Symbol | Open | High | Low | Close | Percent | Change | Volume | URS | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00 | 10283318 | PGE | 11.56 | 11.61 | 11.04 | 11.20 | -3.11 | -0.36 | 5868958 | PKO | 74.70 | 75.82 | 74.40 | 75.44 | 1.62 | 1.20 | 3748693 | GTN | 0.83 | 0.86 | 0.82 | 0.85 | 2.41 | 0.02 | 3694703 | PKN | 82.48 | 83.77 | 82.19 | 83.72 | 1.50 | 1.24 | 3136024 | AWM | 0.42 | 0.47 | 0.40 | 0.44 | 7.32 | 0.03 | 1930804 | TPE | 8.49 | 8.53 | 8.26 | 8.29 | -2.36 | -0.20 | 1879650 | RFK | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 1797547 | ALE | 34.02 | 34.23 | 33.72 | 34.15 | 0.38 | 0.13 | 1736029 | KGH | 129.45 | 136.00 | 129.45 | 136.00 | 5.14 | 6.65 | 1512926 | MIL | 14.50 | 14.59 | 14.07 | 14.33 | -0.62 | -0.09 | 1483208 | PCO | 21.65 | 22.12 | 21.46 | 21.70 | 0.23 | 0.05 | 1352789 | PZU | 62.54 | 63.16 | 61.78 | 62.66 | 0.80 | 0.50 | 1129627 | 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 | 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 | PEO | 183.35 | 185.40 | 182.45 | 183.70 | 0.66 | 1.20 | 709289 | OPL | 9.21 | 9.27 | 9.11 | 9.25 | -0.32 | -0.03 | 660642 | BRS | 6.40 | 6.52 | 5.80 | 5.80 | -9.38 | -0.60 | 637146 | DVL | 7.60 | 7.69 | 7.41 | 7.42 | -3.01 | -0.23 | 630315 | MPY | 0.42 | 0.42 | 0.35 | 0.38 | -9.52 | -0.04 | 607492 | ALR | 93.24 | 94.84 | 92.92 | 94.46 | 1.31 | 1.22 | 554605 | LBW | 8.62 | 8.80 | 8.38 | 8.46 | -1.74 | -0.15 | 481149 | ENA | 20.48 | 20.98 | 19.92 | 20.00 | -2.63 | -0.54 | 449971 | XTB | 79.30 | 79.30 | 76.42 | 77.50 | -2.52 | -2.00 | 429904 | 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 | CPS | 17.63 | 17.79 | 17.45 | 17.70 | 0.34 | 0.06 | 401965 | 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 | 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 | ZEP | 23.90 | 24.75 | 22.70 | 24.65 | 6.02 | 1.40 | 235138 | MDA | 0.19 | 0.19 | 0.17 | 0.17 | -5.56 | -0.01 | 234313 | PXM | 4.71 | 4.76 | 4.60 | 4.67 | 0.00 | 0.00 | 210463 | ZRX | 0.09 | 0.09 | 0.09 | 0.09 | 12.50 | 0.01 | 205055 | PRT | 1.26 | 1.26 | 1.25 | 1.25 | -28.16 | -0.49 | 202862 | CDR | 275.10 | 275.70 | 267.30 | 269.80 | -2.25 | -6.20 | 197843 | CCC | 201.70 | 202.50 | 197.00 | 201.50 | -0.10 | -0.20 | 191958 | JSW | 21.47 | 21.96 | 21.47 | 21.96 | 2.28 | 0.49 | 187480 | CIG | 2.25 | 2.25 | 2.20 | 2.22 | -1.33 | -0.03 | 183398 | PPS | 0.84 | 0.92 | 0.84 | 0.92 | 9.52 | 0.08 | 172413 | BSA | 0.22 | 0.26 | 0.21 | 0.24 | 4.35 | 0.01 | 169397 | DNP | 516.20 | 518.00 | 504.60 | 505.80 | -3.10 | -16.20 | 166300 | 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 | NVG | 1.35 | 1.35 | 1.28 | 1.28 | -5.88 | -0.08 | 155378 | MRG | 0.20 | 0.20 | 0.17 | 0.17 | -15.00 | -0.03 | 149047 | |
|