Euronext - Stocks directory & quotes

All Euronext - Euronext

Download >>>>

Prices

Name		ISIN	Market	Last	Volume	D/D-1 (%)	Date - time (CET)
	AALBERTS INDUSTR	NL0000852564	AMS	9.187	452,043	-0.68	20/11/09 17:35
	ACCELL GROUP	NL0000350106	AMS	31.75	13,209	-1.81	20/11/09 17:35
	AEGON	NL0000303709	AMS	4.85	14,918,484	-1.94	20/11/09 17:37
	AHOLD KON	NL0006033250	AMS	8.98	4,393,155	0.07	20/11/09 17:35
	AJAX	NL0000018034	AMS	6.50	1,192	1.56	20/11/09 16:37
	AKZO NOBEL	NL0000009132	AMS	42.58	1,433,236	-2.02	20/11/09 17:35
	ALANHERI	NL0000440022	AMS	5.20	1,000	1.36	20/11/09 12:40
	AMG	NL0000888691	AMS	8.521	248,571	0.77	20/11/09 17:35
	AMSTERDAM COMMOD.	NL0000313286	AMS	5.08	10,738	1.60	20/11/09 17:35
	AMT HOLDING	NL0000886968	AMS	2.90	3,900	-0.89	20/11/09 17:24
	AND INTERNATIONAL	NL0000430106	AMS	7.77	42,428	-7.16	20/11/09 17:27
	ARCADIS	NL0006237562	AMS	15.585	117,121	1.20	20/11/09 17:35
	ASM INTERNATIONAL	NL0000334118	AMS	15.21	475,016	-3.09	20/11/09 17:35
	ASML HOLDING	NL0006034001	AMS	20.11	2,956,546	0.12	20/11/09 17:39
	BAAN	NL0000336352	AMS	2.65	110	-3.99	20/11/09 11:30
	BALLAST NEDAM	NL0000336543	AMS	15.20	723	-0.07	20/11/09 15:02
	BAM CONV.PREF	NL0000337335	AMS	8.99	1,000	18.92	19/11/09 11:30
	BAM GROEP KON	NL0000337319	AMS	7.926	3,226,019	3.42	20/11/09 17:35
	BAM NON CONV PREF	NL0000337327	AMS	4.21	10	-23.45	04/11/09 16:30
	BATENBURG BEHEER	NL0006292906	AMS	20.30	1,791	0.92	20/11/09 14:54
	BE SEMICONDUCTOR	NL0000339760	AMS	2.48	9,000	-2.75	20/11/09 16:52
	BETER BED	NL0000339703	AMS	16.00	9,650	1.65	20/11/09 17:35
	BEVER HOLDING	NL0000285278	AMS	4.15	50	0.24	09/11/09 11:30
	BINCKBANK	NL0000335578	AMS	13.045	254,181	-1.14	20/11/09 17:36
	BLUE FOX ENTERPRSE	NL0000340222	AMS	0.603	3,491	0.00	20/11/09 13:29
	BOSKALIS WESTMIN	NL0000852580	AMS	25.925	351,000	-1.28	20/11/09 17:35
	BRILL KON	NL0000442523	AMS	11.96	121	1.36	20/11/09 14:38
	BRUNEL INTERNAT	NL0000343432	AMS	21.00	26,310	-2.60	20/11/09 17:35
	CAC40 2000CPP1209B	NL0009114214	PAR	199.90	70	0.00	10/08/09 09:18
	CAC40 2200CPP0610B	NL0009114230	PAR	189.70	13	-0.26	12/11/09 14:32
	CAC40 2300CPP1209B	NL0009114222	PAR	199.80	10	-0.05	02/10/09 10:27
	CAC40 2500FLO1209B	NL0009114172	PAR	5.10	20	-18.53	16/11/09 10:30
	CAC40 2600CPP1209B	NL0006453201	PAR	199.40	30	0.20	16/11/09 17:24
	CAC40 2700CAP0610B	NL0009132588	PAR	177.30	15	-2.64	20/11/09 17:25
	CAC40 2700CPP1209B	NL0009132612	PAR	198.90	10	-0.05	13/10/09 13:40
	CAC40 2800FLP1209B	NL0009114271	PAR	3.58	150	-24.79	18/11/09 09:06
	CAC40 2900CPP0310B	NL0009132638	PAR	185.60	49	-0.96	19/11/09 15:54
	CAC40 2900CPP1209B	NL0009160738	PAR	0.00	0	-	-
	CAC40 3000FLO0610B	NL0009114180	PAR	39.99	100	-12.74	12/11/09 15:18
	CAC40 3100CPP0310B	NL0009132646	PAR	174.20	27	-0.80	20/11/09 15:26
	CAC40 3100CPP0610B	NL0009160753	PAR	165.00	26	-1.32	20/11/09 15:42
	CAC40 3100CPP1209B	NL0009160746	PAR	199.00	10	0.45	20/11/09 14:55
	CAC40 3100FLP1209B	NL0009114263	PAR	10.01	5	25.91	20/11/09 13:41
	CAC40 3200CAP1209B	NL0006530552	PAR	195.70	7	0.77	20/11/09 17:29
	CAC40 3200FLO1209B	NL0006530586	PAR	14.10	1,717	28.30	20/11/09 17:28
	CAC40 3300CPP0610B	NL0009165646	PAR	144.30	30	-2.89	20/11/09 13:35
	CAC40 3400CAP0610B	NL0009165679	PAR	134.80	13	-3.65	20/11/09 14:17
	CAC40 3500CPP0610B	NL0009165653	PAR	124.00	222	-3.58	20/11/09 13:20
	CAC40 3500FLO0310B	NL0009132570	PAR	51.65	182	12.31	20/11/09 17:19
	CAC40 3600CPP1209B	NL0006246373	PAR	120.10	474	-6.39	20/11/09 16:57
	CAC40 3600FLO1209B	NL0006453318	PAR	82.25	30	32.23	20/11/09 15:58
	CAC40 3700CPP0610B	NL0009165661	PAR	97.90	22	-3.93	20/11/09 13:04
	CAC40 3700FLP1209B	NL0006530628	PAR	113.60	57	26.22	19/11/09 17:06
	CAC40 3700FLP1209B	NL0009132620	PAR	58.10	246	7.49	20/11/09 17:23
	CAC40 3800FLP0310B	NL0009132653	PAR	81.25	300	1.37	20/11/09 10:34
	CAC40 3900FLP0310B	NL0009160779	PAR	141.10	255	0.79	20/11/09 16:29
	CAC40 3900FLP0610B	NL0009160795	PAR	143.90	5	-4.26	20/11/09 14:16
	CAC40 3900FLP1209B	NL0009160761	PAR	188.00	82	2.73	20/11/09 16:29
	CAC40 4000CPP1209B	NL0006351876	PAR	9.52	1,353	-28.47	20/11/09 17:28
	CAC40 4100FLP0310B	NL0009160787	PAR	166.80	46	6.24	19/11/09 15:37
	CAC40 4100FLP1209B	NL0006453250	PAR	199.90	21	-0.15	20/11/09 15:12
	CAC40 4400FLO0610B	NL0009165687	PAR	0.00	0	-	-
	CAC40 4400FLO1209B	NL0006351868	PAR	196.00	10	5.66	12/02/09 09:50
	CAC40 4500CAP1209B	NL0006351850	PAR	5.27	188	-10.37	19/10/09 09:27
	CAC40 4500FLO0610B	NL0009165695	PAR	0.00	0	-	-
	CAC40 4500FLP1209B	NL0006453243	PAR	195.60	145	0.05	27/01/09 15:21
	CAC40 4700FLP1209B	NL0006351892	PAR	196.30	100	0.77	23/01/09 10:55
	CETECO	NL0000344315	AMS	0.05	300	0.00	19/11/09 11:30
	COMPLETEL	NL0000262822	PAR	25.18	11	0.00	20/11/09 09:12
	CORIO	NL0000288967	AMS, PAR	46.575	382,722	-3.13	20/11/09 17:35
	CROWN VAN GELDER	NL0000345452	AMS	8.51	1,018	0.77	20/11/09 17:35
	CRUCELL	NL0000358562	AMS	14.46	395,608	0.59	20/11/09 17:35
	CRYO SAVE GROUP	NL0009272137	AMS	6.09	125	0.00	20/11/09 16:42
	CSM	NL0000852549	AMS	17.24	214,333	-0.52	20/11/09 17:35
	CTAC	NL0000345577	AMS	2.50	2,320	0.00	20/11/09 17:03
	DE VRIES ROBBE GRP	NL0000370294	AMS	0.05	40,000	0.00	20/11/09 13:44
	DELTA LLOYD	NL0009294552	AMS	16.85	1,315,143	2.56	20/11/09 17:35
	DICO INTERNATIONAL	NL0000440089	AMS	0.01	15,000	0.00	20/11/09 16:50
	DIM VASTGOED	NL0000284750	AMS	4.12	1	-8.04	20/11/09 09:01
	DOC DATA	NL0000345627	AMS	8.739	701	0.45	20/11/09 17:06
	DPA GROUP	NL0009197771	AMS	2.39	100	0.00	20/11/09 13:18
	DRAKA HOLDING	NL0000347813	AMS	11.62	331,221	-4.52	20/11/09 17:35
	DSM KON	NL0000009827	AMS	32.43	976,962	-0.57	20/11/09 17:36
	EADS	NL0000235190	PAR	12.72	2,740,169	-2.57	20/11/09 17:36
	EGO-LIFESTYLE	NL0009127547	AMS	1.45	600	-2.68	20/11/09 16:30
	ENVIPCO HOLD. CERT	NL0000349439	BRU	0.10	1,577	0.00	18/11/09 15:00
	EUROCOMM. PROPRTS	NL0000288876	AMS, PAR	27.81	131,890	0.23	20/11/09 17:35
	EXACT HOLDING	NL0000350361	AMS	18.55	3,694	-0.13	20/11/09 17:35
	FORNIX BIOSCIENCES	NL0000439990	AMS	7.07	6,701	-0.45	20/11/09 17:01
	FUGRO	NL0000352565	AMS	38.64	523,671	-0.17	20/11/09 17:36
	GAMMA HOLDING	NL0000355865	AMS	3.20	50	-0.62	10/11/09 11:30
	GAMMA HOLDING	NL0000355824	AMS	11.20	30,800	-3.49	20/11/09 17:26
	GEMALTO	NL0000400653	PAR	30.24	193,508	-0.03	20/11/09 17:35
	GRONTMIJ	NL0000853034	AMS	16.78	19,884	-1.00	20/11/09 17:35
	GROOTHANDELSGEBOUW	NL0000440824	AMS	40.05	200	1.14	20/11/09 16:30
	HEIJMANS	NL0009269109	AMS	12.755	113,962	-1.58	20/11/09 17:35
	HEINEKEN	NL0000009165	AMS	30.97	883,816	-0.02	20/11/09 17:37
	HEINEKEN HOLDING	NL0000008977	AMS	27.705	113,226	0.49	20/11/09 17:35
	HES BEHEER	NL0000358125	AMS	22.98	1	1.01	20/11/09 09:01
	HITT	NL0000358158	AMS	3.30	401	7.49	20/11/09 16:30

Information:

Investor relations