16	10	58.6
10:39:09	5.86	▲ 0.16	846	4,957.56
10:38:57	5.8	▲ 0.1	5,531	32,079.8
10:38:57	5.82	▲ 0.12	10,000	58,200
10:38:57	5.82	▲ 0.12	8,800	51,216
10:38:57	5.83	▲ 0.13	100,000	583,000
10:38:57	5.83	▲ 0.13	15,000	87,450
10:38:57	5.83	▲ 0.13	78,669	458,640.27
10:38:57	5.84	▲ 0.14	2,000	11,680
10:38:56	5.86	▲ 0.16	81	474.66
10:38:25	5.86	▲ 0.16	34	199.24
10:38:04	5.86	▲ 0.16	10,000	58,600
10:37:43	5.86	▲ 0.16	300	1,758
10:37:40	5.86	▲ 0.16	2,000	11,720
10:37:26	5.83	▲ 0.13	102	594.66
10:36:27	5.86	▲ 0.16	1,200	7,032
10:36:27	5.83	▲ 0.13	1,229	7,165.07
10:36:27	5.84	▲ 0.14	4,154	24,259.36
10:36:23	5.86	▲ 0.16	10,000	58,600
10:36:22	5.86	▲ 0.16	3,000	17,580
10:36:13	5.86	▲ 0.16	41	240.26
10:36:12	5.86	▲ 0.16	985	5,772.1
10:36:04	5.86	▲ 0.16	17,362	101,741.32
10:36:04	5.85	▲ 0.15	138	807.3
10:36:01	5.85	▲ 0.15	1,642	9,605.7
10:36:01	5.85	▲ 0.15	8,229	48,139.65
10:35:53	5.86	▲ 0.16	27	158.22
10:35:39	5.86	▲ 0.16	255	1,494.3
10:35:00	5.86	▲ 0.16	18	105.48
10:34:43	5.86	▲ 0.16	7	41.02
10:34:42	5.86	▲ 0.16	3	17.58
10:34:26	5.86	▲ 0.16	9	52.74
10:34:17	5.85	▲ 0.15	143	836.55
10:33:55	5.86	▲ 0.16	3,333	19,531.38
10:33:51	5.86	▲ 0.16	50,000	293,000
10:33:15	5.86	▲ 0.16	2,222	13,020.92
10:32:51	5.86	▲ 0.16	13,028	76,344.08
10:32:47	5.86	▲ 0.16	15,000	87,900
10:32:31	5.86	▲ 0.16	2,034	11,919.24
10:31:45	5.86	▲ 0.16	90,000	527,400
10:31:38	5.85	▲ 0.15	4,000	23,400
10:31:29	5.85	▲ 0.15	15,000	87,750
10:31:29	5.85	▲ 0.15	9,627	56,317.95
10:31:24	5.85	▲ 0.15	3,390	19,831.5
10:31:11	5.85	▲ 0.15	17,000	99,450
10:31:11	5.84	▲ 0.14	10,846	63,340.64
10:30:47	5.85	▲ 0.15	50,000	292,500
10:30:32	5.85	▲ 0.15	10	58.5
10:30:27	5.85	▲ 0.15	170	994.5
10:30:10	5.83	▲ 0.13	10,000	58,300
10:29:46	5.83	▲ 0.13	10,000	58,300
10:29:46	5.85	▲ 0.15	53	310.05
10:29:36	5.85	▲ 0.15	200,000	1,170,000
10:29:15	5.85	▲ 0.15	950	5,557.5
10:29:14	5.85	▲ 0.15	530,000	3,100,500
10:29:14	5.85	▲ 0.15	188,800	1,104,480
10:28:42	5.85	▲ 0.15	200	1,170
10:28:08	5.88	▲ 0.18	1	5.88
10:27:30	5.89	▲ 0.19	1	5.89
10:26:07	5.9	▲ 0.2	20,000	118,000
10:25:55	5.85	▲ 0.15	946,000	5,534,100
10:25:55	5.85	▲ 0.15	54,000	315,900
10:25:49	5.9	▲ 0.2	10,000	59,000
10:25:46	5.9	▲ 0.2	12	70.8
10:25:05	5.9	▲ 0.2	76,826	453,273.4
10:25:05	5.89	▲ 0.19	123,174	725,494.86
10:25:05	5.89	▲ 0.19	10,900	64,201
10:24:50	5.8	▲ 0.1	100,000	580,000
10:24:50	5.81	▲ 0.11	665,926	3,869,030.06
10:24:41	5.81	▲ 0.11	4,074	23,669.94
10:24:41	5.89	▲ 0.19	1,126	6,632.14
10:24:29	5.9	▲ 0.2	20	118
10:24:28	5.9	▲ 0.2	1,000	5,900
10:24:11	5.9	▲ 0.2	250,000	1,475,000
10:24:02	5.89	▲ 0.19	2,245	13,223.05
10:24:00	5.89	▲ 0.19	100	589
10:23:54	5.89	▲ 0.19	100	589
10:23:44	5.89	▲ 0.19	100	589
10:23:42	5.89	▲ 0.19	100	589
10:23:34	5.89	▲ 0.19	200	1,178
10:23:32	5.89	▲ 0.19	200	1,178
10:23:30	5.89	▲ 0.19	200	1,178
10:23:22	5.89	▲ 0.19	17,700	104,253
10:23:18	5.89	▲ 0.19	79,055	465,633.95
10:23:18	5.89	▲ 0.19	872,292	5,137,799.88
10:23:18	5.89	▲ 0.19	5,000	29,450
10:23:18	5.89	▲ 0.19	83,493	491,773.77
10:23:18	5.8	▲ 0.1	21,024	121,939.2
10:23:16	5.8	▲ 0.1	1,000	5,800
10:23:16	5.8	▲ 0.1	12,976	75,260.8
10:23:03	5.89	▲ 0.19	79	465.31
10:22:18	5.78	▲ 0.08	516	2,982.48
10:22:01	5.78	▲ 0.08	179	1,034.62
10:20:22	5.89	▲ 0.19	2,000	11,780
10:20:15	5.89	▲ 0.19	5,000	29,450
10:19:35	5.89	▲ 0.19	800,000	4,712,000
10:19:30	5.89	▲ 0.19	1	5.89
10:19:03	5.89	▲ 0.19	852	5,018.28
10:18:35	5.89	▲ 0.19	100	589
10:18:22	5.89	▲ 0.19	8	47.12
10:18:17	5.89	▲ 0.19	37,251	219,408.39
10:18:17	5.88	▲ 0.18	46,915	275,860.2
10:18:12	5.88	▲ 0.18	16,500	97,020
10:18:12	5.88	▲ 0.18	12,200	71,736
10:17:58	5.89	▲ 0.19	404	2,379.56
10:17:35	5.89	▲ 0.19	10,000	58,900
10:17:33	5.89	▲ 0.19	50	294.5
10:17:25	5.89	▲ 0.19	3,000,000	17,670,000
10:16:46	5.89	▲ 0.19	1,000	5,890
10:16:38	5.89	▲ 0.19	32,333	190,441.37
10:16:09	5.89	▲ 0.19	7	41.23
10:16:04	5.76	▲ 0.06	21,600	124,416
10:16:04	5.88	▲ 0.18	4,000	23,520
10:15:18	5.89	▲ 0.19	2,500	14,725
10:14:59	5.89	▲ 0.19	150,000	883,500
10:14:59	5.89	▲ 0.19	2,148	12,651.72
10:14:59	5.88	▲ 0.18	77,852	457,769.76
10:14:57	5.88	▲ 0.18	2,142	12,594.96
10:14:51	5.88	▲ 0.18	6	35.28
10:14:48	5.89	▲ 0.19	22,222	130,887.58
10:14:42	5.89	▲ 0.19	10	58.9
10:14:05	5.89	▲ 0.19	12,555	73,948.95
10:13:46	5.89	▲ 0.19	33,333	196,331.37
10:13:43	5.89	▲ 0.19	40	235.6
10:13:23	5.88	▲ 0.18	1	5.88
10:13:18	5.89	▲ 0.19	2,222	13,087.58
10:12:55	5.89	▲ 0.19	200,000	1,178,000
10:12:53	5.89	▲ 0.19	8,213	48,374.57
10:12:53	5.88	▲ 0.18	1,787	10,507.56
10:12:24	5.89	▲ 0.19	400	2,356
10:12:04	5.89	▲ 0.19	67,000	394,630
10:12:02	5.89	▲ 0.19	39	229.71
10:12:00	5.89	▲ 0.19	5,050	29,744.5
10:11:43	5.89	▲ 0.19	100	589
10:11:33	5.89	▲ 0.19	100,000	589,000
10:11:22	5.89	▲ 0.19	50,000	294,500
10:11:03	5.89	▲ 0.19	4,772	28,107.08
10:10:48	5.89	▲ 0.19	8	47.12
10:10:43	5.89	▲ 0.19	1	5.89
10:10:40	5.89	▲ 0.19	164	965.96
10:10:37	5.89	▲ 0.19	420	2,473.8
10:10:34	5.89	▲ 0.19	1,142	6,726.38
10:10:20	5.76	▲ 0.06	400	2,304
10:09:58	5.89	▲ 0.19	200	1,178
10:09:31	5.76	▲ 0.06	100	576
10:09:00	5.89	▲ 0.19	5,000	29,450
10:08:35	5.89	▲ 0.19	327	1,926.03
10:08:31	5.89	▲ 0.19	1,767	10,407.63
10:08:26	5.89	▲ 0.19	1,000	5,890
10:08:20	5.88	▲ 0.18	854	5,021.52
10:08:16	5.89	▲ 0.19	50,000	294,500
10:07:55	5.89	▲ 0.19	60	353.4
10:07:54	5.88	▲ 0.18	290,000	1,705,200
10:07:53	5.89	▲ 0.19	6,544	38,544.16
10:07:37	5.88	▲ 0.18	1,000	5,880
10:07:29	5.89	▲ 0.19	1,962	11,556.18
10:07:05	5.88	▲ 0.18	1,707,080	10,037,659.8
10:07:05	5.86	▲ 0.16	1,061	6,217.46
10:06:59	5.86	▲ 0.16	1	5.86
10:05:45	5.83	▲ 0.13	6,735	39,265.05
10:05:45	5.82	▲ 0.12	1,000	5,820
10:05:45	5.81	▲ 0.11	500	2,905
10:05:30	5.75	▲ 0.05	872	5,014
10:05:14	5.75	▲ 0.05	2,208	12,696
10:05:14	5.75	▲ 0.05	24	138
10:05:14	5.75	▲ 0.05	1,266	7,279.5
10:05:14	5.75	▲ 0.05	2	11.5
10:05:14	5.75	▲ 0.05	106,500	612,375
10:05:12	5.72	▲ 0.02	1	5.72
10:05:12	5.7	0	3,046	17,362.2
10:05:12	5.7	0	20	114
10:05:12	5.7	0	605	3,448.5
10:04:37	5.7	0	964	5,494.8
10:04:37	5.7	0	2,000	11,400
10:04:37	5.7	0	6	34.2
10:04:37	5.7	0	30	171
10:02:39	5.67	▼ 0.03	533	3,022.11
10:02:39	5.67	▼ 0.03	3,591	20,360.97
10:02:38	5.67	▼ 0.03	10,000	56,700
10:02:19	5.66	▼ 0.04	1,800	10,188
10:01:12	5.67	▼ 0.03	901	5,108.67
10:00:53	5.67	▼ 0.03	274	1,553.58
10:00:53	5.67	▼ 0.03	10,000	56,700
10:00:53	5.67	▼ 0.03	800	4,536
10:00:53	5.67	▼ 0.03	25	141.75
10:00:53	5.67	▼ 0.03	675	3,827.25
10:00:53	5.67	▼ 0.03	3,425	19,419.75
10:00:53	5.67	▼ 0.03	1,575	8,930.25
10:00:53	5.67	▼ 0.03	17,500	99,225
10:00:53	5.67	▼ 0.03	738	4,184.46
10:00:53	5.67	▼ 0.03	187	1,060.29
10:00:53	5.67	▼ 0.03	120	680.4
10:00:53	5.67	▼ 0.03	1,925	10,914.75
10:00:53	5.67	▼ 0.03	26	147.42
10:00:53	5.67	▼ 0.03	317	1,797.39
10:00:53	5.67	▼ 0.03	911	5,165.37
10:00:53	5.67	▼ 0.03	143	810.81
10:00:53	5.67	▼ 0.03	2	11.34
10:00:53	5.67	▼ 0.03	765	4,337.55
10:00:53	5.67	▼ 0.03	14,171	80,349.57
10:00:53	5.67	▼ 0.03	1,000	5,670
10:00:53	5.67	▼ 0.03	10,829	61,400.43
10:00:53	5.67	▼ 0.03	1,127	6,390.09
10:00:53	5.67	▼ 0.03	3,500	19,845
10:00:53	5.67	▼ 0.03	800	4,536
10:00:53	5.67	▼ 0.03	4	22.68
10:00:53	5.67	▼ 0.03	17,500	99,225
10:00:53	5.67	▼ 0.03	18	102.06
10:00:53	5.67	▼ 0.03	21	119.07
10:00:53	5.67	▼ 0.03	1,230	6,974.1
10:00:53	5.67	▼ 0.03	10,000	56,700
10:00:53	5.67	▼ 0.03	31,117	176,433.39
10:00:53	5.67	▼ 0.03	1,224	6,940.08
10:00:53	5.67	▼ 0.03	570	3,231.9
10:00:53	5.67	▼ 0.03	10,000	56,700
10:00:53	5.67	▼ 0.03	10,000	56,700
10:00:53	5.67	▼ 0.03	2	11.34
10:00:53	5.67	▼ 0.03	20,000	113,400
10:00:53	5.67	▼ 0.03	15	85.05
10:00:53	5.67	▼ 0.03	27,135	153,855.45
10:00:53	5.67	▼ 0.03	3,290	18,654.3
10:00:53	5.67	▼ 0.03	27,000	153,090
10:00:53	5.67	▼ 0.03	3	17.01
10:00:53	5.67	▼ 0.03	1	5.67
10:00:53	5.67	▼ 0.03	291	1,649.97
10:00:53	5.67	▼ 0.03	10,491	59,483.97
10:00:53	5.67	▼ 0.03	50,000	283,500
10:00:53	5.67	▼ 0.03	100,000	567,000
10:00:53	5.67	▼ 0.03	2,000	11,340
10:00:53	5.67	▼ 0.03	180,000	1,020,600
10:00:53	5.67	▼ 0.03	20	113.4
10:00:53	5.67	▼ 0.03	130	737.1
10:00:53	5.67	▼ 0.03	1	5.67
10:00:53	5.67	▼ 0.03	10	56.7
10:00:53	5.67	▼ 0.03	2,526	14,322.42
10:00:53	5.67	▼ 0.03	8	45.36
10:00:53	5.67	▼ 0.03	190,000	1,077,300
10:00:53	5.67	▼ 0.03	5,000	28,350
10:00:53	5.67	▼ 0.03	6,020	34,133.4
10:00:53	5.67	▼ 0.03	86,242	488,992.14
10:00:53	5.67	▼ 0.03	10,000	56,700
10:00:53	5.67	▼ 0.03	100,000	567,000
10:00:53	5.67	▼ 0.03	2,000	11,340
10:00:53	5.67	▼ 0.03	1,750	9,922.5
10:00:53	5.67	▼ 0.03	30	170.1
10:00:53	5.67	▼ 0.03	50,000	283,500
10:00:53	5.67	▼ 0.03	50	283.5
10:00:53	5.67	▼ 0.03	336,568	1,908,340.56
10:00:53	5.67	▼ 0.03	4	22.68
10:00:53	5.67	▼ 0.03	1,000	5,670
10:00:53	5.67	▼ 0.03	68,617	389,058.39
10:00:53	5.67	▼ 0.03	3,000	17,010
10:00:53	5.67	▼ 0.03	450	2,551.5
10:00:53	5.67	▼ 0.03	100	567
10:00:53	5.67	▼ 0.03	1,000	5,670
10:00:53	5.67	▼ 0.03	10,000	56,700
10:00:53	5.67	▼ 0.03	8,600	48,762
10:00:53	5.67	▼ 0.03	100	567
10:00:53	5.67	▼ 0.03	160,000	907,200
10:00:53	5.67	▼ 0.03	35	198.45
10:00:53	5.67	▼ 0.03	25,000	141,750
10:00:53	5.67	▼ 0.03	100,000	567,000
10:00:53	5.67	▼ 0.03	100,000	567,000
10:00:53	5.67	▼ 0.03	1,000	5,670
10:00:53	5.67	▼ 0.03	1,000	5,670
10:00:53	5.67	▼ 0.03	860	4,876.2
10:00:53	5.67	▼ 0.03	10,000	56,700
10:00:53	5.67	▼ 0.03	1	5.67
10:00:53	5.67	▼ 0.03	710	4,025.7
10:00:53	5.67	▼ 0.03	9,290	52,674.3
10:00:53	5.67	▼ 0.03	5,000	28,350
10:00:53	5.67	▼ 0.03	11	62.37
10:00:53	5.67	▼ 0.03	49	277.83
10:00:53	5.67	▼ 0.03	1	5.67

History data

Посмотреть сплиты

Trade Result

Date	Closed Price	Change	Quantity	Trading Value (UZS)
2026-08-10	5.7	▲ 0.28	327,477,843	1,817,354,228.12
2026-08-07	5.42	▼ 0.03	240,546,652	1,310,050,297.34
2026-08-06	5.45	▲ 0.05	186,322,687	1,009,960,733.16
2026-08-05	5.4	0	76,303,928	413,181,899.72
2026-08-04	5.4	▼ 0.05	33,565,074	182,145,222.22
2026-08-03	5.45	▲ 0.03	60,230,563	327,810,859.42
2026-07-31	5.42	▲ 0.18	103,067,112	551,608,282.34
2026-07-30	5.24	▼ 0.06	50,774,122	264,636,322.51
2026-07-29	5.3	▲ 0.1	75,933,995	389,177,916.68
2026-07-28	5.2	▼ 0.19	97,917,494	514,513,531.59
2026-07-27	5.39	▼ 0.06	16,681,882	90,074,549.02
2026-07-24	5.45	▲ 0.01	128,037,855	694,617,934.21
2026-07-23	5.44	0	105,618,160	573,820,894.25
2026-07-22	5.44	▼ 0.01	91,488,857	504,130,666.16
2026-07-21	5.45	0	114,580,285	626,231,543.11
2026-07-20	5.45	▼ 0.05	122,581,763	666,374,530.89
2026-07-17	5.5	▼ 0.05	52,692,272	290,531,741.97
2026-07-16	5.55	▼ 0.02	20,542,776	113,387,501.45
2026-07-15	5.57	▲ 0.02	30,796,287	170,962,826.61
2026-07-14	5.55	▼ 0.01	45,612,770	254,703,786.77
2026-07-13	5.56	▼ 0.02	33,797,469	187,957,874.73

Equity Price

UZ7058980010
UZNF

<O'ZBEKISTON RESPUBLIKASI MILLIY INVESTITSIYA JAMG'ARMASI> aksiyadorlik jamiyati

Par value (UZS)

5

Price (UZS)

Today Trade Result

History data

Trade Result

Republican stock exchange «Toshkent»

Contacts

Social networks

Equity Price

UZ7058980010 UZNF

<O'ZBEKISTON RESPUBLIKASI MILLIY INVESTITSIYA JAMG'ARMASI> aksiyadorlik jamiyati

Par value (UZS)

5

Price (UZS)

Today Trade Result

History data

Trade Result

Republican stock exchange «Toshkent»

Contacts

Social networks

UZ7058980010
UZNF