Symbol | Open | High | Low | Close | Percent | Change | Volume | URS | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00 | 10283318 | TPE | 2.41 | 2.44 | 2.40 | 2.43 | 1.25 | 0.03 | 2461188 | PKN | 65.20 | 66.60 | 64.99 | 65.24 | 0.28 | 0.18 | 2277025 | ALE | 35.96 | 36.40 | 34.44 | 34.56 | -2.40 | -0.85 | 2225820 | PGE | 7.20 | 7.24 | 7.13 | 7.14 | -0.14 | -0.01 | 2127902 | PKO | 35.53 | 36.23 | 35.39 | 35.79 | 1.33 | 0.47 | 2096508 | MIL | 4.72 | 4.76 | 4.64 | 4.70 | -0.21 | -0.01 | 1961404 | CIG | 6.12 | 6.26 | 5.68 | 5.76 | -5.57 | -0.34 | 1958833 | PZU | 41.23 | 41.26 | 40.39 | 40.96 | 0.02 | 0.01 | 1662470 | OPL | 7.46 | 7.46 | 7.24 | 7.27 | -1.76 | -0.13 | 1581318 | GNB | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 | 941737 | KGH | 115.00 | 115.00 | 113.00 | 114.15 | 0.31 | 0.35 | 904394 | MSZ | 3.52 | 3.97 | 3.52 | 3.67 | 6.07 | 0.21 | 800762 | PEO | 107.60 | 109.50 | 106.30 | 108.70 | 2.69 | 2.85 | 753316 | WSE | 1.17 | 1.23 | 1.17 | 1.20 | 1.69 | 0.02 | 741852 | PCO | 40.80 | 40.80 | 38.54 | 38.54 | -3.89 | -1.56 | 734946 | PBG | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 579312 | CDR | 132.00 | 132.40 | 128.50 | 129.35 | -1.26 | -1.65 | 533344 | CPS | 16.86 | 16.88 | 16.49 | 16.52 | -0.06 | -0.01 | 479022 | ENA | 6.60 | 6.62 | 6.52 | 6.54 | 0.15 | 0.01 | 428914 | PDZ | 0.60 | 0.60 | 0.59 | 0.60 | 0.00 | 0.00 | 378334 | 06N | 5.80 | 7.40 | 5.78 | 7.40 | 28.03 | 1.62 | 368069 | JSW | 42.48 | 42.69 | 42.00 | 42.49 | 0.83 | 0.35 | 366613 | SZR | 0.12 | 0.13 | 0.10 | 0.13 | 0.00 | 0.00 | 347203 | ATC | 24.10 | 24.60 | 23.90 | 24.35 | 3.40 | 0.80 | 310999 | OPT | 0.52 | 0.60 | 0.47 | 0.60 | 11.11 | 0.06 | 283315 | ZRX | 0.35 | 0.36 | 0.32 | 0.36 | 2.86 | 0.01 | 280085 | COG | 7.37 | 7.39 | 6.97 | 7.07 | -3.02 | -0.22 | 265220 | SBE | 0.28 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00 | 249733 | GTN | 0.42 | 0.42 | 0.42 | 0.42 | 2.44 | 0.01 | 243010 | HUB | 0.31 | 0.31 | 0.30 | 0.30 | -3.23 | -0.01 | 236846 | PXM | 4.03 | 4.04 | 3.88 | 3.90 | -2.01 | -0.08 | 224356 | 4MS | 3.39 | 3.45 | 3.23 | 3.36 | 5.00 | 0.16 | 220812 | NGG | 0.09 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00 | 218935 | SDG | 0.42 | 0.42 | 0.41 | 0.42 | 2.44 | 0.01 | 213644 | LPS | 0.07 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00 | 198424 | LBW | 3.26 | 3.32 | 3.20 | 3.21 | -2.43 | -0.08 | 198063 | DNP | 454.50 | 464.70 | 450.70 | 460.30 | 0.50 | 2.30 | 195928 | GOV | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 191200 | BSA | 0.22 | 0.26 | 0.21 | 0.24 | 4.35 | 0.01 | 169397 | XTB | 41.50 | 42.06 | 41.50 | 41.92 | 1.30 | 0.54 | 165151 | UTD | 0.31 | 0.34 | 0.30 | 0.32 | -5.88 | -0.02 | 164811 | AML | 81.90 | 84.00 | 81.00 | 83.40 | 3.73 | 3.00 | 162405 | LWB | 40.14 | 41.52 | 40.14 | 40.84 | 1.04 | 0.42 | 159544 | VAR | 0.99 | 1.23 | 0.98 | 1.08 | 11.34 | 0.11 | 158312 | INM | 0.18 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00 | 154498 | SFS | 1.05 | 1.11 | 1.04 | 1.09 | 5.83 | 0.06 | 149745 | MRG | 0.20 | 0.20 | 0.17 | 0.17 | -15.00 | -0.03 | 149047 | SKL | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 146633 | PUN | 0.57 | 0.57 | 0.52 | 0.55 | -1.79 | -0.01 | 140105 | |
|