Symbol | Open | High | Low | Close | Percent | Change | Volume | RFK | 0.23 | 0.30 | 0.22 | 0.25 | -7.41 | -0.02 | 28782116 | URS | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00 | 10283318 | PGE | 10.30 | 10.50 | 9.55 | 9.60 | -10.53 | -1.13 | 8642745 | OPL | 9.40 | 9.45 | 9.22 | 9.40 | -1.47 | -0.14 | 5605745 | PZU | 60.00 | 60.32 | 58.70 | 59.00 | -3.44 | -2.10 | 3522311 | ALE | 33.28 | 33.57 | 32.83 | 33.26 | -1.92 | -0.65 | 3430810 | TPE | 7.28 | 7.39 | 7.14 | 7.29 | -1.75 | -0.13 | 3109770 | PCO | 19.10 | 19.48 | 18.72 | 19.36 | -0.10 | -0.02 | 3049408 | PKN | 77.00 | 77.50 | 76.39 | 77.28 | -0.36 | -0.28 | 2634024 | MIL | 13.45 | 13.85 | 13.37 | 13.48 | -2.46 | -0.34 | 2628696 | PKO | 70.00 | 71.20 | 69.70 | 70.36 | -1.68 | -1.20 | 2530735 | PXM | 4.80 | 4.88 | 4.62 | 4.72 | -3.28 | -0.16 | 1173255 | LBW | 9.23 | 9.85 | 9.18 | 9.85 | 6.37 | 0.59 | 1142129 | EXC | 0.31 | 0.32 | 0.30 | 0.30 | -3.23 | -0.01 | 964558 | GNB | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 | 941737 | PEO | 175.00 | 179.65 | 175.00 | 176.75 | -1.81 | -3.25 | 901881 | WSE | 1.17 | 1.23 | 1.17 | 1.20 | 1.69 | 0.02 | 741852 | SEN | 0.71 | 0.71 | 0.71 | 0.71 | 0.00 | 0.00 | 736374 | ENA | 17.80 | 18.07 | 17.14 | 17.20 | -3.37 | -0.60 | 709591 | GTN | 0.75 | 0.76 | 0.74 | 0.75 | -1.32 | -0.01 | 651808 | CLE | 1.94 | 1.94 | 1.69 | 1.71 | -14.50 | -0.29 | 632195 | MPY | 0.42 | 0.42 | 0.35 | 0.38 | -9.52 | -0.04 | 607492 | XTB | 74.16 | 76.14 | 74.10 | 74.12 | -5.75 | -4.52 | 601832 | KGH | 125.00 | 125.65 | 123.40 | 123.85 | -1.78 | -2.25 | 509723 | CPS | 16.10 | 16.28 | 15.98 | 16.12 | -0.74 | -0.12 | 491979 | CCC | 196.00 | 200.30 | 192.50 | 195.35 | -0.15 | -0.30 | 480623 | CIG | 2.24 | 2.34 | 2.23 | 2.29 | 1.33 | 0.03 | 431958 | BEP | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00 | 426968 | ACA | 3.70 | 3.74 | 2.40 | 2.72 | 20.35 | 0.46 | 415972 | AWM | 0.36 | 0.36 | 0.34 | 0.36 | 0.00 | 0.00 | 390069 | PDZ | 0.60 | 0.60 | 0.59 | 0.60 | 0.00 | 0.00 | 378334 | BML | 5.64 | 5.85 | 5.62 | 5.80 | 1.75 | 0.10 | 300036 | JSW | 22.06 | 22.09 | 21.59 | 21.59 | -2.31 | -0.51 | 295281 | HMP | 0.36 | 0.37 | 0.34 | 0.35 | 2.94 | 0.01 | 291830 | OPT | 0.52 | 0.60 | 0.47 | 0.60 | 11.11 | 0.06 | 283315 | LPS | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 280660 | CDR | 264.00 | 271.00 | 263.30 | 271.00 | 0.86 | 2.30 | 276632 | ALR | 98.36 | 98.36 | 96.10 | 96.50 | -2.41 | -2.38 | 234725 | MDA | 0.19 | 0.19 | 0.17 | 0.17 | -5.56 | -0.01 | 234313 | MRB | 13.40 | 13.51 | 13.22 | 13.34 | -0.89 | -0.12 | 211768 | ZRX | 0.09 | 0.09 | 0.09 | 0.09 | 12.50 | 0.01 | 205055 | EUC | 5.18 | 5.30 | 4.72 | 4.72 | -8.88 | -0.46 | 196577 | DNP | 502.00 | 510.40 | 500.20 | 507.60 | -1.21 | -6.20 | 191366 | BSA | 0.22 | 0.26 | 0.21 | 0.24 | 4.35 | 0.01 | 169397 | UTD | 0.31 | 0.34 | 0.30 | 0.32 | -5.88 | -0.02 | 164811 | MDB | 0.38 | 0.43 | 0.38 | 0.38 | 0.00 | 0.00 | 161971 | EUR | 8.00 | 8.11 | 7.92 | 8.11 | 1.12 | 0.09 | 159058 | MRG | 0.20 | 0.20 | 0.17 | 0.17 | -15.00 | -0.03 | 149047 | BVT | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00 | 148749 | PUN | 0.57 | 0.57 | 0.52 | 0.55 | -1.79 | -0.01 | 140105 | |
|