| Symbol | Open | High | Low | Close | Percent | Change | Volume | | JECC | 720.00 | 900.00 | 700.00 | 885.00 | 27.34 | 190.00 | 148700 | | TIRA | 1380.00 | 1725.00 | 1270.00 | 1715.00 | 24.28 | 335.00 | 874500 | | BCIC | 142.00 | 185.00 | 142.00 | 172.00 | 21.13 | 30.00 | 9460200 | | POLU | 8700.00 | 8875.00 | 7500.00 | 8875.00 | 19.93 | 1475.00 | 103500 | | CLEO | 1225.00 | 1515.00 | 1175.00 | 1455.00 | 19.75 | 240.00 | 44774000 | | ATIC | 406.00 | 498.00 | 404.00 | 480.00 | 18.23 | 74.00 | 300300 | | MTLA | 422.00 | 490.00 | 422.00 | 490.00 | 16.11 | 68.00 | 1548800 | | HADE | 8.00 | 8.00 | 7.00 | 8.00 | 14.29 | 1.00 | 753900 | | REAL | 15.00 | 16.00 | 15.00 | 16.00 | 14.29 | 2.00 | 7443400 | | ITMA | 800.00 | 870.00 | 785.00 | 850.00 | 13.33 | 100.00 | 1543300 | | HRTA | 470.00 | 560.00 | 470.00 | 530.00 | 12.29 | 58.00 | 55384800 | | GMFI | 42.00 | 46.00 | 42.00 | 46.00 | 12.20 | 5.00 | 2806900 | | BKSL | 67.00 | 75.00 | 67.00 | 74.00 | 12.12 | 8.00 | 225199700 | | APLI | 500.00 | 560.00 | 498.00 | 560.00 | 12.00 | 60.00 | 159300 | | AHAP | 61.00 | 78.00 | 59.00 | 67.00 | 11.67 | 7.00 | 30586500 | | KEEN | 620.00 | 700.00 | 620.00 | 690.00 | 11.29 | 70.00 | 10613100 | | TARA | 10.00 | 10.00 | 10.00 | 10.00 | 11.11 | 1.00 | 329900 | | LIFE | 5675.00 | 6300.00 | 5675.00 | 6300.00 | 10.53 | 600.00 | 2500 | | PGJO | 108.00 | 118.00 | 107.00 | 118.00 | 10.28 | 11.00 | 573700 | | SINI | 2700.00 | 2700.00 | 2700.00 | 2700.00 | 10.20 | 250.00 | 167600 | | UNIQ | 540.00 | 610.00 | 540.00 | 605.00 | 10.00 | 55.00 | 18783800 | | PANI | 9300.00 | 10850.00 | 9200.00 | 9975.00 | 9.62 | 875.00 | 28841800 | | LPIN | 368.00 | 398.00 | 368.00 | 390.00 | 9.55 | 34.00 | 141100 | | SHIP | 1605.00 | 1815.00 | 1560.00 | 1700.00 | 9.32 | 145.00 | 1383300 | | TFAS | 97.00 | 115.00 | 97.00 | 106.00 | 9.28 | 9.00 | 7817400 | | IBFN | 12.00 | 12.00 | 12.00 | 12.00 | 9.09 | 1.00 | 2500 | | BBHI | 615.00 | 660.00 | 600.00 | 660.00 | 9.09 | 55.00 | 600800 | | RONY | 2790.00 | 3360.00 | 2100.00 | 3000.00 | 9.09 | 250.00 | 751400 | | ARGO | 575.00 | 690.00 | 575.00 | 690.00 | 8.66 | 55.00 | 7100 | | MIDI | 306.00 | 336.00 | 302.00 | 334.00 | 8.44 | 26.00 | 10106700 | | PNIN | 970.00 | 1070.00 | 970.00 | 1025.00 | 7.89 | 75.00 | 3161600 | | GIAA | 41.00 | 41.00 | 41.00 | 41.00 | 7.89 | 3.00 | 105580900 | | IPOL | 118.00 | 125.00 | 115.00 | 125.00 | 6.84 | 8.00 | 163800 | | HOMI | 268.00 | 290.00 | 268.00 | 286.00 | 6.72 | 18.00 | 5800 | | ICON | 33.00 | 33.00 | 32.00 | 32.00 | 6.67 | 2.00 | 2100 | | OMRE | 456.00 | 456.00 | 456.00 | 456.00 | 6.54 | 28.00 | 100 | | PZZA | 112.00 | 120.00 | 111.00 | 117.00 | 6.36 | 7.00 | 1417600 | | ABBA | 16.00 | 17.00 | 16.00 | 17.00 | 6.25 | 1.00 | 6220700 | | KIAS | 18.00 | 18.00 | 17.00 | 18.00 | 5.88 | 1.00 | 41300 | | TMPO | 111.00 | 113.00 | 109.00 | 113.00 | 5.61 | 6.00 | 817800 | | CASH | 57.00 | 58.00 | 53.00 | 57.00 | 5.56 | 3.00 | 981600 | | PGUN | 488.00 | 550.00 | 470.00 | 496.00 | 5.53 | 26.00 | 47100 | | ALKA | 298.00 | 306.00 | 296.00 | 306.00 | 5.52 | 16.00 | 11700 | | HELI | 185.00 | 200.00 | 183.00 | 193.00 | 5.46 | 10.00 | 22400 | | DMND | 785.00 | 785.00 | 785.00 | 785.00 | 5.37 | 40.00 | 1000 | | IPTV | 19.00 | 20.00 | 19.00 | 20.00 | 5.26 | 1.00 | 7659000 | | NFCX | 1625.00 | 1730.00 | 1625.00 | 1705.00 | 5.25 | 85.00 | 54100 | | KINO | 1055.00 | 1110.00 | 1055.00 | 1110.00 | 5.21 | 55.00 | 800 | | AYLS | 66.00 | 67.00 | 62.00 | 63.00 | 5.00 | 3.00 | 7745900 | | DYAN | 81.00 | 90.00 | 79.00 | 84.00 | 5.00 | 4.00 | 2208100 | |
|
