ECONOMIE BEURS
Beurzen verliezen terrein in laatste handelsuur
woensdag 25 augustus 2004
AANDELEN AEX-INDEX
aex-index
abn amro holding
aegon
ahold
akzo nobel
asml holding
buhrmann
dsm
fortis
getronics
hagemeyer
heineken
ihc caland
ing groep c.
kon. olie
kpn
moolen, van der
numicoc.
philips, kon.
reed elsevier
tpgn.v.
umleverc.
versatel
vnu
365,93
19,90
13,22
7,88
33.79
17.92
9,15
44.64
19,46
3.33
4.73
28.80
48.65
21.32
43.94
7.18
13.40
27.51
26,30
12,24
19,54
60.15
2,39
29.19
15,50
19/02/04
22/01/04
16/01/04
29/08/03
27/01/04
13/01/04
19/02/04
09/09/03
05/03/04
17/02/04
08/10/03
03/09/03
25/08/03
17/02/04
18/06/04
18/02/04
04/09/03
10/06/04
19/02/04
26/04/04
28/01/04
23/04/04
03/02/04
03/09/03
05/03/04
1.1.
305.30
15.64
8.18
5.31
24.87
10.11
5,94
35,66
14.42
0.98
1,30
23.02
33,56
15.70
36.59
5,75
4.51
16.81
17,79
9.24
15.86
47.52
1.22
20.26
11.01
30/09/03
30/09/03
16/08/04
05/12/03
13/08/04
13/08/04
11/08/04
22/03/04
30/09/03
29/08/03
16/01/04
15/01/04
05/08/04
30/09/03
06/02/04
16/12/03
13/08/04
02/10/03
13/08/04
16/12/03
24/03/04
16/08/04
14/07/04
16/08/04
11/11/03
321.72
17,04
8.85
5.68
26.58
11.32
6.52
39.44
17.64
1,45
1,60
24.79
38.97
19.65
41,49
6.27
4.97
25.25
19.27
10.30
18.35
49.11
1.47
21.18
13.31
op
321.33
17.00
8.82
5.64
26,47
11.28
6.53
39.50
17.62
1.46
1.60
24.71
39.15
19.60
41,49
6.27
4,98
25.16
19.33
10.28
18.35
49.13
1.47
323.23
17.09
8,93
5,71
27,05
11.46
6.66
39.70
17.78
1.47
1,64
24,94
39,15
19,74
41,51
6.37
5.06
25.35
19,74
10.40
18.63
49.50
1,51
21.18
13.31
320.81
16.86
8.78
5.60
26,46
11.05
6.52
39,28
17.60
1.42
1,60
24.60
38.41
19.51
40.82
6.25
4.89
25.02
19.21
10.22
18.30
48.95
1.46
20.87
13.03
l.k.
321,55
16,94
8,85
5.65
26,98
11,11
6,64
39,57
17,72
1.45
1.63
24.69
38.83
19.59
41.08
6.34
5.02
25,13
19,35
10.39
18.47
49.20
1,49
20.90
13.21
omz.
8061067
7866084
5731883
1345038
6469223
930022
256377
2933220
5473550
4603419
654065
307916
7136555
5835852
9420995
206969
442441
9863585
1986598
977655
3077072
7333525
965308
2950979
AANDELEN MIDKAP-INDEX
midkap-index
air france-klm
asm international
bam groep, kon
boskalis westm
corio
corus
csm eert.
fugro c.
heijmans
hunter douglas
imtech n.v.
laurus
logicacmg
nedlloyd
nutreco holding
océ
randstad holding
rodamco europe
stork
vastned retail
vedior c.
vopak
wereldhave
wessanen, kon. c.
406,95
14,84
22.22
27,40
22,30
37.40
0.71
21.80
58,40
21.75
42.00
23,80
1.60
5,03
37.70
31.00
16.10
25.50
53.20
19,30
49.35
14.28
15,75
71.00
12,49
13/04/04
05/05/04
20/01/04
13/04/04
30/03/04
23/08/04
02/03/04
15/04/04
23/08/04
03/02/04
21/04/04
21/04/04
10/10/03
19/02/04
04/03/04
22/04/04
19/02/04
04/08/04
09/03/04
01/07/04
05/04/04
20/01/04
18/02/04
18/08/04
13/04/04
Ij.
314.14
11,27
10.85
17,50
18.00
27.75
0.24
16.64
37.50
16.27
29.00
16,45
0.76
2,18
20.30
17,10
11.10
11.60
42.00
11.84
40.31
9,94
11,39
52,10
6,50
29/09/03
09/08/04
13/08/04
10/09/03
14/01/04
27/08/03
01/10/03
13/10/03
17/12/03
29/10/03
26/08/03
24/10/03
20/08/04
09/08/04
25/08/03
28/08/03
13/10/03
26/09/03
28/10/03
29/08/03
27/08/03
11/09/03
25/09/03
02/09/03
28/08/03
v.k.
375.04
12.64
11.89
24.61
19,60
37,00
0.66
18,70
58.05
18.80
38.05
22.10
0.83
2,53
31,00
25,80
12.75
24.96
52.05
18.59
45.55
k 11.28
14.03
70.45
11.42
op
375,73
12.74
11,76
24,65
19,35
37.00
0.66
18,57
58,30
18.89
37,91
22.10
0,84
2,55
31.00
25,91
12.90
24.97
51.90
18.64
45,70
11.20
13,95
70,45
11,55
ho
377.28
12.87
12.13
24.73
19.35
37.13
0.69
18.81
58.30
18.89
38.17
22.10
0,88
2,55
31.25
26,33
13.05
25.00
52.45
18.77
45.90
11.27
14.06
70,90
11.55
374.88
12.72
11.76
24,62
19.10
36.80
0.65
18.57
56.65
18.70
37.90
21.90
0.82
2.50
31,00
25.90
12,85
24.70
51.90
18,57
45,70
11.15
13.90
70.25
11.28
l.k.
376.60
12.87
11.94
24.69
19.34
37,00
0.68
18,75
56,75
18.70
38.00
22.10
0.85
2.51
31,20
26.00
13,05
24.90
52.45
18,77
45.89
11.25
14.05
70.35
11.29
17308
310810
10927
82108
119651
10652917
112125
13577
15322
24968
17078
1020083
1400382
111728
148576
307730
264553
80497
25760
9801
291604
90132
40996
93983
MEEST ACTIEVE BELEGGINGSFONDSEN
abn amro li
abn amro neth-2
fortis obam
ing dutch f.
ing intern f.
ing bank it-f.
robeco
rolinco
rorento
h.j.
91.70
110,70
89,90
50,10
14,27
37,00
23,00
19,46
39,99
07/04/04
19/02/04
13/04/04
05/03/04
07/11/03
19/01/04
13/04/04
13/04/04
26/03/04
l.j.
88.70
92,10
74,50
43,20
10,41
26,37
20,00
16,92
38.71
08/04/04
30/09/03
30/09/03
30/09/03
16/08/04
13/08/04
30/09/03
30/09/03
05/01/04
v.k.
89,10
99,35
79,15
45,60
11.28
27,94
20,91
17,55
39,65
op
89,15
99,50
79,20
45,54
11,20
28.02
21,01
17,67
39,72
89,20
99.80
79.80
45.87
11.33
28.25
21.10
17.72
39.79
89.15
99.30
79.10
45.49
11.18
27.99
21.00
17.65
39.72
l.k. omz.
89.20 800
99.50 894
79,40 26116
45.73 11031
11.28 3046
28.04 9624
21.00 294434
17.65 65685
39,72 66438
OVERIGE BINNENLANDSE AANDELEN
aalberts ind.
abn amro prf a.
abn amro prf c.
abn amro cap funding
accell group
acomo
afc ajax
airspray
alanheri eert
amstelland mdc
and intern publ
aot
arcadis
athlon hold
baan
ballast ned epe
bam grp conv pref
bam grp non-conv pref
batenburg
begemann groep
begaclaim
be semiconductor
beter bed
bever holding
blue fox enterpr
blyd.-wil
brill cert,
brunel intern
buhrmann c.pref
cate, ten
centric ksi
copaco
crown v.gel.c.
crucell
c/tac
de vries robbé
dico intern,
dnc de ned comp
docdata
dpa
draka holding
econosto, kon.
emba
eriks group c.
euronext
evc intern,
exact hold,
exendis
fornix biosc
fox kids europe
frans maas
gamma
gamma pr
gouda vuurvast c.
grolsch eert.
grontmij c.
groothandelsg c.
hal trust
heineken hold, a
hes beheer c.
hitt
holl.colours c.
hoop eff.bk
hunter dougl pr
iet automat,
ing pref
innoconcepts
isotis sa
ispat intern a
kardan
kas-bank c.
kendrion
kOhne heitz
lanschot, van
macintosh retail
magnus holding
management share
mc gregor fash.
nedap
nedcon groep c.
nedschroef h.
26,97
20,80
2.44
23,50
27,67
2,90
8.25
18,75
8,90
6.26
5,20
1,90
11.15
16.16
1,90
8,71
25,75
25,00
32,60
2,30
0,53
4.30
11,55
5,10
6,20
5,50
13,90
6,80
3,00
43,30
1.40
3.45
14,44
5.89
1,87
0,95
2,48
1.75
5.00
3.45
9,57
1.59
128,00
34,60
21,00
3,73
21.00
2.90
11.79
12,50
33.90
30.70
2.95
10.69
24.00
33.59
26.10
26.65
22.07
6.65
4.65
28.05
4.54
0.18
9,00
3.31
4.78
0,f52
21.06
1.76
15.16
2.00
31.00
40,88
22,50
0,42
0.35
10.70
22.80
19.29
13.00
l.k.
neways elec.int.
26,93
new skies
nyloplast
2,44
opg cert.
23,31
ordina
28,50
petroplus int.
2,88
pharming group
8,20
pinkroccade
18,44
pore fles
priority telecom
6,44
reesink c.
4,95
rodamco asia
1,85
rood testhouse
11,25
roto smeets
16,25
samas gr c.
1,90
samasgrc pr.
8,83
sarakreek
schuitema
25,25
seagull hold.
simac techniek
2,53
sligro food gr
0,58
smit intern, c.
4,21
sns aexgar.click
11,85
sns eur gar c.
sns intern.gar.$
6,17
sns triplebest c.
snt
soc.gen. on aex
6.65
stern groep
3,00
telegraaf dec.
43,00
tie holding
1,41
tiscali
3,45
tulip computers
14.20
twent. kabel c.
5.92
unileverc.pr
1,87
unil. 4%pref
0.95
unil. 6%pref
unil. 7% pr.c
1.80
unil. 7%pref
5,00
3,50
unit 4 agresso
9.75
united services
1,58
univar
112.00A
vastned off/ind
34.60
vilenzo int.
20.46
vnu ver.bez.
3,85
Wegener c.
21.20
ws vastg. wester s
11.94
12.80
34.30
30.60
4,50
6.31
6,80
42,95
8,13
7,90
1,69
8,80
14,95
1,76
53,90
17,48
0.51
32,25
5,20
7,50
0,46
20.50
3,90
1,80
31,80
28,78
94,55
89,55
94,30
104,00
12.00
33.00
30,70
18,44
0,42
2,36
0,19
22,00
4,57
31,50
46,50
53,05
4,38
l.k.
perc.
6,40
sarakreek
0,58
26,09
sarakreek
0,58
26,09
42,50
begemann groep
2,53
10,00
8,38
begaclaim
0,58
9,43
7.90
sopheon
0,34
6,25
1,78
isotis sa
0,87
6,10
8,75
pharming group
1,78
5,33
tulip computers
0,20
5,26
t&p resultante f.
9,37
4,46
cb achm wereld
13,04
3,90
17,48
euro dutch eq.f.
15,00
3,45
0.52
jap.convertible.f.
32,22
3,43
32,90
tiscali
2,44
3,39
5,20
evc intern.
3,85
3,22
ordina
8,38
3,08
0.58A
TOP-15 DALERS
3,90
1.80
89.55
104.00
18,29
0,43
2.44
0,20
22,50
4,56
32,39
24,05
33,50
26.20
26,70
21.93
6.50
4.64
4.55
8.93
3.31
4.78
0.87
20.83
1.80
15.10
1.97
40.50
22.00
0.42
10.85
22,80
19.11
EURO.NM
v.k.
l.k.
antonov
0.49
0,49
lb icon ab
3.74
3,74
prol ion
0.06
0,05
realtime comp
0.09
0.09
sopheon
0.32
0,34
spyker cars
9.75
9.80
IN VS GENOTEERDE AANDELEN
v.k.
l.k.
general elec
32,51
32.63
abn amro
20,76
20,52
general Motors
41,36
41.49
aegon
8.85
8,85
gil lette
41.14
41.39
ahold
6.95
6,87
goodrich
30.06
30,96
akzo nobel
32.15
32.26
goodyear
10.50
10,59
arcadis
13,70
heinz
36.60
37,63
asm int
14.14
14,08
hercules
12,70
12,86
asml
13,74
13,65
hewlett-packard
17.88
17.68
be semicond
4.92
5.00
honeywell
35,32
35,69
crucell
6.99
6.99
intel corp
21.89
21,67
mg groep
23.88
23.76
ibm
84,65
84.71
kim
12.56
12.56
ingersoll rand
63,53
64.35
kpn
7,73
7.72
johnson
57,05
57.17
moolen, v.d.
7.26
7.34
lockheed m
53,88
54,12
philips
23.34
23.37
lucent tech
3,11
3,07
reed elsevier (x2)
25.52
25.25
manpower
40.30
40,55
royal dutch
50.34
50.08
mcdonalds
26,64
26,87
triple p
0.51
0,54
merck inc
46.22
46,35
unilever
59,69
59.57
microsoft
27.24
27.24
alcoa
31,80
31.57
motorola
16.16
16.01
amer tel tel
14,48
14.45
nashua
10.23
10.23
apple comp
31,08
31.95
northrop gr
51,35
51,51
aetna
93,62
92.08
pepsico inc
49.88
49,37
bankamerica
88,30
88,69
proct gamb
54.75
54,95
bausch and lomb
66,15
65,70
rockwell int
38.51
38,40
black decker
69,23
69,93
safeway
20.43
20,45
boeing
50,65
50,91
sara lee
21.86
22,14
bp amoco
488,75
483,49
schlumberger
60.35
60.51
cabot corp
38.37
39,06
sears roeb
38.46
38.79
campbell soup
26.10
26,07
sun comp
61.14
60,73
centerpoint
10.96
10,75
texas instr
20.26
19,69
chevrontexaco
93.12
93,30
textron
63,70
64,25
Citigroup
45.82
45.92
tupperware
17,21
17,25
coca cola
44.34
44.02
union pacific
55,98
56,51
comput ass
23.86
23,72
Unisys cp
10,20
10,35
corning
10.65
10,47
universal corp
44,06
44,44
daiml-chrysl
41.15
41,26
un technol
92,90
93,65
delta air lines
4,19
4,26
wait disney
22,17
22,31
dow chem
40,59
40,90
wal-mart
53,80
53,86
du pont
41,62
41,92
whirlpool
61,83
61,31
eastman chem
45,27
46,10
xerox cp
13,85
13,59
exxon mobil
44,99
44,85
fluor corp
43,65
43,66
foot locker
22,11
22,44
ford mdior
14,04
13,91
TOP-IS STIJGERS
prolion
emba
and intern publ
neways elec.int.
aot
euronext
friesl mix f.
hes beheer c.
fugro c.
macintosh retail
robeco econ recov
brunel intern
be semiconductor
united services
asml holding
l.k.
0,05
112,00
4,95
4,38
1,85
20,46
19,95
6,50
56,75
22,00
19,06
6,65
4,21
13.12
11.11
perc.
16,67
12,50
4,81
2,67
2,63
2,57
2,44
2,26
2,24
2,22
2,21
2,21
2,09
2,02
1,86
STAATSLENINGEN
49,03
49,12
11,40
11,45
v.k.
l.k.
13,39
13,12
nl 8V« 92-07
113,77
113.59
13.50
13,79
nl 8'/, 911-11
110,11
110,03
21.10
20,83
nl 8'/- 92-071-11
112,87
112,83
1.80
1.81
nl 8'/. 92-071-11
115,22
12.50A
nl 7'1,95-05
102,80
102,78
7.70
7,65
nl 7'/? 93-23
135,47
135,50
41.00
41,00
nl 7'/; 95-10
119,95
119.63
nl 7<l. 94-04
100,50
100,51
nl 7 95-05
103,68
103,70
nl 67.95-05
105,17
105.14
nl 6 96-06
104,91
104,87
nl 5% 97-07
107,12
107.06
nl 51/; 98-28
110,45
110,60
nl 5'/? 00-10
109,92
109,86
nl 5'/. 98-08
107,56
107,48
nl 501-11
107,31
107,26
nl 5 02
107,18
107,11
nl 47.03-13
101.34
101.35
nl 4 02-05
101.58
nl 37.04-14
96.59
96.62
nl 37.99-09
101.58
101,55
nl 3 03-06
100.86
100,82
nl 3 04-07
100,37
100.30
n127.03-09
97.86
97.75
nl grb 3'/id
70,10
nl grb 3d
62.25
nl grb 2'Ad
51.15
51,66
WISSELKOERSEN
inwissel
aankoop
amerikaanse dlr
0.79829
0.83868
australische dlr
0.54622
0.60784
canadese dlr
0.58860
0.65503
deense kroon
0.12549
0.13963
engelse pond
1.44370
1.51676
hongkong dlr
0.09484
0.11367
israel shekel
0,16018
0,20275
lapanse yen
0,00700
0,00802
noorse kroon
0,11302
0,12574
turkse lira
0,49
0.60
zuid-afr. rand
0,11038
0,12987
zweedse kr
0.10199
0.11349
Zwitserse frk
0,62998
0,66188
EDELMETALEN
Amsterdam - Prijzen van vorige beursdag 14.00
Nieuw Vorig
Goud/kg
onbewerkt 10.504-10.958 10.496-10.950
bewerkt 11.684 11.676
Zilver/kg
onbewerkt 160.00-192.00 161.00-193,00
bewerkt 210.00 211,00
VERKLARINGEN
op
a
openingskoers
h.j.
hoogste koers in 12 mnd.
l-j-
laagste koers in 12 mnd.
v.k.
voorlaatste slotkoers
l.k.
laatste slotkoers
A
a
advieskoers
a
a
laten
b
a
bieden
c
a
exclaim
d
a
ex dividend
e
a
gedaan en bieden
f
a
gedaan en laten
g
a
bieden en ex dividend
h
a
laten en ex dividend
k
a
gedaan en laten ex dividend
1
a
gedaan en bieden ex dividend
ho
a
hoogste koers
la
laagste koers
omz
a
omzet vorige dag
s
stopkoers
v.k.
l.k.
bng 4 04-14euro
98,48
98.10
mgbb 57.-96
105.15
105.08
aab bb 7 95
103.58
103.55
bng 0 93-05
99,19
99,21
ing 5'/>01 euro
108.20
107,66
aab bb 6'/. 02nok
104.91
104.91
bng 0 95-15
63,45
63.45
lans 67.96
106.64
106,70
aab 6'/» 97
110.32
110.34
credit 6 agr, 03 pl euro
105,69
105,74
nwb 4 03-13euro
99.31
99,12
aab bb 5'/. 97
106.46
106.35
depfa f 6'/j 03-50euro
106.40
106.40
océ 67.97
105.23
105,11
aab bb 5'/. OOeuro
109.37
109.16
fort.bnk0 91
95,03
95.02
oostenr 67? 02nok
108.07
108.00
aab bb 5'/.- OOeuro
105,89
105.81
ikb 6 trustll 04euro
101,85
102.01
rabo 57? titans 03
95.90
96.80
aab bb 4'/. 98
101.27
101.26
ing6'/?00-10eur
113,34
112.98
rabo 47.98
104.73
104.60
aegon 8 95 pc
101,80
101,95
ing 67,96-06
107,04
106.88
rabo 47.03euro
101.14
100.88
aegon 77« 96 pc
110.05
110.05
ing 67»02-27eur
112,80
112,20
rabo47«04-14euro
100.15
99.88
aegon 7'/. 96 pc
109.03
109.50
ing 674 96
105,00
104,93
rabo 0 97zar
28,50
29,00
aegon 67.00 pc
103,80
103.61
ing 6 97-07
107.28
107,13
rabo 0 world ind 09euro
99,00
99,50
aegon 4,41 04euro
100,85
100.85
ing 6 97-07
107.84
107.70
raboOmmb 14euro
101,45
101,45
akzo n 5'/. 98dm
106,75
106,53
ing 5'/?00-10euro
107,50
106,94
sns gcr 57? 98
107,04
106.92
assback 6 B 04-1 leuro
104.80
104,75
ing 47.99euro
104.33
103,94
tpg 57» 01/08euro
106,08
105.99
axa p 77. OOeuro
102.50
102,55
ing sec3 4,44 04-54euro
102,95
103.10
vnu 57? 98-08
106,32
106,22
bng 47.02euro
104.05
104,01
ing perp 4,410 03-13eur
105.40
105,50
wolt.kl. 6'/»01euro
103.75
103,95
v.k.
l.k.
aab
c
sep
17.00
1251
0.35
0.30
asl
P
o07
15.00
5017
5.20
5,20
aab
P
okt
17.00
971
0,55
0.55
bhr
c
nov
7,00
1030
0.35
0,30
aegn
c
sep
9.00
1711
0.20
0,20
corus
P
dec
0.70
2000
0.10
0.08
aex
nov
280.00
5146
2,90
2.60
fortis
c
sep
18,00
4664
0.25
0,30
aex
nov
320.00
3640
11,30
10,80
fortis
p
sep
16.00
1050
0,10
0.05
aex
c
sep
310,00
867
14,15
13.70
fortis
p
dec
18.00
1023
1,15
1.10
aex
c
sep
320.00
2095
6,90
6.40
fortis
p
mrt
16.00
1000
0,65
0.70
aex
c
sep
325.00
1939
4,30
3,80
gtn
c
d08
2.00
850
0,50
0.50
aex
c
sep
330.00
1725
2,25
1,95
hgm
c
mrt
1.50
970
0.20
0.20
aex
c
sep
335.00
1644
1.10
0,90
ing
c
sep
20,00
1722
0,30
0,30
aex
c
okt
320.00
861
10,45
10.00
ing
ing
b
okt
20.00
794
0.55
0,50
aex
c
okt
340.00
802
2.15
1.95
Q
okt
22,00
10000
0.10
0,05
aex
c
nov
350.00
4542
2,00
1,80
ing
P
sep
17.00
1010
0.05
0,05
aex
c
jun
360,00
3113
7,10
6.90
ing
P
dec
20,00
1552
1,20
1,20
aex
p
sep
300,00
3531
1.10
1,00
kpn
p:
mrt
5,88
2005
0,30
0,20
aex
p
sep
310,00
2433
2,45
2,30
olie
c
sep
42,00
1303
0,50
0.35
aex
p
sep
315.00
1667
3,55
3,35
olie
c
okt
40.00
813
2,20
1.85
aex
p
sep
320.00
4267
5,20
5,05
olie
c
okt
42,00
5276
0,90
0,75
aex
p
sep
325,00
1237
7,45
7,40
olie
c
nov
42,00
1399
1.40
1,10
aex
p
sep
330,00
1069
10,50
10,55
olie
p
dec
38.00
2598
0,65
0.70
aex
p
okt
300,00
959
3,30
3,00
olie
p
dec
40,00
1580
1.10
1,25
aex
p
okt
310,00
1166
5,25
4,85
phil
c
sep
20.00
1249
0.35
0.30
aex
p
okt
340.00
1432
20,00
19,80
phil
c
okt
20.00
798
0.60
0,60
aex
p
jun
280.00
3000
12,00
11,95
phil
c
dec
22,00
1560
0.45
0,40
aex
p
o06
280.00
1002
25,85
25,85
phil
p
sep
19,00
2321
0,45
0,40
VAN DE BEURSVLOER
De dalende olieprijzen leken
aanvankelijk te zorgen voor
duidelijk hogere indices op de
Europese effectenbeurzen.
Maar in het laatste uur van de
handel werd gisteren terrein
prijsgegeven onder invloed van
Wall Street. De AEX-index in
Amsterdam verloor 0,17 punt
ofwel 0,05 procent op 321,55
punten. De DAX-index in
Frankfurt daalde met 0,03 pro
cent. In Londen en Parijs sloten
respectievelijk de FTSE-index
en de CAC-index 0,05 en 0,1
procent hoger.
In de AEX volgde ASML de
neerwaartse beweging van de
chipfondsen op de Amerikaan
se beurzen. In Parijs ging chip
maker STM onderuit en dat
gold ook zijn Duitse concurrent
Infineon in Frankfurt. De euro
ging verder omlaag. Aan het
einde van de handel in Amster
dam stond de Europese munt
op 1,2090 dollar, vergeleken
met een slotkoers van 1,2200 op
DOLLAR IN EURO
maandag.
De goedkopere olie wist de
beurshandel in New York niet
te inspireren. De Dow-Jonesin-
dex kwam uit op 10.098,63 pun
ten, een stijging van 25,58 pun
ten ofwel 0,3 procent. De
graadmeter van schermenbeurs
Nasdaq zakte 1,81 punten en
sloot met een puntentotaal van
1836,89. Daarmee kromp de in
dex 0,1 procent ten opzichte
van maandag.
AMSTERDAM/ANP
STAATSLENINGEN
SO MEEST VERHANDELDE OBLIGATIES
50 MEEST VERHANDELDE OPTIES
NIET GENOTEERDE BELEGGINGSFONDSEN
aaf targ clickf .05
aaf targ.clickf. 10
aaf targ.clickf.15
aaf-neth.eq.f.
aegon eq fd
aegon rente f
aegon vastg.f
aegon mix f
aegon dep.f
aegon emerg.f
aegon index pl
ah vaste klantf
amev aandfd.
amev aandfd. ned
amev euro mixf
amev vastgoedf
amev rentefonds
amev depositof
amev mixfonds
axa vr.valuta
axa vgf comb
axa vgf vastg
axa vgf fin.s
axa vgf aand
53,06
50,85
46.85
31,24
14.92
13,83
13,15
15.02
8,53
6,06
5,96
24,73
25,73
30.93
26,90
21,11
24,51
16.03
25,65
17.18
21.03
18.82
47,69
8.45
l.k.
53,06
50.79
46.80
31,18
14,97
13.84
13,31
15,05
8.53
6.09
5.95
24.51
25,82
30,88
26.85
21,13
24.52
16.03
25.70
17,22
21.04
18.81
47,95
8,50
axa act.beh.
axa aandelen d
axa verz.rd.dep
holl. dlr f.
holl.groen rente
holl.int.rente
holl.stall.rek
hooge h. pp aand
hooge h. pp opt
hooge h. pp vast
hooge h. pp l.o.mixf
hooge h. pp dep
hooge h. pp aandf am
hooge h. pp aandf
hooge h. pp aandf vo
ing int.(2) emd
ingint.(2)emdusd
nn rente fonds
nn interrente fds
nn it plus fonds
nn aandelend fds
nn europa rente fd
nn vastgoed fds
nn geldmarkt fds
nn mix fonds
7.56
7,45
6,81
29,25
29,20
29,65
46,06
13,15
8,35
11,92
5.79
8,13
9,86
8,07
3,69
2156,21
4601,08
12,57
11.17
5.33
14.50
7.74
10.50
6,58
8.51
7,56
7,45
6.81
29,40
29,25
29,75
46,07
13,13
8,34
11,93
5.79
8.13
9.81
8.06
3.70
2165,78
4621,2
12.58
11,21
5,38
14.59
7,75
10,61
6,58
8.55
nn nederland fonds
nn nederland plus fd
nn verre oosten fd
pyramidefonds
rabo dutch eqt
rabo dutch bond
royal aandelen
royal combinatie
rvs aandelen fonds
rvs mix fonds
rvs obligatie fonds
sns-comb.plusfonds
sns-vastgoed pl usfd
sns-garantieplusfd
sns-obligatieplusfd
sns-ned.aand plusfd
sns-groei markt pl usfd
sns-spaarbew gar.fd
sns-spaarbewustfonds
van lanschot reserve
van lanschot bond
van lanschot equity
10,98
4,53
8.01
67,89
10.97
4,53
8,05
68,64
28,9219 28,9135
31.1266 31,1229
15.42
14,99
10,44
14.43
15.90
10.91
9.61
7.34
10,82
10.12
4,52
7.39
8,41
14.77
15,50
12,99
15,39
14,95
10,43
14,48
15,91
11.51
10,13
7.68
11,38
10,91
4,76
7.72
8,89
14.77
15.52
13.06
EURONEXT
AMSTERDAM
SLOT
EUROTOP-IOO
abbey national
abn amro
aegon
ahold
alcatel
allianz AG
astrazeneca
aventis
axa
bae systems
banca intesa
banco bilbao
barclays
basf
bayer
bmw
bnpb
bouygues
bp amoco
british gas
british sky broad
british airways
bsch
bt group
cable&wireless
capgemim
carrefour
ciba sc namen
clariant namen
colt telecom
commerzbank
compass group
credit suisse
Oaimlerchrysler
danone
deutsche bank
deutsche telekom
diageo
dixons
electrolux b
endesa
enel
eni
e.on
ericsson b
fortis
france telecom
generali assi
glaxosmithkline
granada
hsbc holdings
infineon
ing
invensys
kon olie
kpn
lloyds group
Toreal
Ivmh
marconi
muenchener ruck
nestle
nokia
novartis
pearson
philips
pinault
prudential
reed elsevier
repsol
reuters
rio tinto
roche holdings
royal bk Scotland
rwe
sanofi-synthelabo
san paolo-imi
sap
Scottish power
chell transport
Siemens
skandi enskil
societe generale
st microelectronics
suez
swisscom namen
swiss re namen
telecom italia
telecom italia mobile
telefonica
tesco
total fina elf
unicredito italiano
unilever(nl)
unilever(gb)
united bk of switz
Vivendi universal
vodafone
Zurich financial
OVERIGE BELEGGINGSFONDSEN
v.k.
l.k.
delta lloyd deeln f.
27,90
27.92
abn amro aex ind f.
336.00
334.50
delta lloyd dlr f.
9.56
9.70
abn amro aexdisc crt.
309,30
delta lloyd donau f.
13.06
13,10
abn amro all in f.
53.15
53.20
delta lloyd euro f.
5.89
5,96
abn amro america f
69,00
69.35
delta lloyd euro erf.
11.09
11.18
abn amro asian tig.f
42,95
43,56
delta lloyd inv.
5.56
5.63
abn amro basis mat.f.
60,90
60.40
delta lloyd jade t.
6,20
6.26
abn amro cons goed f
54.00
53.75
delta lloyd mixf.
9,48
9.57
abn amro duurzaam f
24,81
24,86
delta lloyd ned f.
4.97
5,08
abn amro energie f
29.80
29.49
delta lloyd rente f.
13,23
13.23
abn amro euro f.
15.25
15.30
dim vastgoed
15.45
15,36
abn amro euro credit f.
50.45
50,45
dresvpv holl.hav.
30.60
30,63
abn amro euroobl f.
104.60
104.50
dres vpv igm f.
31.29
31.32
abn amrost.obl. f
49,64
49.36
ducatus
53.40
53.50
abn amro europf.
66,30
66.25
eur. ass.tr.
6.40
abn amro f. east f
34.05
34.16
euro capital hold
162.20
162.50
abn amro farmacie 1
50.90
50.80
euro comm.prop.
25.60
25.60
abn amro fin.inst f.
55.55
55.80
euro dev. cap cor
9,80
abn amro global f
75,15
75,50
euro dutch eq.f.
14.50
15.00
abn amro gl.lifes.f.
19.46
19.56
f bto am aand
11.85
11,90
abn amro gl.prop.s.f
48.32
48.46
fbto euro obl f.
11,25
11,45
abn amro groen f
47.23
46.80
fbto ned aandelen
11,25
11.45
abn amro high inc f.10
33.00
33.15
fbto ned euro aand
12,50
12,65
abn amro high yield f.
48.75
48.35
fbto ned euro mix
21,15
21.25
abn amro iet fund
11.97
11.83
finles obl f
34,53
abn amro industrie f
60.15
60.50
fortis amerika f.
66.20
66.20
abn amro internet f
3,81
3.82
fortis azie f.
26,70
26,70
abn amro luxe goed f.
53,50
53,80
fortis conv f
95,70
95.90
abn amro mod f 1
57,25
56,65
fortis credit f
265,00
264.50
abn amro mod f 2
51.00
51,00
fortis cr. h.yf.
104,40
104.40
abn amro mod f 3
45,66
45,71
fortis europa f.
244.50
245.50
abn amro mod f 4
39.71
39,76
fortis eur sm cap f.
306.50
312,20
abn amro mod f 5
33.60
33.26
fortis japan f
52.50
52.95
abn amro mod f 6
28.05
27.81
fortis nasdaq f
37.25
37.45
abn amro nutsbedr.f.
57.30
57.20
fortis nederl. f.
474.50
478.00
abn amro pr sec.am.
57.10
57.75
fortis nikkei g.c.
46.50
abn amro pr.sec.eur.
51.10
51.35
fortis obam gar cert.
44.00
43,60
abn amro pr sec.f.e.
24.85
25.00
fortis oblig f
34.53
abn amro ratio inv.f.
38,00
38.14
fortis oblig.div f.
258.50
258.50
abn amro r-d f
71.80
71.35
fortis pr amb f.
118.70
118.70
abn amrosmcap.eurf
43.75
43.26
fortis pr defens f
128.00
127.30
abn amrosmcap.net f
55.65
55.90
fortis pr off f
121.40
121.50
abn amro telecom f.
3.05
3.07
fonts pr voorz f
1262.00
1261.50
abn amro trans eur f
91.35
90.95
fortis sec.click-07
45.70
45.80
abn amro unif su aex
44.10
44.10
fortis vastgoed f
135.30
135.70
achmea euro aand-18
16.65
16.90
friesl aandelenf.
19.05
19.56
achmea euro mix-19
22,70
22.85
friesl eurorentef
26.40
26,80
achmea euro mix-20
25,35
25.40
friesl mixf.
20.45
19,95
achmea euroobli-7
27.70
27.65
gilissen qual.grf.
9.46
9.49
aegon gf in f
37,10
37.00
haslemere
10.02
10.02
aegon gtf spaarpl
2.29
holl amerika f.
14.40
14.39
aldollar bf
48,31
48.41
holl.oblig. f
69.70
69,75
allianz europe f
2.73
2.72
holl eur.fund
46.98
46.85
allianz mixf
4.66
4,67
hol 1.euro sel f.
23.82
24,00
allianz plusf.
5.65
5.66
holl.fund
60,70
60.65
allianz top f
3.45
3,44
holl.pac.fd
40.90
41,70
alpha rente f
39.17
holl sel.fonds
67.90
68.60
alrenta
205.40
205.40
holl.wereld f
23.80
23,76
asian cap fund
85.00
85.90
idb emerg
26.50
27.00
asn aand.fds-3
49.38
48.67
idbeuroptim.
27.50
27.75
asn miheufonds-2
9.65
9.85
idb eur select
43.95
44,25
asn mixfonds
58,20
58.30
idb global
155.50
158,00
asn obligatiefonds
27.34
27.29
idb rentsel
32.75
32.80
avachm am aand
11.60
11.70
idb global conv
41.40
av achm euro aand
9.65
9.80
idb real est. eq.
67,25
67.90
avachm euroobl
30.95
30.40
idb world equity
40.00
40,40
av achm euro mix
19.00
19.10
ing basic materials
31.75
32.20
av achm ned aand
11,25
11,10
ing biotechn.f.
13.48
13.58
axa aand euro
33,00
33.50
ing comm.tech.f.
4,03
4.03
axa 5 aand.int.
50,70
50.70
ing cont.cl.f.am.
25.44
25,44
axa 1 aand ned
63,60
64,45
ing cont.cl.eur f.
25.35
25.39
axa 2 act beh n.
63,35
63,35
ing daily consgoods
28.45
28,90
axa 3 port.ned.
60,15
60,10
ing duurzaam rend.
13.70
13,75
axa fin.sector
37,50
37,80
ingemerg.e.e.f.
31.00
31,05
axa mondiaal beh
18.30
18.45
ing energy f.
31,20
31,05
axa obl. intern
32,55
32,65
ingeurocredit f 5
27.64
27.62
axa obl .euro
46,25
46,15
ing euro obl f.
32.63
32,59
biopharma f
11,83
11,89
ing euro growth f.
15.05
15,15
cap intern
285.00A
ing euro sm capf.
27.45
27,65
cb achm am aand
11,70
11,80
ing europc f.
18.50
18,57
cb achm euro aand
12,45
12.60
ingfinancialsf.
17.68
17,78
cb achm euro mix
20,45
20.60
ing japan f.
10,30
10,38
cb achm euro obl
27,35
27.30
ing geldmarkt f.
33,23
33,23
cb achm ned aand
11,40
11.60
ing global f.
43.75
44,05
cbachm wereld
12.55
13.04
ing global growth f.
12.70
12,87
columb. sec nv
133,00
131.80
ing health care f.
24,80
25,05
corio
37,00
37,00
ing high Jreld obl.f.
27.29
27.40
ing hoog divaand f.
ing industrials f.
ing int.obl.f.
ing int.dep.f.
ing liric aexlll
ingliric aexl0/08
ing liric aex03/08
ingliric aex 12/09
ing liric dowjones
ing liric euro st50
ingliric eurost50
ingliric eurotech
ing liric euroflex
ing liric nasdaq$
ing line usa 500
ing line worldwide
ing lux consgoods f.
ing north am.f
ing oblig f.
ing onr.gd aandf
ing protected m-70
ing protected m-80
ing protected m-90
ing rentegarant-12
ing telecom services
ing utilities f.
ing verre oost.f
intereff jap.aand.
intereff. jap.warr.
is himalaya f
jap.convertible.f
lapan fd c
lanschot dutch eq.f
lanschot euro cred.f.
lanschot eur.eq.f.
lanschot far e.f
lanschot gl.bond f.
lanschot gl.eq.f.
lanschot iet f.
leveraged cap. b
midd eur r. est.
nieuwe steen inv
ohra aand.fonds
ohra care fonds
ohra comm techn f.
ohra internet f.
ohra med tech f
ohra milieutech f.
ohra multimedia f
ohra new energy f
ohra obl.divfonds
ohra onr.g. fonds
ohra spaardiv f.
ohra totaal fonds
optimix biotech f
optimix europe f D
optimix income f. C
optimix mixf. E
optimix techn. f. A
orange deeln f
orange eur mcap f
orange eur prop f
orange eur smcap f.
orange fund
orange eur.lar.f.
orange largewcap f.
orange sense f
orange wine fund
pacific rim c.f.
pan glob conv f.
postb.aand.f
postb.aex click00/05
postb.aexclick03/10
postb.amerika.f.
postb. beleggf.
postb.biotechf
postb.com tech f.
postb.doelbeleg-5
postb.doelbeleg-10
postb.doelbeleg-18
postb.duurz. aandf.
postb.easy bluef.
postb.euro aandf.
postb.eur.cont.cl.f.
postb.euro obi.f.
postb.euro sm. cap f.
postb.fï^nacie f.
22.65
31.85
63.25
54.60
55.05
43.90
57,35
51.60
65.70
44.50
58.05
43.70
52.50
69.30
61.85
55.35
27.55
17.60
14.62
53.75
21.55
23.31
25.15
24.98
25.90
31.55
24.09
12.20
0,95
14.50
31.15
5.15
24,82
50,35
16.48
26.00
58,60
29.95
8.18
165.40
20.20
16.41
11.30
14.78
3.24
5,75
22.00
9,24
5.53
5,56
30.95
48,00
21.60
20.49
25.45
78.10
36.25
25.60
7.78
42.50
14.15
15.34
14.56
24.50
6.22
5.90
13.30
105.30
30.78
31.72
46.70
24.28
31.68
16.60
34.00
12.79
8.33
26.84
25.93
23.96
16.85
19.90
19,34
25.32
37.97
14,85
18.80
590.89
17.04
8.85
5.68
9.92
78,51
338,00
67.25
520.00
16.61
202.25
2.96
10,93
509.25
44.02
21.08
33.87
50.55
27.58
8.75
340.50
471.50
219.00
7.95
183.50
107,00
24.24
38,32
78.30
15.60
37.25
13.35
309.72
39.25
33.84
66.15
56.50
14.35
680,00
162.21
134,50
14.95
6.23
16.73
57.60
20,50
17.66
20.24
21.25
1087,00
140,36
833,00
8.49
19,65
15,25
41.49
6,27
409.25
56,75
52,95
594,00
77.16
300,50
9.67
57,80
616,85
19.27
75,15
430,50
10,30
16.74
314.75
1420,00
1538,00
39,48
56,95
9,09
121,69
392,00
401,75
56,07
104,00
69,95
14,63
15.79
411.00
70.50
2.44
4.34
11.58
266,00
158,00
3,91
56,25
471,75
86.10
20.28
125,81
181,25
8.85
5.65
10.00
79.02
336.50
67.25
521.00
16.76
202.25
2.95
10.92
516.00
43.80
21.08
34.14
50,55
27.76
483.49
335.50
471,00
225.26
7.92
182.50
107,00
24.45
38.51
78.30
15.55
37.75
13.49
312.50
39.30
33.96
66,10
56.27
14.41
674.50
162,00
135,50
14,99
6.22
16.57
57.26
20.10
17.74
20.27
21.35
1091.00
140.36
848,00
8.43
19.59
15.50
41.08
6.34
410,00
56,71?
53.45
599.00
77.12
297.00
9,60
57.55
622,00
19.35
75,05
430,00
10,39
16.56
319,75
1398,34
1537,00
39.27
56,95
9.11
120,43
392,50
396.26
55.76
103,50
69.90
14,55
15.80
414,50
71.70
2.44
4.35
11.65
265.00
156.90
3.92
56,10
476.00
86.15
20.50
126.25
180.00
22.70
postb.fin.wereldf
21.50
21.90
32.20
postb.hoogdiv aandf
24.90
24,90
63.25
postb.hoogdiv obl f
23.49
23.55
54.60
postb.it fonds
19.25
19.45
55.30
postb. internet f
5.20
5,22
43.85
postb.japan c cf
24.79
24,82
57.60
postb.multimedia f
5.70
5.70
52,00
postb nederlandf.
28.20
28.15
65.30
postb obli f
22.45
22.50
44.50
postb opk.landenf.
17.05
17.35
58.00
postb rentegarant-1
24.98
24.95
43.90
postb vastgoedf
28.30
28.45
52,30
postb.wereldmf.
24.55
24.90
69,30
rente plus fund 1
23.92
62.10
robeco balanced mix
43.65
43.85
55.80
robeco divirente a
24.54
24.53
27.85
robeco duurz aand
39,40
39.72
17.57
robeco dynamic mix
33.13
33.43
14.71
robeco econ recov
19.49
19.06
53.30
robeco eur obl.div
25.30
25.24
21.59
robeco growth mix
44,08
44.39
23.35
robeco high yield o
27.47
28.10
25.17
robeco holl.bezit
18.76
18.83
24,95
robeco safe mix
43.10
43.14
26.40
robeco solid mix
41.79
41.91
32.05
robeco young dyn.
10,46
10,58
24.25
rodamco asia
17.48
17.48
12.29
rodamco europe
52.05
52,45
0.97
rolinco pr
47.50
sarakreek
0.46
0.58A
32.22
selected winner t
4,02
4.05
sns amerika aandf.
12.64
12.74
24.87
sns azie aandf
15.63
15.76
49.85
sns duurz aandf
17.06
17.32
16.84
snseur obl.div.f
25.05
25.01
25.85
sns eur aandelenf.
19.70
19.51
58.40
sns eur mixfonds
22,72
23.15
30.17
sns eur vastgoedf
36.61
36,85
8.23
snsguldpnsdiv f
22.35
22,33
165.60
sns hoogdiv aandf.
18.67
18,63
20.20
sns innovisief
11.22
11.56
16,39
sns nederl aandf
36.40
37.20
11.40
sns optim geel 17
26.87
26.54
14,89
snsoptimoranie 18
27.50
27.57
3.23
sns optim rood 19
26.82
27.29
5.75
sns wereld aandf.
14.14
14.21
22.30
tsjechie si. f.
15.50
15.60
9.25
t&p resultante f
8.97
9.37
5.56
t&p result.glob f
13.50
13.50
5.58
transpac fund
121.50
120,20
30.95
triodosgroenf.
57.70
57.60
48.25
triodos meeiw.aand f.
19.82
20.01
21.60
triodos meerw.mixf
25.61»
1 25.69
20.34
triodos meerw.obl.f.
29.9r
30.05
25,30
vastgoed mixfonds
26,25
26.25
78.05
vastned off/ind
21.10
20.83
36.20
vastned retail
45,55
45.89
25.65
vhsonr goed
18,40
18.40
7.83
wereldhave
70.45
70.35
42.00
wp Stewart h
1307.00
1319.50
14.35
15.25
14,69
24,60
6.25
5.91
106,40
46.60
24.28
31.60
16.76
33,85
12.77
8,40
26.69
25.92
23,97
17,00
20,10
19,18
25,37
37,88
