| Symbol | Open | High | Low | Close | Percent | Change | Volume | | DPA | 0.11 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 322489 | | NEDSE | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 11301 | | APAM | 34.00 | 35.52 | 33.00 | 34.74 | -7.01 | -2.62 | 493579 | | ECMPA | 25.85 | 26.20 | 25.40 | 25.45 | -4.32 | -1.15 | 136021 | | AALB | 31.28 | 32.30 | 31.12 | 31.88 | -4.09 | -1.36 | 316040 | | HEIJM | 80.20 | 80.20 | 77.90 | 79.50 | -3.99 | -3.30 | 87978 | | MT | 43.35 | 46.14 | 43.15 | 46.04 | -3.88 | -1.86 | 3907953 | | DGB | 0.61 | 0.61 | 0.59 | 0.60 | -3.23 | -0.02 | 9257 | | ARCAD | 29.72 | 30.18 | 29.44 | 29.58 | -2.89 | -0.88 | 248333 | | UMG | 17.57 | 17.57 | 17.12 | 17.30 | -2.81 | -0.50 | 5095869 | | AKZA | 51.26 | 51.50 | 50.54 | 51.12 | -2.67 | -1.40 | 812946 | | TOM2 | 4.76 | 4.87 | 4.70 | 4.75 | -2.66 | -0.13 | 414866 | | WHA | 20.75 | 20.75 | 20.40 | 20.55 | -2.61 | -0.55 | 144999 | | BAMNB | 8.74 | 8.90 | 8.59 | 8.81 | -2.54 | -0.23 | 930387 | | BGHL | 27.60 | 27.60 | 27.40 | 27.40 | -2.14 | -0.60 | 2400 | | HOLCO | 94.50 | 96.00 | 94.00 | 96.00 | -2.04 | -2.00 | 21 | | RAND | 26.10 | 26.96 | 25.75 | 26.31 | -1.94 | -0.52 | 625157 | | IMCD | 69.36 | 71.02 | 69.04 | 70.34 | -1.92 | -1.38 | 293756 | | NSI | 17.90 | 17.90 | 17.44 | 17.78 | -1.88 | -0.34 | 125526 | | HEIO | 66.80 | 66.80 | 65.40 | 66.25 | -1.85 | -1.25 | 148904 | | SLIGR | 13.16 | 13.40 | 13.06 | 13.26 | -1.78 | -0.24 | 116985 | | NXFIL | 2.40 | 2.40 | 2.25 | 2.36 | -1.67 | -0.04 | 54805 | | AMG | 32.82 | 34.16 | 32.16 | 33.90 | -1.57 | -0.54 | 194986 | | HEIA | 71.00 | 71.00 | 69.80 | 70.58 | -1.56 | -1.12 | 502186 | | AXS | 0.72 | 0.72 | 0.69 | 0.70 | -1.41 | -0.01 | 73410 | | REINA | 28.20 | 28.20 | 27.00 | 28.00 | -1.41 | -0.40 | 282 | | AJAX | 8.68 | 8.70 | 8.62 | 8.66 | -1.37 | -0.12 | 2699 | | SIFG | 6.12 | 6.45 | 6.09 | 6.40 | -1.23 | -0.08 | 52626 | | FFARM | 6.30 | 6.46 | 6.25 | 6.41 | -1.23 | -0.08 | 162606 | | ALFEN | 8.59 | 8.76 | 8.47 | 8.69 | -1.14 | -0.10 | 265358 | | RDSA | 23.06 | 23.07 | 22.57 | 22.80 | -1.08 | -0.25 | 40748052 | | ALLFG | 8.25 | 8.46 | 8.21 | 8.38 | -1.06 | -0.09 | 459011 | | TFG | 14.20 | 14.25 | 14.10 | 14.15 | -1.05 | -0.15 | 39369 | | BRNL | 6.68 | 6.80 | 6.64 | 6.73 | -1.03 | -0.07 | 72662 | | AGN | 5.98 | 6.07 | 5.89 | 6.03 | -0.99 | -0.06 | 8354334 | | MAREL | 4.08 | 4.08 | 4.02 | 4.04 | -0.98 | -0.04 | 43011 | | BFIT | 28.88 | 29.46 | 28.54 | 29.28 | -0.95 | -0.28 | 204387 | | PNL | 1.09 | 1.12 | 1.09 | 1.11 | -0.89 | -0.01 | 1073998 | | GVNV | 28.50 | 28.50 | 28.00 | 28.30 | -0.70 | -0.20 | 26008 | | HAL | 169.00 | 170.40 | 166.20 | 169.60 | -0.70 | -1.20 | 27219 | | ATRS | 3.00 | 3.02 | 2.90 | 2.98 | -0.67 | -0.02 | 0 | | INPST | 15.08 | 15.14 | 14.99 | 15.00 | -0.66 | -0.10 | 5105135 | | UNA | 57.10 | 57.11 | 56.15 | 56.92 | -0.65 | -0.37 | 2718639 | | NEDAP | 80.00 | 81.50 | 79.50 | 81.40 | -0.61 | -0.50 | 7392 | | INGA | 22.07 | 22.59 | 21.80 | 22.55 | -0.57 | -0.13 | 8783619 | | NN | 64.90 | 65.30 | 63.70 | 65.24 | -0.49 | -0.32 | 640616 | | FUR | 10.48 | 10.72 | 10.37 | 10.61 | -0.47 | -0.05 | 349876 | | RDSB | 22.95 | 22.95 | 22.55 | 22.75 | -0.44 | -0.10 | 115413 | | NEWAY | 12.55 | 12.75 | 12.40 | 12.75 | -0.39 | -0.05 | 2154 | | BBED | 5.95 | 6.10 | 5.95 | 5.98 | -0.33 | -0.02 | 9807 | |
|
