E-mailadres:
Wachtwoord:
 
   
Instrument Koers Verschil | % Laag Hoog Volume | Gem.  
Activision Blizzard
12,10 22:00
11,050
Bied
12,1022:00
12,410
Laat
-0,23
-1,87%
12,01 12,39
6.165.701
Gem. 7,1M
-14%
Adobe Systems
31,54 22:00
28,270
Bied
31,5422:00
35,500
Laat
-0,64
-1,99%
31,36 32,17
4.116.420
Gem. 4M
+3%
Akamai Technologies
29,40 22:00
25,040
Bied
29,4022:00
35,200
Laat
-0,28
-0,94%
29,09 30,25
2.016.762
Gem. 3,3M
-38%
Altera Corp.
33,76 22:00
33,340
Bied
33,7622:00
34,470
Laat
-0,31
-0,91%
33,48 34,25
4.379.897
Gem. 4,1M
+7%
Amazon.com Inc.
215,24 22:00
215,520
Bied
215,2422:00
216,750
Laat
-2,04
-0,94%
212,70 217,66
3.141.496
Gem. 4,5M
-31%
Amgen Inc.
69,10 22:00
68,430
Bied
69,1022:00
70,330
Laat
+0,72
+1,05%
68,31 69,14
3.261.881
Gem. 5,3M
-38%
Apollo Group Inc.
32,51 22:00
-0,01
-0,02%
32,28 32,59
1.418.295
Gem. 1,9M
-25%
Apple Inc
565,32 22:00
568,000
Bied
565,3222:00
569,240
Laat
-5,24
-0,92%
561,23 576,50
17.721.358
Gem. 24,5M
-28%
Applied Materials
10,38 22:00
10,250
Bied
10,3822:00
10,510
Laat
-0,29
-2,72%
10,26 10,70
20.935.361
Gem. 16,2M
+29%
Autodesk Inc
31,86 22:00
-0,32
-0,99%
31,67 32,26
4.969.970
Gem. 14,5M
-66%
Automatic Data Proc.
53,15 22:00
+0,31
+0,59%
52,70 53,36
2.792.796
Gem. 2,7M
+3%
Baidu Inc
118,26 22:00
118,540
Bied
118,2622:00
120,990
Laat
-4,03
-3,30%
117,27 122,22
4.407.169
Gem. 4,4M
0%
Bed Bath & Beyond
72,47 22:00
+1,46
+2,06%
71,22 72,49
2.362.544
Gem. 2,7M
-11%
Biogen IDEC
131,65 22:00
+0,15
+0,11%
130,83 132,62
1.069.529
Gem. 1,6M
-35%
BMC Software Inc
42,97 22:00
-0,42
-0,97%
42,44 43,24
2.489.113
Gem. 3,5M
-29%
Broadcom Corp Cl.A
31,15 22:00
30,010
Bied
31,1522:00
33,130
Laat
-1,14
-3,53%
30,95 32,33
10.986.146
Gem. 8,2M
+33%
C.H.Robinson Worldw.
59,82 22:00
-0,50
-0,83%
59,37 60,52
1.239.135
Gem. 1,4M
-14%
CA Technologies
25,16 22:00
22,820
Bied
25,1622:00
27,860
Laat
-0,08
-0,32%
24,97 25,38
10.790.871
Gem. 6,4M
+70%
Celgene Corp
69,91 22:00
+0,83
+1,20%
68,30 69,92
3.114.913
Gem. 3,5M
-10%
Cerner Corp
79,37 22:00
-0,47
-0,59%
78,69 79,99
970.833
Gem. 1,4M
-33%
Check Point Softw.
52,30 22:00
5,000
Bied
52,3022:00
200,000
Laat
-2,24
-4,11%
52,16 54,64
3.089.302
Gem. 2,2M
+42%
Cisco Systems
16,39 22:00
16,400
Bied
16,3922:00
16,630
Laat
-0,30
-1,80%
16,35 16,69
52.604.223
Gem. 49,3M
+7%
Citrix Systems Inc.
75,69 22:00
62,180
Bied
75,6922:00
77,420
Laat
-3,74
-4,71%
75,12 79,43
3.095.797
Gem. 1,9M
+59%
Cognizant Tech Sol.
60,11 22:00
-1,16
-1,89%
59,32 61,78
4.087.989
Gem. 4M
+1%
Comcast Corp-Special
28,64 22:00
27,050
Bied
28,6422:00
29,090
Laat
+0,10
+0,35%
28,46 28,90
2.505.866
Gem. 3,2M
-23%
Costco Wholesale
84,48 22:00
+1,17
+1,40%
83,48 85,27
3.558.204
Gem. 2,7M
+32%
Ctrip.com Intl
18,54 22:00
17,790
Bied
18,5422:00
19,590
Laat
-0,57
-2,98%
18,48 19,10
2.158.189
Gem. 3,3M
-35%
Dell Inc
12,45 22:00
12,390
Bied
12,4522:00
12,780
Laat
-0,04
-0,32%
12,35 12,63
29.707.219
Gem. 36,2M
-18%
DENTSPLY Int.
38,11 22:00
+0,09
+0,24%
37,74 38,55
606.539
Gem. 1M
-42%
DIRECTV
46,37 22:00
42,500
Bied
46,3722:00
70,000
Laat
+0,22
+0,48%
45,97 46,70
3.483.168
Gem. 5,9M
-41%
Dollar Tree Inc
101,71 22:00
+2,38
+2,40%
99,42 101,72
1.080.983
Gem. 1,3M
-19%
eBay Inc
39,67 22:00
39,570
Bied
39,6722:00
40,980
Laat
-0,01
-0,03%
39,24 40,66
17.101.808
Gem. 13M
+32%
Electronic Arts Inc.
14,22 22:00
-0,47
-3,20%
14,11 14,67
4.256.378
Gem. 6,7M
-37%
Expedia Inc
45,25 22:00
44,560
Bied
45,2522:00
50,960
Laat
-0,36
-0,79%
44,95 45,84
4.615.308
Gem. 4,7M
-1%
Expeditors Intl Wash
38,74 22:00
-0,22
-0,56%
38,45 39,07
2.553.849
Gem. 3,5M
-26%
Express Scripts H...
51,67 22:00
50,410
Bied
51,6722:00
55,440
Laat
-0,02
-0,04%
51,07 51,91
4.200.339
Gem. 6,7M
-38%
F5 Networks Inc.
108,56 22:00
105,500
Bied
108,5622:00
120,620
Laat
-9,28
-7,88%
106,79 116,80
5.128.947
Gem. 1,7M
+200%
Fastenal Co
44,36 22:00
+0,14
+0,32%
43,75 44,48
1.976.093
Gem. 2,7M
-26%
First Solar Inc
14,22 22:00
13,410
Bied
14,2222:00
14,700
Laat
-0,04
-0,28%
13,58 14,43
3.636.490
Gem. 5,7M
-37%
Fiserv
66,96 22:00
+0,26
+0,39%
66,36 67,14
746.878
Gem. 651,6K
+15%
Flextronics Intl.
6,38 22:00
-0,10
-1,54%
6,33 6,49
5.347.697
Gem. 5,1M
+5%
FLIR Systems Inc
21,32 22:00
+0,04
+0,19%
21,09 21,40
1.452.173
Gem. 1,7M
-13%
Garmin Ltd
43,72 22:00
34,020
Bied
43,7222:00
46,140
Laat
-0,09
-0,21%
43,55 44,13
732.925
Gem. 878,6K
-17%
Gilead Sciences
50,62 22:00
44,610
Bied
50,6222:00
52,400
Laat
+0,42
+0,84%
50,02 50,71
2.974.944
Gem. 6,4M
-54%
Google Inc-cl A
603,66 22:00
604,120
Bied
603,6622:00
605,700
Laat
-5,80
-0,95%
598,87 611,92
1.892.185
Gem. 4,5M
-58%
Henry Schein Inc.
75,05 22:00
+0,49
+0,66%
74,02 75,49
618.300
Gem. 560,4K
+10%
Illumina Inc
43,46 22:00
39,000
Bied
43,4622:00
64,990
Laat
0,00
0,00%
42,88 43,85
1.284.015
Gem. 1,8M
-30%
Infosys Ltd
43,18 22:00
42,520
Bied
43,1822:00
44,980
Laat
+0,76
+1,79%
42,40 43,40
1.723.907
Gem. 1,9M
-10%
Intel Corp
25,65 22:00
25,750
Bied
25,6522:00
25,970
Laat
+0,21
+0,83%
25,31 25,78
37.131.849
Gem. 46,6M
-20%
Intuit Inc
56,39 22:00
-0,08
-0,14%
55,81 56,52
1.930.138
Gem. 4,2M
-54%
Intuitive Surgical
531,50 22:00
+0,61
+0,11%
522,97 534,66
202.537
Gem. 314,3K
-36%
KLA-Tencor Corp
45,74 22:00
45,410
Bied
45,7422:00
46,100
Laat
-0,16
-0,35%
45,27 46,10
1.758.990
Gem. 3M
-41%
Lam Research
37,63 22:00
32,000
Bied
37,6322:00
46,600
Laat
-0,52
-1,36%
37,25 38,37
4.200.422
Gem. 3,5M
+21%
Liberty Global A
47,43 22:00
-0,06
-0,13%
46,98 47,67
475.456
Gem. 1,5M
-69%
Liberty Interact-A
17,11 22:00
-0,11
-0,64%
16,96 17,30
5.897.093
Gem. 5,7M
+4%
Life Technologies
42,01 22:00
33,840
Bied
42,0122:00
50,000
Laat
+0,06
+0,14%
41,59 42,29
1.009.173
Gem. 1,4M
-26%
Linear Technology
29,14 22:00
-0,02
-0,07%
28,85 29,27
2.812.083
Gem. 2,2M
+31%
Marvell Technology
12,86 22:00
11,590
Bied
12,8622:00
14,900
Laat
-0,24
-1,83%
12,75 13,11
13.832.863
Gem. 23M
-40%
Mattel Inc
31,04 22:00
-0,13
-0,42%
30,73 31,26
4.139.236
Gem. 3,3M
+24%
Maxim Integr.Prod.
25,23 22:00
-0,07
-0,28%
24,98 25,43
1.912.304
Gem. 3,3M
-41%
Microchip Technology
30,86 22:00
-0,33
-1,06%
30,62 31,25
1.974.374
Gem. 3,2M
-38%
Micron Technology
5,74 22:00
5,480
Bied
5,7422:00
6,000
Laat
-0,01
-0,17%
5,67 5,83
22.190.301
Gem. 29,9M
-26%
Microsoft Corp
29,07 22:00
29,110
Bied
29,0722:00
29,340
Laat
-0,04
-0,14%
28,76 29,30
52.576.022
Gem. 52M
+1%
Millicom Intl.Cell.
88,11 21:28
0,00
0,00%
87,56 88,68
11.506
Gem. 23,9K
-52%
Mylan Inc/PA
21,28 22:00
+0,39
+1,87%
20,90 21,32
7.429.364
Gem. 7M
+5%
NetApp Inc
28,82 22:00
28,010
Bied
28,8222:00
29,370
Laat
-4,04
-12,29%
27,79 29,58
54.216.440
Gem. 13,6M
+298%
Netflix Inc
70,27 22:00
69,140
Bied
70,2722:00
72,140
Laat
-1,64
-2,28%
69,50 71,69
2.963.659
Gem. 4,7M
-37%
News Corp-Cl.A
19,38 22:00
+0,20
+1,04%
19,12 19,52
14.478.688
Gem. 18,6M
-22%
NII Holdings Inc
10,94 22:00
-0,13
-1,17%
10,72 11,15
3.793.939
Gem. 5,1M
-25%
NVIDIA Corp.
12,11 22:00
11,930
Bied
12,1122:00
12,990
Laat
-0,33
-2,65%
12,02 12,53
13.010.829
Gem. 12,6M
+3%
Oracle Corp
26,12 22:00
26,220
Bied
26,1222:00
26,620
Laat
-0,56
-2,10%
25,90 26,65
34.231.940
Gem. 48,4M
-29%
O'Reilly Automotive
96,28 22:00
-0,45
-0,47%
95,85 97,75
1.084.449
Gem. 2,1M
-48%
PACCAR Inc
38,50 22:00
38,130
Bied
38,5022:00
38,950
Laat
-0,40
-1,03%
38,06 39,04
2.222.142
Gem. 2,4M
-8%
Paychex Inc.
30,42 22:00
27,850
Bied
30,4222:00
35,050
Laat
+0,23
+0,76%
30,15 30,59
2.063.850
Gem. 3,1M
-34%
Priceline.com
668,97 22:00
657,520
Bied
668,9722:00
682,990
Laat
-4,15
-0,62%
658,71 676,93
980.671
Gem. 1,3M
-24%
Qiagen
16,42 22:00
16,500
Bied
16,4222:00
16,540
Laat
-0,12
-0,73%
16,33 16,55
2.502.748
Gem. 1,2M
+114%
Qualcomm
57,15 22:00
56,380
Bied
57,1522:00
58,030
Laat
-0,99
-1,70%
56,65 58,68
13.447.295
Gem. 18,7M
-28%
Research In Motion
10,71 22:00
10,400
Bied
10,7122:00
10,700
Laat
-0,38
-3,43%
10,57 11,08
17.139.822
Gem. 11,8M
+46%
Ross Stores Inc
62,42 22:00
+0,40
+0,64%
61,76 62,65
1.773.466
Gem. 2,7M
-34%
SanDisk Corp
32,25 22:00
31,370
Bied
32,2522:00
33,220
Laat
-0,67
-2,04%
31,86 33,02
4.723.377
Gem. 6,1M
-22%
Seagate Technology
26,39 22:00
25,010
Bied
26,3922:00
30,750
Laat
+0,61
+2,37%
25,78 27,10
16.544.785
Gem. 18,6M
-11%
Sears Holding Corp
56,59 22:00
55,040
Bied
56,5922:00
59,740
Laat
-0,24
-0,42%
55,10 57,39
819.041
Gem. 1,2M
-29%
Sigma-Aldrich
71,60 22:00
+0,76
+1,07%
70,49 71,85
444.052
Gem. 805,3K
-45%
Staples Inc
13,49 22:00
11,500
Bied
13,4922:00
15,630
Laat
-0,16
-1,17%
13,42 13,69
11.525.500
Gem. 12,3M
-6%
Starbucks
54,76 22:00
54,260
Bied
54,7622:00
55,490
Laat
-0,53
-0,96%
53,93 56,39
10.119.038
Gem. 10,3M
-1%
Stericycle
86,80 22:00
+1,04
+1,21%
85,26 86,81
668.751
Gem. 479,3K
+40%
Symantec
14,95 22:00
-0,09
-0,60%
14,77 15,10
8.837.842
Gem. 7,9M
+12%
Teva Pharmaceuticals
38,69 22:00
38,410
Bied
38,6922:00
39,480
Laat
+0,11
+0,29%
38,22 40,03
9.979.856
Gem. 4,7M
+114%
Urban Outfitters
28,03 22:00
27,230
Bied
28,0322:00
29,970
Laat
-0,15
-0,53%
27,60 28,20
2.189.987
Gem. 5,3M
-58%
VeriSign
39,24 22:00
-0,69
-1,73%
38,89 39,95
1.465.363
Gem. 2M
-27%
Vertex Pharmaceut.
64,09 22:00
+0,15
+0,23%
62,20 64,09
2.541.913
Gem. 3M
-15%
Virgin Media Inc
21,82 22:00
19,690
Bied
21,8222:00
23,690
Laat
+0,03
+0,14%
21,59 22,01
2.966.716
Gem. 5,2M
-43%
Vodafone Group Plc
27,10 22:00
26,920
Bied
27,1022:00
26,950
Laat
+0,22
+0,82%
26,86 27,15
8.551.288
Gem. 9,7M
-12%
Warner Chilcott Plc
20,12 22:00
-0,32
-1,57%
19,92 20,51
2.792.904
Gem. 2,9M
-4%
Whole Foods Market
86,42 22:00
+0,04
+0,05%
85,42 86,42
1.235.062
Gem. 1,9M
-36%
Wynn Resorts Ltd
103,23 22:00
97,930
Bied
103,2322:00
110,080
Laat
-0,43
-0,41%
102,10 105,46
1.594.351
Gem. 2,8M
-42%
Xilinx
31,61 22:00
29,990
Bied
31,6122:00
35,830
Laat
-0,46
-1,43%
31,47 32,09
3.876.080
Gem. 4,6M
-15%
Yahoo! Inc
15,35 22:00
14,890
Bied
15,3522:00
15,590
Laat
-0,03
-0,20%
15,22 15,51
13.879.511
Gem. 33,5M
-59%