Symbol | Open | High | Low | Close | Percent | Change | Volume | LHAR | 2.25 | 2.46 | 2.05 | 2.05 | -20.23 | -0.52 | 98633964 | BBVA | 5.06 | 5.15 | 4.83 | 5.00 | -2.72 | -0.14 | 51435890 | BVBA | 0.04 | 0.07 | 0.02 | 0.02 | -60.00 | -0.03 | 16703969 | SNH | 0.15 | 0.16 | 0.15 | 0.16 | 6.67 | 0.01 | 16145626 | TUI1 | 2.11 | 2.21 | 2.08 | 2.16 | 3.85 | 0.08 | 13923271 | LHA | 8.82 | 9.29 | 8.81 | 9.26 | 5.23 | 0.46 | 10706281 | DBK | 11.90 | 12.02 | 11.88 | 12.00 | 0.50 | 0.06 | 8855482 | DTE | 20.57 | 20.58 | 20.23 | 20.30 | -1.41 | -0.29 | 7385838 | CBK | 9.62 | 9.96 | 9.62 | 9.91 | 2.91 | 0.28 | 7033525 | PHIA | 30.56 | 31.46 | 30.45 | 31.36 | 1.92 | 0.59 | 6192983 | BAS | 51.76 | 53.32 | 51.65 | 53.13 | 0.55 | 0.29 | 4019550 | O2D | 2.60 | 2.60 | 2.53 | 2.53 | -2.32 | -0.06 | 3697522 | AT1 | 2.90 | 2.92 | 2.83 | 2.87 | -1.71 | -0.05 | 3681648 | EOAN | 9.85 | 9.90 | 9.80 | 9.82 | -0.30 | -0.03 | 3549571 | DAI | 64.49 | 64.82 | 62.62 | 62.96 | -2.02 | -1.30 | 3425810 | VNA | 27.50 | 27.57 | 26.82 | 27.08 | -2.31 | -0.64 | 3404799 | DPW | 40.17 | 41.09 | 40.15 | 40.73 | 1.67 | 0.67 | 3133924 | TKA | 7.20 | 7.31 | 7.04 | 7.25 | 1.26 | 0.09 | 3101752 | IFX | 32.34 | 32.99 | 32.23 | 32.45 | 0.56 | 0.18 | 2792592 | BAYN | 57.03 | 57.13 | 56.07 | 56.28 | -1.28 | -0.73 | 2443283 | VODI | 1.06 | 1.06 | 1.04 | 1.04 | -0.95 | -0.01 | 1958590 | ENR | 19.41 | 19.76 | 19.11 | 19.17 | -1.34 | -0.26 | 1834365 | RWE | 41.30 | 41.66 | 40.73 | 40.89 | -1.16 | -0.48 | 1715551 | SAP | 108.00 | 109.42 | 107.40 | 109.00 | 1.58 | 1.70 | 1656208 | SDF | 22.52 | 23.18 | 22.08 | 23.01 | 1.72 | 0.39 | 1349389 | AR4 | 17.10 | 17.40 | 13.13 | 13.27 | -22.22 | -3.79 | 1332786 | 1COV | 41.02 | 42.28 | 40.89 | 42.05 | 2.41 | 0.99 | 1278517 | ZAL | 43.26 | 44.61 | 42.77 | 42.81 | 0.16 | 0.07 | 1160605 | TEG | 8.50 | 8.56 | 8.24 | 8.30 | -2.58 | -0.22 | 1125152 | SIE | 144.80 | 146.36 | 144.32 | 144.96 | -0.03 | -0.04 | 1082084 | LIN | 306.80 | 307.25 | 300.80 | 302.50 | -1.53 | -4.70 | 963954 | UN01 | 2.95 | 3.11 | 2.95 | 2.98 | 1.36 | 0.04 | 941962 | CON | 64.98 | 66.64 | 64.82 | 66.20 | -2.99 | -2.04 | 932979 | FRE | 28.57 | 28.77 | 28.21 | 28.39 | -0.56 | -0.16 | 921975 | DHER | 51.20 | 53.66 | 51.16 | 51.34 | 1.74 | 0.88 | 913292 | NDX1 | 14.77 | 15.15 | 14.64 | 14.74 | -0.14 | -0.02 | 889420 | FTK | 7.89 | 8.16 | 7.83 | 8.15 | 3.82 | 0.30 | 889129 | HDD | 1.66 | 1.74 | 1.65 | 1.71 | 3.01 | 0.05 | 869026 | F03 | 0.57 | 0.57 | 0.56 | 0.56 | -99.14 | -64.79 | 849100 | BMW | 91.64 | 92.15 | 91.13 | 91.43 | -0.60 | -0.55 | 826430 | VOW3 | 125.50 | 126.00 | 124.44 | 125.20 | -0.03 | -0.04 | 784868 | EVK | 19.98 | 20.12 | 19.88 | 20.00 | 0.25 | 0.05 | 749245 | ALV | 219.05 | 219.55 | 218.20 | 219.10 | 0.05 | 0.10 | 736325 | EVT | 18.20 | 19.26 | 18.20 | 18.95 | 4.35 | 0.79 | 714577 | PSM | 9.63 | 9.64 | 9.40 | 9.55 | -1.04 | -0.10 | 702324 | FME | 33.87 | 34.10 | 33.47 | 33.60 | -0.53 | -0.18 | 702103 | BOSS | 58.88 | 59.70 | 58.14 | 58.52 | -1.55 | -0.92 | 664645 | AIXA | 28.68 | 29.53 | 28.68 | 29.44 | 2.65 | 0.76 | 650680 | HFG | 25.67 | 25.81 | 24.79 | 24.97 | -0.99 | -0.25 | 625953 | UTDI | 22.49 | 22.87 | 22.15 | 22.43 | -0.80 | -0.18 | 568002 | |
|