|
instrument
prijs
verschil
volume
bied
laat
hoog
laag
slot
tijd
|
|
23,27
-1,27%  40
23,28
23,62
23,27
23,57
3 feb
|
|
20,50
-1,44% 0
20,85
20,50
20,80
3 feb
|
|
2,09
-1,42% 0
2,08
2,09
2,12
2,09
2,12
3 feb
|
|
19,94
-1,48% 0
19,95
20,30
19,94
20,24
3 feb
|
|
21,98
-1,35% 0
22,34
21,98
22,28
3 feb
|
|
18,91
-1,61% 0
19,27
18,91
19,22
3 feb
|
|
18,02
-1,69% 0
18,38
18,02
18,33
3 feb
|
|
16,52
-1,78% 0
16,87
16,52
16,82
3 feb
|
|
16,02
-1,90% 0
16,03
16,38
16,02
16,33
3 feb
|
|
15,51
-1,90% 0
21,80
15,86
15,51
15,81
3 feb
|
|
14,05
-2,16% 10
14,41
14,05
14,36
3 feb
|
|
13,56
-2,24% 0
13,92
13,56
13,87
3 feb
|
|
1,30
-2,26% 0
1,29
1,30
1,33
1,30
1,33
3 feb
|
|
10,81
-2,70% 0
10,82
11,16
10,81
11,11
3 feb
|
|
10,54
-2,77% 0
10,53
10,54
10,89
10,54
10,84
3 feb
|
|
10,11
-2,88% 0
10,47
10,11
10,41
3 feb
|
|
9,42
-3,09% 0
9,78
9,42
9,72
3 feb
|
|
8,74
-3,32% 610
9,17
8,72
9,04
3 feb
|
|
7,57
-3,81% 4.600
7,63
7,93
7,57
7,87
3 feb
|
|
6,97
-4,26% 0
6,85
8,40
7,33
6,97
7,28
3 feb
|
|
6,39
-4,48% 2.140
4,95
6,39
6,75
6,39
6,69
3 feb
|
|
5,80
-4,92% 0
6,60
6,15
5,80
6,10
3 feb
|
|
5,20
-5,45% 250
4,00
6,20
5,56
5,20
5,50
3 feb
|
|
0,46
-6,12% 2.000
0,45
0,46
0,49
0,46
0,49
3 feb
|
|
21,25
1,43%  0
21,26
21,25
20,89
20,95
3 feb
|
|
16,94
1,80% 0
16,94
16,59
16,64
3 feb
|
|
1,47
2,08% 0
1,46
1,47
1,47
1,44
1,44
3 feb
|
|
2,06
1,48% 0
2,05
2,06
2,06
2,02
2,03
3 feb
|
|
15,80
1,94% 579
15,80
15,40
15,50
3 feb
|
|
17,89
1,71% 1.000
17,89
17,54
17,59
3 feb
|
|
16,91
1,81% 0
16,90
16,91
16,91
16,56
16,61
3 feb
|
|
20,11
1,51% 0
20,10
20,11
20,11
19,76
19,81
3 feb
|
|
20,09
1,52% 0
20,10
20,09
19,74
19,79
3 feb
|
|
19,01
1,60% 0
19,01
18,65
18,71
3 feb
|
|
16,36
1,87% 0
16,35
16,36
16,36
16,01
16,06
3 feb
|
|
15,83
1,93% 0
15,82
15,83
15,83
15,48
15,53
3 feb
|
|
25,32
1,20% 0
25,32
24,96
25,02
3 feb
|
|
22,17
1,37% 0
22,18
22,17
21,82
21,87
3 feb
|
|
19,00
1,60% 0
18,99
19,00
19,00
18,65
18,70
3 feb
|
|
17,95
1,70% 0
17,94
17,95
17,95
17,60
17,65
3 feb
|
|
14,80
2,07% 0
14,80
14,45
14,50
3 feb
|
|
15,32
2,00% 0
15,31
15,32
15,32
14,97
15,02
3 feb
|
|
14,79
2,00% 0
14,78
14,79
14,79
14,44
14,50
3 feb
|
|
14,28
2,15% 113
14,27
14,28
14,28
13,93
13,98
3 feb
|
|
13,85
2,21% 50
13,85
13,48
13,55
3 feb
|
|
13,66
2,25% 300
13,65
13,66
13,66
13,21
13,36
3 feb
|
|
12,67
2,43% 0
12,67
12,31
12,37
3 feb
|
|
13,04
2,35% 0
13,03
13,04
13,04
12,69
12,74
3 feb
|
|
12,51
2,37% 400
12,50
12,51
12,51
12,16
12,22
3 feb
|
|
13,09
2,35% 800
13,10
13,09
12,74
12,79
3 feb
|
|
12,01
2,56% 50.000
5,00
12,01
11,66
11,71
3 feb
|
|
11,90
2,59% 0
11,89
11,90
11,90
11,55
11,60
3 feb
|
|
5,19
2,98% 0
5,18
5,19
5,19
5,01
5,04
3 feb
|
|
1,02
3,03% 0
1,01
1,02
1,02
0,98
0,99
3 feb
|
|
11,43
2,60% 0
14,00
11,43
11,08
11,14
3 feb
|
|
10,80
2,86% 0
8,50
10,80
10,44
10,50
3 feb
|
|
11,35
2,71% 0
11,34
11,35
11,35
11,00
11,05
3 feb
|
|
10,83
2,85% 3.000
10,82
10,83
10,83
10,48
10,53
3 feb
|
|
10,30
3,00% 15
10,29
10,30
10,30
9,95
10,00
3 feb
|
|
10,20
2,93% 1.000
10,30
10,20
9,85
9,91
3 feb
|
|
0,94
3,30% 0
0,93
0,94
0,94
0,91
0,91
3 feb
|
|
1,05
2,94% 0
1,04
1,05
1,05
1,02
1,02
3 feb
|
|
4,85
3,19% 0
4,84
4,85
4,85
4,68
4,70
3 feb
|
|
7,66
3,93% 0
7,65
7,66
7,66
7,32
7,37
3 feb
|
|
9,71
3,19% 1.299
9,71
9,28
9,41
3 feb
|
|
9,77
3,17% 0
9,76
9,77
9,77
9,42
9,47
3 feb
|
|
9,25
3,35% 1.450
9,24
9,25
9,25
8,74
8,95
3 feb
|
|
9,18
3,38% 0
9,20
9,18
8,83
8,88
3 feb
|
|
8,64
3,60% 1.500
10,00
8,64
8,29
8,34
3 feb
|
|
8,73
3,56% 2.100
8,72
8,73
8,73
8,38
8,43
3 feb
|
|
8,22
3,79% 885
8,21
8,22
8,22
7,75
7,92
3 feb
|
|
7,70
4,05% 300
7,69
7,70
7,70
7,14
7,40
3 feb
|
|
8,11
3,71% 2.400
7,10
8,11
8,11
7,68
7,82
3 feb
|
|
7,58
4,12% 150
8,45
7,58
7,22
7,28
3 feb
|
|
7,27
4,30% 0
7,26
7,27
7,27
6,92
6,97
3 feb
|
|
5,35
-5,31% 435
5,34
5,35
5,76
5,35
5,65
3 feb
|
|
6,77
-4,24% 110
6,76
6,77
7,11
6,77
7,07
3 feb
|
|
8,28
-3,50% 5.150
8,27
8,28
8,63
8,28
8,58
3 feb
|
|
6,71
-4,28% 0
6,70
6,71
7,06
6,71
7,01
3 feb
|
|
5,44
-5,23% 0
5,43
5,44
5,79
5,44
5,74
3 feb
|
|
8,44
3,69% 0
8,43
8,44
8,44
8,09
8,14
3 feb
|
|
8,70
-3,33% 0
8,69
8,70
9,05
8,70
9,00
3 feb
|
|
6,64
-4,46% 8.400
6,63
6,64
7,00
6,64
6,95
3 feb
|
|
11,92
-2,45% 16.500
11,91
11,92
12,27
11,92
12,22
3 feb
|
|
11,05
2,79% 0
11,04
11,05
11,05
10,70
10,75
3 feb
|
|
14,46
-2,03% 0
14,45
14,46
14,81
14,46
14,76
3 feb
|
|
13,56
2,26% 0
13,55
13,56
13,56
13,21
13,26
3 feb
|
|
9,13
-3,18% 0
9,12
9,13
9,48
9,13
9,43
3 feb
|
|
10,77
-2,62% 6.450
10,76
10,77
11,18
10,77
11,06
3 feb
|
|
4,83
-5,85% 20.000
4,82
4,83
5,34
4,83
5,13
3 feb
|
|
4,62
-6,10% 0
4,61
4,62
4,97
4,62
4,92
3 feb
|
|
5,96
-4,79% 0
5,95
5,96
6,30
5,96
6,26
3 feb
|
|
6,01
-4,75% 9.500
6,00
6,01
6,36
6,01
6,31
3 feb
|
|
7,44
-3,88% 0
7,43
7,44
7,79
7,44
7,74
3 feb
|
|
4,79
-5,89% 3.300
7,77
5,14
4,79
5,09
3 feb
|
|
5,27
-5,39% 0
5,26
5,27
5,61
5,27
5,57
3 feb
|
|
4,78
-5,91% 0
4,77
4,78
5,12
4,78
5,08
3 feb
|
|
3,79
-7,33% 0
3,78
3,79
4,14
3,79
4,09
3 feb
|
|
4,73
-5,78% 250
4,72
4,73
5,07
4,73
5,02
3 feb
|
|
5,23
-5,42% 0
5,22
5,23
5,58
5,23
5,53
3 feb
|
|