|
instrument
prijs
verschil
volume
bied
laat
hoog
laag
slot
tijd
|
|
38,86
1,75%  0
38,80
38,92
38,86
37,98
38,19
3 feb
|
|
39,25
2,00% 0
39,29
39,25
38,27
38,48
3 feb
|
|
41,33
1,87% 0
41,33
40,36
40,57
3 feb
|
|
41,93
1,62% 0
41,87
41,99
41,93
41,05
41,26
3 feb
|
|
43,18
1,82% 0
43,18
42,21
42,41
3 feb
|
|
37,28
2,11% 0
37,28
36,31
36,51
3 feb
|
|
35,01
2,19% 0
35,05
35,01
34,05
34,26
3 feb
|
|
32,32
2,12% 0
32,26
32,38
32,32
31,44
31,65
3 feb
|
|
32,51
2,43% 25
32,55
32,51
31,32
31,74
3 feb
|
|
27,90
2,42% 0
27,87
27,92
27,90
26,98
27,24
3 feb
|
|
29,77
2,48% 0
29,77
28,85
29,05
3 feb
|
|
29,95
2,29% 0
29,89
30,01
29,95
29,07
29,28
3 feb
|
|
27,43
2,47% 100
27,37
27,49
27,43
26,55
26,77
3 feb
|
|
26,00
2,65% 0
25,94
26,06
26,00
25,12
25,33
3 feb
|
|
26,80
2,72% 0
36,00
26,80
25,89
26,09
3 feb
|
|
23,12
2,98% 0
23,06
23,18
23,12
22,24
22,45
3 feb
|
|
23,40
3,08% 0
23,40
22,49
22,70
3 feb
|
|
20,12
3,39% 0
20,09
20,14
20,12
19,20
19,46
3 feb
|
|
20,94
3,46% 0
15,10
20,98
20,94
20,03
20,24
3 feb
|
|
11,60
-5,38%  0
11,57
11,62
12,51
11,60
12,26
3 feb
|
|
19,31
-3,21% 0
20,33
19,31
19,95
3 feb
|
|
24,52
-2,78% 600
25,58
24,52
25,22
3 feb
|
|
24,64
-2,65% 0
24,58
24,70
25,59
24,64
25,31
3 feb
|
|
17,10
-3,55% 0
18,11
17,10
17,73
3 feb
|
|
13,60
-4,63% 0
13,57
13,62
14,52
13,60
14,26
3 feb
|
|
13,56
-4,78% 0
13,52
13,60
14,48
13,56
14,24
3 feb
|
|
15,75
-4,02% 0
15,72
15,77
16,67
15,75
16,41
3 feb
|
|
3,45
-1,99% 0
3,44
3,45
3,54
3,45
3,52
3 feb
|
|
1,79
-3,24% 0
1,78
1,79
1,88
1,79
1,85
3 feb
|
|
2,90
-2,36% 0
2,89
2,90
2,99
2,90
2,97
3 feb
|
|
2,35
-2,89% 0
2,34
2,35
2,44
2,35
2,42
3 feb
|
|
7,43
-8,16% 0
7,40
7,45
8,34
7,43
8,09
3 feb
|
|
9,42
-6,55% 0
9,39
9,44
10,34
9,42
10,08
3 feb
|
|
1,24
-5,34% 300
1,23
1,24
1,33
1,24
1,31
3 feb
|
|
10,04
-6,26% 0
11,07
10,04
10,71
3 feb
|
|
2,52
2,44% 0
2,51
2,52
2,52
2,43
2,46
3 feb
|
|
10,30
-6,19% 500
10,24
10,36
11,25
10,30
10,98
3 feb
|
|
5,50
-10,71% 0
5,47
5,52
5,50
5,50
6,16
3 feb
|
|
3,53
-15,75% 0
3,50
3,55
3,53
3,53
4,19
3 feb
|
|
0,68
-11,69% 0
0,67
0,68
0,79
0,68
0,77
3 feb
|
|
2,80
2,19% 0
2,79
2,80
2,80
2,71
2,74
3 feb
|
|
2,27
3,18% 0
2,26
2,27
2,27
2,18
2,20
3 feb
|
|
2,07
3,50% 0
2,06
2,07
2,07
1,98
2,00
3 feb
|
|
20,21
3,64% 100
20,15
20,27
20,21
19,33
19,50
3 feb
|
|
1,88
3,87% 0
1,87
1,88
1,88
1,79
1,81
3 feb
|
|
16,83
4,08% 0
16,79
16,86
16,83
15,90
16,17
3 feb
|
|
14,84
4,73% 0
14,80
14,87
14,84
13,90
14,17
3 feb
|
|
18,83
3,69% 0
18,79
18,86
18,83
17,90
18,16
3 feb
|
|
1,70
4,29% 0
1,69
1,70
1,70
1,61
1,63
3 feb
|
|
16,82
4,21% 0
16,78
16,86
16,82
15,89
16,14
3 feb
|
|
17,01
4,04% 110
16,95
17,07
17,01
15,98
16,35
3 feb
|
|
15,93
4,60% 0
15,93
15,02
15,23
3 feb
|
|
3,03
5,21% 0
3,02
3,04
3,03
2,83
2,88
3 feb
|
|
3,62
4,02% 0
3,61
3,63
3,62
3,43
3,48
3 feb
|
|
3,32
4,08% 0
3,31
3,33
3,32
3,14
3,19
3 feb
|
|
12,84
5,51% 0
12,80
12,87
12,84
11,90
12,17
3 feb
|
|
16,54
4,22% 0
16,51
16,56
16,54
15,61
15,87
3 feb
|
|
18,54
3,69% 0
18,51
18,56
18,54
17,61
17,88
3 feb
|
|
14,53
4,76% 0
14,50
14,55
14,53
13,60
13,87
3 feb
|
|
12,53
5,65% 0
12,50
12,55
12,53
11,60
11,86
3 feb
|
|
1,51
4,86% 10.000
1,50
1,51
1,51
1,42
1,44
3 feb
|
|
10,53
6,80% 100
10,50
10,55
10,53
9,60
9,86
3 feb
|
|
10,84
6,59% 0
10,80
10,87
10,84
9,90
10,17
3 feb
|
|
1,33
5,56% 5.000
1,32
1,33
1,33
1,24
1,26
3 feb
|
|
8,84
8,20% 0
8,80
8,87
8,84
7,90
8,17
3 feb
|
|
8,54
8,38% 0
8,51
8,56
8,54
7,61
7,88
3 feb
|
|
13,51
5,14% 500
13,45
13,57
13,51
12,63
12,85
3 feb
|
|
14,14
5,05% 0
14,10
14,18
14,14
13,21
13,46
3 feb
|
|
1,14
5,56% 22.625
1,13
1,14
1,15
1,03
1,08
3 feb
|
|
13,10
5,65% 940
12,95
13,15
13,10
12,19
12,40
3 feb
|
|
6,84
10,86% 0
6,80
6,87
6,84
6,84
6,17
3 feb
|
|
2,62
5,22% 0
2,61
2,63
2,62
2,43
2,49
3 feb
|
|
2,23
6,70% 0
2,22
2,24
2,23
2,04
2,09
3 feb
|
|
11,04
7,39% 930
11,00
11,10
10,12
10,28
3 feb
|
|
0,97
7,78% 7.000
0,96
0,97
0,97
0,87
0,90
3 feb
|
|
1,78
-7,29% 0
1,77
1,79
1,97
1,78
1,92
3 feb
|
|
0,80
-14,89% 0
0,79
0,81
0,99
0,80
0,94
3 feb
|
|
6,62
11,07% 0
6,59
6,64
6,62
6,62
5,96
3 feb
|
|
8,48
8,72% 0
8,44
8,52
8,48
7,55
7,80
3 feb
|
|
11,35
6,37% 0
11,31
11,39
11,35
10,41
10,67
3 feb
|
|
9,74
7,27% 1.080
9,68
9,80
9,92
8,85
9,08
3 feb
|
|
3,55
-15,48% 0
3,52
3,57
3,55
3,55
4,20
3 feb
|
|
8,55
-7,07% 0
8,52
8,57
9,46
8,55
9,20
3 feb
|
|
4,31
15,86% 0
4,27
4,34
4,31
4,31
3,72
3 feb
|
|
1,83
7,65% 0
1,82
1,84
1,83
1,65
1,70
3 feb
|
|
4,64
16,58% 0
4,61
4,66
4,64
4,64
3,98
3 feb
|
|
0,79
9,72% 12.000
0,78
0,79
0,79
0,70
0,72
3 feb
|
|
2,65
33,17% 250
2,62
2,67
2,65
1,81
1,99
3 feb
|
|
8,96
9,27% 100
8,96
7,99
8,20
3 feb
|
|