Symbol | Open | High | Low | Close | Percent | Change | Volume | EN | 30.38 | 30.57 | 30.27 | 30.33 | 0.07 | 0.02 | 544157 | GET | 16.07 | 16.09 | 15.88 | 15.89 | -0.87 | -0.14 | 543605 | ALNRG | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 537972 | ALHYG | 0.05 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 535223 | LI | 22.40 | 22.70 | 22.38 | 22.64 | 1.25 | 0.28 | 511937 | LR | 89.44 | 89.82 | 88.84 | 89.48 | 0.04 | 0.04 | 492168 | UBI | 26.31 | 26.41 | 25.72 | 25.75 | -1.90 | -0.50 | 461339 | TCH | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00 | 455908 | ERF | 61.66 | 61.66 | 59.82 | 59.82 | -2.64 | -1.62 | 455077 | SAF | 135.98 | 137.42 | 135.82 | 136.64 | 0.89 | 1.20 | 453111 | ALD | 10.45 | 10.61 | 10.38 | 10.50 | -0.94 | -0.10 | 439874 | SESG | 5.66 | 5.71 | 5.54 | 5.58 | -1.06 | -0.06 | 432110 | ELIOR | 2.81 | 2.83 | 2.78 | 2.79 | -1.06 | -0.03 | 422050 | VLA | 5.90 | 6.11 | 5.89 | 6.05 | 1.51 | 0.09 | 392142 | BVI | 24.25 | 24.30 | 24.09 | 24.11 | -0.45 | -0.11 | 355469 | ETL | 6.08 | 6.12 | 6.03 | 6.07 | 0.17 | 0.01 | 354493 | XFAB | 9.35 | 9.69 | 9.27 | 9.62 | 2.89 | 0.27 | 343898 | VAC | 1.73 | 1.80 | 1.72 | 1.80 | 4.05 | 0.07 | 336353 | ELIS | 17.00 | 17.13 | 16.97 | 17.13 | 0.82 | 0.14 | 332323 | ROTH | 46.25 | 46.45 | 46.25 | 46.25 | -0.43 | -0.20 | 314015 | TEP | 139.90 | 146.05 | 139.90 | 145.30 | 3.64 | 5.10 | 304973 | TE | 19.02 | 19.04 | 18.68 | 18.87 | -1.51 | -0.29 | 299790 | EL | 168.32 | 168.72 | 165.98 | 167.82 | -0.32 | -0.54 | 293265 | ORP | 1.81 | 1.83 | 1.81 | 1.82 | 0.00 | 0.00 | 284290 | PUB | 72.72 | 72.86 | 71.30 | 71.76 | -1.40 | -1.02 | 283842 | LOCAL | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 262491 | CAP | 169.65 | 170.15 | 167.50 | 168.40 | -0.41 | -0.70 | 254126 | COX | 0.64 | 0.64 | 0.58 | 0.58 | 0.00 | 0.00 | 239029 | MC | 820.70 | 823.30 | 814.10 | 820.00 | 0.24 | 2.00 | 236130 | RI | 199.60 | 199.90 | 198.25 | 198.90 | -0.30 | -0.60 | 235983 | ALGAU | 1.79 | 1.96 | 1.78 | 1.92 | 8.47 | 0.15 | 230969 | SPIE | 29.46 | 29.52 | 29.22 | 29.36 | -0.81 | -0.24 | 229694 | ATA | 0.12 | 0.13 | 0.12 | 0.13 | 8.33 | 0.01 | 226783 | OR | 402.05 | 403.45 | 398.05 | 402.20 | -0.04 | -0.15 | 226778 | RUI | 26.92 | 26.98 | 26.74 | 26.78 | -0.15 | -0.04 | 217461 | HO | 129.50 | 131.05 | 129.50 | 130.45 | 0.73 | 0.95 | 208552 | FGR | 99.42 | 99.96 | 98.60 | 98.76 | -0.42 | -0.42 | 206278 | NEX | 73.40 | 73.70 | 72.70 | 72.90 | -0.48 | -0.35 | 203713 | ALMAK | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 202413 | IPH | 3.08 | 3.14 | 3.06 | 3.09 | 1.31 | 0.04 | 186102 | TFI | 6.58 | 6.61 | 6.50 | 6.58 | 0.00 | 0.00 | 180144 | COFA | 12.98 | 13.00 | 12.80 | 12.88 | -0.54 | -0.07 | 178828 | MERY | 7.75 | 7.77 | 7.66 | 7.77 | 0.39 | 0.03 | 174672 | NK | 34.86 | 35.06 | 34.46 | 34.64 | 0.58 | 0.20 | 161248 | NEOEN | 29.14 | 29.78 | 29.14 | 29.32 | 0.55 | 0.16 | 157752 | ENX | 63.60 | 63.60 | 63.05 | 63.30 | -0.55 | -0.35 | 149092 | NOKIA | 3.76 | 3.80 | 3.75 | 3.77 | 0.00 | 0.00 | 145154 | ALNXT | 0.70 | 0.71 | 0.68 | 0.71 | 2.90 | 0.02 | 144013 | IVA | 3.42 | 3.42 | 3.15 | 3.15 | -7.08 | -0.24 | 142399 | ALCYB | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 135000 | |
|