Symbol | Open | High | Low | Close | Percent | Change | Volume | RDSA | 23.06 | 23.07 | 22.57 | 22.80 | -1.08 | -0.25 | 40748052 | PHARM | 0.98 | 1.01 | 0.96 | 0.97 | -3.96 | -0.04 | 13647070 | INGA | 17.91 | 18.07 | 17.86 | 18.01 | -1.42 | -0.26 | 11397754 | KPN | 4.11 | 4.14 | 4.10 | 4.10 | -0.97 | -0.04 | 9690120 | AGN | 6.01 | 6.05 | 5.98 | 6.03 | -1.31 | -0.08 | 6473143 | PRX | 46.59 | 46.69 | 46.06 | 46.68 | -1.46 | -0.69 | 3305830 | AD | 35.62 | 35.92 | 35.59 | 35.85 | -0.03 | -0.01 | 2712566 | ABN | 22.60 | 22.82 | 22.48 | 22.76 | -0.48 | -0.11 | 2473664 | PHIA | 20.06 | 20.22 | 19.86 | 19.89 | -2.64 | -0.54 | 2076818 | MT | 25.98 | 26.24 | 25.78 | 26.08 | -1.47 | -0.39 | 2001638 | ESP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1968024 | PNL | 0.89 | 0.90 | 0.88 | 0.89 | -1.11 | -0.01 | 1937101 | BAMNB | 7.66 | 7.71 | 7.46 | 7.55 | -2.20 | -0.17 | 1594054 | UMG | 27.66 | 28.14 | 27.49 | 27.91 | 0.25 | 0.07 | 1499408 | HEIA | 79.04 | 79.54 | 78.10 | 78.10 | -2.59 | -2.08 | 1108821 | UNA | 54.56 | 54.96 | 54.36 | 54.64 | -0.04 | -0.02 | 1099591 | ASML | 664.70 | 672.90 | 660.30 | 664.60 | -1.77 | -12.00 | 795606 | WKL | 148.15 | 149.00 | 146.05 | 146.45 | -2.50 | -3.75 | 793715 | NN | 54.94 | 55.22 | 54.68 | 55.20 | -0.43 | -0.24 | 716325 | BESI | 119.95 | 125.90 | 118.90 | 125.90 | 2.57 | 3.15 | 700639 | REN | 45.42 | 45.98 | 45.34 | 45.78 | -0.48 | -0.22 | 621787 | AXS | 0.72 | 0.74 | 0.69 | 0.69 | -5.48 | -0.04 | 594465 | LIGHT | 22.00 | 22.66 | 21.90 | 22.50 | 0.72 | 0.16 | 581173 | URW | 49.52 | 51.58 | 49.06 | 51.24 | 4.19 | 2.06 | 574807 | OCI | 7.68 | 7.84 | 7.67 | 7.83 | 1.29 | 0.10 | 567424 | FUR | 11.42 | 11.71 | 11.40 | 11.50 | -1.20 | -0.14 | 556423 | TKWY | 19.48 | 19.52 | 19.47 | 19.50 | 0.00 | 0.00 | 523390 | ALLFG | 6.08 | 6.13 | 5.96 | 5.98 | -3.24 | -0.20 | 512259 | AKZA | 57.74 | 58.84 | 57.42 | 58.08 | -2.71 | -1.62 | 488825 | INPST | 14.08 | 14.16 | 13.94 | 13.97 | -2.65 | -0.38 | 402143 | ASRNL | 54.10 | 54.48 | 53.94 | 54.36 | -0.69 | -0.38 | 351530 | SBMO | 22.60 | 22.96 | 22.48 | 22.48 | 0.09 | 0.02 | 350446 | ALFEN | 10.80 | 10.88 | 10.66 | 10.76 | -2.62 | -0.29 | 346802 | DPA | 0.11 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 322489 | JDEP | 23.60 | 23.60 | 23.40 | 23.48 | -0.34 | -0.08 | 287357 | VEON | 1.20 | 1.20 | 1.08 | 1.19 | 3.48 | 0.04 | 285467 | FLOW | 29.48 | 29.80 | 28.74 | 29.02 | 0.21 | 0.06 | 241717 | TOM2 | 5.55 | 5.62 | 5.45 | 5.58 | -0.89 | -0.05 | 229609 | RAND | 37.50 | 38.07 | 37.50 | 37.84 | -1.10 | -0.42 | 214898 | DSM | 113.10 | 114.50 | 113.10 | 114.05 | 0.00 | 0.00 | 213210 | AMG | 18.45 | 18.66 | 18.31 | 18.66 | -0.69 | -0.13 | 210112 | HEIO | 68.50 | 68.70 | 67.50 | 67.55 | -2.38 | -1.65 | 188862 | FFARM | 4.11 | 4.12 | 4.05 | 4.07 | -1.21 | -0.05 | 169613 | VVY | 1.67 | 1.67 | 1.58 | 1.64 | -2.96 | -0.05 | 164047 | AALB | 30.34 | 31.04 | 30.20 | 30.72 | -1.54 | -0.48 | 149811 | CRBN | 20.20 | 20.36 | 20.02 | 20.18 | -1.27 | -0.26 | 148870 | AVTX | 13.32 | 13.70 | 13.03 | 13.20 | -5.65 | -0.79 | 139710 | VPK | 40.92 | 41.56 | 40.92 | 41.12 | 0.54 | 0.22 | 126653 | ASM | 510.60 | 522.60 | 509.20 | 519.40 | -1.14 | -6.00 | 116176 | RDSB | 22.95 | 22.95 | 22.55 | 22.75 | -0.44 | -0.10 | 115413 | |
|