Symbol | Open | High | Low | Close | Percent | Change | Volume | MBK | 385.00 | 399.50 | 383.10 | 397.70 | 4.77 | 18.10 | 40228 | MCE | 0.38 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00 | 39533 | DEV | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00 | 39066 | EFE | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 38763 | IZS | 2.95 | 2.96 | 2.90 | 2.91 | -0.34 | -0.01 | 38257 | BRS | 7.02 | 7.04 | 6.91 | 7.03 | 0.29 | 0.02 | 37510 | GCN | 1.13 | 1.13 | 1.08 | 1.12 | -0.88 | -0.01 | 37060 | DEL | 10.05 | 10.15 | 9.88 | 9.92 | -2.27 | -0.23 | 35416 | MAN | 0.79 | 0.79 | 0.70 | 0.72 | -13.25 | -0.11 | 35266 | CMC | 0.37 | 0.38 | 0.37 | 0.38 | 0.00 | 0.00 | 35218 | ATD | 3.38 | 3.41 | 3.32 | 3.40 | 0.59 | 0.02 | 35190 | TEN | 81.30 | 81.70 | 80.50 | 81.00 | 0.62 | 0.50 | 35058 | TOR | 16.02 | 16.20 | 15.82 | 15.82 | -0.50 | -0.08 | 34900 | LVC | 130.00 | 134.20 | 129.80 | 132.60 | 1.07 | 1.40 | 34767 | BAH | 0.52 | 0.54 | 0.51 | 0.53 | 1.92 | 0.01 | 33543 | PRT | 2.27 | 2.33 | 2.27 | 2.33 | 2.64 | 0.06 | 32394 | VTL | 0.94 | 1.02 | 0.94 | 0.98 | 1.03 | 0.01 | 31974 | CLN | 15.66 | 16.00 | 15.66 | 15.74 | -0.13 | -0.02 | 31759 | MRH | 0.13 | 0.15 | 0.13 | 0.15 | 15.38 | 0.02 | 31600 | SFN | 3.98 | 4.60 | 3.98 | 4.60 | 17.95 | 0.70 | 30800 | CLE | 1.62 | 1.65 | 1.59 | 1.60 | -0.62 | -0.01 | 29281 | DRF | 0.78 | 0.89 | 0.69 | 0.75 | -21.88 | -0.21 | 29238 | ENG | 8.10 | 8.10 | 8.02 | 8.10 | 0.00 | 0.00 | 29223 | REM | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 29000 | EAT | 23.30 | 23.65 | 22.80 | 22.80 | -2.36 | -0.55 | 28899 | CEZ | 194.70 | 197.00 | 194.00 | 195.00 | 1.30 | 2.50 | 28807 | APR | 18.60 | 18.98 | 18.60 | 18.98 | 2.04 | 0.38 | 28460 | STX | 2.77 | 2.77 | 2.72 | 2.75 | -0.72 | -0.02 | 28148 | KGN | 34.20 | 36.40 | 33.80 | 36.00 | 6.51 | 2.20 | 28036 | SNG | 1.20 | 1.20 | 1.15 | 1.20 | 0.00 | 0.00 | 27881 | BDZ | 18.90 | 24.20 | 18.90 | 24.20 | 31.52 | 5.80 | 27797 | ALG | 1.30 | 1.34 | 1.30 | 1.31 | 0.77 | 0.01 | 27527 | OPF | 0.06 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00 | 27290 | UNT | 113.40 | 113.80 | 107.40 | 109.00 | -7.94 | -9.40 | 27169 | DVL | 4.08 | 4.10 | 4.00 | 4.09 | 0.99 | 0.04 | 26714 | GPW | 38.42 | 38.42 | 38.10 | 38.40 | 0.79 | 0.30 | 26558 | CFI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 | 26100 | ACA | 0.43 | 0.44 | 0.40 | 0.44 | 2.33 | 0.01 | 24925 | EKP | 0.62 | 0.62 | 0.60 | 0.62 | -1.59 | -0.01 | 24493 | VRG | 3.37 | 3.40 | 3.29 | 3.38 | 0.60 | 0.02 | 24408 | KOM | 6.78 | 6.94 | 6.76 | 6.76 | 0.00 | 0.00 | 24311 | RDN | 0.36 | 0.38 | 0.36 | 0.38 | -2.56 | -0.01 | 24282 | KSG | 2.11 | 2.18 | 1.97 | 2.01 | -6.51 | -0.14 | 24155 | RVU | 58.90 | 61.00 | 58.90 | 60.40 | 3.25 | 1.90 | 23501 | ZMT | 1.54 | 1.61 | 1.52 | 1.58 | 3.27 | 0.05 | 22752 | BIO | 3.64 | 3.66 | 3.60 | 3.64 | 0.00 | 0.00 | 22138 | IMS | 3.13 | 3.24 | 3.13 | 3.24 | 3.51 | 0.11 | 22138 | PEN | 13.20 | 13.52 | 13.16 | 13.16 | -0.15 | -0.02 | 22111 | ART | 11.90 | 12.15 | 11.55 | 11.85 | 0.42 | 0.05 | 21340 | JWW | 3.16 | 3.30 | 3.10 | 3.20 | 2.56 | 0.08 | 21195 | |
|