| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RDSA | 23.06 | 23.07 | 22.57 | 22.80 | -1.08 | -0.25 | 40748052 | | KPN | 4.73 | 4.78 | 4.66 | 4.75 | 0.21 | 0.01 | 12743812 | | INGA | 22.07 | 22.59 | 21.80 | 22.55 | -0.57 | -0.13 | 8783619 | | AGN | 5.98 | 6.07 | 5.89 | 6.03 | -0.99 | -0.06 | 8354334 | | PHARM | 1.28 | 1.36 | 1.27 | 1.36 | 2.26 | 0.03 | 8063056 | | INPST | 15.08 | 15.14 | 14.99 | 15.00 | -0.66 | -0.10 | 5105135 | | UMG | 17.57 | 17.57 | 17.12 | 17.30 | -2.81 | -0.50 | 5095869 | | MT | 43.35 | 46.14 | 43.15 | 46.04 | -3.88 | -1.86 | 3907953 | | UNA | 57.10 | 57.11 | 56.15 | 56.92 | -0.65 | -0.37 | 2718639 | | PRX | 41.32 | 42.92 | 41.30 | 42.58 | 1.43 | 0.60 | 2527532 | | ESP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1968024 | | PHIA | 24.11 | 24.93 | 24.06 | 24.83 | -0.28 | -0.07 | 1926237 | | ABN | 26.36 | 27.14 | 26.23 | 27.09 | -0.07 | -0.02 | 1680713 | | AD | 40.87 | 41.20 | 40.39 | 41.07 | 0.49 | 0.20 | 1672601 | | REN | 30.76 | 30.94 | 30.10 | 30.64 | 0.46 | 0.14 | 1339435 | | PNL | 1.09 | 1.12 | 1.09 | 1.11 | -0.89 | -0.01 | 1073998 | | BAMNB | 8.74 | 8.90 | 8.59 | 8.81 | -2.54 | -0.23 | 930387 | | WKL | 68.78 | 69.16 | 67.64 | 68.64 | 0.18 | 0.12 | 841503 | | AKZA | 51.26 | 51.50 | 50.54 | 51.12 | -2.67 | -1.40 | 812946 | | BESI | 147.45 | 166.30 | 145.15 | 166.30 | 6.40 | 10.00 | 699137 | | LIGHT | 18.18 | 18.93 | 17.95 | 18.55 | 0.27 | 0.05 | 696900 | | ASML | 1072.00 | 1147.60 | 1060.20 | 1147.60 | 0.05 | 0.60 | 689086 | | NN | 64.90 | 65.30 | 63.70 | 65.24 | -0.49 | -0.32 | 640616 | | RAND | 26.10 | 26.96 | 25.75 | 26.31 | -1.94 | -0.52 | 625157 | | URW | 49.52 | 51.58 | 49.06 | 51.24 | 4.19 | 2.06 | 574807 | | OCI | 3.60 | 3.69 | 3.53 | 3.68 | 1.38 | 0.05 | 557454 | | HEIA | 71.00 | 71.00 | 69.80 | 70.58 | -1.56 | -1.12 | 502186 | | APAM | 34.00 | 35.52 | 33.00 | 34.74 | -7.01 | -2.62 | 493579 | | ALLFG | 8.25 | 8.46 | 8.21 | 8.38 | -1.06 | -0.09 | 459011 | | ASRNL | 56.92 | 57.44 | 56.12 | 57.38 | -0.24 | -0.14 | 457292 | | JDEP | 31.70 | 31.74 | 31.70 | 31.72 | 0.00 | 0.00 | 427606 | | TOM2 | 4.76 | 4.87 | 4.70 | 4.75 | -2.66 | -0.13 | 414866 | | SBMO | 30.04 | 32.16 | 30.00 | 31.88 | 2.71 | 0.84 | 354675 | | FUR | 10.48 | 10.72 | 10.37 | 10.61 | -0.47 | -0.05 | 349876 | | DPA | 0.11 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 322489 | | AALB | 31.28 | 32.30 | 31.12 | 31.88 | -4.09 | -1.36 | 316040 | | IMCD | 69.36 | 71.02 | 69.04 | 70.34 | -1.92 | -1.38 | 293756 | | VEON | 1.20 | 1.20 | 1.08 | 1.19 | 3.48 | 0.04 | 285467 | | ALFEN | 8.59 | 8.76 | 8.47 | 8.69 | -1.14 | -0.10 | 265358 | | ARCAD | 29.72 | 30.18 | 29.44 | 29.58 | -2.89 | -0.88 | 248333 | | FLOW | 27.98 | 28.56 | 27.84 | 27.90 | 1.45 | 0.40 | 216368 | | DSM | 113.10 | 114.50 | 113.10 | 114.05 | 0.00 | 0.00 | 213210 | | TWEKA | 36.64 | 39.62 | 36.00 | 39.18 | 5.83 | 2.16 | 211647 | | BFIT | 28.88 | 29.46 | 28.54 | 29.28 | -0.95 | -0.28 | 204387 | | AMG | 32.82 | 34.16 | 32.16 | 33.90 | -1.57 | -0.54 | 194986 | | ASM | 637.40 | 676.00 | 630.00 | 676.00 | -0.12 | -0.80 | 177886 | | TKWY | 20.14 | 20.29 | 20.14 | 20.22 | 0.05 | 0.01 | 173257 | | VPK | 45.94 | 47.70 | 45.90 | 47.22 | 1.37 | 0.64 | 171789 | | FFARM | 6.30 | 6.46 | 6.25 | 6.41 | -1.23 | -0.08 | 162606 | | HEIO | 66.80 | 66.80 | 65.40 | 66.25 | -1.85 | -1.25 | 148904 | |
|