Laatst | Hoog | Laag | Upside | Tijd | |||
---|---|---|---|---|---|---|---|
8,55 | 8,55 | 8,35 | +1,40% | 699,8K | xx.xx | ||
2,60 | 2,61 | 2,50 | +2,77% | 240,38K | xx.xx | ||
19,14 | 19,19 | 18,74 | +0,42% | 566,2K | xx.xx | ||
4,96 | 4,98 | 4,87 | -0,16% | 1,38M | xx.xx | ||
51,10 | 51,50 | 50,50 | 0,00% | 75,36K | xx.xx | ||
279,00 | 282,50 | 274,50 | +1,64% | 12,74K | xx.xx | ||
211,0 | 212,0 | 209,0 | 0,00% | 4,95K | xx.xx | ||
120,40 | 120,40 | 118,20 | +0,17% | 4,37K | xx.xx | ||
35,300 | 35,650 | 34,350 | +0,57% | 68,22K | xx.xx | ||
124,3 | 126,0 | 123,4 | -0,88% | 130,8K | xx.xx | ||
38,42 | 39,48 | 38,24 | -2,68% | 84,89K | xx.xx | ||
20,80 | 21,60 | 20,80 | -1,89% | 546,04K | xx.xx | ||
319,00 | 320,00 | 308,00 | +1,59% | 18,15K | xx.xx | ||
263,00 | 272,00 | 251,50 | +3,14% | 10,29K | xx.xx | ||
174,00 | 174,00 | 163,50 | +4,25% | 167,7K | xx.xx | ||
20,56 | 20,66 | 20,24 | +1,08% | 925,3K | xx.xx | ||
203,00 | 203,00 | 199,80 | +0,74% | 6,47K | xx.xx | ||
368,00 | 388,00 | 366,00 | -4,42% | 10,41K | xx.xx | ||
16,60 | 16,60 | 16,35 | -0,30% | 4,7K | xx.xx | ||
106,40 | 108,20 | 106,40 | -1,85% | 15,95K | xx.xx | ||
43,45 | 44,15 | 43,10 | -1,92% | 32,39K | xx.xx | ||
106,20 | 107,80 | 104,20 | -1,48% | 10,1K | xx.xx | ||
78,50 | 79,00 | 78,00 | -0,13% | 28,32K | xx.xx | ||
145,20 | 145,20 | 141,40 | +2,54% | 8,41K | xx.xx | ||
68,8 | 69,5 | 68,6 | -0,72% | 38,17K | xx.xx | ||
33,60 | 34,35 | 33,55 | -2,18% | 35,98K | xx.xx | ||
171,00 | 177,50 | 170,50 | -1,44% | 26,36K | xx.xx | ||
27,8 | 28,0 | 27,5 | 0,00% | 96,75K | xx.xx | ||
327,00 | 329,00 | 320,00 | +1,24% | 1,84K | xx.xx | ||
183,80 | 184,20 | 182,20 | +0,88% | 10,53K | xx.xx | ||
123,6 | 124,4 | 121,0 | +0,32% | 296,23K | xx.xx | ||
5,40 | 5,45 | 5,34 | -0,37% | 659,99K | xx.xx | ||
226,0 | 227,5 | 223,0 | -0,66% | 61,41K | xx.xx | ||
152,50 | 154,60 | 150,40 | -2,24% | 43,46K | xx.xx | ||
14,00 | 14,10 | 14,00 | -0,71% | 61 | xx.xx | ||
122,20 | 123,00 | 121,00 | 0,00% | 26,62K | xx.xx | ||
120,20 | 120,40 | 118,00 | +0,17% | 31,27K | xx.xx | ||
155,20 | 155,20 | 150,20 | +1,70% | 69,64K | xx.xx | ||
12,96 | 13,18 | 12,84 | -1,67% | 128,8K | xx.xx | ||
213,00 | 217,00 | 213,00 | -1,84% | 89 | xx.xx | ||
148,00 | 148,20 | 145,80 | +0,41% | 23,24K | xx.xx | ||
157,00 | 158,60 | 155,80 | -1,63% | 8,33K | xx.xx | ||
11,92 | 12,06 | 11,88 | -1,49% | 37,24K | xx.xx | ||
156,80 | 156,90 | 154,80 | -0,32% | 64,07K | xx.xx | ||
261,00 | 263,00 | 259,00 | +0,38% | 1,02K | xx.xx | ||
475,00 | 475,00 | 466,50 | +0,53% | 48,15K | xx.xx | ||
86,3 | 88,5 | 86,5 | -0,35% | 3,02K | xx.xx | ||
75 | 75 | 74 | +0,67% | 14,06K | xx.xx | ||
150,0 | 151,5 | 150,0 | -0,66% | 1,63K | xx.xx | ||
10,38 | 10,38 | 10,20 | +0,39% | 48,81K | xx.xx | ||
298,00 | 299,00 | 289,00 | +0,17% | 11,4K | xx.xx | ||
12,050 | 12,100 | 12,000 | -0,41% | 7,86K | xx.xx | ||
358,0 | 362,0 | 358,0 | -1,10% | 121 | xx.xx | ||
1.210 | 1.210 | 1.210 | 0,00% | 0 | xx.xx | ||
336,0 | 336,0 | 336,0 | 0,00% | 0 | xx.xx | ||
105,00 | 109,60 | 103,40 | -4,02% | 30,86K | xx.xx | ||
188,5 | 190,5 | 185,0 | -1,05% | 14,44K | xx.xx | ||
720,0 | 720,0 | 720,0 | 0,00% | 31 | xx.xx | ||
300,000 | 314,500 | 299,000 | -4,61% | 23,69K | xx.xx | ||
56,60 | 58,40 | 56,20 | -1,05% | 12,9K | xx.xx | ||
384 | 385 | 375 | +1,72% | 21,08K | xx.xx | ||
1.156 | 1.159 | 1.147 | -0,69% | 40,34K | xx.xx | ||
99,80 | 100,50 | 98,80 | +2,46% | 4,01K | xx.xx | ||
343,5 | 361,0 | 343,5 | -4,72% | 20,85K | xx.xx | ||
271,0 | 271,0 | 263,5 | +1,50% | 8,43K | xx.xx | ||
718 | 718 | 708 | 0,00% | 1,01K | xx.xx | ||
219 | 222 | 218 | -0,90% | 9,85K | xx.xx | ||
4,50 | 4,55 | 4,46 | -0,66% | 226,52K | xx.xx | ||
9,200 | 9,220 | 9,110 | +0,11% | 28,1K | xx.xx | ||
34,00 | 34,60 | 34,00 | -0,29% | 338 | xx.xx | ||
34,000 | 34,000 | 33,100 | +0,59% | 651 | xx.xx | ||
10,050 | 10,600 | 10,050 | -5,19% | 14,83K | xx.xx | ||
5,940 | 6,040 | 5,940 | -0,67% | 11,5K | xx.xx | ||
9,540 | 9,540 | 9,480 | +0,42% | 1,47K | xx.xx | ||
1,892 | 1,912 | 1,890 | -0,53% | 42,73K | xx.xx | ||
5,560 | 5,680 | 5,560 | 0,00% | 653 | xx.xx | ||
7,020 | 7,100 | 6,980 | -0,28% | 13,16K | xx.xx | ||
14,400 | 14,400 | 13,900 | +2,13% | 1,41K | xx.xx | ||
13,100 | 13,400 | 13,100 | -2,24% | 328 | xx.xx | ||
2,7745 | 2,8120 | 2,7665 | -1,25% | 222,44K | xx.xx | ||
1,100 | 1,114 | 1,098 | -1,26% | 29,33K | xx.xx | ||
12,4000 | 12,4700 | 12,1200 | -0,56% | 8,07K | xx.xx | ||
8,90 | 8,95 | 8,85 | -0,45% | 14,19K | xx.xx | ||
14,98 | 15,00 | 14,36 | +2,18% | 42,9K | xx.xx | ||
1,020 | 1,035 | 1,020 | -1,45% | 8,78K | xx.xx | ||
0,938 | 0,942 | 0,928 | +1,19% | 59,59K | xx.xx | ||
32,00 | 32,30 | 31,75 | 0,00% | 3,16K | xx.xx | ||
24,500 | 24,600 | 24,400 | +0,41% | 2,43K | xx.xx | ||
1,934 | 1,944 | 1,926 | +0,10% | 44,05K | xx.xx | ||
2,800 | 2,870 | 2,800 | 0,00% | 718 | xx.xx | ||
7,480 | 8,070 | 7,430 | -5,32% | 51,31K | xx.xx | ||
3,27 | 3,28 | 3,24 | 0,00% | 31,71K | xx.xx | ||
2,7000 | 2,7000 | 2,7000 | 0,00% | 16 | xx.xx | ||
5,1970 | 5,2380 | 5,1100 | -0,78% | 21,46K | xx.xx | ||
22,20 | 23,20 | 21,90 | +0,91% | 488 | xx.xx | ||
80,000 | 80,000 | 78,500 | 0,00% | 124,61K | xx.xx | ||
0,970 | 0,970 | 0,956 | 0,00% | 6,05M | xx.xx | ||
342,00 | 346,00 | 340,00 | -1,16% | 54,67K | xx.xx | ||
23,800 | 24,000 | 23,800 | -0,83% | 370,03K | xx.xx | ||
15,250 | 15,250 | 15,200 | +0,66% | 50,2K | xx.xx | ||
59,95 | 60,95 | 59,70 | -1,15% | 30,18K | xx.xx | ||
34,20 | 34,35 | 34,05 | -1,30% | 21,34K | xx.xx | ||
117,00 | 117,60 | 115,20 | +1,04% | 72,37K | xx.xx | ||
8,460 | 8,540 | 8,420 | -1,17% | 8,72K | xx.xx | ||
193,50 | 193,50 | 192,00 | +0,26% | 1,71M | xx.xx | ||
36,90 | 36,90 | 36,90 | -0,27% | 1,75K | xx.xx | ||
139,00 | 139,00 | 136,50 | +0,36% | 89,6K | xx.xx | ||
34,70 | 37,60 | 34,66 | -7,71% | 263,41K | xx.xx | ||
12,89 | 12,94 | 12,53 | -0,39% | 2,43M | xx.xx | ||
24,150 | 25,750 | 24,150 | -4,73% | 88,38K | xx.xx | ||
108,00 | 108,60 | 106,40 | -0,74% | 49,8K | xx.xx | ||
69,00 | 70,40 | 68,00 | 0,00% | 806 | xx.xx | ||
397,80 | 398,00 | 383,40 | +2,79% | 31,78K | xx.xx | ||
133,80 | 137,80 | 133,80 | -1,62% | 12,33K | xx.xx | ||
54,50 | 55,00 | 54,00 | -0,55% | 84,88K | xx.xx | ||
145,70 | 146,20 | 142,00 | +1,53% | 55,23K | xx.xx | ||
2,60 | 2,61 | 2,53 | -1,14% | 135,67K | xx.xx | ||
90,20 | 90,20 | 88,20 | +0,33% | 36,68K | xx.xx | ||
75,70 | 76,50 | 75,30 | -0,92% | 21K | xx.xx | ||
17,600 | 17,900 | 17,400 | -1,12% | 2,38K | xx.xx | ||
10,20 | 10,20 | 10,10 | 0,00% | 1,64M | xx.xx | ||
82,75 | 83,50 | 82,50 | -0,90% | 1,11M | xx.xx | ||
9,46 | 9,54 | 9,38 | +0,64% | 6,68K | xx.xx | ||
118,40 | 118,80 | 116,20 | 0,00% | 38,05K | xx.xx | ||
49,16 | 49,40 | 48,58 | -0,73% | 455,85K | xx.xx | ||
5,06 | 5,08 | 5,00 | -0,39% | 17,19K | xx.xx | ||
259,00 | 259,00 | 247,50 | +2,98% | 19,91K | xx.xx | ||
78,20 | 79,00 | 77,10 | -1,01% | 18,22K | xx.xx | ||
31,60 | 31,60 | 30,00 | -1,86% | 542 | xx.xx | ||
32,30 | 32,50 | 31,30 | +1,57% | 43,86K | xx.xx | ||
63,650 | 63,650 | 63,100 | -0,31% | 89,38K | xx.xx | ||
52,45 | 54,50 | 51,55 | +2,54% | 234,54K | xx.xx | ||
46,24 | 47,25 | 45,30 | +1,07% | 1,08M | xx.xx | ||
2.520,00 | 2.580,00 | 2.520,00 | 0,00% | 9 | xx.xx | ||
557,000 | 560,000 | 552,000 | +0,72% | 22,62K | xx.xx | ||
187,00 | 187,00 | 185,00 | -0,43% | 9,76K | xx.xx | ||
10,200 | 10,360 | 9,740 | +1,39% | 4,31M | xx.xx | ||
447,50 | 455,50 | 445,50 | -1,76% | 23,76K | xx.xx | ||
8,37 | 8,42 | 8,33 | 0,00% | 8,04K | xx.xx | ||
9,350 | 9,350 | 9,350 | -0,53% | 14,6K | xx.xx | ||
44,45 | 44,45 | 43,80 | +1,14% | 191,39K | xx.xx | ||
10,97 | 11,66 | 10,97 | -5,59% | 1,36M | xx.xx | ||
61,40 | 61,60 | 60,85 | -0,32% | 458,2K | xx.xx | ||
216,00 | 216,50 | 215,00 | 0,00% | 4,79K | xx.xx | ||
19,050 | 19,500 | 19,050 | -1,04% | 1,33K | xx.xx | ||
5,32 | 5,70 | 5,32 | -5,84% | 155,4K | xx.xx | ||
30,35 | 30,75 | 30,10 | -0,49% | 22,63K | xx.xx | ||
33,30 | 33,30 | 32,85 | 0,00% | 50,46K | xx.xx | ||
16,8000 | 17,0000 | 16,7400 | -1,98% | 148,63K | xx.xx | ||
13,7700 | 13,8000 | 13,5200 | +1,32% | 48,56K | xx.xx | ||
8,90 | 9,00 | 8,90 | -1,11% | 276 | xx.xx | ||
9,09 | 9,10 | 8,90 | -0,33% | 394,14K | xx.xx | ||
55,10 | 55,50 | 54,50 | -1,08% | 67,65K | xx.xx | ||
219,00 | 219,00 | 209,00 | +2,82% | 5,24K | xx.xx | ||
46,36 | 47,40 | 45,12 | +2,11% | 201,9K | xx.xx | ||
113,2000 | 114,4000 | 111,4000 | +1,80% | 13,74K | xx.xx | ||
15,80 | 15,80 | 15,80 | 0,00% | 4,57K | xx.xx | ||
139,90 | 139,90 | 137,00 | +1,45% | 78,08K | xx.xx | ||
123,5000 | 123,5000 | 122,0000 | +1,65% | 11,4K | xx.xx | ||
73,40 | 73,40 | 72,30 | +0,89% | 181,28K | xx.xx | ||
54,4000 | 55,0000 | 53,8000 | +0,74% | 11,95K | xx.xx | ||
346,000 | 354,400 | 342,200 | +1,94% | 38,93K | xx.xx | ||
5,910 | 5,930 | 5,850 | -0,34% | 27,96K | xx.xx | ||
134,70 | 134,90 | 131,70 | +0,37% | 52,9K | xx.xx | ||
19,580 | 20,150 | 19,360 | -3,07% | 4,4K | xx.xx | ||
248,40 | 255,00 | 246,20 | +0,16% | 81,52K | xx.xx | ||
142,20 | 143,40 | 140,80 | +0,57% | 10,27K | xx.xx | ||
21,40 | 22,30 | 21,30 | -1,38% | 68,22K | xx.xx | ||
26,35 | 26,90 | 25,60 | -0,94% | 108,07K | xx.xx | ||
150,400 | 155,400 | 150,000 | -2,97% | 40,21K | xx.xx | ||
8,9700 | 9,1800 | 8,9200 | -2,39% | 12,19K | xx.xx | ||
26,0000 | 26,1000 | 25,7000 | -0,38% | 6,03K | xx.xx | ||
151,50 | 152,00 | 149,85 | +0,76% | 118,76K | xx.xx | ||
15,15 | 15,30 | 15,15 | +1,34% | 51,74M | xx.xx | ||
38,80 | 39,30 | 38,60 | -1,40% | 15,12K | xx.xx | ||
4,42 | 4,47 | 4,42 | -1,23% | 28,7K | xx.xx | ||
79,90 | 79,90 | 74,00 | +6,39% | 15,82K | xx.xx | ||
16,95 | 17,46 | 16,66 | -0,06% | 355,5K | xx.xx | ||
206,80 | 207,70 | 206,60 | -0,67% | 370,61K | xx.xx | ||
0,19 | 0,19 | 0,19 | +1,59% | 62,8K | xx.xx | ||
0,778 | 0,778 | 0,762 | +0,52% | 47,95K | xx.xx | ||
15,16 | 15,24 | 15,02 | -1,43% | 22,56K | xx.xx | ||
358,50 | 358,50 | 342,50 | +3,31% | 8,1K | xx.xx | ||
31,70 | 31,90 | 31,60 | 0,00% | 13,54K | xx.xx | ||
1,64 | 1,64 | 1,64 | -6,82% | 11 | xx.xx | ||
0,80 | 0,84 | 0,79 | -3,10% | 15,6M | xx.xx | ||
85,70 | 85,80 | 85,10 | +0,82% | 6,1K | xx.xx | ||
62,200 | 65,200 | 60,800 | -0,96% | 8,41K | xx.xx | ||
20,10 | 20,70 | 20,10 | -3,13% | 58,41K | xx.xx | ||
13,40 | 13,55 | 13,35 | +0,37% | 2,1K | xx.xx | ||
25,50 | 25,55 | 24,75 | +1,39% | 7,26K | xx.xx | ||
49,50 | 50,40 | 49,30 | +1,23% | 1,46K | xx.xx | ||
27,36 | 27,76 | 26,40 | +0,51% | 208,25K | xx.xx | ||
161,80 | 162,00 | 161,20 | -0,12% | 943 | xx.xx | ||
67,60 | 70,30 | 67,20 | -3,29% | 32,49K | xx.xx | ||
67,60 | 69,90 | 67,20 | -4,65% | 35,47K | xx.xx | ||
2,99 | 3,02 | 2,85 | +1,36% | 4,61K | xx.xx | ||
116,00 | 117,40 | 115,60 | +0,69% | 3,48K | xx.xx | ||
14,12 | 14,48 | 14,00 | -2,42% | 199,8K | xx.xx | ||
10,06 | 10,49 | 9,41 | -1,76% | 729,8K | xx.xx | ||
10,45 | 10,45 | 10,28 | +1,16% | 51,34K | xx.xx | ||
66,20 | 66,20 | 65,60 | +0,91% | 46 | xx.xx | ||
69,80 | 70,00 | 68,90 | -0,29% | 26,12K | xx.xx | ||
50,85 | 51,60 | 50,45 | -0,78% | 88,08K | xx.xx | ||
55,45 | 55,90 | 54,85 | -0,27% | 227,97K | xx.xx | ||
90,10 | 91,30 | 89,30 | -2,80% | 33,95K | xx.xx | ||
20,00 | 20,00 | 19,72 | +1,42% | 45,71K | xx.xx | ||
55,10 | 56,10 | 54,60 | -1,61% | 47,69K | xx.xx | ||
14,26 | 14,50 | 14,04 | -2,06% | 130,8K | xx.xx | ||
19,36 | 19,78 | 19,22 | -1,43% | 60,81K | xx.xx | ||
41,90 | 43,60 | 41,10 | -2,56% | 45,86K | xx.xx | ||
28,80 | 29,40 | 28,30 | -2,04% | 82,91K | xx.xx | ||
59,40 | 59,40 | 56,50 | +3,66% | 186,39K | xx.xx | ||
34,40 | 35,00 | 34,30 | -2,27% | 58,48K | xx.xx | ||
177,20 | 182,00 | 176,00 | -0,78% | 9,2K | xx.xx | ||
36,40 | 36,60 | 36,30 | -0,55% | 120,74K | xx.xx | ||
89,90 | 91,20 | 89,30 | -1,43% | 16,16K | xx.xx | ||
2,10 | 2,15 | 2,09 | -1,87% | 22,38K | xx.xx | ||
18,10 | 18,10 | 17,70 | +0,56% | 4,1M | xx.xx | ||
41,50 | 41,90 | 41,15 | -0,95% | 447,01K | xx.xx | ||
124,00 | 124,00 | 123,50 | 0,00% | 15,58K | xx.xx | ||
342,00 | 362,00 | 340,00 | -3,93% | 53,16K | xx.xx | ||
80,20 | 80,30 | 78,30 | +1,71% | 187,56K | xx.xx | ||
151,00 | 151,00 | 150,80 | +0,13% | 23,52K | xx.xx | ||
1.640,00 | 1.720,00 | 1.640,00 | -1,20% | 85,6K | xx.xx |