Symbol | Open | High | Low | Close | Percent | Change | Volume | URS | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00 | 10283318 | BEP | 0.29 | 0.38 | 0.29 | 0.37 | 27.59 | 0.08 | 10072710 | PCO | 40.46 | 42.30 | 40.24 | 41.56 | -0.72 | -0.30 | 6726203 | PKO | 34.64 | 34.77 | 33.74 | 34.13 | -1.47 | -0.51 | 5955303 | ALE | 31.48 | 32.54 | 31.23 | 32.23 | 2.32 | 0.73 | 4202754 | PZU | 35.80 | 36.29 | 35.53 | 35.65 | -0.53 | -0.19 | 3979586 | PGE | 6.95 | 7.30 | 6.90 | 7.22 | 3.88 | 0.27 | 3435502 | TPE | 2.20 | 2.25 | 2.18 | 2.21 | 0.45 | 0.01 | 3028172 | OPL | 7.00 | 7.07 | 6.85 | 6.89 | -1.29 | -0.09 | 2340906 | PKN | 62.38 | 64.08 | 62.26 | 63.86 | 2.24 | 1.40 | 2200397 | PEO | 97.50 | 97.70 | 94.88 | 95.90 | -1.92 | -1.88 | 2188171 | GTN | 0.62 | 0.66 | 0.62 | 0.64 | 3.23 | 0.02 | 1616552 | PBG | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 1581263 | MIL | 5.23 | 5.31 | 5.13 | 5.16 | -1.34 | -0.07 | 1324751 | PUN | 0.28 | 0.44 | 0.27 | 0.44 | 57.14 | 0.16 | 1157162 | RFK | 1.22 | 1.23 | 1.17 | 1.20 | -1.64 | -0.02 | 1034521 | GNB | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 | 941737 | COG | 4.94 | 5.65 | 4.88 | 5.60 | 13.36 | 0.66 | 869782 | PXM | 5.86 | 5.90 | 5.57 | 5.60 | -4.76 | -0.28 | 812453 | WSE | 1.17 | 1.23 | 1.17 | 1.20 | 1.69 | 0.02 | 741852 | KGH | 151.00 | 153.75 | 149.25 | 152.65 | 2.55 | 3.80 | 691668 | LWB | 45.80 | 51.95 | 45.44 | 49.00 | 8.55 | 3.86 | 688782 | ENA | 6.25 | 6.47 | 6.25 | 6.39 | 1.59 | 0.10 | 588094 | LCN | 0.48 | 0.50 | 0.40 | 0.44 | -10.20 | -0.05 | 580334 | P2B | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 578215 | ELM | 0.56 | 0.59 | 0.52 | 0.52 | -3.70 | -0.02 | 551538 | JSW | 56.50 | 59.24 | 56.50 | 58.10 | 3.05 | 1.72 | 466283 | CPS | 18.97 | 19.20 | 18.76 | 18.85 | 0.00 | 0.00 | 459131 | NGG | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00 | 442741 | AGO | 5.40 | 5.40 | 5.30 | 5.35 | 0.56 | 0.03 | 413119 | CBD | 0.37 | 0.39 | 0.37 | 0.38 | 2.70 | 0.01 | 396350 | PDZ | 0.60 | 0.60 | 0.59 | 0.60 | 0.00 | 0.00 | 378334 | LPS | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 355096 | CCC | 43.66 | 44.00 | 42.36 | 42.55 | -2.50 | -1.09 | 352689 | BML | 6.06 | 6.19 | 5.97 | 6.07 | 0.00 | 0.00 | 345939 | CDR | 129.22 | 134.80 | 129.22 | 133.28 | 3.00 | 3.88 | 327117 | SIN | 0.10 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00 | 301036 | OPT | 0.52 | 0.60 | 0.47 | 0.60 | 11.11 | 0.06 | 283315 | SDG | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00 | 263662 | AWM | 0.32 | 0.33 | 0.32 | 0.33 | 3.12 | 0.01 | 242101 | RNK | 2.78 | 2.78 | 2.51 | 2.57 | -5.51 | -0.15 | 240253 | FMF | 3.36 | 3.48 | 3.34 | 3.45 | 2.68 | 0.09 | 216577 | CIG | 2.44 | 2.46 | 2.40 | 2.42 | -0.82 | -0.02 | 216576 | ALR | 42.00 | 42.28 | 40.75 | 40.75 | -2.98 | -1.25 | 211022 | HUB | 0.43 | 0.43 | 0.42 | 0.43 | 0.00 | 0.00 | 209452 | LBW | 2.25 | 2.26 | 2.23 | 2.25 | 0.45 | 0.01 | 208760 | ZEP | 25.00 | 27.00 | 25.00 | 26.45 | 5.59 | 1.40 | 205751 | STS | 0.71 | 0.71 | 0.60 | 0.65 | -4.41 | -0.03 | 184676 | DNP | 363.00 | 370.00 | 361.50 | 361.90 | -0.30 | -1.10 | 183852 | KOM | 7.58 | 7.98 | 7.30 | 7.38 | -2.38 | -0.18 | 183239 | |
|