Symbol | Open | High | Low | Close | Percent | Change | Volume | JSW | 27.32 | 27.40 | 26.50 | 26.82 | | | 135021 | IST | 0.75 | 0.76 | 0.70 | 0.76 | 2.70 | 0.02 | 133333 | CCC | 173.00 | 178.10 | 171.60 | 176.40 | | | 132705 | SPL | 459.90 | 466.40 | 447.70 | 447.70 | | | 128041 | HUGE | 19.10 | 19.10 | 18.10 | 18.60 | -3.63 | -0.70 | 127696 | CIG | 1.53 | 1.56 | 1.53 | 1.53 | | | 127136 | SBE | 0.28 | 0.28 | 0.27 | 0.28 | | | 117011 | VVD | 0.71 | 0.71 | 0.66 | 0.69 | | | 115388 | SIN | 0.05 | 0.06 | 0.05 | 0.06 | | | 114192 | AWM | 0.23 | 0.24 | 0.23 | 0.23 | | | 103183 | RDL | 2.00 | 2.20 | 1.87 | 1.92 | -4.00 | -0.08 | 99390 | AUX | 2.00 | 2.30 | 1.94 | 2.16 | | | 93786 | ASB | 18.72 | 18.72 | 18.04 | 18.20 | | | 91779 | PKP | 16.12 | 16.54 | 16.00 | 16.50 | | | 82186 | FMF | 3.76 | 3.76 | 3.70 | 3.70 | -1.60 | -0.06 | 77615 | APR | 21.00 | 21.30 | 20.40 | 21.30 | | | 65688 | HRL | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 63678 | TRK | 1.98 | 2.00 | 1.95 | 2.00 | | | 59551 | EAT | 20.50 | 21.10 | 20.05 | 21.00 | | | 58923 | ATT | 20.78 | 20.78 | 20.32 | 20.66 | | | 55719 | GTC | 4.29 | 4.60 | 4.14 | 4.53 | | | 54663 | BRH | 0.26 | 0.26 | 0.21 | 0.21 | -16.00 | -0.04 | 50894 | POZ | 4.05 | 4.08 | 3.95 | 4.00 | -1.23 | -0.05 | 50483 | EFE | 0.15 | 0.15 | 0.14 | 0.14 | | | 50000 | GPW | 42.60 | 42.95 | 41.80 | 42.60 | | | 48583 | DVL | 5.57 | 5.69 | 5.57 | 5.67 | | | 47801 | WLT | 5.85 | 5.85 | 5.73 | 5.85 | | | 47674 | COG | 6.27 | 6.36 | 6.12 | 6.20 | | | 44731 | IGS | 10.50 | 11.20 | 9.00 | 9.40 | -9.62 | -1.00 | 43116 | KRU | 428.00 | 432.00 | 424.20 | 429.00 | | | 42771 | BDX | 510.50 | 514.00 | 498.40 | 501.00 | | | 42665 | CLE | 0.80 | 0.81 | 0.75 | 0.80 | | | 42500 | PLG | 0.18 | 0.20 | 0.18 | 0.18 | -18.18 | -0.04 | 42375 | ERA | 0.57 | 0.57 | 0.55 | 0.55 | -9.84 | -0.06 | 41533 | MCE | 0.38 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00 | 39533 | MRC | 55.80 | 56.30 | 51.60 | 52.80 | | | 38947 | INM | 0.19 | 0.20 | 0.19 | 0.20 | | | 38861 | MBK | 561.20 | 576.00 | 546.60 | 561.80 | | | 37571 | GCN | 1.13 | 1.13 | 1.08 | 1.12 | -0.88 | -0.01 | 37060 | AIN | 0.69 | 0.70 | 0.60 | 0.67 | | | 36390 | CMC | 0.37 | 0.38 | 0.37 | 0.38 | 0.00 | 0.00 | 35218 | LVC | 130.00 | 134.20 | 129.80 | 132.60 | 1.07 | 1.40 | 34767 | ECH | 4.49 | 4.50 | 4.36 | 4.38 | | | 34670 | MSZ | 4.54 | 4.54 | 4.41 | 4.46 | | | 34299 | CRM | 0.50 | 0.50 | 0.48 | 0.50 | | | 33921 | MRH | 0.13 | 0.15 | 0.13 | 0.15 | 15.38 | 0.02 | 31600 | AAT | 2.50 | 2.50 | 2.35 | 2.42 | | | 31503 | SIM | 2.60 | 2.76 | 2.60 | 2.63 | | | 31161 | HUB | 0.34 | 0.34 | 0.34 | 0.34 | | | 30770 | KTY | 665.00 | 680.50 | 658.50 | 680.50 | | | 30062 | |
|