Symbol | Open | High | Low | Close | Percent | Change | Volume | URS | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00 | 10283318 | PBG | 0.02 | 0.02 | 0.02 | 0.02 | | | 1337020 | TPE | 3.74 | 3.79 | 3.72 | 3.79 | | | 1185041 | MIL | 9.21 | 9.38 | 8.77 | 8.97 | | | 1107975 | LBW | 3.75 | 3.99 | 3.68 | 3.84 | | | 1082385 | CPS | 12.94 | 13.15 | 12.63 | 12.91 | | | 990193 | GNB | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 | 941737 | PCO | 18.50 | 18.88 | 18.39 | 18.73 | | | 911318 | PKO | 59.02 | 59.88 | 58.80 | 59.14 | | | 903316 | PGE | 6.96 | 7.05 | 6.90 | 6.95 | | | 876521 | PKN | 64.00 | 64.32 | 63.58 | 63.75 | | | 831520 | INM | 0.21 | 0.21 | 0.20 | 0.20 | | | 823977 | OPL | 7.80 | 7.94 | 7.77 | 7.84 | | | 775983 | PKP | 17.74 | 19.20 | 17.74 | 19.04 | | | 769579 | WSE | 1.17 | 1.23 | 1.17 | 1.20 | 1.69 | 0.02 | 741852 | PZU | 48.29 | 48.70 | 47.96 | 48.30 | | | 714178 | ALE | 35.42 | 35.66 | 35.12 | 35.50 | | | 703504 | KGH | 132.45 | 132.85 | 130.35 | 131.30 | | | 694466 | DNP | 353.70 | 358.00 | 336.90 | 343.90 | | | 687225 | AWM | 0.24 | 0.26 | 0.23 | 0.25 | | | 680595 | NGG | 0.05 | 0.05 | 0.05 | 0.05 | | | 635778 | NNG | 3.93 | 4.10 | 3.60 | 3.64 | | | 582880 | MAB | 17.94 | 20.45 | 17.80 | 19.00 | | | 441255 | PUR | 29.60 | 32.55 | 26.65 | 27.80 | | | 419550 | ACA | 3.70 | 3.74 | 2.40 | 2.72 | | | 415972 | MPY | 0.55 | 0.56 | 0.38 | 0.50 | | | 400484 | HMP | 0.45 | 0.45 | 0.42 | 0.42 | | | 391730 | PDZ | 0.60 | 0.60 | 0.59 | 0.60 | 0.00 | 0.00 | 378334 | PEO | 160.90 | 163.20 | 159.00 | 160.65 | | | 349119 | EUR | 11.50 | 11.94 | 11.48 | 11.77 | | | 338854 | RFK | 0.91 | 0.91 | 0.87 | 0.89 | | | 320842 | ICE | 12.50 | 13.50 | 11.90 | 12.12 | | | 307179 | BML | 5.64 | 5.85 | 5.62 | 5.80 | | | 300036 | OPT | 0.52 | 0.60 | 0.47 | 0.60 | 11.11 | 0.06 | 283315 | ALR | 97.12 | 98.40 | 95.76 | 96.14 | | | 276152 | MDB | 0.52 | 0.68 | 0.48 | 0.67 | | | 265643 | ENA | 11.02 | 11.15 | 10.80 | 10.91 | | | 260440 | CBD | 0.56 | 0.56 | 0.51 | 0.54 | | | 214443 | NOV | 1.00 | 1.04 | 0.96 | 1.02 | | | 200460 | XTB | 62.40 | 63.44 | 62.04 | 63.16 | | | 198868 | JSW | 27.69 | 27.86 | 27.18 | 27.36 | | | 178518 | SDG | 0.33 | 0.33 | 0.32 | 0.33 | | | 175966 | CIG | 1.61 | 1.61 | 1.58 | 1.59 | | | 175484 | BIO | 3.46 | 3.64 | 3.44 | 3.53 | | | 173809 | 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 | LPS | 0.06 | 0.06 | 0.06 | 0.06 | | | 159230 | MRB | 14.16 | 14.46 | 14.06 | 14.30 | | | 155596 | CDR | 157.25 | 158.95 | 155.10 | 155.45 | | | 151590 | TRK | 2.24 | 2.29 | 2.12 | 2.27 | | | 150180 | |
|