AEX 326.83 AMX 521.51 CAC40 3639.56 BEL20 2537.90 ASCX 462.63 PSI20 7438.90 [2010-09-07 12:20:58] Bacrlays benoemt nieuwe topman [2010-09-07 12:12:48] Topman HSBC wordt Britse handelsminister [2010-09-07 12:05:10] Duitse fabrieksorders nemen af in juli [2010-09-07 11:28:02] Logica sluit twee nieuw deals [2010-09-07 11:22:22] Beursupdate: beurzen in het rood na bankennieuws [2010-09-07 10:30:36] Azie sluit met verlies

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z aandeel koers % open slot hoog laag tijd AALB TL 10.50 0.00 0.00% 0.00 0.00 0.00 0.00 AALB TL 2.3 10.32 0.10% 10.32 10.31 10.32 10.32 09:05 AALB TL 2.7 9.95 0.10% 9.95 9.94 9.95 9.95 09:05 AALB TL 3.1 9.51 0.11% 9.51 9.50 9.51 9.51 09:05 AALB TL 3.6 0.48 0.00% 0.62 0.48 0.65 0.48 10:25 AALB TL 3.6 9.08 0.11% 9.08 9.07 9.08 9.08 09:05 AALB TL 4.1 8.58 0.00% 8.58 8.58 8.58 8.58 09:05 AALB TL 4.2 1.18 0.00% 1.18 1.18 1.18 1.18 15:07 AALB TL 4.3 0.69 0.00% 1.10 0.69 1.10 0.60 17:19 AALB TL 4.8 7.73 0.00% 7.73 7.73 7.73 7.73 09:05 AALB TL 4.9 1.10 0.00% 0.00 1.10 0.00 0.00 17:29 AALB TL 5 0.71 0.00% 0.71 0.71 0.71 0.71 09:17 AALB TL 6.5 1.10 0.00% 1.10 1.10 1.10 1.10 13:54 AALB TL 7 0.87 -39.58% 1.00 1.44 1.00 0.87 09:08 AALB TL 7.5 0.98 0.00% 1.07 0.98 1.07 0.95 13:54 AALB TL 8 0.71 0.00% 0.00 0.71 0.00 0.00 17:29 AALB TL 8 0.00 0.00% 0.00 0.00 0.00 0.00 AALB TL 8.6 1.03 -24.26% 1.50 1.36 1.50 1.01 12:13 AALB TL 9.2 1.27 -11.19% 1.27 1.43 1.27 1.27 10:04 AALB TL 9.80 1.40 0.00% 1.40 1.40 1.40 1.40 14:59 AALB TS 11.8 7.86 0.00% 7.86 7.86 7.86 7.86 17:29 AALB TS 13.8 9.22 0.00% 9.22 9.22 9.22 9.22 17:29 AALB TS 16.3 6.04 0.33% 6.04 6.02 6.04 6.04 09:05 AALB TS 18.1 10.42 0.00% 10.41 10.42 10.42 10.41 17:29 AALB TS 20.1 14.59 0.00% 14.85 14.59 14.85 14.59 17:29 AALB TS 22.2 17.01 0.00% 17.27 17.01 17.27 17.01 17:29 AALB TS 4.6 1.16 0.00% 1.16 1.16 1.16 1.16 16:31 AALB TS 5.5 1.33 0.00% 1.34 1.33 1.34 1.33 16:36 AALB TS 6.6 2.13 0.00% 2.28 2.13 2.28 2.13 16:15 ADEC TL 24.4 11.92 0.00% 0.00 11.92 0.00 0.00 17:29 ADEC TL 27.5 20.83 -0.19% 20.83 20.87 20.83 20.83 09:05 ADEC TL 30.8 6.48 0.00% 6.48 6.48 6.48 6.48 10:26 ADEC TL 31.1 27.05 2.97% 27.05 26.27 27.05 27.05 09:05 ADEC TL 34.8 3.82 0.00% 4.02 3.82 4.02 3.82 17:24 ADEC TL 34.9 24.64 3.31% 24.64 23.85 24.64 24.64 09:05 ADEC TL 35 0.00 0.00% 0.00 0.00 0.00 0.00 ADEC TL 35 4.63 0.00% 0.00 4.63 0.00 0.00 13:54 ADEC TL 39.5 16.19 0.00% 16.19 16.19 16.19 16.19 09:05 ADEC TL 44.7 8.90 0.00% 14.10 8.90 14.75 14.09 17:27 ADEC TS 46.9 7.45 0.00% 11.15 7.45 11.15 11.15 16:31 ADEC TS 68 5.36 -13.55% 5.36 6.20 5.36 5.36 09:05 ADEC TS 72.9 25.16 0.00% 16.61 25.16 16.83 16.47 17:29 AEX TL 100 24.74 -0.36% 24.74 24.83 24.74 24.74 09:05 AEX TL 130 21.73 -0.41% 21.73 21.82 21.73 21.73 09:05 AEX TL 150 19.74 -0.45% 19.74 19.83 19.74 19.74 09:05 AEX TL 160 18.70 -0.48% 18.70 18.79 18.70 18.70 09:05 AEX TL 170 17.63 -0.51% 17.63 17.72 17.63 17.63 09:05 AEX TL 180 16.72 -0.54% 16.72 16.81 16.72 16.72 09:05 AEX TL 190 15.63 -0.57% 15.63 15.72 15.63 15.63 09:05 AEX TL 200 0.65 0.00% 1.34 0.65 1.46 0.57 17:29 AEX TL 200 0.63 0.00% 0.00 0.63 0.00 0.00 17:29 AEX TL 200 14.67 -0.61% 14.67 14.76 14.67 14.67 09:05 AEX TL 210 0.60 0.00% 1.01 0.60 1.06 0.53 17:08 AEX TL 210 0.49 0.00% 0.00 0.49 0.00 0.00 17:29 AEX TL 210 0.68 0.00% 0.00 0.68 0.00 0.00 17:29 AEX TL 210 0.52 0.00% 0.00 0.52 0.00 0.00 17:29 AEX TL 210 0.70 0.00% 0.96 0.70 1.15 0.70 14:39 AEX TL 210 13.76 -0.65% 13.76 13.85 13.76 13.76 09:05 AEX TL 215 13.04 -0.69% 13.04 13.13 13.04 13.04 09:05 AEX TL 220 0.70 0.00% 0.79 0.70 0.91 0.70 09:50 AEX TL 220 1.01 0.00% 1.03 1.01 1.26 0.74 17:29 AEX TL 220 0.92 0.00% 1.20 0.92 1.24 0.78 17:29 AEX TL 220 12.63 -0.71% 12.63 12.72 12.63 12.63 09:05 AEX TL 225 12.00 -0.74% 12.00 12.09 12.00 12.00 09:05 AEX TL 230 0.71 0.00% 0.86 0.71 0.99 0.66 13:54 AEX TL 230 0.72 0.00% 0.82 0.72 0.99 0.72 09:19 AEX TL 230 0.71 0.00% 1.30 0.71 1.40 0.71 16:19 AEX TL 230 0.70 0.00% 1.09 0.70 1.09 0.70 10:11 AEX TL 230 0.72 0.00% 1.14 0.72 1.15 0.70 14:55 AEX TL 230 0.68 0.00% 0.00 0.68 0.00 0.00 17:29 AEX TL 230 1.07 0.00% 0.00 1.07 0.00 0.00 17:29 AEX TL 230 0.74 0.00% 0.74 0.74 0.74 0.74 09:13 AEX TL 230 0.72 0.00% 0.98 0.72 1.35 0.72 13:43 AEX TL 230 11.45 -0.78% 11.45 11.54 11.45 11.45 09:05 AEX TL 235 1.40 0.00% 0.00 1.40 0.00 0.00 10:15 AEX TL 240 0.80 -65.96% 1.08 2.35 1.40 0.73 10:31 AEX TL 240 0.70 0.00% 1.89 0.70 1.90 0.65 15:50 AEX TL 240 0.77 0.00% 0.95 0.77 1.00 0.76 09:32 AEX TL 240 0.76 0.00% 1.11 0.76 1.32 0.64 12:33 AEX TL 240 0.79 0.00% 1.03 0.79 1.03 0.74 11:57 AEX TL 240 0.76 0.00% 1.07 0.76 1.13 0.68 17:29 AEX TL 240 0.54 0.00% 0.00 0.54 0.00 0.00 17:30 AEX TL 240 0.92 0.00% 0.00 0.92 0.00 0.00 10:15 AEX TL 249 1.70 0.00% 0.00 1.70 0.00 0.00 13:54 AEX TL 250 2.10 -50.00% 3.86 4.20 4.00 1.93 17:29 AEX TL 250 0.78 -39.53% 1.07 1.29 1.74 0.72 11:35 AEX TL 250 0.80 0.00% 0.00 0.80 0.00 0.00 16:58 AEX TL 250 0.10 0.00% 0.10 0.10 0.10 0.10 09:05 AEX TL 250 0.51 0.00% 0.00 0.51 0.00 0.00 17:29 AEX TL 250 0.30 0.00% 0.00 0.30 0.00 0.00 17:29 AEX TL 250 0.79 0.00% 2.00 0.79 2.10 0.79 16:17 AEX TL 250 0.92 0.00% 0.00 0.92 0.00 0.00 17:29 AEX TL 250 0.04 0.00% 0.00 0.04 0.00 0.00 17:29 AEX TL 250 0.66 0.00% 0.00 0.66 0.00 0.00 17:29 AEX TL 250 1.07 0.00% 0.00 1.07 0.00 0.00 17:29 AEX TL 250 0.82 0.00% 0.81 0.82 0.89 0.81 17:29 AEX TL 250 0.98 0.00% 0.87 0.98 0.98 0.85 11:04 AEX TL 260 0.00 0.00% 0.00 0.00 0.00 0.00 AEX TL 260 0.00 0.00% 0.00 0.00 0.00 0.00 AEX TL 260 0.78 -26.42% 1.12 1.06 1.41 0.78 10:49 AEX TL 260 0.62 0.00% 0.00 0.62 0.00 0.00 17:29 AEX TL 260 0.97 0.00% 1.36 0.97 1.51 0.75 17:29 AEX TL 260 0.89 0.00% 0.00 0.89 0.00 0.00 17:29 AEX TL 262 0.55 -73.30% 0.30 2.06 0.84 0.30 10:36 AEX TL 270 0.54 0.00% 0.00 0.54 0.00 0.00 17:29 AEX TL 272 1.11 -62.37% 2.11 2.95 2.69 1.00 17:27 AEX TL 281 0.80 -73.33% 1.18 3.00 1.25 0.80 09:55 AEX TL 290 2.05 -21.15% 2.83 2.60 3.15 1.60 17:21 AEX TL 313 2.12 -58.59% 4.91 5.12 4.91 1.90 17:25 AEX TL 318 0.92 -73.33% 1.36 3.45 1.36 0.90 11:47 AEX TL 328 1.25 -67.11% 3.43 3.80 3.43 1.19 15:53 AEX TL 333 1.10 -65.08% 2.85 3.15 2.85 1.10 15:43 AEX TL 338 0.93 -64.23% 2.86 2.60 2.86 0.93 10:29 AEX TL 346 1.08 -43.75% 1.65 1.92 1.65 1.08 09:18 AEX TL 352 1.06 -31.17% 1.37 1.54 1.70 1.00 09:21 AEX TL 354 1.28 -48.18% 1.85 2.47 1.98 1.26 17:29 AEX TL 358 1.08 -56.10% 2.84 2.46 3.00 1.08 17:12 AEX TL 365 1.12 -61.11% 2.37 2.88 2.50 1.11 14:58 AEX TL 371 1.18 -50.00% 1.79 2.36 1.99 1.17 13:01 AEX TL 376 14.88 0.00% 14.88 14.88 14.88 14.88 15:35 AEX TL 381 0.35 0.00% 0.73 0.35 0.73 0.31 13:54 AEX TL 386 2.32 0.00% 1.97 2.32 2.34 1.67 17:28 AEX TL 389 3.55 -14.46% 3.55 4.15 3.55 3.55 13:43 AEX TL 393 1.10 0.00% 1.20 1.10 1.29 1.05 10:17 AEX TL 399 2.75 0.00% 2.93 2.75 3.30 2.44 17:29 AEX TL 399 1.17 0.00% 2.16 1.17 2.30 1.17 17:15 AEX TL 400 1.18 0.00% 1.62 1.18 1.81 1.18 17:04 AEX TL 405 0.00 0.00% 0.00 0.00 0.00 0.00 AEX TL 406 0.00 0.00% 0.00 0.00 0.00 0.00 AEX TL 406 0.00 0.00% 0.00 0.00 0.00 0.00 AEX TL 411.00 0.00 0.00% 0.00 0.00 0.00 0.00 AEX TL 424 1.52 0.00% 0.00 1.52 0.00 0.00 13:54 AEX TS 200 0.76 0.00% 0.00 0.76 0.00 0.00 17:29 AEX TS 200 0.73 0.00% 0.00 0.73 0.00 0.00 17:29 AEX TS 210 0.72 0.00% 1.17 0.72 1.17 0.71 16:41 AEX TS 210 0.73 0.00% 1.80 0.73 1.88 0.72 16:56 AEX TS 210 0.53 0.00% 0.00 0.53 0.00 0.00 17:29 AEX TS 210 0.57 0.00% 0.00 0.57 0.00 0.00 17:29 AEX TS 210 0.92 0.00% 0.00 0.92 0.00 0.00 17:29 AEX TS 210 0.59 0.00% 0.00 0.59 0.00 0.00 17:29 AEX TS 220 0.74 0.00% 0.00 0.74 0.00 0.00 17:29 AEX TS 220 0.68 0.00% 0.97 0.68 1.11 0.68 15:58 AEX TS 220 0.64 0.00% 0.00 0.64 0.00 0.00 17:29 AEX TS 220 0.71 0.00% 1.34 0.71 1.45 0.71 16:37 AEX TS 220 0.72 0.00% 0.00 0.72 0.00 0.00 17:29 AEX TS 225 0.68 0.00% 0.00 0.68 0.00 0.00 17:29 AEX TS 230 0.62 0.00% 0.00 0.62 0.00 0.00 16:58 AEX TS 230 0.70 0.00% 1.08 0.70 1.09 0.66 16:05 AEX TS 230 1.28 0.00% 0.00 1.28 0.00 0.00 17:29 AEX TS 235.00 1.00 0.00% 0.00 1.00 0.00 0.00 17:29 AEX TS 240 0.80 0.00% 2.00 0.80 2.16 0.70 17:29 AEX TS 240 1.78 0.00% 0.99 1.78 2.03 0.99 17:23 AEX TS 240 1.64 0.00% 0.00 1.64 0.00 0.00 16:58 AEX TS 240 0.71 0.00% 0.00 0.71 0.00 0.00 17:29 AEX TS 240 0.81 0.00% 0.00 0.81 0.00 0.00 17:29 AEX TS 240 0.39 0.00% 0.00 0.39 0.00 0.00 17:00 AEX TS 240 0.80 0.00% 1.25 0.80 1.34 0.80 10:52 AEX TS 241 0.92 0.00% 1.30 0.92 1.35 0.92 17:29 AEX TS 250 0.84 0.00% 1.57 0.84 1.77 0.80 12:59 AEX TS 250 1.47 0.00% 0.00 1.47 0.00 0.00 17:29 AEX TS 250 0.84 0.00% 1.32 0.84 1.40 0.84 10:51 AEX TS 250 0.36 0.00% 0.00 0.36 0.00 0.00 17:29 AEX TS 250 1.09 0.00% 0.00 1.09 0.00 0.00 17:29 AEX TS 250 0.98 0.00% 0.98 0.98 0.98 0.98 12:29 AEX TS 250 0.94 0.00% 1.03 0.94 1.54 0.90 17:29 AEX TS 250 0.79 0.00% 1.11 0.79 1.53 0.78 17:29 AEX TS 250 0.57 0.00% 0.00 0.57 0.00 0.00 17:30 AEX TS 250 1.00 0.00% 0.00 1.00 0.00 0.00 17:29 AEX TS 250 0.63 0.00% 0.89 0.63 0.89 0.62 10:43 AEX TS 259 1.03 0.00% 1.94 1.03 1.95 0.95 17:30 AEX TS 260 0.97 0.00% 0.00 0.97 0.00 0.00 17:30 AEX TS 260 0.60 0.00% 0.00 0.60 0.00 0.00 17:29 AEX TS 260 0.84 0.00% 1.34 0.84 1.44 0.73 17:29 AEX TS 260 0.68 0.00% 1.23 0.68 1.23 0.65 15:36 AEX TS 270 0.71 -42.74% 1.00 1.24 1.08 0.71 09:46 AEX TS 270 1.13 0.00% 0.85 1.13 1.08 0.77 12:24 AEX TS 281 1.00 -43.50% 1.75 1.77 1.83 0.93 12:01 AEX TS 291 0.00 0.00% 0.00 0.00 0.00 0.00 AEX TS 291 1.10 -60.29% 2.75 2.77 2.84 1.00 17:29 AEX TS 301 1.95 0.00% 2.14 1.95 2.26 1.95 10:06 AEX TS 301 0.74 0.00% 1.29 0.74 1.38 0.74 15:09 AEX TS 311 0.90 0.00% 1.30 0.90 1.31 0.90 14:13 AEX TS 321 0.97 0.00% 1.01 0.97 1.11 0.97 11:21 AEX TS 341 1.28 0.00% 1.15 1.28 1.46 1.12 17:29 AEX TS 341 1.10 -44.16% 1.69 1.97 1.95 1.10 11:01 AEX TS 351 1.05 -18.60% 1.11 1.29 1.17 1.05 09:31 AEX TS 361 1.15 -21.23% 1.18 1.46 1.19 1.15 09:10 AEX TS 366 0.00 0.00% 0.00 0.00 0.00 0.00 AEX TS 371 0.89 -24.58% 0.89 1.18 0.90 0.88 09:09 AEX TS 378 1.23 -68.22% 2.05 3.87 2.42 1.23 14:35 AEX TS 381 15.09 0.00% 15.09 15.09 15.09 15.09 16:46 AEX TS 384 1.23 -29.71% 1.42 1.75 1.64 1.23 11:11 AEX TS 390 4.57 7.78% 4.33 4.24 4.58 4.33 10:23 AEX TS 396 4.94 2.07% 4.92 4.84 4.94 4.92 09:15 AEX TS 399 2.30 -15.44% 2.30 2.72 2.30 2.30 15:26 AEX TS 399 0.00 0.00% 0.00 0.00 0.00 0.00 AEX TS 402 0.00 0.00% 0.00 0.00 0.00 0.00 AEX TS 402 5.70 5.17% 5.51 5.42 5.70 5.51 10:18 AEX TS 405 0.94 -44.71% 0.94 1.70 0.94 0.94 16:20 AEX TS 405 0.00 0.00% 0.00 0.00 0.00 0.00 AEX TS 408 1.40 0.00% 1.63 1.40 1.75 1.40 14:30 AEX TS 408 20.23 0.00% 20.23 20.23 20.23 20.23 10:55 AEX TS 411 0.70 -22.22% 0.70 0.90 0.70 0.70 10:27 AEX TS 414 1.30 0.00% 1.64 1.30 1.69 1.29 15:44 AEX TS 414 6.90 4.07% 6.72 6.63 6.90 6.72 10:18 AEX TS 420 7.33 1.24% 7.33 7.24 7.33 7.33 09:05 AEX TS 426 8.20 4.59% 7.93 7.84 8.20 7.93 10:21 AEX TS 431 8.51 1.07% 8.51 8.42 8.51 8.51 09:05 AEX TS 437 9.11 0.89% 9.11 9.03 9.11 9.11 09:05 AEX TS 443 24.25 0.00% 24.25 24.25 24.25 24.25 09:05 AEX TS 449 10.36 1.47% 10.30 10.21 10.36 10.30 09:18 AEX TS 456 10.99 0.83% 10.99 10.90 10.99 10.99 09:05 AEX TS 463 11.69 0.69% 11.69 11.61 11.69 11.69 09:05 AEX TS 470 12.40 0.73% 12.40 12.31 12.40 12.40 09:05 AEX TS 477 23.42 -5.68% 23.42 24.83 23.42 23.42 10:11 AEX TS 483 27.51 0.00% 27.51 27.51 27.51 27.51 17:25 AEX TS 490 28.06 0.00% 28.06 28.06 28.06 28.06 15:16 AEX TS 497 15.19 0.60% 15.19 15.10 15.19 15.19 09:05 AEX TS 502 15.69 0.58% 15.69 15.60 15.69 15.69 09:05 AEX TS 507 28.66 0.00% 28.64 28.66 28.66 28.64 15:47 AEX TS 512 31.94 0.00% 31.94 31.94 31.94 31.94 15:36 AEX TS 517 17.16 0.47% 17.16 17.08 17.16 17.16 09:05 AEX TS 522 17.68 0.45% 17.68 17.60 17.68 17.68 09:05 AEX TS 527 18.18 0.44% 18.18 18.10 18.18 18.18 09:05 AEX TS 532 26.84 0.00% 26.84 26.84 26.84 26.84 17:29 AEX TS 537 27.74 10.30% 27.79 25.15 27.79 27.74 16:56 AEX TS 542 19.71 0.46% 19.71 19.62 19.71 19.71 09:05 AEX TS 547 26.84 0.00% 26.84 26.84 26.84 26.84 14:31 AEX TS 551 20.61 0.39% 20.61 20.53 20.61 20.61 09:05 AEX TS 556 30.87 0.00% 30.87 30.87 30.87 30.87 17:29 AEX TS 561 21.65 0.37% 21.65 21.57 21.65 21.65 09:05 AEX TS 567 22.22 0.41% 22.22 22.13 22.22 22.22 09:05 AEX TS 571 35.31 5.50% 35.31 33.47 35.31 35.31 17:11 AEX TS 576 35.40 0.00% 35.40 35.40 35.40 35.40 14:23 AEX TS 582 23.72 0.38% 23.72 23.63 23.72 23.72 09:05 AEX TS 595 25.03 0.36% 25.03 24.94 25.03 25.03 09:05 AEX TS 648 41.72 4.01% 41.72 40.11 41.72 41.72 12:22 AFKLM TL 10.7 2.18 -45.09% 2.18 3.97 2.18 2.18 15:57 AFKLM TL 11.8 2.65 0.00% 2.65 2.65 2.65 2.65 15:52 AFKLM TL 12.8 2.54 -28.25% 2.54 3.54 2.54 2.54 15:49 AFKLM TL 12.8 0.00 0.00% 0.00 0.00 0.00 0.00 AFKLM TL 14.1 0.75 0.00% 0.96 0.75 0.96 0.75 12:00 AFKLM TL 15.5 1.58 -44.76% 1.58 2.86 1.58 1.58 09:22 AFKLM TL 4.9 6.36 -0.16% 6.36 6.37 6.36 6.36 09:05 AFKLM TL 5.9 5.39 -0.19% 5.39 5.40 5.39 5.39 09:05 AFKLM TL 6.4 0.41 0.00% 0.41 0.41 0.41 0.41 17:08 AFKLM TL 6.9 1.09 0.00% 1.09 1.09 1.09 1.09 09:30 AFKLM TL 6.9 4.42 -0.23% 4.42 4.43 4.42 4.42 09:05 AFKLM TL 7.1 1.32 0.00% 1.32 1.32 1.32 1.32 10:39 AFKLM TL 8.1 1.15 0.00% 1.15 1.15 1.15 1.15 17:09 AFKLM TL 8.3 0.87 0.00% 0.00 0.87 0.00 0.00 17:29 AFKLM TL 9 1.10 0.00% 1.10 1.10 1.10 1.10 14:32 AFKLM TS 10 1.63 0.00% 2.06 1.63 2.06 1.63 15:48 AFKLM TS 11.8 1.42 0.00% 1.42 1.42 1.42 1.42 09:05 AFKLM TS 13.9 3.76 0.80% 3.76 3.73 3.76 3.76 09:05 AFKLM TS 17.2 1.08 0.00% 1.08 1.08 1.08 1.08 16:21 AFKLM TS 19.8 10.08 0.30% 10.08 10.05 10.08 10.08 09:05 AFKLM TS 22.3 12.78 0.24% 12.78 12.75 12.78 12.78 09:05 AFKLM TS 24.8 13.39 0.00% 13.39 13.39 13.39 13.39 13:54 AFKLM TS 27.7 16.23 0.00% 16.23 16.23 16.23 16.23 13:54 AFKLM TS 30.8 22.60 0.00% 22.60 22.60 22.60 22.60 13:54 AFKLM TS 34 20.98 0.00% 20.98 20.98 20.98 20.98 13:54 AFKLM TS 37.1 24.31 0.00% 24.31 24.31 24.31 24.31 13:54 AFKLM TS 40.2 29.38 0.00% 29.38 29.38 29.38 29.38 13:54 AFKLM TS 46.4 35.17 0.00% 35.17 35.17 35.17 35.17 13:54 AGFA TL 0.9 4.93 -0.20% 4.93 4.94 4.93 4.93 09:05 AGFA TL 1.2 4.61 -0.22% 4.61 4.62 4.61 4.61 09:05 AGFA TL 1.6 0.28 0.00% 0.40 0.28 0.40 0.28 11:10 AGFA TL 2 0.33 0.00% 0.00 0.33 0.00 0.00 17:29 AGFA TL 2 0.24 0.00% 0.29 0.24 0.29 0.24 13:37 AGFA TL 2.1 0.47 0.00% 0.47 0.47 0.47 0.47 11:56 AGFA TL 2.4 0.45 0.00% 0.45 0.45 0.45 0.45 17:29 AGFA TL 2.6 0.35 0.00% 0.23 0.35 0.35 0.20 13:54 AGFA TL 2.9 0.29 0.00% 0.46 0.29 0.46 0.29 13:54 AGFA TL 3.4 3.89 0.00% 3.95 3.89 4.06 3.33 16:31 AGFA TL 3.8 0.46 0.00% 0.46 0.46 0.46 0.46 13:54 AGFA TL 3.9 0.53 -53.10% 1.20 1.13 1.20 0.53 17:19 AGFA TL 4.3 1.24 0.00% 0.00 1.24 0.00 0.00 13:54 AGFA TL 4.7 0.85 18.06% 0.77 0.72 0.85 0.70 12:50 AGFA TL 5 2.32 0.00% 2.32 2.32 2.32 2.32 12:12 AGFA TL 5.1 0.62 -31.11% 0.62 0.90 0.62 0.62 14:16 AGFA TS 10.8 1.81 0.00% 2.01 1.81 2.01 1.81 10:23 AGFA TS 10.9 5.95 0.34% 5.95 5.93 5.95 5.95 09:05 AGFA TS 12.4 8.41 0.00% 8.41 8.41 8.41 8.41 17:29 AGFA TS 15.2 8.63 0.00% 8.63 8.63 8.63 8.63 17:29 AGFA TS 17.3 8.66 0.00% 8.66 8.66 8.66 8.66 17:29 AGFA TS 19.4 11.46 0.00% 11.46 11.46 11.46 11.46 17:29 AGFA TS 2.4 0.88 0.00% 0.00 0.88 0.00 0.00 17:00 AGFA TS 2.4 0.78 0.00% 0.78 0.78 0.78 0.78 17:05 AGFA TS 2.8 1.18 0.00% 1.33 1.18 1.33 1.18 17:29 AGFA TS 2.8 1.02 0.00% 1.02 1.02 1.02 1.02 11:12 AGFA TS 21.5 14.90 0.00% 14.90 14.90 14.90 14.90 17:29 AGFA TS 23.5 10.46 0.00% 10.31 10.46 10.46 10.31 17:29 AGFA TS 25.6 13.81 0.00% 13.81 13.81 13.81 13.81 17:29 AGFA TS 27.7 15.10 0.00% 15.10 15.10 15.10 15.10 17:29 AGFA TS 3.3 2.08 0.00% 2.22 2.08 2.22 2.22 13:18 AGFA TS 5.9 0.80 0.00% 0.80 0.80 0.80 0.80 17:05 AGFA TS 6 5.00 0.00% 3.91 5.00 3.91 3.91 12:01 AGFA TS 7 0.67 -8.22% 0.71 0.73 0.71 0.67 13:16 AGFA TS 8.2 7.41 0.00% 0.00 7.41 0.00 0.00 17:29 AGFA TS 9.6 5.60 0.00% 5.60 5.60 5.60 5.60 17:29 AGN TL 1 3.41 -1.16% 3.41 3.45 3.41 3.41 09:05 AGN TL 1.4 2.99 -1.64% 2.99 3.04 2.99 2.99 09:05 AGN TL 1.8 2.68 -1.83% 2.68 2.73 2.68 2.68 09:05 AGN TL 1.9 0.21 0.00% 0.21 0.21 0.21 0.21 09:17 AGN TL 2.2 0.19 0.00% 0.40 0.19 0.40 0.14 11:17 AGN TL 2.2 2.27 -1.73% 2.27 2.31 2.27 2.27 09:05 AGN TL 2.5 0.26 0.00% 0.40 0.26 0.40 0.23 16:52 AGN TL 2.6 0.33 0.00% 0.58 0.33 0.60 0.33 11:05 AGN TL 2.6 1.86 -2.11% 1.86 1.90 1.86 1.86 09:05 AGN TL 3 0.30 0.00% 0.30 0.30 0.39 0.27 09:21 AGN TL 3 0.56 0.00% 0.00 0.56 0.00 0.00 17:29 AGN TL 3 0.34 0.00% 0.40 0.34 0.49 0.31 13:36 AGN TL 3.3 0.38 0.00% 0.48 0.38 0.48 0.38 10:57 AGN TL 3.5 0.31 -65.56% 0.49 0.90 0.49 0.31 10:35 AGN TL 3.5 0.30 0.00% 0.39 0.30 0.39 0.30 09:05 AGN TL 3.5 0.49 0.00% 0.68 0.49 0.68 0.49 17:29 AGN TL 3.8 0.87 0.00% 0.87 0.87 1.02 0.76 16:44 AGN TL 3.9 0.64 0.00% 0.00 0.64 0.00 0.00 17:29 AGN TL 4 0.30 0.00% 0.56 0.30 0.58 0.30 17:00 AGN TL 4 0.88 0.00% 0.00 0.88 0.00 0.00 17:29 AGN TL 4.5 0.42 0.00% 0.69 0.42 0.73 0.42 12:06 AGN TL 4.5 0.43 0.00% 0.72 0.43 0.72 0.43 15:49 AGN TL 4.7 0.34 0.00% 0.95 0.34 1.03 0.34 13:54 AGN TL 5.3 1.24 0.00% 1.24 1.24 1.24 1.09 16:57 AGN TL 5.3 0.13 0.00% 0.13 0.13 0.13 0.13 17:29 AGN TL 5.8 0.49 -55.45% 0.49 1.10 0.49 0.49 09:05 AGN TL 6.3 0.55 0.00% 0.73 0.55 0.94 0.55 16:49 AGN TL 6.4 0.58 -63.75% 1.21 1.60 1.21 0.58 15:36 AGN TL 6.7 2.31 0.00% 3.78 2.31 3.78 2.31 13:54 AGN TL 7.30 0.62 -38.61% 0.71 1.01 0.74 0.62 09:45 AGN TL 7.8 0.00 0.00% 0.00 0.00 0.00 0.00 AGN TL 7.80 0.62 0.00% 0.76 0.62 0.79 0.62 16:40 AGN TS 11.5 7.90 0.77% 7.90 7.84 7.90 7.90 09:05 AGN TS 12.8 9.29 0.54% 9.29 9.24 9.29 9.29 09:05 AGN TS 14.2 10.79 0.47% 10.79 10.74 10.79 10.79 09:05 AGN TS 15.3 11.93 0.42% 11.93 11.88 11.93 11.93 09:05 AGN TS 16.3 13.81 -0.50% 13.81 13.88 13.81 13.81 16:49 AGN TS 18.6 16.28 35.78% 16.28 11.99 16.28 16.28 09:47 AGN TS 9.7 5.99 1.18% 5.97 5.92 6.00 5.97 10:47 AGPF TL 46 6.23 0.00% 6.23 6.23 6.23 6.23 15:56 AH TL 4.5 5.81 -0.51% 5.81 5.84 5.81 5.81 09:05 AH TL 5.7 4.67 -0.64% 4.67 4.70 4.67 4.67 09:05 AH TL 6.2 4.17 -0.71% 4.17 4.20 4.17 4.17 09:05 AH TL 6.5 3.83 -0.78% 3.83 3.86 3.83 3.83 09:05 AH TL 7.1 0.77 -16.30% 1.15 0.92 1.15 0.70 17:05 AH TL 7.4 0.55 -36.05% 0.83 0.86 1.03 0.55 16:35 AH TL 7.5 2.98 -1.00% 2.98 3.01 2.98 2.98 09:05 AH TL 7.7 1.81 0.00% 1.82 1.81 1.82 1.80 14:35 AH TL 7.70 0.98 -20.97% 0.90 1.24 0.98 0.57 15:30 AH TL 8.00 0.77 -24.51% 1.11 1.02 1.11 0.69 17:29 AH TL 8.2 1.02 0.00% 1.08 1.02 1.08 1.02 14:19 AH TL 8.3 0.00 0.00% 0.00 0.00 0.00 0.00 AH TL 8.4 0.00 0.00% 0.00 0.00 0.00 0.00 AH TS 10.4 0.91 0.00% 0.91 0.91 0.91 0.91 09:05 AH TS 11.4 1.00 -23.08% 1.00 1.30 1.00 1.00 17:30 AH TS 12.4 2.98 1.36% 2.98 2.94 2.98 2.98 09:05 AH TS 13.3 6.24 0.00% 6.18 6.24 6.18 5.84 14:23 AH TS 9.3 0.80 0.00% 0.80 0.80 0.80 0.80 09:41 AKZ TL 16.2 30.69 -0.45% 30.69 30.83 30.69 30.69 09:05 AKZ TL 19 27.95 -0.53% 27.95 28.10 27.95 27.95 09:05 AKZ TL 22.5 24.79 -0.56% 24.79 24.93 24.79 24.79 09:05 AKZ TL 25 1.99 0.00% 2.80 1.99 2.80 1.98 13:54 AKZ TL 25 22.15 -0.67% 22.15 22.30 22.15 22.15 09:05 AKZ TL 25.6 2.25 -43.61% 2.25 3.99 2.25 2.25 10:30 AKZ TL 27.5 0.00 0.00% 0.00 0.00 0.00 0.00 AKZ TL 28 3.51 -7.87% 3.51 3.81 3.51 3.51 09:28 AKZ TL 29 18.57 -0.80% 18.57 18.72 18.57 18.57 09:05 AKZ TL 30.4 3.88 -17.27% 3.88 4.69 3.88 3.88 13:18 AKZ TL 34.4 3.50 -37.39% 4.75 5.59 4.75 3.30 17:28 AKZ TL 35.8 3.01 -34.57% 3.01 4.60 3.01 3.01 12:06 AKZ TL 36.6 10.00 10.25% 10.00 9.07 10.00 10.00 13:40 AKZ TL 37.10 2.79 -17.94% 2.79 3.40 2.79 2.79 12:59 AKZ TL 38.50 4.04 -17.55% 4.42 4.90 4.42 4.04 14:20 AKZ TL 38.7 7.76 0.00% 7.05 7.76 7.80 7.00 17:05 AKZ TL 40.3 0.63 0.00% 0.00 0.63 0.00 0.00 13:54 AKZ TS 39.7 6.41 0.00% 6.41 6.41 6.41 6.41 15:30 AKZ TS 44 3.96 0.00% 4.60 3.96 4.60 3.96 16:10 AKZ TS 48.9 4.55 0.00% 4.55 4.55 4.55 4.55 09:24 AKZ TS 54.2 28.71 0.00% 28.53 28.71 28.71 28.53 17:29 AKZ TS 60.3 34.05 -13.97% 33.98 39.58 34.05 33.98 15:37 AKZ TS 64 42.14 0.00% 42.14 42.14 42.14 42.14 17:29 AKZ TS 68.3 48.62 0.62% 48.62 48.32 48.62 48.62 14:00 AKZ TS 72.3 37.67 0.00% 37.67 37.67 37.67 37.67 17:29 AL TL 1000 7.62 1.20% 7.62 7.53 7.62 7.62 09:05 AL TL 1150 6.47 1.41% 6.47 6.38 6.47 6.47 09:05 AL TL 1300 2.00 0.00% 2.00 2.00 2.00 2.00 11:25 AL TL 1450 2.23 0.00% 0.00 2.23 0.00 0.00 17:29 AL TL 1500 1.18 0.00% 1.70 1.18 1.70 0.94 16:50 AL TL 2000 1.92 -13.90% 1.92 2.23 1.92 1.92 09:05 AL TL 2436 2.15 -6.52% 2.15 2.30 2.15 2.15 17:03 AL TS 2100 1.49 -9.70% 1.75 1.65 1.75 1.49 16:52 AL TS 3409 13.76 0.07% 13.76 13.75 13.76 13.76 09:05 AL TS 3796 16.97 0.18% 16.97 16.94 16.97 16.97 09:05 ALUM TL 2250 2.66 -11.04% 2.66 2.99 2.66 2.66 16:08 AMBIO TL 419 17.29 0.00% 0.00 17.29 0.00 0.00 17:29 AMBIO TL 487 49.96 0.28% 49.96 49.82 49.96 49.96 09:05 AMBIO TL 487 5.00 0.40% 5.00 4.98 5.00 5.00 09:05 AMBIO TL 547 0.83 0.00% 0.83 0.83 0.83 0.83 13:54 AMBIO TL 569 7.76 0.00% 7.76 7.76 7.76 7.76 10:47 AMBIO TL 659 11.98 17.68% 11.98 10.18 11.98 11.98 17:15 AMBIO TL 697 0.00 0.00% 0.00 0.00 0.00 0.00 AMBIO TL 738 0.53 0.00% 0.83 0.53 0.83 0.50 13:54 AMBIO TL 781 0.00 0.00% 0.00 0.00 0.00 0.00 AMBIO TL 827 0.00 0.00% 0.00 0.00 0.00 0.00 AMBIO TS 666 10.49 0.00% 0.00 10.49 0.00 0.00 17:30 AMBIO TS 677 10.09 0.00% 0.00 10.09 0.00 0.00 13:54 AMBIO TS 812 7.49 0.00% 6.50 7.49 6.50 6.50 09:16 AMBIO TS 813 0.00 0.00% 0.00 0.00 0.00 0.00 AMBIO TS 814 18.56 0.00% 24.50 18.56 24.50 24.50 15:11 AMBIO TS 864 5.81 0.00% 2.49 5.81 2.55 1.69 14:11 AMBIO TS 864 22.79 0.00% 0.00 22.79 0.00 0.00 17:29 AMBIO TS 919 27.31 0.00% 7.66 27.31 7.66 7.66 17:29 AMBIO TS 970 31.44 0.00% 20.50 31.44 20.50 20.50 17:29 AMGB TL 150 27.49 0.15% 27.49 27.45 27.49 27.49 09:05 AMGB TL 175 1.86 -52.31% 3.57 3.90 3.57 1.86 17:29 AMGB TL 180 25.31 0.16% 25.31 25.27 25.31 25.31 09:05 AMGB TL 195.85 2.25 -2.17% 2.25 2.30 2.25 2.25 12:54 AMGB TL 215 22.63 0.13% 22.63 22.60 22.63 22.63 09:05 AMGB TL 241.28 2.90 -49.30% 2.90 5.72 3.93 2.90 16:55 AMGB TL 258 2.50 0.00% 3.49 2.50 3.49 2.50 16:33 AMGB TL 259 19.58 0.05% 19.58 19.57 19.58 19.58 09:05 AMGB TL 278 3.31 -36.10% 4.51 5.18 4.51 3.31 16:17 AMGB TL 285.48 1.85 0.00% 2.02 1.85 2.15 1.85 14:10 AMGB TL 325 7.54 0.00% 7.54 7.54 7.54 7.54 15:46 AMGB TL 366 5.66 7.40% 5.66 5.27 5.66 5.66 14:32 AMGB TL 420 3.07 0.00% 0.00 3.07 0.00 0.00 13:54 AMGB TS 225 0.00 0.00% 0.00 0.00 0.00 0.00 AMGB TS 279 7.63 0.00% 0.00 7.63 0.00 0.00 17:29 AMGB TS 316 7.36 0.00% 7.36 7.36 7.36 7.36 13:13 AMGB TS 320 5.09 0.00% 0.00 5.09 0.00 0.00 17:29 AMGB TS 334 0.00 0.00% 0.00 0.00 0.00 0.00 AMGB TS 369 7.83 0.00% 7.83 7.83 7.83 7.83 10:31 AMGB TS 393 0.00 0.00% 0.00 0.00 0.00 0.00 AMGB TS 418 4.20 0.00% 4.20 4.20 4.20 4.20 09:05 AMGB TS 462 0.00 0.00% 0.00 0.00 0.00 0.00 AMGB TS 544 11.91 0.00% 11.91 11.91 11.91 11.91 15:45 AMGB TS 606 15.04 0.00% 0.00 15.04 0.00 0.00 15:58 AMGEN TL 31.9 17.47 0.23% 17.47 17.43 17.47 17.47 09:05 AMGEN TL 35.9 14.49 0.14% 14.49 14.47 14.49 14.49 09:05 AMGEN TL 40.4 11.14 -0.09% 11.14 11.15 11.14 11.14 09:05 AMGEN TL 45.4 15.32 1.26% 15.32 15.13 15.32 15.32 09:05 AMGEN TL 45.8 4.90 0.00% 4.90 4.90 4.90 4.90 15:25 AMGEN TL 46.6 3.47 0.00% 3.35 3.47 3.47 3.35 13:54 AMGEN TL 51 2.21 0.00% 2.21 2.21 2.21 2.21 16:34 AMGEN TL 51.8 7.25 0.00% 7.25 7.25 7.25 7.25 16:56 AMGEN TS 53.9 9.66 0.00% 0.00 9.66 0.00 0.00 16:29 AMGEN TS 61.6 15.48 0.00% 15.48 15.48 15.48 15.48 14:40 AMGEN TS 71.8 19.65 0.87% 19.65 19.48 19.65 19.65 09:05 AMGEN TS 82.6 35.25 0.00% 24.30 35.25 24.50 24.30 17:02 AMOIL TL 1048 18.48 27.45% 18.48 14.50 18.48 18.48 11:52 AMOIL TL 1154 11.16 0.00% 10.89 11.16 11.16 10.89 09:45 AMOIL TL 1294 1.15 0.00% 2.00 1.15 2.25 1.15 16:15 AMOIL TL 650 31.57 -0.85% 31.57 31.84 31.57 31.57 09:05 AMOIL TL 750 23.86 -1.32% 23.86 24.18 23.86 23.86 09:05 AMOIL TL 763 3.60 0.00% 3.60 3.60 3.60 3.60 17:24 AMOIL TL 767 38.65 0.00% 38.65 38.65 38.65 38.65 15:50 AMOIL TL 824 1.96 12.00% 1.96 1.75 1.96 1.96 14:14 AMOIL TL 835 11.41 0.00% 0.00 11.41 0.00 0.00 17:29 AMOIL TL 836 6.30 0.00% 7.98 6.30 7.98 6.30 17:29 AMOIL TL 838 11.89 0.00% 0.00 11.89 0.00 0.00 13:54 AMOIL TL 850 0.00 0.00% 0.00 0.00 0.00 0.00 AMOIL TL 938 20.97 0.00% 20.97 20.97 20.97 20.97 12:39 AMOIL TS 1060 9.79 0.00% 9.79 9.79 9.79 9.79 09:05 AMOIL TS 1750 59.85 1.29% 59.85 59.09 59.85 59.85 09:05 AMOIL TS 1962 0.00 0.00% 0.00 0.00 0.00 0.00 AMOIL TS 960 8.08 0.00% 8.08 8.08 8.08 8.08 16:22 AMX TL 215 13.90 0.00% 13.90 13.90 13.90 13.90 15:05 AMX TL 225 33.03 -0.21% 33.03 33.10 33.03 33.03 09:05 AMX TL 250 30.15 0.00% 30.21 30.15 30.21 30.21 17:30 AMX TL 268 28.78 0.21% 28.77 28.72 28.78 28.77 17:30 AMX TL 275 1.38 0.00% 1.38 1.38 1.38 1.38 10:57 AMX TL 288 6.63 0.00% 6.29 6.63 6.47 6.29 09:19 AMX TL 290 3.05 0.00% 2.04 3.05 3.05 2.04 15:33 AMX TL 292 1.88 0.00% 1.88 1.88 1.88 1.88 13:09 AMX TL 300 1.41 0.00% 1.83 1.41 1.85 1.41 13:54 AMX TL 303 25.38 -0.28% 25.38 25.45 25.38 25.38 09:05 AMX TL 308 2.63 0.00% 3.73 2.63 3.73 2.63 16:19 AMX TL 318 23.95 -0.25% 23.95 24.01 23.95 23.95 09:05 AMX TL 350 4.54 -12.86% 4.54 5.21 4.54 4.54 11:24 AMX TL 350 2.39 -31.52% 2.39 3.49 2.39 2.39 09:49 AMX TL 364 0.00 0.00% 0.00 0.00 0.00 0.00 AMX TL 377 0.00 0.00% 0.00 0.00 0.00 0.00 AMX TL 401 4.47 0.00% 5.94 4.47 5.94 3.95 13:54 AMX TL 449 2.37 0.00% 2.37 2.37 2.37 2.37 13:54 AMX TL 466 3.48 -50.29% 4.45 7.00 4.57 3.09 16:36 AMX TL 485 2.40 -52.38% 2.40 5.04 2.40 2.40 11:59 AMX TL 545 2.42 0.00% 2.47 2.42 2.47 2.42 13:39 AMX TL 566 0.00 0.00% 0.00 0.00 0.00 0.00 AMX TL 653 3.75 0.00% 3.75 3.75 3.75 3.75 13:54 AMX TS 311 2.90 0.00% 2.90 2.90 2.90 2.90 17:12 AMX TS 338 4.00 0.00% 4.00 4.00 4.00 4.00 17:30 AMX TS 338 2.78 0.00% 2.86 2.78 2.86 2.78 16:42 AMX TS 366 1.60 0.00% 1.60 1.60 1.60 1.60 09:51 AMX TS 433 2.99 0.00% 2.99 2.99 2.99 2.99 13:11 AMX TS 520 20.50 0.00% 23.42 20.50 23.42 23.42 17:29 AMX TS 552 5.67 0.00% 5.67 5.67 5.67 5.67 13:54 AMX TS 552 23.92 0.00% 22.80 23.92 22.80 22.80 17:29 AMX TS 587 0.39 0.00% 0.39 0.39 0.39 0.39 10:47 AMX TS 587 27.55 0.00% 22.68 27.55 22.68 22.12 17:29 AMX TS 624 31.39 0.00% 30.98 31.39 30.98 30.98 17:29 AMX TS 663 35.54 0.00% 34.38 35.54 37.38 34.38 17:29 AMX TS 705 17.23 0.35% 17.23 17.17 17.23 17.23 09:05 AMX TS 751 44.81 0.00% 33.00 44.81 33.00 33.00 17:29 AMX TS 773 47.10 0.00% 18.35 47.10 18.35 18.35 17:29 AMX TS 794 49.36 0.00% 25.21 49.36 25.21 25.21 17:29 AMX TS 813 51.29 0.00% 50.00 51.29 50.00 50.00 17:29 APPLE TL 101.8 126.28 0.28% 126.28 125.93 126.28 126.28 09:05 APPLE TL 104.8 10.54 -51.25% 10.54 21.62 10.54 10.54 15:56 APPLE TL 110 10.58 -39.89% 10.58 17.60 10.58 10.58 15:47 APPLE TL 115.2 6.98 -50.81% 13.38 14.19 13.38 6.98 15:45 APPLE TL 124.3 8.30 -45.47% 10.75 15.22 12.94 8.30 16:57 APPLE TL 134.1 8.39 0.00% 8.39 8.39 8.39 8.39 09:05 APPLE TL 144.6 1.98 0.00% 2.33 1.98 2.34 1.91 15:28 APPLE TL 156.2 15.23 0.00% 16.09 15.23 16.09 15.23 15:33 APPLE TL 29 179.10 0.36% 179.10 178.45 179.10 179.10 09:05 APPLE TL 36.1 67.92 0.00% 63.10 67.92 63.10 63.10 13:21 APPLE TL 47.8 164.94 0.32% 164.94 164.41 164.94 164.94 09:05 APPLE TL 54.8 54.48 0.00% 45.84 54.48 45.84 45.84 17:29 APPLE TL 62.3 154.03 0.33% 154.03 153.52 154.03 154.03 09:05 APPLE TL 67.9 149.82 0.32% 149.82 149.34 149.82 149.82 09:05 APPLE TL 73.2 149.96 0.19% 151.30 149.67 151.30 149.96 17:30 APPLE TL 78.7 7.40 0.00% 8.42 7.40 8.42 7.40 17:29 APPLE TL 80.1 13.14 0.00% 13.14 13.14 13.14 13.14 14:32 APPLE TL 80.6 145.81 0.27% 147.23 145.42 147.23 145.81 17:30 APPLE TL 84.1 9.71 0.00% 9.71 9.71 9.71 9.71 13:54 APPLE TL 86.5 9.58 0.00% 0.00 9.58 0.00 0.00 17:29 APPLE TL 86.8 6.84 0.00% 6.84 6.84 6.84 6.84 10:43 APPLE TL 86.9 12.30 0.00% 12.30 12.30 12.30 12.30 13:02 APPLE TL 87.3 141.40 0.23% 142.72 141.07 142.72 141.40 17:30 APPLE TL 89.4 9.05 -44.95% 8.20 16.44 9.05 8.20 14:20 APPLE TL 90 4.50 -50.00% 5.17 9.00 5.17 4.50 12:50 APPLE TL 91.9 10.23 0.00% 0.00 10.23 0.00 0.00 13:54 APPLE TL 94.2 131.77 0.30% 131.77 131.37 131.77 131.77 09:05 APPLE TL 94.6 12.50 0.00% 12.27 12.50 12.50 12.27 15:45 APPLE TL 99.6 9.15 -37.97% 12.76 14.75 12.76 9.15 16:12 APPLE TS 107.1 0.00 0.00% 0.00 0.00 0.00 0.00 APPLE TS 107.3 13.76 0.00% 13.76 13.76 13.76 13.76 16:58 APPLE TS 126 12.17 0.00% 12.17 12.17 12.17 12.17 17:01 APPLE TS 148.2 19.68 0.00% 20.00 19.68 20.00 19.68 14:22 APPLE TS 174.3 18.39 0.00% 18.39 18.39 18.39 18.39 16:57 APPLE TS 200.9 22.55 0.00% 23.02 22.55 23.02 22.55 17:29 APPLE TS 204.9 16.77 0.00% 16.77 16.77 16.77 16.77 09:07 APPLE TS 232.9 103.86 0.00% 121.62 103.86 121.62 121.62 17:29 APPLE TS 260.7 127.67 0.00% 157.36 127.67 157.36 157.36 16:47 APPLE TS 91.2 16.84 0.00% 16.84 16.84 16.84 16.84 17:15 ASCX TL 220 12.73 0.00% 12.73 12.73 12.73 12.73 15:05 ASCX TL 236 25.41 0.08% 25.41 25.39 25.41 25.41 09:05 ASCX TL 250 9.64 0.00% 6.31 9.64 6.31 6.31 17:29 ASCX TL 265 22.51 0.09% 22.51 22.49 22.51 22.51 09:05 ASCX TL 282 20.97 -0.24% 20.97 21.02 20.97 20.97 09:05 ASCX TL 308 7.97 0.00% 7.97 7.97 7.97 7.97 13:54 ASCX TL 347 0.00 0.00% 0.00 0.00 0.00 0.00 ASCX TL 355 3.02 -38.49% 3.02 4.91 3.02 3.02 17:11 ASCX TL 400 8.59 0.00% 0.00 8.59 0.00 0.00 13:54 ASCX TL 426 6.15 0.00% 0.00 6.15 0.00 0.00 13:54 ASCX TL 458 8.32 0.00% 8.32 8.32 8.32 8.32 10:51 ASCX TL 471 0.00 0.00% 0.00 0.00 0.00 0.00 ASCX TL 501 1.77 0.00% 1.77 1.77 1.77 1.77 09:38 ASCX TL 518 2.04 0.00% 2.75 2.04 3.03 1.86 13:38 ASCX TL 563 7.94 0.00% 7.94 7.94 7.94 7.94 13:54 ASCX TS 362 3.83 0.00% 3.83 3.83 3.83 3.83 17:06 ASCX TS 412 3.26 0.00% 3.26 3.26 3.26 3.26 09:48 ASCX TS 439 12.66 0.00% 16.01 12.66 16.01 16.01 17:29 ASCX TS 467 15.65 0.00% 11.11 15.65 11.11 11.11 17:29 ASCX TS 560 25.81 0.00% 20.79 25.81 20.79 20.41 17:29 ASCX TS 634 33.72 0.00% 14.07 33.72 14.07 14.07 17:29 ASCX TS 685 39.09 0.00% 16.18 39.09 16.18 16.18 17:29 ASMI TL 10.9 1.55 0.00% 2.75 1.55 2.75 1.55 13:54 ASMI TL 12.2 1.52 -28.30% 2.47 2.12 2.47 1.52 13:12 ASMI TL 13.6 1.51 -40.78% 1.90 2.55 1.90 1.50 16:24 ASMI TL 15.1 1.43 -28.50% 1.70 2.00 1.90 1.43 14:22 ASMI TL 16.8 0.00 0.00% 0.00 0.00 0.00 0.00 ASMI TL 3.3 15.11 0.27% 15.11 15.07 15.11 15.11 09:05 ASMI TL 4.3 14.16 0.35% 14.16 14.11 14.16 14.16 09:05 ASMI TL 4.9 0.83 0.00% 0.95 0.83 0.95 0.83 16:25 ASMI TL 5.3 0.96 0.00% 0.96 0.96 0.96 0.96 11:51 ASMI TL 5.3 0.52 0.00% 0.52 0.52 0.52 0.52 14:11 ASMI TL 5.4 0.62 0.00% 0.62 0.62 0.62 0.62 09:28 ASMI TL 5.4 13.18 0.38% 13.18 13.13 13.18 13.18 09:05 ASMI TL 5.9 0.87 0.00% 0.87 0.87 0.87 0.87 14:48 ASMI TL 6 0.75 0.00% 0.75 0.75 0.75 0.75 09:08 ASMI TL 6.3 0.69 0.00% 1.37 0.69 1.37 0.69 13:54 ASMI TL 6.6 12.05 0.42% 12.05 12.00 12.05 12.05 09:05 ASMI TL 7.1 0.88 -37.14% 1.25 1.40 1.25 0.88 11:44 ASMI TL 8.1 1.71 -24.00% 1.70 2.25 1.71 1.70 15:17 ASMI TL 8.5 1.43 -32.86% 1.43 2.13 1.43 1.43 10:41 ASMI TL 9 0.00 0.00% 0.00 0.00 0.00 0.00 ASMI TL 9.6 1.75 0.00% 1.78 1.75 1.78 1.75 13:54 ASMI TS 14.2 2.22 0.00% 2.22 2.22 2.22 2.22 10:48 ASMI TS 16.6 12.93 0.00% 12.53 12.93 12.93 12.53 16:25 ASMI TS 19.5 0.00 0.00% 0.00 0.00 0.00 0.00 ASMI TS 22.8 20.21 0.00% 20.19 20.21 20.21 20.19 17:17 ASMI TS 24.8 14.56 19.44% 14.56 12.19 14.56 14.56 14:37 ASMI TS 26.9 24.45 0.00% 24.05 24.45 24.45 24.05 16:25 ASMI TS 6.3 2.02 0.00% 0.00 2.02 0.00 0.00 17:29 ASMI TS 6.6 1.44 0.00% 1.44 1.44 1.44 1.44 16:35 ASMI TS 7.3 2.67 0.00% 0.00 2.67 0.00 0.00 17:30 ASMI TS 7.8 0.98 0.00% 0.98 0.98 0.98 0.98 10:29 ASMI TS 9.1 2.46 0.00% 4.19 2.46 4.61 4.19 16:25 ASML TL 10.5 1.32 0.00% 1.55 1.32 1.55 1.32 13:54 ASML TL 10.5 1.18 0.00% 0.00 1.18 0.00 0.00 17:29 ASML TL 10.9 10.80 -1.10% 10.80 10.92 10.80 10.80 09:05 ASML TL 11.8 9.85 -1.20% 9.85 9.97 9.85 9.85 09:05 ASML TL 11.9 1.05 -40.00% 0.95 1.75 1.05 0.95 14:00 ASML TL 12 0.00 0.00% 0.00 0.00 0.00 0.00 ASML TL 12 1.45 0.00% 1.45 1.45 1.45 1.45 09:05 ASML TL 12 2.58 0.00% 2.58 2.58 2.58 2.58 17:29 ASML TL 12.9 8.72 -1.36% 8.72 8.84 8.72 8.72 09:05 ASML TL 13 1.54 0.00% 2.60 1.54 2.60 1.54 13:54 ASML TL 13.6 0.62 0.00% 0.79 0.62 0.79 0.55 13:54 ASML TL 13.9 1.05 0.00% 1.30 1.05 1.30 1.05 09:21 ASML TL 14.20 1.08 0.00% 1.28 1.08 1.28 1.08 14:56 ASML TL 14.90 1.28 0.00% 1.45 1.28 1.45 1.28 11:31 ASML TL 15.5 1.35 0.00% 1.35 1.35 1.35 1.35 16:37 ASML TL 20.1 1.34 0.00% 1.69 1.34 1.88 1.34 13:54 ASML TL 9 12.56 -1.02% 12.56 12.69 12.56 12.56 09:05 ASML TL 9.4 11.80 -1.01% 11.80 11.92 11.80 11.80 09:05 ASML TS 13 1.48 0.00% 1.48 1.48 1.48 1.48 17:30 ASML TS 15.2 2.14 0.00% 2.14 2.14 2.14 2.14 09:12 ASML TS 16.9 1.69 0.00% 1.85 1.69 1.85 1.69 17:04 ASML TS 18.7 8.88 -5.43% 8.88 9.39 8.88 8.88 11:04 ASML TS 20.7 2.42 0.00% 2.63 2.42 2.63 2.42 15:48 ASML TS 22.4 13.23 28.57% 13.18 10.29 13.23 13.17 16:01 ASML TS 24.2 14.37 0.00% 14.49 14.37 14.49 14.37 14:36 ASML TS 26.2 16.44 -1.62% 16.69 16.71 16.69 16.44 09:58 ASML TS 27.7 17.67 0.00% 17.78 17.67 17.78 17.67 14:36 ASML TS 29.2 19.83 0.00% 19.95 19.83 19.95 19.83 14:36 ASX TL 2000 9.71 0.00% 0.00 9.71 0.00 0.00 17:29 ASX TL 2360 7.93 0.00% 6.63 7.93 6.63 6.63 17:02 ASX TL 2700 14.55 -0.55% 14.55 14.63 14.55 14.55 09:05 ASX TL 3100 2.38 0.00% 2.38 2.38 2.38 2.38 17:29 ASX TL 3100 11.58 -0.77% 11.58 11.67 11.58 11.58 09:05 ASX TL 3250 0.99 0.00% 0.99 0.99 0.99 0.99 13:54 ASX TL 3490 0.86 0.00% 0.86 0.86 0.86 0.86 13:54 ASX TL 3770 1.38 -64.62% 1.38 3.90 1.38 1.38 09:07 ASX TL 4020 0.00 0.00% 0.00 0.00 0.00 0.00 ASX TL 4270 2.61 -54.61% 2.61 5.75 2.61 2.61 14:29 ASX TL 4540 0.00 0.00% 0.00 0.00 0.00 0.00 ASX TL 4540 0.00 0.00% 0.00 0.00 0.00 0.00 ASX TL 4750 2.15 0.00% 2.15 2.15 2.15 2.15 09:24 ASX TS 4280 2.06 0.00% 2.06 2.06 2.06 2.06 09:06 ASX TS 5020 3.27 -4.66% 3.27 3.43 3.27 3.27 09:11 ASX TS 5430 10.68 0.00% 10.18 10.68 10.18 10.18 17:02 ASX TS 5840 13.06 0.00% 6.79 13.06 6.79 6.79 17:29 ASX TS 6280 15.67 0.00% 10.41 15.67 10.41 10.41 17:29 ASX TS 6760 18.42 0.00% 15.71 18.42 15.71 15.71 17:29 ASX TS 7280 21.52 0.00% 19.40 21.52 19.40 19.40 17:29 ASX TS 7700 23.93 0.00% 20.99 23.93 20.99 20.99 17:29 AUTO TL 113 14.59 3.18% 14.59 14.14 14.59 14.59 09:05 AUTO TL 131 13.61 -1.52% 13.61 13.82 13.61 13.61 09:05 AUTO TL 150 12.00 -1.72% 12.00 12.21 12.00 12.00 09:05 AUTO TL 171 9.82 -2.09% 9.82 10.03 9.82 9.82 09:05 AUTO TL 178 6.61 0.00% 0.00 6.61 0.00 0.00 17:29 AUTO TL 180 3.47 -13.90% 3.47 4.03 3.47 3.47 09:29 AUTO TL 209 0.00 0.00% 0.00 0.00 0.00 0.00 AUTO TL 211 6.04 0.00% 5.92 6.04 6.04 5.92 10:50 AUTO TL 243 0.00 0.00% 0.00 0.00 0.00 0.00 AUTO TS 170 2.83 0.00% 0.00 2.83 0.00 0.00 17:29 AUTO TS 210 3.82 0.00% 3.82 3.82 3.82 3.82 10:09 AUTO TS 250 2.53 0.00% 2.53 2.53 2.53 2.53 14:45 AUTO TS 262 5.78 0.00% 5.78 5.78 5.78 5.78 10:46 AUTO TS 289 3.07 6.97% 3.07 2.87 3.07 3.07 09:05 AUTO TS 319 11.45 -31.97% 12.76 16.83 12.76 11.45 15:02 AUTO TS 350 9.34 2.19% 9.34 9.14 9.34 9.34 09:05 AUTO TS 376 14.50 20.03% 14.50 12.08 14.50 14.50 09:37 AUTO TS 444 19.19 1.11% 19.19 18.98 19.19 19.19 09:05 AUTO TS 485 23.43 0.90% 23.43 23.22 23.43 23.43 09:05 Koersalarm Finance TV		MENU Koersen Amsterdam AEX AMX AScX NMAX Lokaal Alternext Brussel Bel20 Lissabon PSI20 Parijs Cac40 Beleggingsfondsen Beleggingsfondsen Turbo's & Speeders ABN AMRO Turbo's Citigroup speeders Commerzbank Speeders Europa Euronext 100 Euronext 150 Azie NIKKEI Hang Seng Shanghai Shenzhen Valuta. Dollar Euro Yen Pond Yuan HOME Beursnieuws Beursnieuws Dossiers Emissienieuws Bedrijven Koersen op uw eigen site Hoe werkt deze site? Disclaimer Blijf op de hoogte		Top 5 stijgers & dalers BALLAST NEDAM 2.01% 11.94 KARDAN 1.41% 3.74 PHARMING GROUP 1.23% 0.16 SUPER DE BOER 0.25% 4.82 DSM KON 0.19% 34.91 WESSANEN KON -2.77% 2.60 ASML HOLDING -3.17% 20.34 USG PEOPLE -3.48% 10.55 RANDSTAD -4.39% 31.00 BRUNEL INTERNAT -4.54% 20.84 Login Als u nog niet bent ingeschreven: Klik hier om u in te schrijven. Wachtwoord vergeten? Klik hier om een nieuw wachtwoord aan te vragen. Zoek aandeel op naam Ontvang emissie nieuws

adverteren | koersen | redactie	Koersen zijn minimaal 15 minuten vertraagd en in licentie verkregen van Euronext market data. Applicaties en koersen door AB Media/koersalarm.nl en Tenfore.
Partners: www.managersonline.nl - www.emissies.com - www.deaandeelhouder.nl