Symbol | Open | High | Low | Close | Percent | Change | Volume | ASAI | 1.26 | 1.26 | 1.12 | 1.22 | -1.61 | -0.02 | 351069 | ANOT | 0.36 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00 | 348656 | SANION | 7.96 | 7.98 | 7.65 | 7.80 | -0.13 | -0.01 | 348293 | INDU-A | 297.00 | 297.00 | 292.90 | 294.00 | -1.08 | -3.20 | 344898 | HUMBLE | 6.80 | 7.02 | 6.51 | 6.94 | 2.06 | 0.14 | 344129 | AXFO | 238.20 | 241.20 | 237.50 | 240.60 | 1.01 | 2.40 | 334650 | LIAB | 170.00 | 170.60 | 167.40 | 167.80 | -1.00 | -1.70 | 333406 | SIVE | 7.00 | 7.09 | 6.86 | 7.07 | 1.58 | 0.11 | 333204 | SOLT | 11.33 | 11.60 | 11.03 | 11.11 | -1.94 | -0.22 | 327135 | INT | 16.92 | 19.00 | 16.86 | 18.26 | 10.67 | 1.76 | 325894 | AERO | 0.31 | 0.31 | 0.29 | 0.30 | -3.23 | -0.01 | 322979 | JM | 143.80 | 145.80 | 142.50 | 145.10 | 0.90 | 1.30 | 322373 | ALELIO | 0.44 | 0.54 | 0.44 | 0.47 | 6.82 | 0.03 | 319331 | ZZ-B | 47.90 | 47.90 | 38.00 | 41.50 | -12.08 | -5.70 | 306181 | ADDV-B | 13.84 | 13.98 | 13.28 | 13.78 | 0.00 | 0.00 | 295867 | KIND-SDB | 120.30 | 120.60 | 118.95 | 119.65 | -0.54 | -0.65 | 295218 | ARP | 70.00 | 70.00 | 62.40 | 65.40 | -6.57 | -4.60 | 294537 | QLINEA | 2.98 | 3.00 | 2.61 | 2.84 | -3.73 | -0.11 | 294515 | CLA-B | 19.44 | 19.52 | 19.24 | 19.48 | 0.21 | 0.04 | 281048 | ODD | 27.84 | 28.90 | 26.50 | 28.44 | 2.16 | 0.60 | 280189 | BRAV | 105.80 | 106.00 | 104.40 | 104.80 | -0.95 | -1.00 | 278768 | CLEM | 1.09 | 1.10 | 1.06 | 1.10 | -0.90 | -0.01 | 278326 | CLAS-B | 72.05 | 76.50 | 71.95 | 76.25 | 5.24 | 3.80 | 264031 | SAVE | 155.40 | 159.40 | 153.60 | 158.90 | 2.25 | 3.50 | 263431 | DMYD-B | 8.12 | 8.44 | 7.90 | 8.25 | 1.73 | 0.14 | 259151 | SPEONE | 0.35 | 0.37 | 0.33 | 0.36 | 2.86 | 0.01 | 258195 | MAHA-A | 8.70 | 8.76 | 8.56 | 8.64 | -0.69 | -0.06 | 257492 | PCELL | 85.00 | 85.80 | 82.80 | 83.70 | -1.53 | -1.30 | 250802 | CIRCHE | 3.12 | 3.80 | 3.12 | 3.69 | 15.67 | 0.50 | 250171 | TIGO-SDB | 180.00 | 181.50 | 180.00 | 181.40 | 0.78 | 1.40 | 247978 | RATO-B | 32.10 | 32.18 | 31.86 | 32.04 | -0.31 | -0.10 | 243179 | MOMENT | 0.64 | 0.69 | 0.62 | 0.68 | 4.62 | 0.03 | 233688 | WIHL | 85.50 | 86.70 | 84.20 | 86.55 | 2.37 | 2.00 | 231930 | AFRY | 169.20 | 170.50 | 167.10 | 167.70 | -1.18 | -2.00 | 231865 | NPAPER | 33.00 | 33.10 | 32.00 | 32.40 | -1.22 | -0.40 | 231314 | CI-B | 13.91 | 14.48 | 13.40 | 14.07 | 0.64 | 0.09 | 229391 | HEBA-B | 27.00 | 27.00 | 24.70 | 25.00 | -4.94 | -1.30 | 229087 | NCAB | 82.00 | 85.10 | 82.00 | 84.35 | 1.87 | 1.55 | 224139 | EPIS-B | 1.23 | 1.30 | 1.22 | 1.26 | 2.44 | 0.03 | 222771 | MYCR | 233.00 | 241.40 | 230.00 | 241.20 | 3.52 | 8.20 | 218118 | SAGA-B | 224.00 | 233.20 | 224.00 | 232.50 | 1.88 | 4.30 | 216931 | SWEC-B | 127.50 | 128.70 | 126.50 | 128.50 | 0.71 | 0.90 | 215580 | XMR | 0.47 | 0.54 | 0.46 | 0.49 | 4.26 | 0.02 | 215544 | MTRS | 130.10 | 130.10 | 125.20 | 127.70 | -1.54 | -2.00 | 214296 | SECARE | 42.35 | 42.35 | 39.70 | 40.52 | -4.32 | -1.83 | 213395 | ZIGN | 1.70 | 2.48 | 1.65 | 1.90 | 11.76 | 0.20 | 212349 | SAAB-B | 581.00 | 587.20 | 577.60 | 584.40 | 0.52 | 3.00 | 211350 | AMBEA | 36.78 | 37.18 | 36.12 | 36.22 | -1.52 | -0.56 | 211212 | NILAR | 0.34 | 0.35 | 0.33 | 0.35 | 2.94 | 0.01 | 209781 | GRNG | 100.00 | 101.50 | 95.65 | 99.90 | -0.60 | -0.60 | 209625 | |
|