instrument_fundamentals
Datum | Sluit | Verandering | % verandering | Openen | Piek | Bodem |
---|---|---|---|---|---|---|
27 jan 2025 | 2.9982 | -0.03 | -0.7% | 3.0193 | 3.2113 | 2.656 |
20 jan 2025 | 3.0193 | 0.06 | 2.27% | 2.952 | 3.3644 | 2.9058 |
13 jan 2025 | 2.952 | 0.45 | 18.01% | 2.5013 | 3.3963 | 2.3298 |
6 jan 2025 | 2.5014 | 0.1 | 4.37% | 2.3965 | 2.6001 | 2.1985 |
30 dec 2024 | 2.3965 | 0.3 | 14.63% | 2.0905 | 2.5055 | 1.9936 |
23 dec 2024 | 2.0905 | -0.11 | -4.95% | 2.1993 | 2.3472 | 2.0675 |
16 dec 2024 | 2.1994 | -0.25 | -9.98% | 2.443 | 2.7226 | 1.9581 |
9 dec 2024 | 2.4429 | -0.16 | -6% | 2.5988 | 2.6044 | 1.898 |
2 dec 2024 | 2.5988 | 0.3 | 13.16% | 2.2964 | 2.9043 | 2.1739 |
25 nov 2024 | 2.2964 | 0.86 | 60.5% | 1.4307 | 2.3486 | 1.2813 |
18 nov 2024 | 1.4303 | 0.37 | 36.03% | 1.0514 | 1.6263 | 1.0514 |
11 nov 2024 | 1.0514 | 0.46 | 79.51% | 0.5857 | 1.264 | 0.5676 |
4 nov 2024 | 0.5856 | 0.08 | 17.14% | 0.4999 | 0.6155 | 0.4927 |
28 okt 2024 | 0.4999 | -0.02 | -2.62% | 0.5133 | 0.5275 | 0.4892 |
21 okt 2024 | 0.5133 | -0.04 | -5.84% | 0.5451 | 0.5569 | 0.484 |
14 okt 2024 | 0.5451 | 0.01 | 3.12% | 0.5286 | 0.563 | 0.5253 |
7 okt 2024 | 0.5286 | -0.01 | -0.4% | 0.5307 | 0.5423 | 0.518 |
30 sep 2024 | 0.5307 | -0.11 | -16.89% | 0.6385 | 0.6514 | 0.5042 |
23 sep 2024 | 0.6385 | 0.05 | 9.23% | 0.5845 | 0.6613 | 0.5715 |
16 sep 2024 | 0.5845 | 0.01 | 2.9% | 0.568 | 0.6094 | 0.5572 |
9 sep 2024 | 0.568 | 0.04 | 7.98% | 0.526 | 0.5959 | 0.5202 |
2 sep 2024 | 0.526 | -0.02 | -3.38% | 0.5444 | 0.5692 | 0.4996 |
26 aug 2024 | 0.5444 | -0.06 | -8.88% | 0.5974 | 0.5992 | 0.541 |
19 aug 2024 | 0.5974 | 0.03 | 6.64% | 0.5602 | 0.6277 | 0.5583 |
12 aug 2024 | 0.5602 | 0.01 | 1.87% | 0.5499 | 0.5807 | 0.5477 |
5 aug 2024 | 0.5499 | 0.03 | 5.79% | 0.5198 | 0.6402 | 0.429 |
29 jul 2024 | 0.5198 | -0.08 | -13.14% | 0.5984 | 0.6553 | 0.5107 |
22 jul 2024 | 0.5984 | 0 | 0.53% | 0.5952 | 0.6298 | 0.5775 |
15 jul 2024 | 0.5952 | 0.07 | 15.05% | 0.5173 | 0.6344 | 0.5172 |
8 jul 2024 | 0.5172 | 0.1 | 24.17% | 0.4165 | 0.5627 | 0.4004 |
1 jul 2024 | 0.4165 | -0.06 | -11.86% | 0.4725 | 0.4848 | 0.3795 |
24 jun 2024 | 0.4725 | -0.01 | -0.84% | 0.4765 | 0.4789 | 0.4589 |
17 jun 2024 | 0.4765 | -0.01 | -1.92% | 0.4858 | 0.5173 | 0.4672 |
10 jun 2024 | 0.4858 | -0.01 | -2% | 0.4957 | 0.5023 | 0.4571 |
3 jun 2024 | 0.4957 | -0.02 | -2.9% | 0.5105 | 0.5294 | 0.4536 |
27 mei 2024 | 0.5105 | -0.02 | -2.79% | 0.5251 | 0.5375 | 0.505 |
20 mei 2024 | 0.5251 | 0.01 | 3.67% | 0.5065 | 0.554 | 0.5008 |
13 mei 2024 | 0.5065 | 0.01 | 2.07% | 0.4962 | 0.5264 | 0.4838 |
6 mei 2024 | 0.4962 | -0.04 | -5.8% | 0.5267 | 0.5669 | 0.4929 |
29 apr 2024 | 0.5267 | 0.01 | 3.82% | 0.5073 | 0.537 | 0.4755 |
22 apr 2024 | 0.5073 | -0.02 | -2.78% | 0.5218 | 0.5676 | 0.5048 |
15 apr 2024 | 0.5218 | 0.02 | 4.17% | 0.5009 | 0.5337 | 0.4639 |
8 apr 2024 | 0.5009 | -0.1 | -15.32% | 0.5915 | 0.639 | 0.4084 |
1 apr 2024 | 0.5915 | -0.04 | -5.56% | 0.6263 | 0.6302 | 0.5595 |
25 mrt 2024 | 0.6263 | -0.01 | -0.53% | 0.6296 | 0.6595 | 0.6001 |
18 mrt 2024 | 0.6296 | 0.01 | 2.27% | 0.6156 | 0.6655 | 0.5656 |
11 mrt 2024 | 0.6156 | 0 | 1.63% | 0.6057 | 0.7411 | 0.5821 |
4 mrt 2024 | 0.6057 | -0.02 | -2.98% | 0.6243 | 0.6664 | 0.5355 |
26 feb 2024 | 0.6242 | 0.08 | 15.69% | 0.5395 | 0.6482 | 0.526 |
19 feb 2024 | 0.5395 | -0.02 | -2.66% | 0.5542 | 0.5721 | 0.5222 |
12 feb 2024 | 0.5542 | 0.03 | 5.94% | 0.5231 | 0.5763 | 0.5116 |
5 feb 2024 | 0.5231 | 0.02 | 4.64% | 0.4999 | 0.5328 | 0.4936 |
29 jan 2024 | 0.4999 | -0.03 | -4.09% | 0.5212 | 0.537 | 0.4822 |
22 jan 2024 | 0.5212 | -0.03 | -4.02% | 0.543 | 0.5463 | 0.4931 |
15 jan 2024 | 0.543 | -0.04 | -5.29% | 0.5733 | 0.5862 | 0.5183 |
8 jan 2024 | 0.5733 | 0.02 | 4.46% | 0.5488 | 0.6213 | 0.5421 |
1 jan 2024 | 0.5487 | -0.07 | -10.35% | 0.612 | 0.637 | 0.4522 |
25 dec 2023 | 0.612 | 0 | 0.39% | 0.6096 | 0.6549 | 0.5965 |
18 dec 2023 | 0.6096 | 0 | 0.18% | 0.6085 | 0.628 | 0.5759 |
11 dec 2023 | 0.6177 | -0.05 | -6.24% | 0.6588 | 0.6598 | 0.5909 |
4 dec 2023 | 0.6588 | 0.03 | 6.22% | 0.6202 | 0.697 | 0.583 |
27 nov 2023 | 0.6202 | 0 | 1.2% | 0.6128 | 0.6308 | 0.591 |
20 nov 2023 | 0.6128 | -0.02 | -1.67% | 0.6232 | 0.6345 | 0.5706 |
13 nov 2023 | 0.6232 | -0.04 | -5.34% | 0.6583 | 0.746 | 0.5831 |
6 nov 2023 | 0.6583 | 0 | 0.04% | 0.658 | 0.7294 | 0.6302 |
30 okt 2023 | 0.6582 | 0.1 | 18.98% | 0.5532 | 0.6599 | 0.5467 |
23 okt 2023 | 0.5532 | 0.03 | 6.44% | 0.5197 | 0.5831 | 0.517 |
16 okt 2023 | 0.5198 | 0.03 | 7.26% | 0.4846 | 0.5292 | 0.4748 |
9 okt 2023 | 0.4846 | -0.03 | -5.83% | 0.5146 | 0.5173 | 0.4712 |
2 okt 2023 | 0.5146 | -0.01 | -1.25% | 0.5211 | 0.545 | 0.503 |
25 sep 2023 | 0.5211 | 0.02 | 4.4% | 0.4991 | 0.5462 | 0.4882 |
18 sep 2023 | 0.4991 | 0 | 1.91% | 0.4897 | 0.5223 | 0.4846 |
11 sep 2023 | 0.4897 | -0.01 | -0.84% | 0.4938 | 0.5053 | 0.4565 |
4 sep 2023 | 0.4938 | -0.01 | -1.56% | 0.5016 | 0.5097 | 0.4881 |
28 aug 2023 | 0.5016 | -0.02 | -3.62% | 0.5204 | 0.546 | 0.4836 |
21 aug 2023 | 0.5204 | -0.02 | -2.82% | 0.5355 | 0.5367 | 0.5005 |
14 aug 2023 | 0.5355 | -0.09 | -13.93% | 0.6221 | 0.6333 | 0.4197 |
7 aug 2023 | 0.6221 | 0 | 0.33% | 0.62 | 0.6626 | 0.5919 |
31 jul 2023 | 0.6199 | -0.09 | -11.66% | 0.7017 | 0.7172 | 0.6068 |
24 jul 2023 | 0.7017 | -0.04 | -4.6% | 0.7355 | 0.7392 | 0.672 |
17 jul 2023 | 0.7355 | -0.01 | -1.15% | 0.744 | 0.8491 | 0.7106 |
10 jul 2023 | 0.7441 | 0.27 | 59.91% | 0.4653 | 0.9304 | 0.4596 |
3 jul 2023 | 0.4653 | -0.02 | -3.37% | 0.4815 | 0.4903 | 0.4552 |
26 jun 2023 | 0.4815 | -0.01 | -1.2% | 0.4873 | 0.4929 | 0.447 |
19 jun 2023 | 0.4873 | 0 | 0.72% | 0.4838 | 0.5238 | 0.4691 |
12 jun 2023 | 0.4838 | -0.04 | -6.59% | 0.5179 | 0.5619 | 0.4531 |
5 jun 2023 | 0.5179 | -0.02 | -2.82% | 0.5329 | 0.5399 | 0.4727 |
29 mei 2023 | 0.5329 | 0.05 | 11.2% | 0.4792 | 0.5432 | 0.4734 |
22 mei 2023 | 0.4792 | 0.02 | 5.41% | 0.4546 | 0.4831 | 0.4404 |
15 mei 2023 | 0.4546 | 0.03 | 7.62% | 0.4224 | 0.4724 | 0.4156 |
8 mei 2023 | 0.4224 | -0.03 | -5.42% | 0.4466 | 0.4487 | 0.4075 |
1 mei 2023 | 0.4465 | -0.03 | -4.54% | 0.4677 | 0.4696 | 0.4436 |
24 apr 2023 | 0.4675 | 0 | 1.23% | 0.4618 | 0.484 | 0.4311 |
17 apr 2023 | 0.4618 | -0.06 | -10.87% | 0.5181 | 0.5353 | 0.4376 |
10 apr 2023 | 0.5181 | 0.01 | 3.08% | 0.5026 | 0.544 | 0.4962 |
3 apr 2023 | 0.5026 | -0.02 | -2.53% | 0.5156 | 0.5239 | 0.4793 |
27 mrt 2023 | 0.5156 | 0.07 | 15.78% | 0.4453 | 0.5818 | 0.4398 |
20 mrt 2023 | 0.4453 | 0.06 | 15.96% | 0.384 | 0.4897 | 0.3689 |
13 mrt 2023 | 0.384 | 0.01 | 3.5% | 0.371 | 0.3981 | 0.3541 |
6 mrt 2023 | 0.371 | 0 | 1.97% | 0.3638 | 0.3982 | 0.349 |
27 feb 2023 | 0.3638 | -0.02 | -2.97% | 0.3749 | 0.3816 | 0.3502 |
20 feb 2023 | 0.3749 | -0.01 | -2.17% | 0.3832 | 0.4056 | 0.3665 |
13 feb 2023 | 0.3833 | -0.02 | -2.57% | 0.3934 | 0.3949 | 0.3821 |
6 feb 2023 | 0.3718 | -0.03 | -6.04% | 0.3957 | 0.4058 | 0.3691 |
30 jan 2023 | 0.3957 | -0.02 | -3.61% | 0.4105 | 0.419 | 0.3834 |
23 jan 2023 | 0.4105 | 0.01 | 3.24% | 0.3976 | 0.43 | 0.3947 |
16 jan 2023 | 0.3976 | 0.01 | 4.13% | 0.3818 | 0.4135 | 0.3642 |
9 jan 2023 | 0.3818 | 0.03 | 11.6% | 0.3421 | 0.4056 | 0.3401 |
2 jan 2023 | 0.3421 | 0 | 1.93% | 0.3356 | 0.352 | 0.2987 |
26 dec 2022 | 0.3356 | -0.02 | -3.73% | 0.3486 | 0.3698 | 0.3307 |
19 dec 2022 | 0.3426 | -0.01 | -1.27% | 0.347 | 0.352 | 0.3294 |
12 dec 2022 | 0.347 | -0.04 | -8.21% | 0.378 | 0.3937 | 0.3415 |
5 dec 2022 | 0.378 | -0.01 | -2.23% | 0.3866 | 0.3929 | 0.3709 |
28 nov 2022 | 0.3866 | -0.01 | -1.66% | 0.3931 | 0.4084 | 0.3701 |
21 nov 2022 | 0.3931 | 0.03 | 9.98% | 0.3574 | 0.4156 | 0.3423 |
14 nov 2022 | 0.3574 | 0.02 | 5.95% | 0.3373 | 0.3942 | 0.3181 |
7 nov 2022 | 0.3373 | -0.14 | -27.95% | 0.4681 | 0.4769 | 0.317 |
31 okt 2022 | 0.4681 | 0.01 | 2.83% | 0.4552 | 0.5069 | 0.4424 |
24 okt 2022 | 0.4552 | -0.02 | -2.28% | 0.4658 | 0.4805 | 0.4406 |
17 okt 2022 | 0.4658 | -0.01 | -1.65% | 0.4736 | 0.481 | 0.4201 |
10 okt 2022 | 0.4736 | -0.06 | -10.6% | 0.5297 | 0.535 | 0.4375 |
3 okt 2022 | 0.5297 | 0.08 | 18.92% | 0.4454 | 0.5453 | 0.4346 |
26 sep 2022 | 0.4454 | -0.05 | -8.9% | 0.4889 | 0.5061 | 0.4142 |
19 sep 2022 | 0.4889 | -0.02 | -3.69% | 0.5076 | 0.5175 | 0.4688 |
12 sep 2022 | 0.3547 | 0 | 0.68% | 0.3523 | 0.395 | 0.3186 |
5 sep 2022 | 0.3522 | 0.02 | 7.11% | 0.3288 | 0.3585 | 0.3096 |
29 aug 2022 | 0.3288 | 0 | 2.94% | 0.3194 | 0.3329 | 0.3157 |
22 aug 2022 | 0.3195 | -0.03 | -6.53% | 0.3418 | 0.3679 | 0.3184 |
15 aug 2022 | 0.3418 | -0.04 | -8.32% | 0.3728 | 0.3891 | 0.3277 |
8 aug 2022 | 0.3728 | 0 | 0.97% | 0.3692 | 0.3893 | 0.3555 |
1 aug 2022 | 0.3692 | -0.01 | -1.89% | 0.3763 | 0.3915 | 0.3605 |
25 jul 2022 | 0.3763 | 0.02 | 5.79% | 0.3557 | 0.4069 | 0.3224 |
18 jul 2022 | 0.3557 | 0.01 | 5.14% | 0.3383 | 0.3767 | 0.3378 |
11 jul 2022 | 0.3383 | 0.01 | 5.58% | 0.3204 | 0.356 | 0.2977 |
4 jul 2022 | 0.3204 | 0 | 1.32% | 0.3162 | 0.3533 | 0.3078 |
27 jun 2022 | 0.3162 | -0.04 | -10.68% | 0.354 | 0.3617 | 0.3009 |
20 jun 2022 | 0.3541 | 0.03 | 10.31% | 0.321 | 0.3818 | 0.3081 |
13 jun 2022 | 0.3209 | -0.02 | -5.04% | 0.3379 | 0.3451 | 0.2822 |
6 jun 2022 | 0.3379 | -0.06 | -13.36% | 0.39 | 0.4122 | 0.3343 |
30 mei 2022 | 0.39 | 0 | 1.61% | 0.3838 | 0.4286 | 0.3787 |
23 mei 2022 | 0.3838 | -0.04 | -7.83% | 0.4164 | 0.4232 | 0.3711 |
16 mei 2022 | 0.4164 | -0.03 | -5.95% | 0.4427 | 0.4427 | 0.3857 |
9 mei 2022 | 0.4427 | -0.12 | -21.11% | 0.5611 | 0.5735 | 0.3284 |
2 mei 2022 | 0.5611 | -0.05 | -6.78% | 0.6019 | 0.6521 | 0.553 |
25 apr 2022 | 0.6019 | -0.1 | -13.2% | 0.6934 | 0.7012 | 0.5617 |
18 apr 2022 | 0.6934 | -0.06 | -7.19% | 0.7471 | 0.777 | 0.6903 |
11 apr 2022 | 0.7472 | -0.01 | -0.3% | 0.7494 | 0.7945 | 0.6769 |
4 apr 2022 | 0.7495 | -0.09 | -10.6% | 0.8383 | 0.8386 | 0.7418 |
28 mrt 2022 | 0.8382 | -0.02 | -1.75% | 0.8531 | 0.9069 | 0.7776 |
21 mrt 2022 | 0.8277 | 0.02 | 3.24% | 0.8017 | 0.8648 | 0.7863 |
14 mrt 2022 | 0.7926 | 0 | 0.78% | 0.7864 | 0.8016 | 0.7403 |
7 mrt 2022 | 0.8078 | 0.06 | 8.67% | 0.7433 | 0.8128 | 0.7021 |
28 feb 2022 | 0.7167 | -0.01 | -0.46% | 0.72 | 0.8028 | 0.7063 |
21 feb 2022 | 0.7326 | -0.05 | -5.41% | 0.7745 | 0.8007 | 0.6202 |
14 feb 2022 | 0.7721 | -0.04 | -4.42% | 0.8078 | 0.8588 | 0.7525 |
7 feb 2022 | 0.7735 | 0.1 | 14.89% | 0.6732 | 0.9155 | 0.67 |
31 jan 2022 | 0.638 | 0.03 | 6.1% | 0.6013 | 0.6414 | 0.5798 |
24 jan 2022 | 0.6078 | 0 | 0.89% | 0.6024 | 0.659 | 0.5537 |
17 jan 2022 | 0.6315 | -0.15 | -18.62% | 0.7759 | 0.7804 | 0.6119 |
10 jan 2022 | 0.7783 | 0.01 | 2.38% | 0.7602 | 0.8069 | 0.6997 |
3 jan 2022 | 0.7671 | -0.09 | -10.01% | 0.8524 | 0.8616 | 0.7089 |
27 dec 2021 | 0.827 | -0.1 | -10.06% | 0.9195 | 0.955 | 0.8016 |
20 dec 2021 | 0.9133 | 0.07 | 9.54% | 0.8337 | 1.0164 | 0.8239 |
13 dec 2021 | 0.8013 | -0.05 | -5.29% | 0.846 | 0.8478 | 0.76 |
6 dec 2021 | 0.8243 | 0.03 | 4.11% | 0.7917 | 0.9345 | 0.7493 |
29 nov 2021 | 0.7917 | -0.17 | -17.23% | 0.9565 | 1.03 | 0.7917 |
22 nov 2021 | 0.8513 | -0.13 | -12.92% | 0.9776 | 0.9787 | 0.8087 |
15 nov 2021 | 0.9871 | -0.11 | -9.81% | 1.09438 | 1.16122 | 0.9159 |
8 nov 2021 | 1.1773 | -0.05 | -3.37% | 1.2183 | 1.3427 | 1.1194 |
1 nov 2021 | 1.2183 | 0.12 | 11.03% | 1.0972 | 1.2518 | 1.0666 |
25 okt 2021 | 1.0972 | 0.02 | 2.35% | 1.072 | 1.1544 | 0.9492 |
18 okt 2021 | 1.072 | 0.01 | 1.71% | 1.0539 | 1.1586 | 1.0479 |
11 okt 2021 | 1.0534 | -0.12 | -9.53% | 1.1643 | 1.1807 | 1.0155 |
4 okt 2021 | 1.1645 | 0.1 | 9.79% | 1.0606 | 1.2237 | 1.0019 |
27 sep 2021 | 1.0606 | 0.11 | 12.33% | 0.9441 | 1.084 | 0.8816 |
20 sep 2021 | 0.9441 | -0.13 | -11.81% | 1.0705 | 1.0705 | 0.8533 |
13 sep 2021 | 1.0705 | -0.01 | -0.54% | 1.0763 | 1.1252 | 1.0201 |
6 sep 2021 | 1.0763 | -0.23 | -17.47% | 1.3041 | 1.4106 | 0.908 |
30 aug 2021 | 1.3039 | 0.15 | 13.37% | 1.1501 | 1.3177 | 1.0868 |
23 aug 2021 | 1.1501 | -0.04 | -3.22% | 1.1883 | 1.2982 | 1.0456 |
16 aug 2021 | 1.1884 | -0.11 | -8.3% | 1.2959 | 1.3237 | 1.0466 |
9 aug 2021 | 1.2959 | 0.51 | 65.86% | 0.7813 | 1.3438 | 0.7557 |
2 aug 2021 | 0.7812 | 0.02 | 3.25% | 0.7566 | 0.836 | 0.6909 |
26 jul 2021 | 0.7565 | 0.16 | 27.03% | 0.5955 | 0.7726 | 0.5951 |
19 jul 2021 | 0.5955 | 0.01 | 2.49% | 0.581 | 0.6158 | 0.5114 |
12 jul 2021 | 0.581 | -0.05 | -7% | 0.6247 | 0.6518 | 0.5566 |
5 jul 2021 | 0.6247 | -0.07 | -9.96% | 0.6938 | 0.7043 | 0.5872 |
28 jun 2021 | 0.6938 | 0.09 | 16.46% | 0.5957 | 0.7266 | 0.5943 |
21 jun 2021 | 0.5957 | -0.18 | -22.54% | 0.769 | 0.7749 | 0.5047 |
14 jun 2021 | 0.7691 | -0.11 | -12.44% | 0.8783 | 0.9247 | 0.6923 |
7 jun 2021 | 0.8782 | -0.07 | -6.68% | 0.941 | 0.9699 | 0.7789 |
31 mei 2021 | 0.94 | 0.03 | 4.3% | 0.9012 | 1.0947 | 0.8761 |
24 mei 2021 | 0.9013 | 0.11 | 14.52% | 0.787 | 1.0641 | 0.7512 |
17 mei 2021 | 0.787 | -0.66 | -45.54% | 1.4449 | 1.6989 | 0.6458 |
10 mei 2021 | 1.445 | -0.09 | -5.66% | 1.5316 | 1.6231 | 1.2056 |
3 mei 2021 | 1.5315 | -0.03 | -1.64% | 1.5569 | 1.7597 | 1.3223 |
26 apr 2021 | 1.5569 | 0.52 | 50.96% | 1.0313 | 1.6628 | 1.0114 |
19 apr 2021 | 1.0314 | -0.38 | -26.68% | 1.4066 | 1.5275 | 0.866 |
12 apr 2021 | 1.4072 | 0.06 | 4.55% | 1.3459 | 1.9614 | 1.148 |
5 apr 2021 | 1.3459 | 0.71 | 113.73% | 0.6297 | 1.4901 | 0.615 |