|
instrument
prijs
verschil
volume
bied
laat
hoog
laag
slot
tijd
|
|
21,89
7,25%  0
21,89
20,41
20,41
3 feb
|
|
23,97
6,58% 0
23,97
22,49
22,49
3 feb
|
|
22,99
6,88% 0
22,99
21,52
21,51
3 feb
|
|
22,76
6,60% 0
22,71
22,81
22,76
21,35
21,35
3 feb
|
|
21,87
6,89% 0
21,82
21,92
21,87
20,46
20,46
3 feb
|
|
20,84
7,64% 0
20,84
19,37
19,36
3 feb
|
|
19,01
8,44% 0
19,01
17,53
17,53
3 feb
|
|
17,63
9,16% 50
17,63
16,15
16,15
3 feb
|
|
13,57
11,60% 2.533
13,52
13,62
13,57
12,18
12,16
3 feb
|
|
14,13
11,26% 0
5,80
14,18
14,13
12,70
12,70
3 feb
|
|
11,80
13,57% 778
11,75
11,85
11,82
10,38
10,39
3 feb
|
|
12,08
13,43% 600
5,01
12,15
10,42
10,65
3 feb
|
|
18,23
-6,75%  0
19,56
18,23
19,55
3 feb
|
|
19,23
-6,83% 0
19,18
19,28
20,65
19,23
20,64
3 feb
|
|
24,02
-5,25% 0
25,35
24,02
25,35
3 feb
|
|
16,04
-8,13% 0
15,99
16,09
17,43
16,04
17,46
3 feb
|
|
20,38
-6,51% 0
20,33
20,43
21,77
20,38
21,80
3 feb
|
|
24,62
-5,45% 0
24,57
24,67
26,02
24,62
26,04
3 feb
|
|
9,15
-13,35% 0
9,11
9,18
10,58
9,15
10,56
3 feb
|
|
12,40
-9,62% 0
13,73
12,40
13,72
3 feb
|
|
8,55
-14,16% 0
8,50
8,60
9,97
8,55
9,96
3 feb
|
|
11,79
-10,68% 110
11,74
11,84
13,18
11,77
13,20
3 feb
|
|
7,46
-15,99% 0
7,41
7,51
8,86
7,46
8,88
3 feb
|
|
7,25
-15,60% 7.015
7,99
8,59
7,19
8,59
3 feb
|
|
3,14
-31,14% 0
3,09
3,19
4,54
3,14
4,56
3 feb
|
|
3,80
-27,06% 3.000
3,75
3,85
5,30
3,73
5,21
3 feb
|
|
3,86
-26,05% 2.190
0,01
5,48
3,80
5,22
3 feb
|
|
10,98
14,97% 0
10,94
11,01
10,98
9,54
9,55
3 feb
|
|
14,79
10,62% 0
14,74
14,84
14,79
13,39
13,37
3 feb
|
|
12,89
12,28% 0
12,84
12,94
12,89
11,50
11,48
3 feb
|
|
12,30
13,05% 0
12,25
12,35
12,30
10,88
10,88
3 feb
|
|
16,65
9,04% 50
16,63
16,73
16,65
15,28
15,27
3 feb
|
|
1,92
-42,51% 800
1,88
1,95
3,35
1,75
3,34
3 feb
|
|
2,42
13,62% 0
2,41
2,42
2,42
2,13
2,13
3 feb
|
|
11,01
14,81% 0
10,96
11,06
11,01
9,61
9,59
3 feb
|
|
10,05
16,86% 0
10,00
10,10
10,05
8,60
8,60
3 feb
|
|
10,33
16,07% 0
10,29
10,36
10,33
8,88
8,90
3 feb
|
|
12,05
13,68% 0
12,00
12,10
12,05
10,60
10,60
3 feb
|
|
2,03
17,34% 0
2,02
2,03
2,03
1,73
1,73
3 feb
|
|
2,22
15,03% 0
2,21
2,22
2,22
1,93
1,93
3 feb
|
|
8,05
21,97% 0
8,00
8,10
8,05
6,60
6,60
3 feb
|
|
10,87
15,15% 0
10,87
9,45
9,44
3 feb
|
|
10,01
16,40% 2.695
9,96
10,06
10,01
8,60
8,60
3 feb
|
|
9,11
18,47% 0
9,06
9,16
9,11
7,71
7,69
3 feb
|
|
9,42
17,90% 0
9,38
9,45
9,42
7,97
7,99
3 feb
|
|
9,47
17,49% 825
6,50
9,55
8,07
8,06
3 feb
|
|
1,73
20,98% 1.000
1,72
1,73
1,73
1,40
1,43
3 feb
|
|
7,19
24,39% 500
7,14
7,24
7,25
5,79
5,78
3 feb
|
|
6,01
31,51% 0
5,96
6,06
6,01
4,57
4,57
3 feb
|
|
8,10
21,44% 0
8,06
8,13
8,10
6,66
6,67
3 feb
|
|
7,51
23,32% 4.305
2,99
7,56
7,56
6,10
6,09
3 feb
|
|
8,02
22,07% 0
7,97
8,07
8,02
6,57
6,57
3 feb
|
|
10,02
16,92% 0
9,97
10,07
10,02
8,57
8,57
3 feb
|
|
1,12
-58,52% 0
1,07
1,17
2,70
1,12
2,70
3 feb
|
|
5,44
32,36% 0
5,39
5,49
5,44
4,11
4,11
3 feb
|
|
8,06
21,20% 3.256
8,01
8,11
8,06
6,48
6,65
3 feb
|
|
1,05
-56,97% 500
1,00
1,10
2,44
0,99
2,44
3 feb
|
|
6,68
27,24% 0
6,64
6,71
6,68
5,23
5,25
3 feb
|
|
3,05
-31,31%  0
3,00
3,10
4,44
3,05
3 feb
|
|
4,03
56,20% 0
3,98
4,08
4,03
2,58
3 feb
|
|
5,92
31,56% 2.300
5,87
5,97
5,92
4,50
3 feb
|
|