Symbol | Open | High | Low | Close | Percent | Change | Volume | RDSA | 23.06 | 23.07 | 22.57 | 22.80 | -1.08 | -0.25 | 40748052 | INGA | 12.34 | 12.65 | 12.32 | 12.65 | 2.85 | 0.35 | 11905063 | KPN | 3.21 | 3.21 | 3.19 | 3.21 | -0.31 | -0.01 | 6728900 | AGN | 4.72 | 4.76 | 4.68 | 4.75 | 0.64 | 0.03 | 6044451 | PHARM | 1.08 | 1.10 | 1.08 | 1.09 | 0.93 | 0.01 | 3349124 | TKWY | 14.57 | 14.67 | 14.08 | 14.41 | 0.56 | 0.08 | 2287268 | AD | 31.11 | 31.15 | 30.50 | 30.79 | -1.41 | -0.44 | 2105788 | PHIA | 19.83 | 19.84 | 19.67 | 19.73 | -0.10 | -0.02 | 2023757 | ESP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1968024 | MT | 24.10 | 24.34 | 24.04 | 24.31 | 1.59 | 0.38 | 1775221 | ABN | 14.72 | 14.88 | 14.64 | 14.85 | 0.81 | 0.12 | 1563966 | PNL | 1.78 | 1.78 | 1.76 | 1.77 | 0.57 | 0.01 | 1349527 | UNA | 46.59 | 46.76 | 46.37 | 46.44 | -0.45 | -0.21 | 1239596 | PRX | 64.55 | 65.19 | 63.87 | 64.72 | 0.94 | 0.60 | 1113622 | UMG | 20.78 | 20.83 | 20.51 | 20.76 | 0.10 | 0.02 | 1054018 | ALLFG | 5.36 | 5.42 | 5.30 | 5.41 | 1.88 | 0.10 | 808293 | REN | 28.93 | 28.93 | 28.55 | 28.64 | -0.83 | -0.24 | 732707 | NN | 33.71 | 33.99 | 33.60 | 33.88 | 1.29 | 0.43 | 732050 | BAMNB | 1.85 | 1.89 | 1.84 | 1.88 | 2.17 | 0.04 | 601203 | URW | 49.52 | 51.58 | 49.06 | 51.24 | 4.19 | 2.06 | 574807 | OCI | 22.86 | 23.65 | 22.70 | 23.65 | 3.28 | 0.75 | 491705 | BBED | 5.75 | 5.75 | 5.73 | 5.73 | -0.35 | -0.02 | 461014 | ASRNL | 41.10 | 41.13 | 40.58 | 40.76 | -0.73 | -0.30 | 458978 | SBMO | 12.90 | 13.05 | 12.83 | 13.02 | 1.32 | 0.17 | 448218 | ROOD | 0.33 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00 | 440976 | WKL | 109.75 | 109.90 | 108.45 | 108.95 | -0.59 | -0.65 | 428713 | AXS | 0.98 | 1.02 | 0.98 | 1.02 | 5.15 | 0.05 | 411508 | HEIA | 94.30 | 94.58 | 93.74 | 93.74 | -0.28 | -0.26 | 388235 | LIGHT | 26.76 | 27.11 | 26.45 | 27.08 | 2.42 | 0.64 | 378487 | ASML | 649.00 | 649.20 | 634.20 | 635.10 | -1.57 | -10.10 | 358847 | DPA | 0.11 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 322489 | BESI | 101.80 | 102.45 | 98.68 | 98.68 | -2.01 | -2.02 | 315790 | VPK | 33.90 | 34.81 | 33.74 | 34.81 | 3.51 | 1.18 | 282577 | RAND | 49.40 | 50.06 | 49.32 | 49.95 | 1.61 | 0.79 | 276934 | AMG | 48.22 | 49.22 | 47.88 | 48.40 | 1.74 | 0.83 | 251826 | AKZA | 72.26 | 72.92 | 72.04 | 72.50 | 0.55 | 0.40 | 243099 | VLK | 29.20 | 29.65 | 28.50 | 28.75 | -4.64 | -1.40 | 227148 | DSM | 113.10 | 114.50 | 113.10 | 114.05 | 0.00 | 0.00 | 213210 | INPST | 9.70 | 9.80 | 9.67 | 9.73 | 0.62 | 0.06 | 206551 | FUR | 14.68 | 14.80 | 14.55 | 14.80 | 0.82 | 0.12 | 193211 | ORDI | 5.67 | 5.69 | 5.67 | 5.68 | 0.00 | 0.00 | 185510 | ALFEN | 57.06 | 57.16 | 55.12 | 55.18 | -2.51 | -1.42 | 165579 | FFARM | 2.75 | 2.78 | 2.73 | 2.76 | -1.08 | -0.03 | 145824 | TOM2 | 6.99 | 7.04 | 6.93 | 6.99 | 0.43 | 0.03 | 145104 | AALB | 37.86 | 38.35 | 37.54 | 38.14 | 1.52 | 0.57 | 136419 | FLOW | 19.49 | 19.56 | 19.35 | 19.49 | 0.36 | 0.07 | 132384 | HEIJM | 11.78 | 12.06 | 11.78 | 12.06 | 2.38 | 0.28 | 132212 | APAM | 28.49 | 28.72 | 28.17 | 28.55 | 1.17 | 0.33 | 129030 | RDSB | 22.95 | 22.95 | 22.55 | 22.75 | -0.44 | -0.10 | 115413 | ASM | 383.65 | 384.40 | 370.65 | 370.65 | -2.40 | -9.10 | 113435 | |
|