| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ELIN | 10.50 | 10.50 | 10.50 | 10.50 | 521.30 | 8.81 | 0 | | TLS | 1.92 | 2.18 | 1.85 | 2.18 | 17.20 | 0.32 | 20550 | | POR | 1.51 | 1.72 | 1.51 | 1.72 | 11.69 | 0.18 | 30900 | | IGV | 2.10 | 2.27 | 2.09 | 2.27 | 9.13 | 0.19 | 91721 | | EEMS | 0.17 | 0.17 | 0.16 | 0.17 | 6.25 | 0.01 | 51540 | | X45597 | 535.00 | 549.00 | 535.00 | 549.00 | 5.58 | 29.00 | 6 | | FRE | 0.21 | 0.22 | 0.21 | 0.22 | 4.76 | 0.01 | 30240 | | SOS | 0.48 | 0.48 | 0.46 | 0.46 | 4.55 | 0.02 | 47250 | | FIC | 19.40 | 20.20 | 19.30 | 20.20 | 4.12 | 0.80 | 13038 | | 4AIM | 225.50 | 239.00 | 225.50 | 239.00 | 3.91 | 9.00 | 24 | | SEIF | 0.28 | 0.29 | 0.27 | 0.28 | 3.70 | 0.01 | 30000 | | IMS | 0.54 | 0.56 | 0.54 | 0.56 | 3.70 | 0.02 | 1046683 | | CEM | 17.10 | 17.56 | 17.00 | 17.46 | 3.68 | 0.62 | 380236 | | BDB | 8.57 | 8.76 | 8.43 | 8.76 | 3.67 | 0.31 | 249365 | | TIS | 0.55 | 0.58 | 0.55 | 0.57 | 3.64 | 0.02 | 857543 | | TPS | 7.15 | 7.40 | 7.15 | 7.30 | 3.55 | 0.25 | 8500 | | GEL | 2.34 | 2.36 | 2.34 | 2.36 | 3.51 | 0.08 | 2500 | | CSP | 0.29 | 0.30 | 0.29 | 0.30 | 3.45 | 0.01 | 59058 | | DAN | 47.00 | 47.60 | 45.90 | 47.45 | 3.38 | 1.55 | 54474 | | ATH | 0.96 | 1.03 | 0.94 | 0.99 | 3.12 | 0.03 | 131546 | | CBK | 10.83 | 11.09 | 10.83 | 11.05 | 3.08 | 0.33 | 4261 | | CYB | 1.34 | 1.39 | 1.34 | 1.38 | 2.99 | 0.04 | 54167 | | PRY | 83.68 | 85.46 | 82.74 | 85.22 | 2.95 | 2.44 | 785311 | | AZM | 34.00 | 34.75 | 33.87 | 34.72 | 2.90 | 0.98 | 1007901 | | TYA | 18.50 | 18.50 | 18.50 | 18.50 | 2.78 | 0.50 | 5 | | RAT | 1.48 | 1.49 | 1.48 | 1.49 | 2.76 | 0.04 | 200 | | TB | 0.36 | 0.38 | 0.36 | 0.38 | 2.70 | 0.01 | 7000 | | DPW | 46.40 | 46.58 | 46.40 | 46.58 | 2.58 | 1.17 | 1500 | | IGD | 3.53 | 3.62 | 3.52 | 3.62 | 2.55 | 0.09 | 151963 | | FCM | 0.76 | 0.81 | 0.76 | 0.81 | 2.53 | 0.02 | 6750 | | BASF | 48.13 | 49.30 | 48.13 | 49.21 | 2.52 | 1.21 | 2464 | | POPR | 0.41 | 0.42 | 0.41 | 0.42 | 2.44 | 0.01 | 12000 | | PINF | 0.82 | 0.85 | 0.82 | 0.85 | 2.41 | 0.02 | 2630 | | PHN | 55.30 | 56.80 | 55.30 | 56.50 | 2.36 | 1.30 | 36791 | | ACA | 12.61 | 12.83 | 12.59 | 12.82 | 2.23 | 0.28 | 8344 | | ECNL | 1.37 | 1.41 | 1.36 | 1.39 | 2.21 | 0.03 | 326016 | | FM | 7.98 | 8.05 | 7.85 | 8.04 | 2.16 | 0.17 | 103348 | | BPE | 10.18 | 10.38 | 10.15 | 10.35 | 2.07 | 0.21 | 6079399 | | AD | 27.95 | 28.01 | 27.95 | 28.01 | 2.04 | 0.56 | 280 | | CIRC | 7.96 | 8.10 | 7.92 | 8.10 | 2.02 | 0.16 | 2640 | | ENI | 15.95 | 16.00 | 15.87 | 15.99 | 1.98 | 0.31 | 8440055 | | BNP | 57.17 | 58.50 | 57.17 | 58.45 | 1.88 | 1.08 | 10517 | | ECK | 2.18 | 2.18 | 2.18 | 2.18 | 1.87 | 0.04 | 4900 | | MASI | 4.36 | 4.36 | 4.36 | 4.36 | 1.87 | 0.08 | 175 | | UNI | 19.45 | 19.64 | 19.25 | 19.61 | 1.82 | 0.35 | 1193070 | | BO | 0.57 | 0.59 | 0.56 | 0.57 | 1.79 | 0.01 | 62277 | | RWE | 32.49 | 32.49 | 32.30 | 32.33 | 1.79 | 0.57 | 190 | | TITR | 0.56 | 0.57 | 0.56 | 0.57 | 1.79 | 0.01 | 10900045 | | WBD | 3.42 | 3.47 | 3.38 | 3.45 | 1.77 | 0.06 | 2753551 | | LVMH | 828.40 | 843.00 | 821.00 | 840.80 | 1.67 | 13.80 | 295 | |
|