Prime market
Model | Symbol | ISIN | Last | % change | Time | Open | High | Low | VWAP | Volume | Turnover | Sector |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CT | ADPL | HRADPLRA0006 | 14.60 | 0.00 % | 15:02:14 | 14.55 | 14.60 | 14.50 | 14.5213 | 3,068.00 | 44,551.35 | CL |
| CT | ARNT | HRARNTRA0004 | 40.00 | - | 08/21/2025 | - | - | - | - | 0.00 | 0.00 | I |
| CT | ATGR | HRATGRRA0003 | 47.00 | +0.43 % | 14:59:32 | 47.00 | 47.00 | 47.00 | 47.00 | 5.00 | 235.00 | G |
| CT | HT | HRHT00RA0005 | 40.50 | -0.25 % | 15:04:54 | 40.50 | 40.60 | 40.50 | 40.5146 | 513.00 | 20,784.00 | JB |
| CT | PODR | HRPODRRA0004 | 145.00 | 0.00 % | 15:53:35 | 144.50 | 145.00 | 144.00 | 144.4395 | 314.00 | 45,354.00 | CA |
| CT | RIVP | HRRIVPRA0000 | 6.34 | 0.00 % | 15:44:59 | 6.34 | 6.34 | 6.30 | 6.3142 | 5,429.00 | 34,279.84 | I |
Official market
Model | Symbol | ISIN | Last | % change | Time | Open | High | Low | VWAP | Volume | Turnover | Sector |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CT | 3AGI | HRAGIGO297A5 | - | - | - | - | - | - | - | 0.00 | 0.00 | A |
| CT | 3ATG2 | HRATGRO25CA5 | 94.50 | - | 03/27/2024 | - | - | - | - | 0.00 | 0.00 | G |
| CT | 3ATG3 | HRATGRO305A0 | - | - | - | - | - | - | - | 0.00 | 0.00 | G |
| CT | 3DLK | HRDLKVO302A0 | 70.00 | - | 02/20/2024 | - | - | - | - | 0.00 | 0.00 | F |
| CT | 3DLK2 | HRDLKVO302E2 | 60.00 | - | 05/03/2022 | - | - | - | - | 0.00 | 0.00 | F |
| CT | 3INA | HRINA0O26CA0 | 92.30 | - | 05/02/2024 | - | - | - | - | 0.00 | 0.00 | CD |
| CT | 3JDG3 | HRJDGLO29CA5 | - | - | - | - | - | - | - | 0.00 | 0.00 | CF |
| CT | 3MRU2 | HRMRULO326A2 | - | - | - | - | - | - | - | 0.00 | 0.00 | MA |
| CT | 3MSA | HRMSANO267A9 | 85.5620 | - | 07/20/2023 | - | - | - | - | 0.00 | 0.00 | CI |
| CT | 3RIB5 | HRRIBAO262E3 | - | - | - | - | - | - | - | 0.00 | 0.00 | K |
| CT | 3RIB6 | HRRIBAO266A2 | 101.40 | - | 07/09/2025 | - | - | - | - | 0.00 | 0.00 | K |
| CT | 3SPN | HRSPANO307A0 | - | - | - | - | - | - | - | 0.00 | 0.00 | JC |
| CT | 3ZGH2 | HRZGHOO287A8 | 105.00 | - | 08/14/2025 | - | - | - | - | 0.00 | 0.00 | L |
| CT | 4GVZ | HRGDVZO314A5 | 90.00 | - | 12/02/2024 | - | - | - | - | 0.00 | 0.00 | O |
| CT | BSQR | HRMRULRA0009 | 222.00 | - | 08/01/2025 | - | - | - | - | 0.00 | 0.00 | MA |
| CT | CIAK | HRCIAKRA0007 | 6.10 | - | 08/20/2025 | - | - | - | - | 0.00 | 0.00 | MA |
| CT | CKML | HRCKMLRA0008 | 12.80 | - | 08/18/2025 | - | - | - | - | 0.00 | 0.00 | CA |
| CT | CROS | HRCROSRA0002 | 2,380.00 | - | 08/21/2025 | - | - | - | - | 0.00 | 0.00 | K |
| CT | CROS2 | HRCROSPA0004 | 2,180.00 | +0.93 % | 11:59:23 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 1.00 | 2,180.00 | K |
| CT | DLKV | HRDLKVRA0006 | 7.40 | 0.00 % | 14:36:59 | 7.40 | 7.46 | 7.30 | 7.4013 | 1,566.00 | 11,590.42 | F |
| CT | GRNL | HRGRNLRA0006 | 8.40 | +1.20 % | 13:56:52 | 8.40 | 8.40 | 8.40 | 8.40 | 300.00 | 2,520.00 | CA |
| CT | H267E | HRRHMFO267E5 | 97.85 | - | 12/15/2023 | - | - | - | - | 0.00 | 0.00 | O |
| CT | H26CA | HRRHMFO26CA5 | 102.00 | - | 08/11/2025 | - | - | - | - | 0.00 | 0.00 | O |
| CT | H273N | HRRHMFO273N4 | 100.61 | - | 08/20/2025 | - | - | - | - | 0.00 | 0.00 | O |
| CT | H275E | HRRHMFO275E8 | - | - | - | - | - | - | - | 0.00 | 0.00 | O |
| CT | H277N | HRRHMFO277N5 | 101.86 | - | 08/14/2025 | - | - | - | - | 0.00 | 0.00 | O |
| CT | H282A | HRRHMFO282A2 | 101.30 | - | 03/05/2025 | - | - | - | - | 0.00 | 0.00 | O |
| CT | H287A | HRRHMFO287A1 | 95.40 | - | 07/09/2025 | - | - | - | - | 0.00 | 0.00 | O |
| CT | H297A | HRRHMFO297A0 | 100.75 | - | 05/09/2025 | - | - | - | - | 0.00 | 0.00 | O |
| CT | H302E | HRRHMFO302E0 | 93.87 | - | 08/12/2025 | - | - | - | - | 0.00 | 0.00 | O |
| CT | H303A | HRRHMFO303A6 | 103.22 | - | 05/21/2025 | - | - | - | - | 0.00 | 0.00 | O |
| CT | H327A | HRRHMFO327A5 | 102.10 | - | 03/20/2025 | - | - | - | - | 0.00 | 0.00 | O |
| CT | H327E | HRRHMFO327E7 | 103.85 | - | 12/16/2024 | - | - | - | - | 0.00 | 0.00 | O |
| CT | H33BA | HRRHMFO33BA3 | 104.45 | - | 03/14/2025 | - | - | - | - | 0.00 | 0.00 | O |
| CT | H347A | HRRHMFO347A3 | - | - | - | - | - | - | - | 0.00 | 0.00 | O |
| CT | H34BA | HRRHMFO34BA1 | 69.50 | - | 10/04/2022 | - | - | - | - | 0.00 | 0.00 | O |
| CT | H357A | HRRHMFO357A2 | 100.00 | - | 08/13/2025 | - | - | - | - | 0.00 | 0.00 | O |
| CT | H403E | HRRHMFO403E6 | 70.00 | - | 06/13/2022 | - | - | - | - | 0.00 | 0.00 | O |
| CT | HPB | HRHPB0RA0002 | 278.00 | - | 08/21/2025 | - | - | - | - | 0.00 | 0.00 | K |
| CT | IG | HRIG00RA0009 | 53.80 | -0.37 % | 15:19:41 | 53.80 | 53.80 | 53.80 | 53.80 | 65.00 | 3,497.00 | F |
| CT | IGH | HRIGH0RA0006 | 15.50 | - | 08/19/2025 | - | - | - | - | 0.00 | 0.00 | MB |
| CT | ILRA | HRILRARA0009 | 27.60 | - | 07/28/2025 | - | - | - | - | 0.00 | 0.00 | I |
| CT | INA | HRINA0RA0007 | 492.00 | - | 08/21/2025 | - | - | - | - | 0.00 | 0.00 | CD |
| CT | JDRN | HRJDRNRB0002 | 1.38 | - | 08/18/2025 | - | - | - | - | 0.00 | 0.00 | I |
| CT | KOEI | HRKOEIRA0009 | 564.00 | +0.71 % | 16:00:06 | 564.00 | 564.00 | 560.00 | 563.6954 | 604.00 | 340,472.00 | CJ |
| CT | LKPC | HRLKPCRA0005 | 151.00 | 0.00 % | 15:31:43 | 151.00 | 151.00 | 151.00 | 151.00 | 26.00 | 3,926.00 | H |
| CT | LKRI | HRLKRIRA0007 | 16.50 | +3.13 % | 13:55:20 | 16.50 | 16.50 | 16.50 | 16.50 | 8.00 | 132.00 | H |
| CT | MDKA | HRMDKARA0000 | 5,050.00 | - | 08/21/2025 | - | - | - | - | 0.00 | 0.00 | G |
| CT | SPAN | HRSPANRA0007 | 62.00 | 0.00 % | 15:49:13 | 61.20 | 62.00 | 58.40 | 61.0553 | 1,361.00 | 83,096.20 | JC |
| CT | ZB | HRZB00RA0003 | 5.60 | -1.75 % | 14:47:47 | 6.00 | 6.00 | 5.60 | 5.8072 | 600.00 | 3,484.30 | K |
| CT | ZITO | HRZTOSRB0002 | 20.60 | 0.00 % | 15:54:02 | 20.50 | 20.60 | 20.50 | 20.5730 | 3,024.00 | 62,212.80 | A |
Regular market
Model | Symbol | ISIN | Last | % change | Time | Open | High | Low | VWAP | Volume | Turnover | Sector |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CT | 3HOK | HRHOKOO25CA0 | - | - | - | - | - | - | - | 0.00 | 0.00 | K |
| CT | 3LNG | HRLNGUO31AE3 | 87.50 | - | 06/02/2025 | - | - | - | - | 0.00 | 0.00 | F |
| CTLL | 3MAJ | HR3MAJRA0002 | 1.98 | - | 06/26/2025 | - | - | - | - | 0.00 | 0.00 | CL |
| CT | 7BET | HRICAMFBETR5 | 18.24 | - | 08/21/2025 | - | - | - | - | 0.00 | 0.00 | K |
| CT | 7CASH | HRICAMFEUMM1 | 105.46 | - | 08/13/2025 | - | - | - | - | 0.00 | 0.00 | K |
| CT | 7CRO | HRICAMFCR102 | 32.16 | -0.03 % | 09:30:11 | 32.16 | 32.16 | 32.16 | 32.16 | 10.00 | 321.60 | K |
| CT | 7GROM | HRICAMFERGB2 | 10.64 | - | 08/18/2025 | - | - | - | - | 0.00 | 0.00 | K |
| CT | 7SLO | HRICAMFSBI06 | 49.60 | 0.00 % | 14:00:57 | 49.90 | 49.96 | 49.60 | 49.8775 | 348.00 | 17,357.36 | K |
| CTLL | ACI | HRACI0RA0000 | 810.00 | -1.22 % | 11:44:54 | 810.00 | 810.00 | 810.00 | 810.00 | 45.00 | 36,450.00 | R |
| CT | ADRS | HRADRSRA0007 | 119.00 | +2.59 % | 10:46:10 | 119.00 | 119.00 | 119.00 | 119.00 | 7.00 | 833.00 | MA |
| CT | ADRS2 | HRADRSPA0009 | 82.00 | 0.00 % | 15:32:36 | 82.20 | 82.20 | 82.00 | 82.1344 | 320.00 | 26,283.00 | MA |
| CT | AUHR | HRAUHRRA0009 | 208.00 | - | 08/20/2025 | - | - | - | - | 0.00 | 0.00 | G |
| CTLL | BRIN | HRBRINRA0006 | 14.00 | - | 08/21/2025 | - | - | - | - | 0.00 | 0.00 | K |
| CTLL | CRAL | HRCRALRA0005 | 4.00 | - | 08/14/2025 | - | - | - | - | 0.00 | 0.00 | H |
| CT | CTKS | HRCTKSRA0004 | 52.00 | - | 08/11/2025 | - | - | - | - | 0.00 | 0.00 | CB |
| CT | DDJH | HRDDJHRA0007 | 45.40 | -0.87 % | 10:07:29 | 45.40 | 45.40 | 45.40 | 45.40 | 5.00 | 227.00 | MA |
| CTLL | DLPR | HRDLPRRA0007 | - | - | - | - | - | - | - | 0.00 | 0.00 | MA |
| CT | ERNT | HRERNTRA0000 | 176.00 | -1.12 % | 15:54:50 | 178.50 | 178.50 | 175.50 | 176.5563 | 355.00 | 62,677.50 | CI |
| CTLL | GARB | HRGARBRA0003 | - | - | - | - | - | - | - | 0.00 | 0.00 | K |
| CT | HEFA | HRHEFARA0003 | 0.76 | +4.11 % | 13:24:58 | 0.76 | 0.76 | 0.76 | 0.76 | 1,484.00 | 1,127.84 | I |
| CTLL | HIMR | HRHIMRRA0001 | 112.00 | - | 08/19/2025 | - | - | - | - | 0.00 | 0.00 | I |
| CTLL | HPDG | HRHPDGRA0006 | 2.80 | - | 08/11/2025 | - | - | - | - | 0.00 | 0.00 | I |
| CT | IKBA | HRIKBARA0008 | 470.00 | -1.26 % | 14:21:26 | 470.00 | 470.00 | 470.00 | 470.00 | 12.00 | 5,640.00 | K |
| CT | INGR | HRINGRRA0001 | 2.02 | - | 08/20/2025 | - | - | - | - | 0.00 | 0.00 | MA |
| CTLL | INSP | HRSLPFRA0004 | 3.10 | - | 08/19/2025 | - | - | - | - | 0.00 | 0.00 | K |
| CT | JDGT | HRJDGTRA0000 | 274.00 | - | 08/20/2025 | - | - | - | - | 0.00 | 0.00 | H |
| CT | JDOS | HRJDOSRA0001 | 505.00 | - | 08/14/2025 | - | - | - | - | 0.00 | 0.00 | K |
| CT | JDPL | HRJDPLRA0007 | 6.50 | - | 08/21/2025 | - | - | - | - | 0.00 | 0.00 | H |
| CTLL | JDTC | HRJDTCRA0004 | 0.12 | - | 05/16/2025 | - | - | - | - | 0.00 | 0.00 | CB |
| CT | JNAF | HRJNAFRA0000 | 825.00 | - | 08/12/2025 | - | - | - | - | 0.00 | 0.00 | H |
| CTLL | KBZ | HRKBZ0RA0005 | 40.00 | - | 07/22/2025 | - | - | - | - | 0.00 | 0.00 | K |
| CT | KODT | HRKODTRA0007 | 3,580.00 | +1.13 % | 11:59:07 | 3,560.00 | 3,580.00 | 3,550.00 | 3,560.00 | 8.00 | 28,480.00 | CJ |
| CT | KODT2 | HRKODTPA0009 | 3,480.00 | 0.00 % | 13:31:30 | 3,460.00 | 3,480.00 | 3,460.00 | 3,476.00 | 5.00 | 17,380.00 | CJ |
| CT | KRAS | HRKRASRA0008 | 115.00 | - | 08/21/2025 | - | - | - | - | 0.00 | 0.00 | CA |
| CT | KTJV | HRKTJVRA0002 | 5.35 | +3.88 % | 15:44:43 | 5.35 | 5.35 | 5.35 | 5.35 | 20.00 | 107.00 | A |
| CT | LPLH | HRLPLHRA0009 | 25.40 | - | 08/19/2025 | - | - | - | - | 0.00 | 0.00 | H |
| CT | LRH | HRLRH0RA0007 | 620.00 | -1.59 % | 16:00:14 | 635.00 | 635.00 | 620.00 | 626.4286 | 7.00 | 4,385.00 | I |
| CT | MAIS | HRMAISRA0007 | 54.00 | +5.88 % | 15:02:29 | 53.00 | 54.00 | 53.00 | 53.0263 | 342.00 | 18,135.00 | I |
| CTLL | MDSP | HRMDSPRA0005 | 1.50 | - | 03/14/2025 | - | - | - | - | 0.00 | 0.00 | I |
| CT | MONP | HRMONPRA0007 | 7.35 | - | 08/21/2025 | - | - | - | - | 0.00 | 0.00 | I |
| CTLL | MRSK | HRMRSKRA0004 | 8.70 | - | 07/10/2024 | - | - | - | - | 0.00 | 0.00 | CA |
| CTLL | PDBA | HRPDBARA0008 | 87.00 | - | 08/18/2025 | - | - | - | - | 0.00 | 0.00 | K |
| CT | PLAG | HRPLAGRA0003 | 324.00 | -1.22 % | 13:24:10 | 324.00 | 324.00 | 324.00 | 324.00 | 14.00 | 4,536.00 | I |
| CTLL | PLAG2 | HRPLAGPA0005 | - | - | - | - | - | - | - | 0.00 | 0.00 | I |
| CTLL | QTLG | HRQTLGRA0001 | - | - | - | - | - | - | - | 0.00 | 0.00 | MA |
| CT | SNBA | HRSNBARA0003 | 14.00 | - | 08/18/2025 | - | - | - | - | 0.00 | 0.00 | K |
| CTLL | STJD | HRSTJDRA0006 | - | - | - | - | - | - | - | 0.00 | 0.00 | L |
| CT | T538N | HRRHMFT538N5 | 99.50 | 0.00 % | 10:18:39 | 99.50 | 99.50 | 99.50 | 99.50 | 10,000.00 | 9,950.00 | O |
| CT | T547N | HRRHMFT547N6 | 99.43 | - | 08/21/2025 | - | - | - | - | 0.00 | 0.00 | O |
| CT | T609N | HRRHMFT609N4 | 98.81 | 0.00 % | 10:19:50 | 98.81 | 98.81 | 98.81 | 98.81 | 13,000.00 | 12,845.30 | O |
| CT | T623N | HRRHMFT623N5 | 98.22 | - | 08/18/2025 | - | - | - | - | 0.00 | 0.00 | O |
| CT | THNK | HRTHNKRA0004 | 20.60 | -1.90 % | 14:31:44 | 20.60 | 20.60 | 20.60 | 20.60 | 33.00 | 679.80 | F |
| CTLL | TKPR | HRTKPRRA0000 | 270.00 | - | 08/20/2025 | - | - | - | - | 0.00 | 0.00 | G |
| CTLL | TRFM | HRTRFMRA0000 | 90.00 | - | 02/28/2025 | - | - | - | - | 0.00 | 0.00 | K |
| CT | ULPL | HRULPLRA0002 | 11.00 | 0.00 % | 15:52:28 | 10.70 | 11.00 | 10.70 | 10.7333 | 45.00 | 483.00 | H |
| CTLL | VDZG | HRVDZGRA0006 | 50.00 | - | 12/16/2024 | - | - | - | - | 0.00 | 0.00 | F |
| CTLL | VIDU | HRVIDURA0009 | 44.20 | - | 07/15/2025 | - | - | - | - | 0.00 | 0.00 | I |
| CTLL | VIS | HRVIS0RA0002 | 0.98 | - | 08/19/2025 | - | - | - | - | 0.00 | 0.00 | I |
| CTLL | VJSN | HRVJSNRA0000 | 0.50 | - | 07/13/2023 | - | - | - | - | 0.00 | 0.00 | JA |
| CT | VLEN | HRVLENRB0001 | 3.30 | -0.60 % | 15:27:09 | 3.40 | 3.40 | 3.30 | 3.3130 | 460.00 | 1,524.00 | CL |
| CT | ZABA | HRZABARA0009 | 25.50 | +0.79 % | 15:48:14 | 25.30 | 25.50 | 25.30 | 25.3023 | 6,323.00 | 159,986.60 | K |
| CTLL | ZPKL | HRZPKLRA0008 | 96.00 | - | 03/18/2025 | - | - | - | - | 0.00 | 0.00 | CA |
