AEX 327.12 AMX 522.62 CAC40 3644.91 BEL20 2540.04 ASCX 462.19 PSI20 7441.27 [2010-09-07 12:48:36] Morgan Stanley verhoogt advies Nokia [2010-09-07 12:20:58] Barclays 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

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 ABN 30TL 1207C 0.88 0.00% 0.88 0.88 0.90 0.87 17:29 ABN 31TL 1207C 0.74 -52.26% 0.74 1.55 0.74 0.74 09:05 ABN 32TL 1207C 0.69 0.00% 0.67 0.69 0.69 0.67 17:29 ABN 33TL 1207C 3.06 0.00% 3.06 3.06 3.06 3.06 09:22 ABN 33TL OPENC 0.38 0.00% 0.00 0.38 0.00 0.00 17:27 ABN 34TL 1207C 3.76 -0.53% 3.76 3.78 3.76 3.76 09:05 ABN 35TL 1207C 0.32 -5.88% 0.32 0.34 0.32 0.32 09:05 ABN 35TL OPENC 1.69 0.00% 0.00 1.69 0.00 0.00 17:27 ABN 36TL 1207C 1.34 -2.19% 1.34 1.37 1.34 1.34 17:30 ABN 37TS 1207C 3.12 0.00% 0.00 3.12 0.00 0.00 17:29 ABN 39TS 1207C 2.50 0.00% 2.50 2.50 2.50 2.50 10:08 ABN 39TS 1207C 0.00 0.00% 0.00 0.00 0.00 0.00 ABN 40TS 1207C 0.26 -42.22% 0.48 0.45 0.48 0.26 11:32 ABN 40TS OPENC 0.34 0.00% 0.00 0.34 0.00 0.00 09:24 AEGON 3.5TL 0609C 9.07 -2.37% 9.07 9.29 9.07 9.07 09:05 AEX 140TL 0309C 0.99 -49.75% 0.99 1.97 0.99 0.99 09:05 AEX 150TL 0309C 4.41 -0.23% 4.41 4.42 4.41 4.41 17:30 AEX 150TL 0609C 0.89 -41.83% 0.89 1.53 0.89 0.89 16:51 AEX 160TL 0309C 3.11 -9.06% 3.11 3.42 3.11 3.11 17:30 AEX 160TL 0609C 1.48 -22.92% 1.48 1.92 1.48 1.48 09:05 AEX 165TL OPENC 9.93 0.00% 9.93 9.93 9.93 9.93 17:22 AEX 170TL 0309C 2.91 -0.34% 2.91 2.92 2.91 2.91 17:30 AEX 170TL 0609C 0.38 -15.56% 0.38 0.45 0.38 0.38 09:05 AEX 170TL OPENC 7.83 0.00% 7.83 7.83 7.83 7.83 17:29 AEX 175TL 0609C 6.73 0.60% 6.73 6.69 6.73 6.73 09:05 AEX 175TL OPENC 6.57 0.00% 7.15 6.57 7.15 7.15 09:36 AEX 180TL 0309C 3.61 0.00% 0.00 3.61 0.00 0.00 09:24 AEX 180TL 0609C 1.03 -28.47% 1.38 1.44 1.38 1.03 17:30 AEX 180TL OPENC 5.47 0.00% 5.27 5.47 5.27 5.27 10:02 AEX 185TL 0309C 0.26 0.00% 0.34 0.26 0.35 0.26 15:44 AEX 185TL 0609C 1.83 -14.08% 1.83 2.13 1.83 1.83 10:17 AEX 190TL 0309C 8.33 6.52% 8.33 7.82 8.33 8.33 17:29 AEX 190TL 0609C 1.54 -11.49% 1.85 1.74 1.85 1.54 11:21 AEX 190TL OPENC 0.54 0.00% 0.54 0.54 0.54 0.54 10:13 AEX 195TL 0309C 1.79 1.13% 1.79 1.77 1.79 1.79 09:05 AEX 195TL 0609C 0.19 -62.00% 0.28 0.50 0.28 0.19 10:07 AEX 195TL 0609C 1.30 -19.75% 1.43 1.62 1.43 1.30 13:02 AEX 195TL OPENC 0.70 0.00% 0.70 0.70 0.70 0.70 14:29 AEX 195TL OPENC 4.58 0.00% 4.51 4.58 4.51 4.51 16:31 AEX 200TL 0309C 3.85 0.00% 3.65 3.85 3.85 3.65 16:11 AEX 200TL 0609C 1.01 -9.01% 1.01 1.11 1.01 1.01 17:30 AEX 200TL 0609C 1.57 18.94% 1.57 1.32 1.57 1.57 09:05 AEX 200TS 0609C 0.35 -16.67% 0.35 0.42 0.35 0.35 09:05 AEX 200TS 0609C 0.33 0.00% 0.33 0.00 0.33 0.33 09:05 AEX 200TS OPENC 0.02 0.00% 0.00 0.02 0.00 0.00 17:27 AEX 205TL 0309C 2.29 0.00% 0.00 2.29 0.00 0.00 17:28 AEX 205TL 0609C 0.06 -89.83% 0.63 0.59 0.63 0.06 13:45 AEX 205TL 0609C 0.08 -73.33% 0.20 0.30 0.34 0.06 14:24 AEX 205TL 0609C 0.11 -52.17% 0.13 0.23 0.25 0.11 16:31 AEX 205TL OPENC 0.98 0.00% 1.06 0.98 1.06 0.90 15:52 AEX 205TL OPENC 3.58 0.00% 2.39 3.58 2.39 2.39 14:33 AEX 205TS 0609C 5.42 -2.17% 5.42 5.54 5.42 5.42 17:30 AEX 205TS 0609C 0.51 -17.74% 0.68 0.62 0.68 0.51 17:30 AEX 205TS 0609C 6.32 -3.36% 6.32 6.54 6.32 6.32 09:05 AEX 210TL 0609C 0.07 -83.72% 0.27 0.43 0.45 0.07 16:54 AEX 210TL 0609C 0.72 -32.71% 0.72 1.07 0.72 0.72 17:18 AEX 210TL 0609C 0.31 -3.13% 0.31 0.32 0.31 0.31 10:22 AEX 210TS 0609C 0.10 -83.33% 0.35 0.60 0.48 0.10 10:37 AEX 210TS 0609C 0.09 -83.02% 0.36 0.53 0.40 0.09 17:15 AEX 210TS 0609C 0.17 0.00% 0.00 0.17 0.00 0.00 17:28 AEX 210TS OPENC 0.54 0.00% 1.59 0.54 1.59 0.54 16:52 AEX 210TS OPENC 0.02 0.00% 0.00 0.02 0.00 0.00 17:29 AEX 215TL 0309C 1.98 -27.74% 1.98 2.74 1.98 1.98 17:22 AEX 215TL 0609C 0.16 0.00% 0.15 0.00 0.22 0.15 14:19 AEX 215TL 0609C 1.52 -35.32% 1.52 2.35 1.52 1.52 17:30 AEX 215TL 0609C 0.57 -78.97% 0.50 2.71 0.57 0.50 11:25 AEX 215TL 0609C 0.15 -74.58% 0.42 0.59 0.42 0.15 17:30 AEX 215TL OPENC 1.45 0.00% 1.59 1.45 1.59 1.45 14:04 AEX 215TL OPENC 0.71 0.00% 0.00 0.71 0.00 0.00 17:29 AEX 215TL OPENC 3.85 0.00% 3.83 3.85 3.85 3.82 09:15 AEX 215TS 0609C 0.75 -26.47% 0.95 1.02 1.15 0.75 17:30 AEX 215TS 0609C 0.77 0.00% 0.00 0.77 0.00 0.00 17:28 AEX 215TS 0609C 1.34 -4.96% 1.46 1.41 1.61 1.34 17:30 AEX 220TL 0309C 1.12 0.00% 0.00 1.12 0.00 0.00 17:29 AEX 220TL 0609C 0.09 0.00% 0.17 0.00 0.22 0.09 16:48 AEX 220TL 0609C 0.21 0.00% 0.21 0.00 0.21 0.21 09:38 AEX 220TL 0609C 0.32 -15.79% 0.33 0.38 0.33 0.32 17:30 AEX 220TL 0609C 13.23 -1.85% 13.23 13.48 13.23 13.23 09:05 AEX 220TL OPENC 0.83 0.00% 0.97 0.83 1.04 0.83 13:49 AEX 220TS 0609C 1.61 17.52% 1.61 1.37 1.61 1.61 09:05 AEX 220TS 0609C 1.67 -2.91% 1.67 1.72 1.67 1.67 09:05 AEX 220TS OPENC 1.60 0.00% 0.00 1.60 0.00 0.00 17:28 AEX 225TL 0309C 1.45 0.00% 0.00 1.45 0.00 0.00 17:28 AEX 225TL 0609C 0.31 -11.43% 0.31 0.35 0.31 0.31 09:05 AEX 225TL 0609C 6.31 -4.68% 6.31 6.62 6.33 6.31 17:30 AEX 225TL 0609C 3.95 0.00% 4.13 3.95 4.24 3.95 12:13 AEX 225TL 0609C 0.12 0.00% 0.22 0.00 0.24 0.12 17:07 AEX 225TL OPENC 1.15 0.00% 0.00 1.15 0.00 0.00 16:49 AEX 225TL OPENC 2.00 0.00% 2.00 2.00 2.00 2.00 10:38 AEX 225TL OPENC 3.12 0.00% 0.00 3.12 0.00 0.00 17:29 AEX 225TL OPENC 5.50 139.13% 5.50 2.30 5.50 5.50 10:42 AEX 225TS 0309C 2.41 0.00% 0.00 2.41 0.00 0.00 09:24 AEX 225TS 0609C 1.31 -12.67% 1.31 1.50 1.31 1.31 17:30 AEX 225TS 0609C 0.83 -55.85% 1.08 1.88 1.08 0.83 09:54 AEX 230TL 0309C 4.98 0.00% 5.10 4.98 5.10 4.77 16:01 AEX 230TL 0309C 0.41 -26.79% 0.61 0.56 0.63 0.41 14:51 AEX 230TL 0309C 3.49 0.00% 0.00 3.49 0.00 0.00 09:24 AEX 230TL 0609C 1.62 -16.49% 1.62 1.94 1.62 1.62 09:05 AEX 230TL 0609C 0.09 -55.00% 0.18 0.20 0.18 0.09 17:30 AEX 230TL 0609C 4.00 0.00% 4.00 4.00 4.00 4.00 17:06 AEX 230TL 0609C 0.23 0.00% 0.48 0.00 0.52 0.22 17:22 AEX 230TS 0309C 2.45 0.00% 0.00 2.45 0.00 0.00 17:28 AEX 230TS 0609C 1.24 -2.36% 1.32 1.27 1.32 1.24 17:30 AEX 230TS OPENC 0.06 0.00% 0.00 0.06 0.00 0.00 17:29 AEX 230TS OPENC 1.42 0.00% 1.42 1.42 1.42 1.42 17:19 AEX 235TL 0309C 0.41 -41.43% 0.83 0.70 0.88 0.16 17:30 AEX 235TL 0309C 1.89 2.72% 1.89 1.84 1.89 1.89 09:05 AEX 235TL 0309C 1.65 -33.73% 1.65 2.49 1.65 1.65 15:40 AEX 235TL 0609C 1.07 -48.80% 1.89 2.09 1.89 1.07 17:26 AEX 235TL 0609C 3.29 -15.64% 3.29 3.90 3.29 3.29 09:05 AEX 235TL 0609C 0.58 0.00% 0.00 0.58 0.00 0.00 17:29 AEX 235TL OPENC 1.19 -38.34% 1.19 1.93 1.19 1.19 09:32 AEX 235TL OPENC 1.76 0.00% 1.76 1.76 1.76 1.76 13:49 AEX 235TL OPENC 0.15 0.00% 0.00 0.15 0.00 0.00 17:29 AEX 235TL OPENC 0.23 0.00% 0.00 0.23 0.00 0.00 17:29 AEX 235TL OPENC 0.73 0.00% 0.00 0.73 0.00 0.00 17:29 AEX 235TL OPENC 3.66 0.00% 0.00 3.66 0.00 0.00 17:29 AEX 235TL OPENC 1.81 0.00% 1.81 1.81 1.81 1.81 17:29 AEX 235TS 0309C 2.65 -24.07% 2.65 3.49 2.65 2.65 09:05 AEX 235TS 0609C 0.20 -70.15% 0.43 0.67 0.43 0.20 10:36 AEX 235TS 0609C 0.15 0.00% 0.00 0.15 0.00 0.00 17:29 AEX 235TS 0609C 0.24 0.00% 0.69 0.24 0.69 0.21 14:29 AEX 235TS OPENC 0.02 0.00% 0.00 0.02 0.00 0.00 17:29 AEX 240TL 0309C 0.47 -9.62% 0.47 0.52 0.47 0.47 09:05 AEX 240TL 0309C 0.12 -77.36% 0.63 0.53 0.74 0.12 14:59 AEX 240TL 0309C 3.05 0.00% 0.00 3.05 0.00 0.00 09:24 AEX 240TL 0309C 4.39 1.62% 4.39 4.32 4.39 4.39 09:05 AEX 240TL 0309C 0.48 -55.14% 0.46 1.07 0.48 0.46 13:15 AEX 240TL 0309C 1.68 -58.31% 1.68 4.03 1.68 1.68 09:26 AEX 240TL 0609C 0.23 0.00% 0.00 0.23 0.00 0.00 17:29 AEX 240TL 0609C 0.22 10.00% 0.22 0.20 0.22 0.22 09:05 AEX 240TL 0609C 0.15 0.00% 0.00 0.15 0.00 0.00 17:29 AEX 240TL 0609C 1.63 -34.27% 2.32 2.48 2.32 1.63 17:30 AEX 240TS 0309C 0.54 -47.57% 0.89 1.03 0.89 0.54 17:30 AEX 240TS 0309C 0.07 -82.50% 0.18 0.40 0.38 0.07 16:29 AEX 240TS 0309C 2.75 -2.14% 2.75 2.81 2.75 2.75 09:21 AEX 240TS 0309C 0.15 0.00% 0.00 0.15 0.00 0.00 17:29 AEX 240TS 0309C 1.98 60.98% 1.98 1.23 1.98 1.98 14:31 AEX 240TS 0609C 0.04 0.00% 0.38 0.04 0.64 0.03 14:53 AEX 240TS 0609C 0.10 0.00% 0.71 0.10 0.71 0.10 14:49 AEX 240TS 0609C 0.96 -3.03% 0.96 0.99 0.96 0.96 09:05 AEX 240TS OPENC 0.26 0.00% 0.38 0.26 0.38 0.26 14:45 AEX 240TS OPENC 0.46 0.00% 0.46 0.46 0.46 0.46 12:04 AEX 245TL 0309C 0.13 -64.86% 0.44 0.37 0.45 0.13 09:57 AEX 245TL 0309C 0.49 0.00% 0.00 0.49 0.00 0.00 17:28 AEX 245TL 0309C 1.78 12.66% 1.88 1.58 1.88 1.78 17:30 AEX 245TL 0309C 10.84 -3.13% 10.84 11.19 10.84 10.84 17:30 AEX 245TL 0609C 0.15 0.00% 0.00 0.15 0.00 0.00 17:29 AEX 245TL 0609C 1.21 0.00% 0.00 1.21 0.00 0.00 09:24 AEX 245TL 0609C 1.83 -0.54% 1.83 1.84 1.83 1.83 09:05 AEX 245TL 0609C 3.03 -10.88% 3.03 3.40 3.03 3.03 09:05 AEX 245TL 0609C 0.15 0.00% 0.00 0.15 0.00 0.00 17:29 AEX 245TL OPENC 0.02 0.00% 0.00 0.02 0.00 0.00 17:29 AEX 245TL OPENC 0.23 0.00% 0.00 0.23 0.00 0.00 17:29 AEX 245TL OPENC 0.77 0.00% 1.76 0.77 1.76 0.77 15:23 AEX 245TL OPENC 1.12 0.00% 0.00 1.12 0.00 0.00 17:29 AEX 245TS 0309C 0.08 -93.70% 0.18 1.27 0.18 0.08 09:56 AEX 245TS 0309C 1.46 22.69% 1.46 1.19 1.46 1.46 12:17 AEX 245TS 0309C 0.15 0.00% 0.00 0.15 0.00 0.00 17:29 AEX 245TS 0309C 0.23 0.00% 0.00 0.23 0.00 0.00 17:29 AEX 245TS 0609C 0.16 -40.74% 0.16 0.27 0.16 0.16 09:05 AEX 245TS 0609C 0.41 0.00% 0.00 0.41 0.00 0.00 09:24 AEX 245TS 0609C 0.74 -8.64% 0.74 0.81 0.74 0.74 09:05 AEX 245TS OPENC 1.59 0.00% 1.10 1.59 1.59 1.10 16:35 AEX 250TL 0309C 1.77 -28.34% 1.77 2.47 1.77 1.77 09:05 AEX 250TL 0309C 0.53 -5.36% 0.56 0.56 0.69 0.53 11:25 AEX 250TL 0309C 2.55 0.00% 0.00 2.55 0.00 0.00 09:24 AEX 250TL 0309C 0.05 -88.64% 0.33 0.44 0.33 0.05 14:29 AEX 250TL 0309C 0.70 -24.73% 0.70 0.93 0.70 0.70 09:05 AEX 250TL 0309C 1.91 0.00% 0.00 1.91 0.00 0.00 09:24 AEX 250TL 0309C 1.52 -19.58% 1.69 1.89 1.69 1.52 17:30 AEX 250TL 0309C 2.13 0.47% 2.13 2.12 2.13 2.13 17:30 AEX 250TL 0609C 0.15 0.00% 0.00 0.15 0.00 0.00 17:29 AEX 250TL 0609C 1.01 0.00% 0.00 1.01 0.00 0.00 09:24 AEX 250TL 0609C 0.51 -20.31% 0.51 0.64 0.51 0.51 09:16 AEX 250TL 0609C 1.56 -17.46% 1.82 1.89 1.82 1.56 17:30 AEX 250TL OPENC 1.42 -57.61% 3.13 3.35 3.13 1.25 17:29 AEX 250TL OPENC 0.41 0.00% 0.41 0.41 0.41 0.39 16:48 AEX 250TS 0309C 0.24 -61.90% 0.33 0.63 0.35 0.24 16:12 AEX 250TS 0309C 4.47 3.71% 4.47 4.31 4.47 4.47 09:05 AEX 250TS 0309C 0.41 0.00% 0.00 0.41 0.00 0.00 17:29 AEX 250TS 0309C 0.42 0.00% 0.00 0.42 0.00 0.00 17:29 AEX 250TS 0309C 0.15 0.00% 0.00 0.15 0.00 0.00 17:29 AEX 250TS 0309C 0.14 -57.58% 0.25 0.33 0.25 0.14 09:35 AEX 250TS 0609C 2.08 8.90% 2.08 1.91 2.08 2.08 09:05 AEX 250TS 0609C 0.15 0.00% 0.00 0.15 0.00 0.00 09:24 AEX 250TS 0609C 1.89 3.28% 1.89 1.83 1.89 1.89 09:05 AEX 250TS OPENC 0.91 0.00% 0.97 0.91 0.98 0.88 11:06 AEX 255TL 0309C 1.95 12.72% 1.95 1.73 1.95 1.95 09:53 AEX 255TL 0309C 0.90 -4.26% 0.90 0.94 0.90 0.90 09:05 AEX 255TL 0309C 3.13 0.32% 3.13 3.12 3.13 3.13 17:30 AEX 255TL 0609C 0.81 0.00% 0.00 0.81 0.00 0.00 09:24 AEX 255TL 0609C 8.10 1.76% 8.10 7.96 8.10 8.10 09:05 AEX 255TL OPENC 1.66 0.00% 0.00 1.66 0.00 0.00 17:29 AEX 255TL OPENC 0.12 0.00% 0.00 0.12 0.00 0.00 17:29 AEX 255TS 0309C 0.04 -90.70% 0.35 0.43 0.35 0.04 14:34 AEX 255TS 0309C 0.12 -78.95% 0.52 0.57 0.53 0.04 17:05 AEX 255TS 0609C 0.32 -11.11% 0.32 0.36 0.32 0.32 09:05 AEX 255TS 0609C 1.17 -22.00% 1.21 1.50 1.21 1.17 17:30 AEX 255TS OPENC 0.74 0.00% 1.28 0.74 1.28 0.74 16:35 AEX 255TS OPENC 0.02 0.00% 0.00 0.02 0.00 0.00 17:29 AEX 260TL 0309C 1.98 66.39% 1.98 1.19 1.98 1.98 09:05 AEX 260TL 0309C 2.35 0.00% 2.35 2.35 2.35 2.35 17:28 AEX 260TL 0309C 2.34 5.88% 2.34 2.21 2.34 2.34 10:42 AEX 260TL 0309C 1.50 -36.44% 1.50 2.36 1.50 1.50 09:05 AEX 260TL 0309C 0.71 -21.11% 0.71 0.90 0.87 0.63 17:30 AEX 260TL 0609C 0.61 0.00% 0.00 0.61 0.00 0.00 09:24 AEX 260TL 0609C 0.77 -17.20% 0.88 0.93 0.88 0.77 11:34 AEX 260TS 0309C 1.68 0.00% 0.00 1.68 0.00 0.00 09:24 AEX 260TS 0309C 0.57 35.71% 0.57 0.42 0.57 0.57 09:05 AEX 260TS 0309C 0.31 -48.33% 0.31 0.60 0.31 0.31 09:05 AEX 260TS 0309C 0.53 -23.19% 0.75 0.69 0.80 0.53 17:30 AEX 260TS 0609C 0.64 -30.43% 0.64 0.92 0.64 0.64 17:30 AEX 260TS 0609C 1.41 -7.84% 1.48 1.53 1.48 1.41 09:35 AEX 265TL 0309C 0.50 -70.76% 1.10 1.71 1.10 0.50 16:55 AEX 265TL 0309C 0.59 -24.36% 0.59 0.78 0.59 0.59 17:30 AEX 265TL 1208C 0.92 2.22% 0.98 0.90 0.98 0.80 17:30 AEX 265TL OPENC 0.61 0.00% 0.00 0.61 0.00 0.00 AEX 265TL OPENC 0.66 0.00% 0.00 0.66 0.00 0.00 17:29 AEX 265TS 0309C 8.18 5.96% 8.18 7.72 8.18 8.18 17:30 AEX 265TS 0309C 0.41 -45.33% 0.38 0.75 0.41 0.38 17:27 AEX 265TS 0609C 0.77 -35.83% 0.99 1.20 0.99 0.77 17:30 AEX 265TS 0609C 1.79 0.56% 1.79 1.78 1.79 1.79 17:30 AEX 265TS OPENC 1.25 0.00% 1.25 1.25 1.25 1.25 17:28 AEX 265TS OPENC 0.76 0.00% 1.05 0.76 1.05 0.70 16:22 AEX 270TL 0309C 1.63 0.00% 0.00 1.63 0.00 0.00 17:29 AEX 270TL 0309C 0.46 -29.23% 0.46 0.65 0.70 0.36 17:30 AEX 270TS 0309C 0.26 -90.55% 0.26 2.75 0.26 0.26 09:05 AEX 270TS 0309C 0.50 0.00% 0.84 0.50 0.84 0.50 14:15 AEX 270TS 0309C 0.98 -19.67% 0.98 1.22 0.98 0.98 17:30 AEX 270TS 0309C 1.14 -47.47% 1.14 2.17 1.14 1.14 16:04 AEX 270TS 0309C 0.56 -24.32% 0.76 0.74 0.76 0.56 17:30 AEX 270TS 0609C 0.14 -39.13% 0.27 0.23 0.30 0.14 09:30 AEX 275TL 1208C 0.60 -16.67% 0.60 0.72 0.60 0.60 10:43 AEX 275TS 0309C 0.85 -16.67% 0.85 1.02 0.85 0.85 09:05 AEX 275TS OPENC 1.17 0.00% 0.69 1.17 0.95 0.57 17:17 AEX 280TL 0309C 0.61 0.00% 0.61 0.61 0.61 0.61 15:29 AEX 280TL OPENC 0.00 0.00% 0.00 0.00 0.00 0.00 AEX 280TS 0309C 1.46 0.00% 1.46 1.46 1.46 1.46 09:45 AEX 280TS 0309C 0.68 0.00% 0.00 0.68 0.00 0.00 17:29 AEX 280TS 0309C 5.35 0.19% 5.35 5.34 5.35 5.35 09:05 AEX 280TS OPENC 0.44 0.00% 0.69 0.44 0.69 0.44 17:20 AEX 285TL 1208C 9.98 -0.30% 9.98 10.01 9.98 9.98 09:05 AEX 285TL OPENC 3.37 0.00% 1.84 3.37 3.37 1.84 15:46 AEX 285TS 0309C 1.06 0.00% 1.06 0.00 1.06 1.06 09:05 AEX 290TL 0309C 5.04 0.80% 5.04 5.00 5.04 5.04 17:30 AEX 290TS 0309C 2.77 0.00% 2.77 2.77 2.77 2.77 17:14 AEX 290TS 0309C 0.55 0.00% 0.00 0.55 0.00 0.00 17:29 AEX 290TS 0309C 2.57 53.89% 2.57 1.67 2.57 2.57 09:05 AEX 290TS 0609C 4.52 0.22% 4.52 4.51 4.52 4.52 09:05 AEX 295TL 1208C 0.72 0.00% 0.00 0.72 0.00 0.00 17:29 AEX 295TL OPENC 0.59 -55.64% 1.57 1.33 1.57 0.59 11:56 AEX 295TL OPENC 0.00 0.00% 0.00 0.00 0.00 0.00 AEX 295TS 0309C 0.82 -29.91% 1.14 1.17 1.14 0.82 17:30 AEX 295TS OPENC 0.65 0.00% 0.91 0.65 0.91 0.65 15:08 AEX 295TS OPENC 2.04 218.75% 2.74 0.64 2.74 2.04 17:29 AEX 300TL 0309C 1.15 1.77% 1.15 1.13 1.15 1.15 17:30 AEX 300TL 1208C 0.06 -88.89% 0.24 0.54 0.35 0.06 14:30 AEX 300TS 0309C 0.43 0.00% 0.00 0.43 0.00 0.00 17:29 AEX 300TS 0309C 3.26 0.00% 0.00 3.26 0.00 0.00 09:35 AEX 305TL 1208C 0.98 11.36% 0.98 0.88 0.98 0.98 09:05 AEX 305TL OPENC 1.02 -72.43% 1.79 3.70 1.79 1.02 15:06 AEX 310TL 1208C 1.81 -16.20% 1.81 2.16 1.81 1.81 17:30 AEX 310TS 0309C 1.98 0.00% 0.00 1.98 0.00 0.00 17:29 AEX 310TS OPENC 0.58 0.00% 1.30 0.58 1.30 0.58 16:42 AEX 315TL 0309C 1.78 -8.72% 1.78 1.95 1.78 1.78 17:30 AEX 315TL 1208C 5.67 -0.18% 5.67 5.68 5.67 5.67 09:05 AEX 315TL OPENC 1.50 -73.12% 3.24 5.58 3.24 1.32 16:46 AEX 320TL 0309C 2.14 -2.73% 2.14 2.20 2.14 2.14 09:05 AEX 320TL 1208C 3.70 -3.65% 3.70 3.84 3.70 3.70 09:05 AEX 320TS 0309C 3.71 -1.59% 3.71 3.77 3.71 3.71 09:05 AEX 320TS 0309C 4.23 -0.24% 4.23 4.24 4.23 4.23 09:05 AEX 325TL 0309C 5.66 2.54% 5.66 5.52 5.66 5.66 09:05 AEX 325TL 1208C 2.30 35.29% 1.67 1.70 2.30 1.67 17:30 AEX 325TL 1208C 1.07 -6.14% 1.04 1.14 1.07 1.04 17:30 AEX 325TL OPENC 0.68 -80.74% 2.24 3.53 2.24 0.68 15:50 AEX 325TS OPENC 8.68 0.00% 11.84 8.68 11.84 11.84 16:42 AEX 330TL 0908C 2.69 3.46% 2.69 2.60 2.69 2.69 09:05 AEX 330TL 1208C 15.27 -0.26% 15.27 15.31 15.27 15.27 09:05 AEX 330TS 0309C 1.24 -3.13% 1.24 1.28 1.24 1.24 09:05 AEX 330TS 1208C 9.96 -1.19% 9.96 10.08 9.96 9.96 09:05 AEX 335TL 0309C 0.91 -59.19% 1.14 2.23 1.20 0.89 17:30 AEX 335TL 1208C 1.13 -5.04% 1.13 1.19 1.13 1.13 09:05 AEX 335TL OPENC 1.27 -64.53% 1.25 3.58 1.27 1.25 09:20 AEX 340TL 0908C 14.02 1.01% 14.02 13.88 14.02 14.02 09:05 AEX 340TL 1208C 0.38 15.15% 0.38 0.33 0.38 0.38 09:05 AEX 340TS 0309C 0.50 -9.09% 0.49 0.55 0.50 0.49 17:30 AEX 340TS 1208C 0.99 0.00% 0.00 0.99 0.00 0.00 09:35 AEX 340TS OPENC 11.07 0.00% 11.20 11.07 11.20 11.07 17:29 AEX 345TL 1208C 4.66 -3.12% 4.66 4.81 4.66 4.66 09:05 AEX 345TL OPENC 1.06 0.00% 1.30 1.06 1.53 1.06 17:29 AEX 350TL 0908C 0.07 -99.02% 0.51 7.12 0.51 0.07 16:14 AEX 350TL 1208C 1.12 -15.15% 1.12 1.32 1.12 1.12 09:05 AEX 350TL OPENC 5.16 14.41% 5.16 4.51 5.16 5.16 16:25 AEX 350TS 1208C 2.36 41.32% 2.36 1.67 2.36 2.36 17:25 AEX 350TS 1208C 0.64 6.67% 0.64 0.60 0.64 0.64 09:05 AEX 355TL 1208C 1.69 -3.43% 1.69 1.75 1.69 1.69 09:05 AEX 355TL 1208C 1.38 -31.34% 1.38 2.01 1.38 1.38 17:30 AEX 355TL OPENC 0.52 0.00% 0.75 0.52 0.75 0.52 11:50 AEX 355TS 1208C 1.20 0.84% 1.20 1.19 1.20 1.20 09:05 AEX 355TS OPENC 9.08 0.00% 9.08 9.08 9.08 9.08 17:29 AEX 360TL 0908C 3.66 4.87% 3.69 3.49 3.69 3.66 17:30 AEX 360TL 1208C 1.19 -4.80% 1.19 1.25 1.19 1.19 09:05 AEX 360TL 1208C 2.19 -2.67% 2.19 2.25 2.19 2.19 09:05 AEX 360TL OPENC 3.02 130.53% 1.64 1.31 3.02 1.64 17:30 AEX 360TS 1208C 3.54 1.14% 3.54 3.50 3.54 3.54 09:05 AEX 360TS 1208C 0.10 -33.33% 0.30 0.15 0.35 0.10 10:25 AEX 365TL 1208C 1.17 12.50% 1.17 1.04 1.17 1.17 09:05 AEX 365TS 1208C 0.12 0.00% 0.31 0.00 0.63 0.12 15:27 AEX 370TL 0908C 3.86 4.61% 3.89 3.69 3.89 3.86 17:30 AEX 370TL 1208C 0.35 -7.89% 0.40 0.38 0.40 0.35 09:17 AEX 370TL OPENC 6.61 6.61% 6.61 6.20 6.61 6.61 09:05 AEX 370TS 1208C 1.64 0.00% 0.00 1.64 0.00 0.00 17:29 AEX 370TS 1208C 1.23 0.00% 1.25 1.23 1.26 1.23 14:01 AEX 370TS OPENC 12.99 14.35% 12.99 11.36 12.99 12.99 15:37 AEX 375TL 1208C 1.69 -11.98% 1.63 1.92 1.69 1.63 17:30 AEX 375TS 1208C 2.91 0.00% 0.00 2.91 0.00 0.00 17:29 AEX 380TL 0908C 16.00 0.88% 16.00 15.86 16.00 16.00 09:05 AEX 380TL 1208C 1.55 1.97% 1.55 1.52 1.55 1.55 09:05 AEX 380TL OPENC 9.88 4.44% 9.88 9.46 9.88 9.88 09:05 AEX 380TS 0908C 3.19 2.90% 3.19 3.10 3.19 3.19 09:05 AEX 380TS 1208C 5.99 0.00% 5.99 5.99 5.99 5.99 14:30 AEX 385TL 0908C 0.67 -74.72% 2.34 2.65 2.34 0.67 17:30 AEX 385TL 1208C 2.55 1.19% 2.55 2.52 2.55 2.55 09:05 AEX 385TS 1208C 5.25 -0.76% 5.25 5.29 5.25 5.25 09:05 AEX 385TS OPENC 14.53 12.64% 14.53 12.90 14.53 14.53 15:37 AEX 390TL 0908C 5.54 -4.15% 5.54 5.78 5.54 5.54 09:05 AEX 390TL 1208C 3.55 0.85% 3.55 3.52 3.55 3.55 09:05 AEX 390TL 1208C 0.71 9.23% 0.71 0.65 0.71 0.71 09:05 AEX 390TL OPENC 13.15 3.46% 13.15 12.71 13.15 13.15 09:05 AEX 390TL OPENC 0.51 -32.89% 0.51 0.76 0.51 0.51 09:05 AEX 390TS 0908C 7.84 -2.12% 7.84 8.01 7.84 7.84 09:05 AEX 390TS 1208C 0.89 2.30% 0.89 0.87 0.89 0.89 09:05 AEX 395TL 0908C 0.57 -3.39% 0.57 0.59 0.57 0.57 09:05 AEX 395TL 1208C 2.17 -3.98% 2.17 2.26 2.17 2.17 09:05 AEX 395TL 1208C 2.54 -1.17% 2.54 2.57 2.54 2.54 09:05 AEX 395TS 1208C 1.03 -12.71% 1.03 1.18 1.03 1.03 09:05 AEX 395TS 1208C 1.06 -3.64% 1.06 1.10 1.06 1.06 09:05 AEX 395TS OPENC 10.05 0.00% 11.88 10.05 11.88 9.78 09:35 AEX 400TL 0908C 0.41 192.86% 0.74 0.14 0.74 0.31 17:30 AEX 400TL 1208C 13.46 0.45% 13.46 13.40 13.46 13.46 09:05 AEX 400TL 1208C 4.10 -0.24% 4.10 4.11 4.10 4.10 09:05 AEX 400TL 1208C 2.28 -2.56% 2.28 2.34 2.28 2.28 09:05 AEX 400TL OPENC 0.22 0.00% 0.22 0.00 0.22 0.22 09:05 AEX 400TL OPENC 1.16 12.62% 1.16 1.03 1.16 1.16 09:05 AEX 400TS 0908C 4.73 0.21% 4.73 4.72 4.73 4.73 09:05 AEX 400TS 1208C 3.69 6.65% 3.69 3.46 3.69 3.69 09:05 AEX 400TS 1208C 0.57 -8.06% 0.57 0.62 0.57 0.57 09:05 AEX 405TL 0908C 1.21 5.22% 1.21 1.15 1.21 1.21 09:05 AEX 405TL 1208C 0.51 6.25% 0.51 0.48 0.51 0.51 09:05 AEX 405TL 1208C 4.10 1.23% 4.10 4.05 4.10 4.10 09:05 AEX 405TS 1208C 4.81 0.21% 4.81 4.80 4.81 4.81 09:05 AEX 405TS 1208C 3.73 -0.53% 3.73 3.75 3.73 3.73 09:05 AEX 405TS OPENC 5.63 1.62% 5.63 5.54 5.63 5.63 09:05 AEX 410TL 1208C 7.80 -2.13% 7.80 7.97 7.80 7.80 09:05 AEX 410TL 1208C 3.58 4.07% 3.58 3.44 3.58 3.58 09:05 AEX 410TL OPENC 0.83 -5.68% 0.83 0.88 0.83 0.83 09:05 AEX 410TS 0908C 5.83 -2.83% 5.83 6.00 5.83 5.83 09:05 AEX 410TS 1208C 0.99 -20.80% 1.19 1.25 1.19 0.99 17:30 AEX 410TS 1208C 3.87 -0.26% 3.87 3.88 3.87 3.87 09:05 AEX 415TL 1208C 7.48 -0.80% 7.48 7.54 7.48 7.48 09:05 AEX 415TL 1208C 0.60 -7.69% 0.60 0.65 0.60 0.60 09:05 AEX 415TS 1208C 6.39 2.40% 6.39 6.24 6.39 6.39 09:05 AEX 415TS 1208C 1.87 -0.53% 1.87 1.88 1.87 1.87 09:05 AEX 415TS OPENC 0.64 10.34% 0.64 0.58 0.64 0.64 09:05 AEX 415TS OPENC 16.13 0.00% 16.22 16.13 16.22 16.09 17:29 AEX 420TL 1208C 0.26 -59.38% 0.45 0.64 0.55 0.13 16:45 AEX 420TS 0908C 0.52 0.00% 0.00 0.52 0.00 0.00 17:29 AEX 420TS 1208C 0.08 -87.30% 0.77 0.63 0.77 0.08 16:38 AEX 425TS 0908C 0.28 0.00% 0.28 0.28 0.28 0.28 14:40 AEX 425TS 1208C 0.08 -81.82% 0.59 0.44 0.66 0.08 16:01 AEX 425TS OPENC 9.42 0.00% 7.71 9.42 9.42 7.71 09:35 AEX 430TS 0908C 0.11 -31.25% 0.46 0.16 0.47 0.11 16:04 AEX 430TS 1208C 0.06 -98.76% 0.13 4.84 0.16 0.06 09:39 AEX 435TS 0908C 0.15 0.00% 0.00 0.15 0.00 0.00 17:29 AEX 435TS 1208C 6.84 -4.87% 6.84 7.19 6.84 6.84 17:30 AEX 435TS OPENC 10.43 0.00% 8.72 10.43 10.43 8.72 09:35 AEX 440TS 0908C 1.22 7.96% 1.22 1.13 1.22 1.22 09:05 AEX 445TS 1208C 0.34 9.68% 0.34 0.31 0.34 0.34 09:05 AEX 445TS OPENC 7.57 2.99% 7.57 7.35 7.57 7.57 09:05 AEX 450TS 0908C 4.26 4.16% 4.29 4.09 4.29 4.26 17:30 AEX 455TS 1208C 1.23 -3.91% 1.23 1.28 1.23 1.23 09:05 AEX 455TS OPENC 11.72 -0.26% 11.72 11.75 11.72 11.72 09:05 AEX 460TS 1208C 0.53 -8.62% 0.53 0.58 0.53 0.53 09:05 AEX 465TS OPENC 11.53 0.79% 11.53 11.44 11.53 11.53 09:05 AEX 470TS 1208C 0.08 -60.00% 0.17 0.20 0.17 0.08 13:56 AEX 475TS OPENC 7.65 -21.38% 7.65 9.73 7.65 7.65 17:05 AEX 480TS 1208C 0.18 -10.00% 0.22 0.20 0.34 0.18 12:01 AEX 485TS OPENC 25.37 0.00% 25.15 25.37 25.46 25.15 17:29 AEX 489TL OPENC 0.00 0.00% 0.00 0.00 0.00 0.00 AEX 490TS 0908C 2.64 1.15% 2.64 2.61 2.64 2.64 09:05 AEX 495TS 1207C 3.79 1.61% 3.79 3.73 3.79 3.79 09:05 AEX 500TL 1207C 0.05 0.00% 0.51 0.05 0.51 0.05 15:51 AEX 500TS 0908C 5.06 -2.88% 5.06 5.21 5.06 5.06 09:05 AEX 500TS 1207C 2.69 1.51% 2.69 2.65 2.69 2.69 09:05 AEX 505TS 1207C 7.30 -2.14% 7.30 7.46 7.30 7.30 09:05 AEX 505TS OPENC 17.11 -1.27% 17.11 17.33 17.11 17.11 09:05 AEX 520TL 1207C 0.26 0.00% 0.35 0.26 0.35 0.26 11:03 AEX 535TS 1207C 1.55 -35.15% 1.55 2.39 1.55 1.55 12:04 AEX 535TS 1207C 0.00 0.00% 0.00 0.00 0.00 0.00 AGN 1.2TL 0609C 4.45 48.83% 4.45 2.99 4.45 4.45 16:58 AGN 1.8TL 0609C 2.40 0.00% 2.40 2.40 2.40 2.40 10:14 AGN 1.9TL OPENC 0.66 0.00% 0.00 0.66 0.00 0.00 17:27 AGN 10TS 0908C 0.30 0.00% 0.33 0.30 0.35 0.30 09:19 AGN 10TS OPENC 0.05 -89.58% 0.22 0.48 0.22 0.05 09:18 AGN 2.1TL OPENC 0.46 0.00% 0.00 0.46 0.00 0.00 17:27 AGN 2.2TL 0309C 3.03 6.69% 3.03 2.84 3.03 3.03 09:05 AGN 2.2TL 0609C 0.09 -78.57% 0.24 0.42 0.28 0.09 09:58 AGN 2.4TL 0609C 0.36 0.00% 0.00 0.36 0.00 0.00 17:29 AGN 2.4TL 0609C 1.26 -46.84% 1.26 2.37 1.26 1.26 09:05 AGN 2.5TL 0309C 0.63 -37.62% 0.63 1.01 0.63 0.63 09:05 AGN 2.5TL OPENC 1.68 16.67% 1.68 1.44 1.68 1.68 10:21 AGN 2.5TL OPENC 1.92 0.00% 1.85 1.92 1.92 1.85 17:28 AGN 2.7TL 0609C 0.06 -79.31% 0.31 0.29 0.50 0.06 15:06 AGN 2.7TL OPENC 0.71 0.00% 0.00 0.71 0.00 0.00 17:29 AGN 2.8TL 0309C 0.07 -46.15% 0.08 0.13 0.08 0.05 17:30 AGN 2.8TL 0609C 0.85 -39.29% 1.50 1.40 1.80 0.84 12:54 AGN 2.8TL OPENC 1.76 0.00% 1.76 1.76 1.76 1.76 17:29 AGN 2TL 0609C 0.43 -20.37% 0.43 0.54 0.43 0.43 09:05 AGN 2TL OPENC 1.41 0.00% 0.00 1.41 0.00 0.00 17:29 AGN 3.1TL OPENC 0.73 0.00% 0.00 0.73 0.00 0.00 17:29 AGN 3.2TL 0609C 0.50 0.00% 0.00 0.50 0.00 0.00 17:29 AGN 3.2TL OPENC 0.37 0.00% 0.37 0.37 0.37 0.37 13:49 AGN 3.5TL 0309C 1.00 9.89% 1.00 0.91 1.00 1.00 15:50 AGN 3.6TL OPENC 0.22 0.00% 0.00 0.22 0.00 0.00 AGN 3.7TL 0309C 7.30 0.00% 7.30 7.30 7.30 7.30 09:05 AGN 3TL 0309C 0.46 -56.60% 0.99 1.06 0.99 0.46 17:30 AGN 3TL 0309C 0.07 -88.14% 0.23 0.59 0.78 0.07 17:13 AGN 3TL 0309C 2.79 0.72% 2.79 2.77 2.79 2.79 09:05 AGN 3TL 0609C 4.55 -5.41% 4.61 4.81 4.61 4.55 17:30 AGN 3TL 0609C 1.54 0.00% 1.54 1.54 1.54 1.54 16:34 AGN 3TL OPENC 1.14 -10.24% 1.05 1.27 1.14 1.05 11:21 AGN 4.2TL 0309C 8.72 -0.57% 8.72 8.77 8.72 8.72 09:05 AGN 4.2TL OPENC 0.27 0.00% 0.27 0.27 0.27 0.27 16:19 AGN 4.5TL 0309C 0.11 -52.17% 0.30 0.23 0.33 0.08 15:18 AGN 4.5TL 0309C 0.32 0.00% 0.45 0.32 0.45 0.32 12:14 AGN 4.7TL 0309C 1.16 -42.29% 1.16 2.01 1.16 1.16 09:05 AGN 4TL 0309C 2.53 5.42% 2.53 2.40 2.53 2.53 13:04 AGN 4TL 0609C 0.08 -87.10% 0.39 0.62 0.45 0.07 16:03 AGN 5.2TL 0309C 1.62 -51.50% 2.93 3.34 2.93 1.62 17:30 AGN 5.5TL 1208C 6.24 1.13% 6.24 6.17 6.24 6.24 09:05 AGN 5.7TL 0309C 2.83 -1.39% 2.83 2.87 2.83 2.83 09:05 AGN 6.5TL 0908C 2.12 -24.56% 2.12 2.81 2.12 2.12 17:30 AGN 6.5TL OPENC 9.67 1.58% 9.67 9.52 9.67 9.67 09:05 AGN 6TL 1208C 0.95 23.38% 0.95 0.77 0.95 0.95 17:30 AGN 7.5TL 1208C 7.91 0.13% 7.91 7.90 7.91 7.91 09:05 AGN 7TL 0908C 0.12 -45.45% 0.13 0.22 0.13 0.12 09:07 AGN 7TL 1208C 0.54 0.00% 1.36 0.00 1.36 0.54 17:30 AGN 7TL OPENC 7.11 0.71% 7.11 7.06 7.11 7.11 09:05 AGN 7TL OPENC 0.09 -81.63% 0.43 0.49 0.43 0.08 15:44 AGN 8.5TS 0908C 1.87 -22.08% 2.31 2.40 2.31 1.87 17:30 AGN 8TS 1208C 1.46 0.00% 1.46 1.46 1.46 1.46 17:30 AGN 9.2TS OPENC 0.13 -92.57% 0.26 1.75 0.26 0.13 12:04 AGN 9.5TS 1208C 3.37 -6.39% 3.37 3.60 3.37 3.37 09:05 AGN 9TS 0908C 0.24 60.00% 0.13 0.15 0.34 0.13 11:32 AGN 9TS 1208C 0.36 0.00% 1.17 0.00 1.17 0.34 17:30 AHOLD 10.2TS OPENC 0.06 -95.65% 0.34 1.38 0.34 0.06 12:31 AHOLD 10.5TS 0609C 0.50 -44.44% 0.60 0.90 1.07 0.50 16:59 AHOLD 10.6TS OPENC 0.54 -11.48% 0.54 0.61 0.54 0.54 09:05 AHOLD 10TS 0309C 1.49 -5.70% 1.49 1.58 1.49 1.49 09:05 AHOLD 10TS 0609C 0.90 -45.78% 1.08 1.66 1.33 0.68 16:24 AHOLD 10TS 1208C 0.25 -39.02% 0.27 0.41 0.27 0.23 12:20 AHOLD 10TS OPENC 1.51 0.00% 0.00 1.51 0.00 0.00 09:35 AHOLD 10TS OPENC 0.29 -74.78% 0.86 1.15 0.90 0.29 17:30 AHOLD 11TS 0309C 7.29 0.00% 0.00 7.29 0.00 0.00 09:35 AHOLD 5.5TL 0309C 3.60 0.00% 3.60 3.60 3.60 3.60 16:01 AHOLD 6.5TL 0309C 0.25 -35.90% 0.55 0.39 0.55 0.17 17:30 AHOLD 6.5TL 0908C 2.81 -3.10% 2.81 2.90 2.81 2.81 09:05 AHOLD 6.5TL OPENC 0.26 -72.92% 0.67 0.96 0.67 0.26 16:24 AHOLD 6TL 0309C 0.52 -53.15% 0.83 1.11 0.83 0.52 17:30 AHOLD 6TL OPENC 2.10 0.00% 2.12 2.10 2.12 2.12 11:30 AHOLD 7.3TL OPENC 0.00 0.00% 0.00 0.00 0.00 0.00 AHOLD 7.5TL 0309C 3.29 0.00% 0.00 3.29 0.00 0.00 09:35 AHOLD 7.5TL 0609C 0.86 0.00% 0.86 0.86 0.86 0.86 17:18 AHOLD 7.5TL 0908C 4.75 -2.06% 4.76 4.85 4.76 4.75 17:30 AHOLD 7.5TL 1208C 8.39 1.82% 8.39 8.24 8.39 8.39 09:05 AHOLD 7.8TL OPENC 2.54 -7.30% 2.54 2.74 2.54 2.54 09:05 AHOLD 7TL 0609C 0.08 -92.52% 0.65 1.07 0.65 0.08 15:35 AHOLD 7TL 0908C 0.49 0.00% 0.00 0.49 0.00 0.00 17:29 AHOLD 7TL 1208C 3.71 0.00% 0.00 3.71 0.00 0.00 17:29 AHOLD 7TL OPENC 2.77 -1.07% 2.77 2.80 2.77 2.77 09:05 AHOLD 7TL OPENC 0.00 0.00% 0.00 0.00 0.00 0.00 AHOLD 8.5TL 0309C 0.31 0.00% 0.31 0.31 0.31 0.31 09:05 AHOLD 8.5TL 0309C 2.74 20.70% 2.74 2.27 2.74 2.74 09:21 AHOLD 8.5TS 0309C 2.83 0.00% 0.00 2.83 0.00 0.00 17:29 AHOLD 8.5TS 0908C 2.61 -3.33% 2.61 2.70 2.61 2.61 09:05 AHOLD 8TL 0609C 0.31 0.00% 0.45 0.31 0.45 0.31 14:45 AHOLD 8TL 1208C 6.91 -2.12% 6.91 7.06 6.91 6.91 09:05 AHOLD 9.5TL 1207C 2.57 -1.53% 2.57 2.61 2.57 2.57 17:30 AHOLD 9.5TS 0609C 3.91 112.50% 3.91 1.84 3.91 3.91 10:03 AHOLD 9.5TS 0908C 0.26 0.00% 0.00 0.26 0.00 0.00 17:29 AHOLD 9.5TS 1208C 4.03 0.00% 4.03 4.03 4.03 4.03 09:05 AHOLD 9TS 0309C 0.31 0.00% 0.31 0.31 0.31 0.31 09:10 AHOLD 9TS 0309C 1.30 -13.33% 1.30 1.50 1.30 1.30 12:35 AHOLD 9TS 0908C 1.42 -12.35% 1.68 1.62 1.68 1.42 17:30 AKZO 19TL 0309C 0.57 -91.52% 0.57 6.72 0.57 0.57 09:05 AKZO 19TL OPENC 10.48 0.00% 10.37 10.48 10.48 10.37 17:28 AKZO 20TL OPENC 1.52 0.00% 1.52 1.52 1.52 1.52 11:25 AKZO 21TL 0309C 6.75 -0.74% 6.75 6.80 6.75 6.75 09:05 AKZO 23TL 0609C 1.40 -49.28% 1.40 2.76 1.40 1.40 10:10 AKZO 23TL OPENC 2.86 -37.55% 3.16 4.58 3.33 2.10 16:40 AKZO 23TL OPENC 0.72 0.00% 0.00 0.72 0.00 0.00 13:49 AKZO 23TL OPENC 9.79 0.00% 5.25 9.79 5.25 4.85 14:30 AKZO 24TL 0309C 0.58 -60.81% 0.58 1.48 0.58 0.58 09:05 AKZO 24TL 0609C 0.66 -74.12% 0.63 2.55 0.66 0.63 09:05 AKZO 25TL 0309C 0.94 -5.05% 0.94 0.99 0.94 0.94 11:56 AKZO 25TL 0609C 6.54 -5.22% 6.54 6.90 6.54 6.54 17:30 AKZO 25TL OPENC 5.12 0.00% 0.00 5.12 0.00 0.00 13:49 AKZO 26TL 0309C 0.91 -1.09% 0.91 0.92 0.91 0.91 17:30 AKZO 26TL OPENC 6.28 0.00% 0.00 6.28 0.00 0.00 17:29 AKZO 27TL 0309C 1.78 1.71% 1.78 1.75 1.78 1.78 09:05 AKZO 27TL 0309C 3.44 -3.91% 3.46 3.58 3.46 3.44 17:30 AKZO 27TL 0609C 4.05 -1.70% 4.05 4.12 4.05 4.05 09:05 AKZO 28TL 0309C 0.45 -15.09% 0.49 0.53 0.49 0.45 17:30 AKZO 28TL 0309C 0.34 0.00% 0.35 0.34 0.35 0.34 14:55 AKZO 28TL OPENC 0.73 0.00% 0.00 0.73 0.00 0.00 17:29 AKZO 29TL 0609C 0.34 0.00% 0.34 0.34 0.34 0.34 16:58 AKZO 29TL 1208C 1.33 0.00% 1.33 1.33 1.33 1.33 09:18 AKZO 30TL 1208C 2.93 1.38% 2.93 2.89 2.93 2.93 16:02 AKZO 30TS 0309C 1.16 -18.88% 1.16 1.43 1.16 1.16 17:30 AKZO 31TL 0609C 3.24 0.00% 3.11 3.24 3.24 3.11 14:30 AKZO 31TL 0908C 4.91 -3.16% 4.91 5.07 4.91 4.91 09:05 AKZO 31TL OPENC 4.25 0.00% 0.00 4.25 0.00 0.00 17:29 AKZO 31TS 0309C 0.55 -14.06% 0.55 0.64 0.59 0.55 17:30 AKZO 32TL OPENC 2.76 -21.37% 3.72 3.51 3.72 2.76 17:30 AKZO 32TS 0309C 0.59 -48.70% 0.67 1.15 0.67 0.59 09:12 AKZO 32TS 0609C 1.34 -6.94% 1.34 1.44 1.34 1.34 09:05 AKZO 32TS OPENC 0.25 0.00% 0.25 0.25 0.25 0.25 15:41 AKZO 33TL 0908C 2.24 -1.75% 2.24 2.28 2.24 2.24 09:05 AKZO 34TL OPENC 0.14 -88.24% 0.14 1.19 0.14 0.14 09:05 AKZO 34TS 0609C 0.54 -37.21% 0.54 0.86 0.54 0.54 09:05 AKZO 35TL 0908C 4.80 0.84% 4.80 4.76 4.80 4.80 09:05 AKZO 35TL 1208C 2.10 4.48% 2.10 2.01 2.10 2.10 09:05 AKZO 35TS 0309C 6.70 0.00% 0.00 6.70 0.00 0.00 09:35 AKZO 35TS OPENC 6.19 0.00% 6.20 6.19 6.20 6.19 11:06 AKZO 36TL OPENC 0.88 6.02% 0.88 0.83 0.88 0.88 09:05 AKZO 36TS 0609C 3.45 -14.18% 4.15 4.02 4.15 3.45 16:26 AKZO 37TL 0908C 0.16 -33.33% 0.55 0.24 0.55 0.13 16:52 AKZO 37TL 1208C 0.96 9.09% 0.96 0.88 0.96 0.96 09:05 AKZO 37TS 0309C 0.12 0.00% 0.00 0.12 0.00 0.00 09:35 AKZO 38TL OPENC 0.07 -81.58% 0.42 0.38 0.44 0.07 14:41 AKZO 38TS 0609C 3.28 -7.87% 3.28 3.56 3.28 3.28 09:05 AKZO 38TS 1208C 1.53 0.00% 1.53 1.53 1.53 1.53 09:25 AKZO 38TS OPENC 6.58 0.00% 6.58 6.58 6.58 6.58 12:56 AKZO 38TS OPENC 0.58 0.00% 0.61 0.58 0.61 0.58 17:29 AKZO 39TL 0908C 0.12 20.00% 0.25 0.10 0.25 0.12 09:21 AKZO 39TL 1208C 2.76 -0.72% 2.76 2.78 2.76 2.76 09:05 AKZO 39TS OPENC 6.74 0.00% 0.00 6.74 0.00 0.00 17:29 AKZO 40TS 0309C 0.02 0.00% 0.00 0.02 0.00 0.00 09:35 AKZO 40TS 0609C 9.98 0.00% 9.98 9.98 9.98 9.98 12:04 AKZO 40TS 1208C 0.08 -27.27% 0.08 0.11 0.08 0.08 09:05 AKZO 42TS 0609C 0.98 0.00% 0.00 0.98 0.00 0.00 17:29 AKZO 42TS OPENC 0.27 0.00% 0.27 0.27 0.27 0.27 10:00 AKZO 43TS 0908C 1.92 6.67% 1.92 1.80 1.92 1.92 17:30 AKZO 45TS 0908C 1.75 0.00% 0.00 1.75 0.00 0.00 17:29 AKZO 45TS 1208C 8.76 0.34% 8.76 8.73 8.76 8.76 09:05 AKZO 46TS OPENC 2.07 -4.17% 2.07 2.16 2.07 2.07 09:05 AKZO 47TS 0908C 1.63 -8.43% 1.67 1.78 1.79 1.62 17:30 AKZO 47TS 1208C 0.09 -88.75% 0.57 0.80 0.58 0.09 15:45 AKZO 51TS OPENC 3.77 -5.75% 3.77 4.00 3.77 3.77 09:05 AKZO 60TS 1207C 1.94 2.65% 1.94 1.89 1.94 1.94 09:05 ARCEL 48TL OPENC 0.00 0.00% 0.00 0.00 0.00 0.00 ASML 10.5TL 1208C 0.85 -4.49% 0.85 0.89 0.85 0.85 09:05 ASML 10.5TL OPENC 0.50 0.00% 0.50 0.50 0.50 0.50 13:03 ASML 10TL 0309C 6.19 -0.64% 6.19 6.23 6.19 6.19 17:30 ASML 10TL 0609C 1.88 -5.53% 1.89 1.99 1.89 1.88 17:30 ASML 10TL 0908C 0.07 -90.14% 0.50 0.71 0.50 0.07 11:16 ASML 10TL 1208C 1.01 -49.25% 1.52 1.99 1.60 1.01 14:35 ASML 11.5TL OPENC 0.00 0.00% 0.00 0.00 0.00 0.00 ASML 11TL 0309C 1.03 -17.60% 1.18 1.25 1.18 1.03 17:30 ASML 11TL 0309C 0.14 -12.50% 0.20 0.16 0.22 0.13 17:30 ASML 11TL 0309C 0.17 0.00% 0.00 0.17 0.00 0.00 09:35 ASML 11TL 0609C 4.19 -4.34% 4.19 4.38 4.19 4.19 17:30 ASML 11TL 0908C 0.05 -94.57% 0.71 0.92 0.71 0.05 16:04 ASML 11TL OPENC 2.33 0.00% 2.29 2.33 2.53 2.29 13:38 ASML 11TL OPENC 0.07 -72.00% 0.25 0.25 0.25 0.07 11:59 ASML 12TL 0309C 1.04 38.67% 1.04 0.75 1.04 1.04 09:05 ASML 12TL 0609C 1.00 -23.66% 1.00 1.31 1.00 1.00 09:05 ASML 12TL 0609C 0.63 -28.41% 0.63 0.88 0.63 0.63 09:45 ASML 12TL 1208C 0.35 -7.89% 0.35 0.38 0.35 0.35 09:05 ASML 12TL OPENC 1.87 1.08% 1.83 1.85 1.87 1.83 17:30 ASML 12TL OPENC 0.54 0.00% 0.54 0.54 0.54 0.54 15:02 ASML 13.5TL 1208C 6.90 -2.40% 6.90 7.07 6.90 6.90 09:05 ASML 13TL 0609C 0.20 0.00% 0.20 0.20 0.20 0.20 17:18 ASML 13TL 0908C 3.41 0.89% 3.41 3.38 3.41 3.41 09:05 ASML 13TL 1208C 4.04 6.32% 4.04 3.80 4.04 4.04 09:05 ASML 13TS 0309C 0.73 -38.66% 0.96 1.19 0.96 0.70 15:44 ASML 13TS 0309C 0.67 0.00% 0.67 0.67 0.67 0.67 17:25 ASML 13TS 1208C 0.92 -29.23% 0.92 1.30 0.92 0.92 09:05 ASML 14.5TL 1208C 0.91 16.67% 0.83 0.78 0.91 0.83 10:15 ASML 14TL 0908C 0.09 -88.89% 0.93 0.81 0.93 0.08 15:34 ASML 14TL OPENC 2.02 0.00% 0.00 2.02 0.00 0.00 17:15 ASML 14TL OPENC 0.07 -92.71% 0.78 0.96 0.78 0.07 14:03 ASML 14TS 0309C 1.21 -30.86% 1.21 1.75 1.21 1.21 17:30 ASML 14TS 0609C 4.03 15.14% 4.03 3.50 4.03 4.03 09:05 ASML 14TS OPENC 3.09 0.00% 0.00 3.09 0.00 0.00 17:28 ASML 15TL 1208C 0.35 -50.00% 0.88 0.70 0.88 0.35 13:16 ASML 15TS 0309C 0.80 -12.09% 0.80 0.91 0.80 0.80 09:05 ASML 15TS 0908C 0.33 -70.80% 0.92 1.13 0.92 0.25 17:30 ASML 16.02TS OPENC 0.51 6.25% 0.51 0.48 0.51 0.51 09:41 ASML 16TL 1208C 1.62 5.88% 1.62 1.53 1.62 1.62 09:05 ASML 16TS 0609C 0.78 8.33% 0.78 0.72 0.78 0.78 09:05 ASML 16TS 0908C 2.66 0.00% 0.00 2.66 0.00 0.00 17:29 ASML 16TS 1208C 0.32 -5.88% 0.27 0.34 0.32 0.22 13:00 ASML 16TS OPENC 2.92 0.00% 2.92 2.92 2.92 2.92 16:18 ASML 17TS 0309C 0.29 0.00% 0.00 0.29 0.00 0.00 10:15 ASML 17TS 1208C 4.24 -0.93% 4.24 4.28 4.24 4.24 09:05 ASML 17TS 1208C 6.56 -3.39% 6.56 6.79 6.56 6.56 09:05 ASML 18.5TS OPENC 0.09 -25.00% 0.09 0.12 0.09 0.09 09:05 ASML 18TS 0609C 0.29 -67.42% 0.82 0.89 0.82 0.29 17:30 ASML 18TS 0908C 1.47 -27.23% 2.15 2.02 2.15 1.47 16:33 ASML 18TS OPENC 0.45 0.00% 0.00 0.45 0.00 0.00 17:29 ASML 18TS OPENC 2.91 0.00% 0.00 2.91 0.00 0.00 17:29 ASML 19TS 1208C 2.25 10.29% 2.13 2.04 2.25 2.13 10:04 ASML 19TS OPENC 4.51 0.00% 0.00 4.51 0.00 0.00 17:29 ASML 20TS 0609C 0.48 0.00% 0.00 0.48 0.00 0.00 17:29 ASML 20TS 0908C 1.52 0.00% 1.52 1.52 1.52 1.52 12:35 ASML 20TS 1208C 2.64 3.53% 2.64 2.55 2.64 2.64 09:05 ASML 21TS OPENC 7.74 0.00% 7.72 7.74 7.74 7.72 10:15 ASML 22TS 0908C 9.61 -1.94% 9.61 9.80 9.61 9.61 17:30 ASML 8.5TL OPENC 6.46 0.00% 4.01 6.46 4.56 4.01 14:24 ASML 8TL 0309C 0.71 -24.47% 0.71 0.94 0.71 0.71 09:05 ASML 8TL OPENC 0.65 0.00% 0.67 0.65 0.67 0.65 17:29 ASML 9.5TL OPENC 1.95 1.56% 1.95 1.92 1.95 1.95 14:11 ASML 9TL 0309C 4.11 0.00% 0.00 4.11 0.00 0.00 10:15 ASML 9TL 0609C 5.02 11.80% 5.02 4.49 5.02 5.02 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 VAN DER MOOLEN 100.00% 0.02 BALLAST NEDAM 2.01% 11.94 KARDAN 1.63% 3.75 PHARMING GROUP 1.23% 0.16 DSM KON 0.36% 34.97 WESSANEN KON -2.32% 2.61 ASML HOLDING -3.05% 20.36 USG PEOPLE -3.52% 10.55 RANDSTAD -3.89% 31.16 BRUNEL INTERNAT -4.40% 20.87 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