Laatste update: 22 feb. 20:11
fonds
laatste
+/-
percent
open
laag
hoog
vorig
omzet st.
123.20
0.6
0.49
122.50
122.50
123.20
122.60
13,928
691.00
4
0.58
692.00
691.00
692.00
687.00
240
334.50
0
0
334.50
334.50
334.50
334.50
5,694
91.00
0
0
91.00
91.00
91.00
91.00
1,220
824.00
5
0.61
812.00
811.00
824.00
819.00
2,036
609.00
0
0
609.00
609.00
610.00
609.00
61,065
270.70
-4.6
-1.67
272.90
270.20
278.70
275.30
127,672
424.00
0
0
424.00
424.00
424.00
424.00
686
218.00
2
0.93
217.50
217.00
218.50
216.00
12,194
224.50
0
0
224.00
224.00
225.50
224.50
3,761
128.50
0
0
0.00
0.00
0.00
128.50
0
255.00
0
0
255.00
255.00
255.00
255.00
196
3,865.00
0
0
3,870.00
3,865.00
3,870.00
3,865.00
259
183.50
-1.5
-0.81
183.50
183.50
183.50
185.00
1
806.00
0
0
803.00
803.00
808.50
806.00
2,651
92.90
-0.6
-0.64
93.00
92.50
93.70
93.50
253,797
1.555
-0.505
-24.51
1.30
1.30
1.555
2.06
20,243
112.50
0
0
112.50
112.50
112.50
112.50
1,390
269.50
3.5
1.32
263.50
263.50
269.50
266.00
8,610
57.30
1.1
1.96
57.00
57.00
57.30
56.20
774
995.00
2
0.2
1,010.00
991.20
1,016.00
993.00
148,273
1,070.00
0
0
1,070.00
1,070.00
1,070.00
1,070.00
135
1,230.00
0
0
1,240.00
1,230.00
1,240.00
1,230.00
40
212.90
0.8
0.38
211.50
211.50
215.40
212.10
586,800
26.80
0
0
26.90
26.80
26.90
26.80
921
701.50
-11
-1.54
711.00
695.50
712.00
712.50
44,429
23.70
0
0
25.00
23.70
25.00
23.70
194
3,135.00
70
2.28
3,115.00
3,100.00
3,150.00
3,065.00
3,911
128.00
-0.2
-0.16
128.00
128.00
128.00
128.20
8,403
155.80
0.8
0.52
153.80
153.80
156.00
155.00
1,237
105.00
0
0
105.00
105.00
105.00
105.00
1,490
206.00
-1
-0.48
206.50
205.00
210.00
207.00
55,200
702.00
3
0.43
702.00
702.00
702.00
699.00
59
2,278.00
-18
-0.78
2,304.00
2,272.00
2,304.00
2,296.00
4,313
212.00
-5.5
-2.53
213.00
212.00
214.50
217.50
10,901
481.50
0
0
477.80
477.80
482.40
481.50
321,441
17.89
0.02
0.11
17.81
17.73
18.14
17.87
912
1,536.80
-1.2
-0.08
1,522.80
1,515.20
1,538.40
1,538.00
1,505,969
308.95
8.3
2.76
303.95
303.85
311.50
300.65
13,690,953
2.40
0
0
2.40
2.40
2.40
2.40
1,856
2,068.00
117
6
1,958.00
1,958.00
2,078.00
1,951.00
17,106
71.10
-2.5
-3.4
71.40
68.90
71.50
73.60
12,076
125.17
-0.12
-0.1
124.48
124.45
125.19
125.29
4,903
9,495.00
0
0
9,495.00
9,495.00
9,495.00
9,495.00
8
2,400.00
0
0
2,400.00
2,400.00
2,400.00
2,400.00
52
774.50
-1
-0.13
775.00
771.50
779.50
775.50
6,819
245.00
-1
-0.41
244.50
244.20
246.80
246.00
158,484
736.50
1.7
0.23
738.00
731.20
740.40
734.80
77,885
61.00
0
0
61.00
61.00
61.00
61.00
732
137.90
0.5
0.36
136.80
136.80
138.20
137.40
12,043
202.20
2.6
1.3
200.75
200.75
205.10
199.60
522,811
674.00
16.8
2.56
659.20
659.20
679.20
657.20
739,518
1,795.00
22
1.24
1,793.00
1,780.00
1,817.00
1,773.00
85,464
6.35
0
0
6.35
6.35
6.35
6.35
38
211.50
-1.5
-0.7
211.00
211.00
216.50
213.00
20,168
631.50
-10
-1.56
640.00
629.00
654.50
641.50
607,039
197.00
-4.5
-2.23
198.40
197.00
198.40
201.50
1,199
0.00
0
0
0.00
0.00
0.00
0.977
0
233.20
-2.8
-1.19
235.20
233.00
236.00
236.00
24,169
1,505.00
12
0.8
1,477.00
1,477.00
1,508.50
1,493.00
94,379
0.75
0
0
0.00
0.00
0.00
0.75
0
370.30
-2.2
-0.59
371.70
369.10
374.50
372.50
378,618
982.50
0
0
980.00
980.00
982.50
982.50
501
47.90
0
0
47.90
47.90
47.90
47.90
484
98.40
1.7
1.76
97.35
97.25
100.00
96.70
85,880
1,476.00
2
0.14
1,476.00
1,476.00
1,476.00
1,474.00
174
3.00
0
0
3.00
3.00
3.00
3.00
6
1,708.00
16
0.95
1,695.50
1,683.00
1,709.50
1,692.00
133,828
219.80
1
0.46
218.80
218.80
225.40
218.80
82,201
151.30
0.3
0.2
150.60
150.40
154.40
151.00
748,094
407.00
0
0
407.00
407.00
407.00
407.00
66
330.50
0
0
334.50
330.50
334.50
330.50
36
275.00
0
0
275.00
275.00
275.00
275.00
1
91.25
0
0
91.25
91.25
91.25
91.25
840
1,105.00
0
0
1,105.00
1,105.00
1,105.00
1,105.00
357
1,050.00
0
0
1,050.00
1,050.00
1,050.00
1,050.00
12
348.00
0
0
348.00
348.00
348.00
348.00
461
233.50
0
0
0.00
0.00
0.00
233.50
0
172.00
0
0
172.00
172.00
172.00
172.00
1,201
830.00
0
0
830.00
830.00
830.00
830.00
600
237.25
0
0
237.25
237.25
237.25
237.25
0
1,245.00
0
0
1,235.00
1,235.00
1,245.00
1,245.00
561
2,010.00
0
0
2,015.00
2,010.00
2,015.00
2,010.00
11
166.90
-1.2
-0.71
167.25
166.90
167.70
168.10
66,262
213.50
0
0
214.00
213.50
214.00
213.50
119
1,704.50
60.5
3.68
1,648.50
1,647.00
1,707.50
1,644.00
112,924
1,170.00
-11
-0.93
1,188.50
1,168.00
1,192.00
1,181.00
10,769
930.00
2
0.22
940.00
928.00
944.00
928.00
1,901
1,595.00
0
0
1,593.00
1,590.00
1,604.00
1,595.00
113,265
10.00
0
0
10.00
10.00
10.00
10.00
500
204.20
2.5
1.24
198.25
198.25
206.60
201.70
215,307
119.50
0
0
119.50
119.50
119.50
119.50
743
236.00
0
0
235.00
235.00
236.00
236.00
591
977.00
3
0.31
974.00
974.00
980.50
974.00
29,464
0.00
0
0
0.00
0.00
0.00
7.41
0
196.80
1.4
0.72
197.60
196.40
197.60
195.40
8,935
508.60
0.4
0.08
508.60
506.20
511.60
508.20
317,719
2,165.90
0
0
2,162.40
2,162.40
2,165.90
2,165.90
1,482
7,162.00
-8
-0.11
7,170.00
7,162.00
7,170.00
7,170.00
2
622.40
-2.5
-0.4
629.60
621.70
630.00
624.90
7,855,115
20.14
0
0
20.14
20.14
20.14
20.14
150
1,576.50
0
0
0.00
0.00
0.00
1,576.50
0
36.00
0
0
36.00
36.00
38.00
36.00
2,615
570.50
-5.5
-0.95
568.00
568.00
577.00
576.00
28,047
103.00
0
0
103.00
103.00
103.00
103.00
1,519
33.90
0
0
0.00
0.00
0.00
33.90
0
241.60
-0.2
-0.08
241.20
241.20
243.60
241.80
10,735
838.00
0
0
838.00
838.00
840.00
838.00
83
574.00
-36
-5.9
608.50
566.50
614.00
610.00
431,861
8.01
0
0
0.00
0.00
0.00
8.01
0
181.625
0
0
181.25
181.25
182.00
181.625
271,434
959.50
8.5
0.89
956.00
949.00
967.00
951.00
148,317
277.00
-1
-0.36
277.00
277.00
277.00
278.00
149
2,608.00
6.25
0.24
2,612.00
2,590.00
2,627.50
2,601.75
554,626
609.50
1
0.16
609.00
606.50
610.50
608.50
92,819
107.75
8.51
8.58
99.90
99.90
109.50
99.24
328,657
725.20
3.8
0.53
722.40
722.40
729.50
721.40
795,989
393.20
-6.8
-1.7
397.10
392.80
402.50
400.00
417,602
0.26
0
0
0.26
0.26
0.26
0.26
3,000
4,614.00
43.75
0.96
4,557.00
4,550.00
4,654.25
4,570.25
143,744
1,021.00
-2
-0.2
1,024.00
1,020.50
1,039.00
1,023.00
40,898
626.00
0
0
626.00
626.00
626.00
626.00
347
646.20
2
0.31
644.20
642.40
651.60
644.20
1,227,746
199.00
-4.8
-2.36
203.60
199.00
203.60
203.80
18,824
156.80
0.8
0.51
156.30
156.30
156.80
156.00
20,564
16.24
5.88
56.76
9.555
9.555
16.61
10.36
89,056
5,156.00
76
1.5
5,116.00
5,106.00
5,180.00
5,080.00
64,194
112.10
0.5
0.45
111.75
110.15
113.00
111.60
426,372
260.00
0
0
260.00
260.00
260.00
260.00
699
181.95
0
0
181.95
181.95
181.95
181.95
377
5,464.00
0
0
5,464.00
5,464.00
5,464.00
5,464.00
111
265.00
0
0
264.00
264.00
265.00
265.00
112
35.14
0
0
35.14
35.14
35.14
35.14
8
130.62
0
0
130.62
130.62
130.62
130.62
12
9,218.00
0
0
9,218.00
9,218.00
9,218.00
9,218.00
145
501.21
-0.84
-0.17
500.12
500.12
501.21
502.05
2,954
161.77
0
0
161.21
161.21
162.69
161.77
159
488.60
2.8
0.58
489.00
487.30
494.30
485.80
209,872
104.80
0.6
0.58
106.60
104.60
107.00
104.20
5,087
4.25
0
0
4.25
4.25
4.25
4.25
55
4,498.00
0
0
4,499.50
4,498.00
4,499.50
4,498.00
4,000
9,004.00
0
0
8,968.00
8,968.00
9,004.00
9,004.00
5
113.30
0
0
113.30
113.30
113.30
113.30
74
129.26
-0.1
-0.08
129.35
129.26
129.35
129.36
607
2,815.00
0
0
2,815.00
2,815.00
2,815.00
2,815.00
34
713.80
1.9
0.27
713.70
713.10
717.50
711.90
526,349
10,962.00
0
0
10,966.00
10,962.00
10,966.00
10,962.00
116
143.20
0
0
143.20
143.20
143.20
143.20
243
2,161.00
33
1.55
2,161.00
2,161.00
2,161.00
2,128.00
149
2,011.50
0
0
2,005.00
2,004.50
2,013.00
2,011.50
18,628
54.92
0
0
54.92
54.92
54.92
54.92
300
4,186.00
0
0
4,200.00
4,186.00
4,200.00
4,186.00
5,700
273.76
1.94
0.71
272.24
272.20
273.84
271.82
24,857
18,247.00
0
0
18,247.00
18,247.00
18,247.00
18,247.00
1
2,145.75
0
0
2,145.75
2,145.75
2,145.75
2,145.75
900
27.833
0.148
0.53
27.74
27.74
27.833
27.685
67,877
13.288
0
0
13.343
13.288
13.343
13.288
1,556
2,012.50
0
0
2,025.50
2,012.50
2,025.50
2,012.50
848
3,373.00
0
0
3,373.00
3,373.00
3,373.00
3,373.00
36
46.15
0.215
0.47
46.15
46.15
46.15
46.025
445
1,630.00
0
0
1,630.00
1,630.00
1,630.00
1,630.00
136
110.00
0
0
110.02
109.96
110.04
110.00
273
5.068
0
0
5.068
5.068
5.068
5.068
1,092
135.233
0.02
0.01
135.29
135.233
135.31
135.213
167
154.34
0
0
154.34
154.34
154.34
154.34
172
206.45
0
0
206.45
206.45
206.45
206.45
20
147.15
0
0
147.15
147.15
147.15
147.15
90
212.20
0
0
212.20
212.20
212.20
212.20
21
103.58
0.05
0.05
103.58
103.58
103.58
103.53
82
3,196.00
0
0
3,196.00
3,196.00
3,196.00
3,196.00
56
1,844.00
0.8
0.04
1,844.00
1,844.00
1,844.00
1,843.20
3,550
1,000.40
0
0
1,000.40
1,000.40
1,000.40
1,000.40
2,087
103.70
0
0
0.00
0.00
0.00
103.70
0
17.974
0
0
17.978
17.974
17.978
17.974
983
106.90
0
0
106.90
106.90
106.90
106.90
5
107.96
0.45
0.42
107.54
107.46
108.02
107.51
10,710
8,301.00
-89
-1.06
8,301.00
8,301.00
8,301.00
8,390.00
25
4,179.00
77
1.88
4,179.00
4,179.00
4,179.00
4,102.00
724
3,393.00
0
0
3,393.00
3,393.00
3,393.00
3,393.00
25
2,711.50
0
0
2,711.50
2,711.50
2,711.50
2,711.50
367
3,082.50
51.75
1.67
3,082.50
3,082.50
3,082.50
3,092.00
1,049
40.85
0.225
0.55
40.85
40.85
40.85
40.625
364
2,648.00
6.5
0.25
2,651.00
2,648.00
2,651.00
2,641.50
936
46.56
1.23
2.71
46.56
46.56
46.56
45.33
305
1,010.00
0
0
1,010.00
1,010.00
1,010.00
1,010.00
103