Symbol | Open | High | Low | Close | Percent | Change | Volume | FTI | 5.99 | 6.09 | 5.68 | 5.91 | -1.66 | -0.10 | 33383267 | VIEDS | 0.65 | 0.82 | 0.65 | 0.72 | 4.35 | 0.03 | 23834355 | ALNEV | 0.03 | 0.04 | 0.02 | 0.02 | | | 17146045 | LOCAL | 0.04 | 0.04 | 0.02 | 0.03 | | | 13737006 | ALNRG | 0.01 | 0.01 | 0.01 | 0.01 | | | 6165583 | CGG | 0.71 | 0.71 | 0.69 | 0.69 | -2.82 | -0.02 | 5889377 | ATO | 1.05 | 1.06 | 0.92 | 0.93 | | | 5436813 | VIV | 10.10 | 10.15 | 9.82 | 9.91 | | | 4915103 | ORA | 10.23 | 10.29 | 10.17 | 10.27 | | | 4889114 | ALHYG | 0.01 | 0.01 | 0.01 | 0.01 | | | 4768516 | FR | 9.71 | 10.41 | 9.71 | 10.35 | | | 4626724 | ENGI | 14.22 | 14.46 | 14.20 | 14.44 | | | 4609875 | ALDRV | 0.01 | 0.01 | 0.01 | 0.01 | | | 4232784 | ACA | 13.84 | 13.94 | 13.78 | 13.88 | | | 3132924 | DSY | 33.70 | 35.21 | 33.69 | 34.86 | | | 2947784 | TTE | 62.69 | 62.94 | 61.98 | 62.13 | | | 2587272 | STM | 45.63 | 46.67 | 44.40 | 44.40 | -4.02 | -1.86 | 2399540 | CS | 32.00 | 32.48 | 31.99 | 32.48 | | | 2341214 | STLA | 15.14 | 15.22 | 15.05 | 15.08 | 0.13 | 0.02 | 2210362 | BVI | 28.98 | 29.24 | 27.94 | 28.86 | | | 2047211 | ML | 36.19 | 36.47 | 35.94 | 36.47 | | | 1943882 | CA | 13.74 | 13.90 | 13.63 | 13.90 | | | 1797370 | FPN | 0.02 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 1725972 | BNP | 64.56 | 65.03 | 64.32 | 64.46 | | | 1721058 | VK | 13.15 | 15.06 | 12.81 | 14.80 | | | 1713222 | ALVMG | 0.18 | 0.18 | 0.17 | 0.17 | | | 1644009 | AF | 8.31 | 8.52 | 8.27 | 8.33 | | | 1484907 | ALTBG | 0.13 | 0.15 | 0.09 | 0.14 | | | 1476883 | VIE | 28.64 | 29.09 | 28.62 | 28.90 | | | 1448298 | SAN | 97.49 | 97.59 | 95.50 | 96.82 | | | 1406329 | AIR | 128.80 | 130.96 | 128.34 | 130.90 | | | 1307519 | GLE | 23.92 | 24.07 | 23.79 | 23.95 | | | 1267037 | RNO | 43.56 | 44.54 | 43.02 | 43.81 | | | 1247286 | DG | 107.00 | 108.50 | 106.70 | 108.05 | | | 1217459 | SGO | 79.00 | 80.08 | 75.96 | 79.60 | | | 1199350 | ALD | 6.88 | 6.90 | 6.65 | 6.87 | | | 1079655 | AC | 35.79 | 36.57 | 35.57 | 36.18 | | | 1030886 | CAP | 181.00 | 189.00 | 172.05 | 188.85 | | | 1010421 | POXEL | 0.51 | 0.61 | 0.51 | 0.57 | | | 1002203 | BN | 58.06 | 59.18 | 57.88 | 59.04 | | | 961887 | EO | 22.22 | 22.25 | 21.27 | 21.52 | | | 944025 | ALO | 17.61 | 18.09 | 17.46 | 18.00 | | | 885544 | WLN | 10.00 | 10.13 | 9.84 | 10.06 | | | 833113 | BOL | 5.63 | 5.75 | 5.63 | 5.67 | | | 793376 | EN | 32.25 | 32.47 | 31.37 | 32.37 | | | 764590 | ALJXR | 0.11 | 0.11 | 0.11 | 0.11 | | | 748775 | EL | 205.80 | 209.20 | 202.90 | 207.10 | | | 707059 | EDEN | 37.22 | 37.79 | 37.15 | 37.57 | | | 699673 | SU | 214.50 | 219.70 | 214.50 | 219.55 | | | 686816 | AI | 163.74 | 167.92 | 163.36 | 167.32 | | | 595181 | |
|