| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RDSA | 23.06 | 23.07 | 22.57 | 22.80 | -1.08 | -0.25 | 40748052 | | KPN | 4.72 | 4.76 | 4.68 | 4.73 | -0.42 | -0.02 | 12710328 | | PHARM | 1.39 | 1.42 | 1.38 | 1.39 | 2.21 | 0.03 | 12314560 | | INGA | 23.27 | 23.55 | 23.07 | 23.41 | 3.81 | 0.86 | 8991080 | | AGN | 6.25 | 6.26 | 6.10 | 6.16 | 2.16 | 0.13 | 7713575 | | PRX | 46.00 | 47.02 | 45.34 | 46.65 | 9.56 | 4.07 | 6526925 | | MT | 48.67 | 49.48 | 48.18 | 49.46 | 7.43 | 3.42 | 3363593 | | INPST | 15.04 | 15.14 | 15.01 | 15.10 | 0.67 | 0.10 | 2948679 | | UMG | 17.67 | 17.80 | 17.31 | 17.65 | 2.02 | 0.35 | 2765900 | | UNA | 57.00 | 57.37 | 56.46 | 56.99 | 0.12 | 0.07 | 2600316 | | ABN | 27.85 | 28.09 | 27.51 | 27.87 | 2.88 | 0.78 | 2310350 | | PHIA | 25.35 | 25.71 | 25.02 | 25.02 | 0.77 | 0.19 | 2247135 | | REN | 30.54 | 31.16 | 29.92 | 30.36 | -0.91 | -0.28 | 1999585 | | ESP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1968024 | | AD | 40.91 | 41.44 | 40.80 | 41.25 | 0.44 | 0.18 | 1458356 | | WKL | 68.80 | 69.16 | 66.34 | 67.16 | -2.16 | -1.48 | 1355645 | | PNL | 1.13 | 1.14 | 1.11 | 1.13 | 1.80 | 0.02 | 1214752 | | AKZA | 52.52 | 53.16 | 52.34 | 52.54 | 2.78 | 1.42 | 892364 | | HEIA | 71.48 | 71.52 | 70.34 | 71.14 | 0.79 | 0.56 | 836646 | | ASML | 1188.40 | 1208.40 | 1172.20 | 1200.00 | 4.57 | 52.40 | 800815 | | BAMNB | 9.06 | 9.21 | 9.00 | 9.13 | 3.63 | 0.32 | 705487 | | RAND | 26.95 | 26.95 | 26.03 | 26.09 | -0.84 | -0.22 | 670309 | | ASRNL | 58.66 | 59.32 | 58.32 | 58.56 | 2.06 | 1.18 | 644792 | | SBMO | 32.30 | 33.24 | 32.22 | 33.14 | 3.95 | 1.26 | 624064 | | ALLFG | 8.46 | 8.46 | 8.36 | 8.41 | 0.36 | 0.03 | 618407 | | AALB | 32.68 | 33.02 | 32.28 | 32.64 | 2.38 | 0.76 | 605974 | | URW | 49.52 | 51.58 | 49.06 | 51.24 | 4.19 | 2.06 | 574807 | | NN | 66.84 | 67.18 | 66.46 | 66.64 | 2.15 | 1.40 | 551986 | | BESI | 171.65 | 174.95 | 168.70 | 174.60 | 4.99 | 8.30 | 549766 | | FUR | 10.84 | 11.18 | 10.69 | 11.03 | 3.96 | 0.42 | 529807 | | OCI | 3.69 | 3.74 | 3.59 | 3.70 | 0.54 | 0.02 | 391872 | | TOM2 | 4.85 | 4.88 | 4.77 | 4.85 | 2.11 | 0.10 | 360122 | | IMCD | 72.46 | 72.60 | 70.52 | 70.72 | 0.54 | 0.38 | 346976 | | JDEP | 31.72 | 31.74 | 31.70 | 31.74 | 0.06 | 0.02 | 340876 | | DPA | 0.11 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 322489 | | ARCAD | 30.10 | 30.12 | 29.10 | 29.10 | -1.62 | -0.48 | 291897 | | VEON | 1.20 | 1.20 | 1.08 | 1.19 | 3.48 | 0.04 | 285467 | | BFIT | 30.06 | 30.08 | 29.14 | 29.60 | 1.09 | 0.32 | 282272 | | APAM | 35.96 | 36.90 | 35.86 | 36.74 | 5.76 | 2.00 | 260825 | | AMG | 35.32 | 35.68 | 34.78 | 35.68 | 5.25 | 1.78 | 230775 | | FFARM | 6.56 | 6.80 | 6.50 | 6.80 | 6.08 | 0.39 | 221907 | | DSM | 113.10 | 114.50 | 113.10 | 114.05 | 0.00 | 0.00 | 213210 | | ASM | 704.00 | 708.60 | 689.20 | 708.60 | 4.82 | 32.60 | 192326 | | HEIO | 67.05 | 67.15 | 65.85 | 66.50 | 0.38 | 0.25 | 189335 | | TKWY | 20.14 | 20.29 | 20.14 | 20.22 | 0.05 | 0.01 | 173257 | | ALFEN | 8.88 | 9.04 | 8.82 | 8.82 | 1.50 | 0.13 | 172119 | | VPK | 47.68 | 47.70 | 46.94 | 47.56 | 0.72 | 0.34 | 168716 | | LIGHT | 19.00 | 19.20 | 18.70 | 18.70 | 0.81 | 0.15 | 159776 | | TWEKA | 39.72 | 39.72 | 38.20 | 39.50 | 0.82 | 0.32 | 150605 | | FLOW | 27.74 | 27.80 | 27.20 | 27.50 | -1.43 | -0.40 | 142392 | |
|