QLOGIC koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: QLOGIC

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040709	25.75
20040708	25.36
20040707	25.36
20040706	25.12
20040702	25.91
20040701	26.22
20040630	26.59
20040629	26.71
20040628	26.19
20040625	26.76
20040624	27.38
20040623	27.57
20040622	27.37
20040621	25.48
20040618	25.57
20040617	25.53
20040616	26.03
20040615	27.63
20040614	27.85
20040610	28.50
20040609	27.88
20040608	29.02
20040607	29.19
20040604	28.55
20040603	29.12
20040602	29.48
20040601	30.30
20040528	30.70
20040527	29.96
20040526	28.25
20040525	27.35
20040524	26.76
20040521	26.67
20040520	26.35
20040519	26.61
20040518	26.60
20040517	26.44
20040514	27.05
20040513	27.29
20040512	27.81
20040511	27.93
20040510	27.40
20040507	27.13
20040506	27.59
20040505	27.42
20040504	27.37
20040503	26.89
20040430	26.99
20040429	27.80
20040428	26.69
20040427	26.31
20040426	26.48
20040423	27.14
20040422	28.14
20040421	28.16
20040420	27.78
20040419	28.91
20040416	28.80
20040415	30.05
20040414	30.89
20040413	31.00
20040412	31.75
20040408	32.13
20040407	32.21
20040406	32.25
20040405	32.79
20040402	32.05
20040401	31.46
20040331	33.00
20040330	42.69
20040329	42.33
20040326	41.93
20040325	42.84
20040324	41.12
20040323	40.75
20040322	41.01
20040319	40.53
20040318	42.11
20040317	42.20
20040316	41.62
20040315	41.18
20040312	42.52
20040311	41.39
20040310	41.97
20040309	42.32
20040308	43.41
20040305	44.63
20040304	43.84
20040303	42.80
20040302	43.44
20040301	43.70
20040227	41.80
20040226	42.60
20040225	42.54
20040224	41.86
20040223	41.13
20040220	42.93
20040219	43.06
20040218	43.85
20040217	43.73
20040213	44.04
20040212	44.67
20040211	45.17
20040210	45.58
20040209	44.45
20040206	45.16
20040205	43.47
20040204	43.57
20040203	43.59
20040202	42.90
20040130	44.99
20040129	44.48
20040128	44.31
20040127	45.54
20040126	46.74
20040123	45.45
20040122	45.25
20040121	46.74
20040120	47.62
20040116	47.16
20040115	47.68
20040114	50.36
20040113	50.36
20040112	52.31
20040109	51.36
20040108	52.84
20040107	51.70
20040106	52.36
20040105	52.78
20040102	51.22
20031231	51.57
20031230	52.10
20031229	52.41
20031226	51.20
20031224	51.28
20031223	51.09
20031222	50.83
20031219	50.23
20031218	50.51
20031217	49.12
20031216	49.37
20031215	49.80
20031212	51.74
20031211	52.36
20031210	51.22
20031209	51.45
20031208	52.45
20031205	52.79
20031204	54.50
20031203	54.37
20031202	55.84
20031201	56.51
20031128	56.89
20031126	56.29
20031125	56.04
20031124	56.57
20031121	54.45
20031120	53.85
20031119	54.11
20031118	54.28
20031117	56.00
20031114	55.30
20031113	57.02
20031112	57.18
20031111	56.96
20031110	55.73
20031107	57.49
20031106	57.70
20031105	58.43
20031104	57.04
20031103	57.61
20031031	56.05
20031030	56.19
20031029	56.86
20031028	56.39
20031027	53.00
20031024	52.44
20031023	51.90
20031022	53.32
20031021	54.21
20031020	53.28
20031017	52.70
20031016	53.89
20031015	51.48
20031014	52.33
20031013	51.23
20031010	50.59
20031009	50.06
20031008	48.99
20031007	50.23
20031006	49.93
20031003	49.70
20031002	47.92
20031001	47.47
20030930	47.01
20030929	48.79
20030926	47.35
20030925	48.11
20030924	48.07
20030923	50.71

Datum	Slot
20030922	50.10
20030919	51.18
20030918	51.49
20030917	49.67
20030916	50.21
20030915	49.63
20030912	50.07
20030911	49.10
20030910	49.21
20030909	51.80
20030908	51.65
20030905	50.80
20030904	50.85
20030903	49.24
20030902	49.41
20030829	49.06
20030828	49.35
20030827	49.41
20030826	48.39
20030825	48.35
20030822	49.03
20030821	49.55
20030820	47.07
20030819	46.92
20030818	46.94
20030815	45.02
20030814	44.80
20030813	45.08
20030812	44.48
20030811	43.21
20030808	42.66
20030807	43.05
20030806	41.61
20030805	42.06
20030804	44.14
20030801	43.42
20030731	42.10
20030730	43.19
20030729	44.51
20030728	45.61
20030725	45.75
20030724	44.69
20030723	45.68
20030722	45.36
20030721	47.20
20030718	47.30
20030717	46.54
20030716	51.35
20030715	52.56
20030714	52.07
20030711	50.88
20030710	51.44
20030709	52.41
20030708	52.66
20030707	52.00
20030703	50.00
20030702	50.25
20030701	49.32
20030630	48.24
20030627	48.12
20030626	48.42
20030625	47.11
20030624	47.51
20030623	47.73
20030620	48.52
20030619	48.81
20030618	49.94
20030617	48.51
20030616	48.79
20030613	47.08
20030612	48.38
20030611	48.88
20030610	48.72
20030609	48.93
20030606	51.03
20030605	51.00
20030604	50.42
20030603	49.80
20030602	48.83
20030530	50.11
20030529	49.36
20030528	47.84
20030527	47.80
20030523	45.76
20030522	45.13
20030521	44.86
20030520	44.38
20030519	44.64
20030516	46.21
20030515	46.48
20030514	46.26
20030513	47.44
20030512	47.45
20030509	46.75
20030508	45.47
20030507	45.80
20030506	46.20
20030505	45.08
20030502	44.38
20030501	43.61
20030430	44.02
20030429	41.63
20030428	40.43
20030425	39.43
20030424	42.89
20030423	43.46
20030422	43.10
20030421	41.74
20030417	41.54
20030416	39.85
20030415	39.17
20030414	38.86
20030411	38.00
20030410	38.32
20030409	37.53
20030408	37.98
20030407	38.62
20030404	38.45
20030403	39.62
20030402	39.16
20030401	37.16
20030331	37.14
20030328	38.22
20030327	38.86
20030326	39.37
20030325	38.71
20030324	38.52
20030321	39.98
20030320	39.82
20030319	39.94
20030318	40.18
20030317	39.99
20030314	38.52
20030313	38.93
20030312	36.42
20030311	35.31
20030310	34.94
20030307	35.96
20030306	36.24
20030305	35.38
20030304	34.76
20030303	34.90
20030228	35.41
20030227	33.80
20030226	33.07
20030225	34.42
20030224	34.29
20030221	35.68
20030220	35.55
20030219	35.50
20030218	35.77
20030214	34.56
20030213	33.54
20030212	33.26
20030211	33.29
20030210	33.37
20030207	32.84
20030206	33.42
20030205	34.10
20030204	33.09
20030203	32.96
20030131	33.28
20030130	35.35
20030129	37.37
20030128	35.95
20030127	35.82
20030124	35.95
20030123	37.16
20030122	35.96
20030121	35.61
20030117	36.00
20030116	38.10
20030115	41.83
20030114	42.35
20030113	41.81
20030110	42.44
20030109	41.80
20030108	39.81
20030107	41.18
20030106	40.12
20030103	37.77
20030102	36.40
20021231	34.51
20021230	35.03
20021227	36.87
20021226	37.27
20021224	37.87
20021223	38.51
20021220	37.30
20021219	36.64
20021218	36.37
20021217	37.78
20021216	38.37
20021213	36.93
20021212	37.04
20021211	37.79
20021210	37.66
20021209	36.62
20021206	39.19
20021205	39.26

Datum	Slot
20021204	39.50
20021203	41.79
20021202	43.22
20021129	43.44
20021127	43.81
20021126	42.26
20021125	44.07
20021122	43.26
20021121	44.50
20021120	41.43
20021119	39.26
20021118	41.42
20021115	40.55
20021114	39.85
20021113	38.46
20021112	38.34
20021111	37.87
20021108	40.65
20021107	41.43
20021106	44.15
20021105	40.81
20021104	40.16
20021101	37.15
20021031	34.81
20021030	35.45
20021029	33.40
20021028	32.89
20021025	33.15
20021024	31.30
20021023	31.67
20021022	30.44
20021021	30.50
20021018	28.61
20021017	28.42
20021016	23.36
20021015	26.40
20021014	22.23
20021011	21.86
20021010	20.85
20021009	19.97
20021008	20.73
20021007	20.65
20021004	20.90
20021003	24.60
20021002	26.32
20021001	25.20
20020930	26.04
20020927	26.96
20020926	26.58
20020925	29.83
20020924	28.10
20020923	27.36
20020920	28.54
20020919	28.98
20020918	29.54
20020917	30.69
20020916	32.15
20020913	33.72
20020912	33.80
20020911	35.42
20020910	35.22
20020909	34.44
20020906	33.95
20020905	32.41
20020904	33.80
20020903	32.36
20020830	33.55
20020829	35.30
20020828	34.68
20020827	35.91
20020826	37.22
20020823	36.60
20020822	38.34
20020821	38.84
20020820	36.85
20020819	37.37
20020816	36.46
20020815	35.27
20020814	33.77
20020813	32.14
20020812	35.29
20020809	35.90
20020808	39.32
20020807	37.48
20020806	37.99
20020805	34.83
20020802	37.39
20020801	39.02
20020731	40.75
20020730	41.95
20020729	40.43
20020726	37.69
20020725	38.25
20020724	41.26
20020723	38.02
20020722	41.50
20020719	40.69
20020718	41.23
20020717	42.80
20020716	42.85
20020715	42.81
20020712	39.42
20020711	39.06
20020710	36.89
20020709	37.51
20020708	38.52
20020705	39.88
20020703	37.52
20020702	34.43
20020701	35.89
20020628	38.10
20020627	39.33
20020626	36.20
20020625	37.45
20020624	41.36
20020621	42.49
20020620	42.95
20020619	44.27
20020618	46.19
20020617	45.70
20020614	43.94
20020613	43.37
20020612	42.46
20020611	43.61
20020610	44.25
20020607	44.04
20020606	44.90
20020605	46.03
20020604	45.50
20020603	44.00
20020531	45.72
20020530	46.41
20020529	46.00
20020528	47.17
20020524	47.80
20020523	48.71
20020522	48.68
20020521	48.72
20020520	50.41
20020517	51.82
20020516	50.98
20020515	50.19
20020514	52.70
20020513	48.56
20020510	46.18
20020509	47.42
20020508	48.50
20020507	38.26
20020506	42.00
20020503	41.56
20020502	42.46
20020501	44.48
20020430	45.71
20020429	43.22
20020426	43.86
20020425	47.53
20020424	46.34
20020423	47.44
20020422	48.38
20020419	49.52
20020418	50.18
20020417	49.12
20020416	49.97
20020415	47.79
20020412	46.90
20020411	44.90
20020410	45.25
20020409	45.25
20020408	48.24
20020405	48.91
20020404	50.70
20020403	48.51
20020402	48.83
20020401	51.97
20020328	49.52
20020327	48.34
20020326	46.90
20020325	46.25
20020322	48.70
20020321	48.62
20020320	44.86
20020319	47.26
20020318	46.72
20020315	48.18
20020314	48.14
20020313	48.96
20020312	50.01
20020311	50.40
20020308	51.36
20020307	46.66
20020306	46.25
20020305	47.73
20020304	46.05
20020301	43.06
20020228	37.25
20020227	39.10
20020226	42.79
20020225	42.71
20020222	40.85
20020221	39.44

Datum	Slot
20020220	43.49
20020219	42.49
20020215	45.80
20020214	47.04
20020213	49.48
20020212	48.70
20020211	48.21
20020208	46.03
20020207	44.35
20020206	46.70
20020205	46.18
20020204	46.93
20020201	48.90
20020131	48.93
20020130	49.52
20020129	47.31
20020128	49.53
20020125	47.73
20020124	48.34
20020123	51.02
20020122	48.16
20020118	51.79
20020117	52.46
20020116	49.75
20020115	53.03
20020114	52.91
20020111	56.41
20020110	55.44
20020109	55.98
20020108	54.65
20020107	53.00
20020104	51.92
20020103	52.27
20020102	47.98
20011231	44.51
20011228	46.74
20011227	47.10
20011226	45.76
20011224	44.59
20011221	45.56
20011220	43.45
20011219	45.88
20011218	49.01
20011217	51.16
20011214	51.53
20011213	52.29
20011212	56.13
20011211	54.07
20011210	53.66
20011207	52.97
20011206	55.49
20011205	56.18
20011204	52.95
20011203	48.33
20011130	49.45
20011129	49.85
20011128	46.37
20011127	48.99
20011126	46.24
20011123	44.50
20011121	44.74
20011120	42.78
20011119	47.08
20011116	46.66
20011115	47.77
20011114	47.30
20011113	48.09
20011112	47.01
20011109	46.00
20011108	44.28
20011107	46.94
20011106	46.16
20011105	44.63
20011102	40.84
20011101	42.25
20011031	39.35
20011030	39.10
20011029	38.79
20011026	41.65
20011025	43.56
20011024	41.75
20011023	36.08
20011022	37.40
20011019	38.50
20011018	36.13
20011017	33.80
20011016	37.84
20011015	36.12
20011012	37.06
20011011	34.24
20011010	27.98
20011009	27.19
20011008	28.90
20011005	27.50
20011004	25.59
20011003	23.96
20011002	18.07
20011001	17.99
20010928	19.00
20010927	18.02
20010926	19.88
20010925	21.80
20010924	22.80
20010921	20.34
20010920	21.80
20010919	22.32
20010918	23.00
20010917	25.78
20010910	26.78
20010907	26.76
20010906	25.40
20010905	26.70
20010904	28.59
20010831	30.01
20010830	29.06
20010829	29.96
20010828	31.71
20010827	33.65
20010824	34.32
20010823	30.41
20010822	34.83
20010821	33.32
20010820	36.00
20010817	35.50
20010816	36.85
20010815	36.36
20010814	38.70
20010813	40.44
20010810	38.45
20010809	39.06
20010808	38.10
20010807	41.36
20010806	41.61
20010803	42.00
20010802	43.45
20010801	41.42
20010731	38.41
20010730	37.75
20010727	39.11
20010726	38.05
20010725	34.44
20010724	40.74
20010723	42.13
20010720	46.13
20010719	45.70
20010718	44.34
20010717	52.22
20010716	48.59
20010713	53.06
20010712	54.34
20010711	49.69
20010710	47.93
20010709	48.06
20010706	49.91
20010705	57.37
20010703	59.11
20010702	62.53
20010629	64.45
20010628	63.24
20010627	57.70
20010626	57.74
20010625	54.95
20010622	53.48
20010621	53.69
20010620	51.88
20010619	46.99
20010618	48.90
20010615	52.11
20010614	51.32
20010613	54.96
20010612	58.40
20010611	56.62
20010608	56.31
20010607	59.29
20010606	54.58
20010605	55.52
20010604	49.50
20010601	52.35
20010531	51.01
20010530	48.28
20010529	55.73
20010525	58.53
20010524	59.00
20010523	55.75
20010522	58.90
20010521	61.91
20010518	54.12
20010517	51.45
20010516	47.81
20010515	42.51
20010514	41.50
20010511	44.11
20010510	44.26
20010509	47.24
20010508	49.00
20010507	46.46
20010504	49.29
20010503	45.00
20010502	46.98
20010501	44.25

Datum	Slot
20010430	42.89
20010427	41.44
20010426	36.79
20010425	40.42
20010424	36.01
20010423	37.41
20010420	42.39
20010419	41.98
20010418	36.21
20010417	30.50
20010416	29.78
20010412	31.36
20010411	27.60
20010410	26.46
20010409	21.38
20010406	21.00
20010405	22.36
20010404	18.19
20010403	19.19
20010402	20.50
20010330	22.50
20010329	23.30
20010328	23.87
20010327	26.25
20010326	26.69
20010323	29.61
20010322	30.36
20010321	26.87
20010320	25.75
20010319	30.37
20010316	27.00
20010315	27.00
20010314	29.69
20010313	30.69
20010312	27.12
20010309	28.94
20010308	32.44
20010307	37.13
20010306	41.88
20010305	37.50
20010302	35.44
20010301	38.94
20010228	37.38
20010227	38.88
20010226	44.25
20010223	41.88
20010222	42.25
20010221	40.56
20010220	42.19
20010216	51.44
20010215	57.81
20010214	54.94
20010213	55.63
20010212	54.81
20010209	70.37
20010208	70.06
20010207	72.87
20010206	80.00
20010205	77.56
20010202	80.69
20010201	88.50
20010131	88.00
20010130	87.69
20010129	82.25
20010126	81.31
20010125	77.25
20010124	82.50
20010123	97.69
20010122	87.06
20010119	83.75
20010118	87.36
20010117	78.00
20010116	72.25
20010112	75.06
20010111	76.56
20010110	73.00
20010109	66.00
20010108	75.00
20010105	71.06
20010104	78.87
20010103	86.94
20010102	65.69
20001229	77.00
20001228	84.87
20001227	78.81
20001226	75.62
20001222	80.81
20001221	62.75
20001220	67.44
20001219	80.50
20001218	87.81
20001215	88.25
20001214	89.25
20001213	101.12
20001212	110.75
20001211	119.94
20001208	118.69
20001207	103.62
20001206	108.06
20001205	106.37
20001204	84.37
20001201	82.75
20001130	80.94
20001129	78.87
20001128	83.91
20001127	96.19
20001124	106.31
20001122	93.94
20001121	102.87
20001120	98.25
20001117	109.87
20001116	110.75
20001115	118.06
20001114	120.87
20001113	101.06
20001110	106.81
20001109	114.94
20001108	108.31
20001107	119.75
20001106	128.25
20001103	122.12
20001102	106.31
20001101	95.62
20001031	96.75
20001030	87.31
20001027	88.94
20001026	94.69
20001025	88.75
20001024	94.37
20001023	95.12
20001020	95.37
20001019	90.44
20001018	70.87
20001017	75.50
20001016	81.44
20001013	85.00
20001012	72.25
20001011	73.19
20001010	70.75
20001009	77.37
20001006	74.25
20001005	75.62
20001004	80.75
20001003	78.69
20001002	87.31
20000929	88.00
20000928	93.87
20000927	89.00
20000926	92.75
20000925	98.94
20000922	96.75
20000921	91.62
20000920	96.69
20000919	98.94
20000918	88.87
20000915	93.37
20000914	100.25
20000913	98.06
20000912	98.87
20000911	100.62
20000908	103.31
20000907	113.75
20000906	99.94
20000905	108.12
20000901	116.00
20000831	113.50
20000830	105.37
20000829	102.75
20000828	100.37
20000825	103.87
20000824	109.69
20000823	106.37
20000822	98.00
20000821	95.25
20000818	93.00
20000817	88.31
20000816	82.50
20000815	80.06
20000814	78.87
20000811	79.81
20000810	77.31
20000809	77.62
20000808	80.75
20000807	81.75
20000804	75.81
20000803	71.37
20000802	74.37
20000801	67.69
20000731	74.50
20000728	74.19
20000727	70.00
20000726	77.94
20000725	83.69
20000724	80.75
20000721	78.00
20000720	86.00
20000719	84.00
20000718	89.75
20000717	94.00
20000714	95.12

« minder «

Stijgers:

Hoogste omzet:

Macintosh	7,35	6,52%
Super de ...	2,74	5,79%
Arcelor M...	13,95	3,60%
Moolen ho...	2,62	3,56%
Eurocomme...	22,71	3,04%

Aegon	24157880
Fortis	19870916
ING	16143537
Royal Dut...	13718746
Unilever	12829082

Dalers:

Laagste omzet:

Aegon	2,71	-10,52%
SBM Offsh...	10,11	-7,63%
Heineken	20,18	-6,60%
ING	5,35	-6,47%
Akzo nobel	22,80	-6,46%

Macintosh	2729
Spyker Cars...	3415
Kas Bank	3554
Van Lanschot...	4825
Eriks Groep...	7125

AEX	222,93	-2,15%
AMX	300,88	-0,35%
BEL	1.783,70	-4,20%
BSE 20	8.915,21	5,49%
CAC 40	2.881,26	-3,33%
DAX	4.127,41	-2,20%
Dow Jones	7.609,15	0,75%
FTSE	3.777,27	-2,52%
HangSeng	12.659,20	2,93%

Jakarta	1.146,28	-0,75%
KLSE	866,88	0,18%
Nasdaq	1.320,72	0,35%
Nikkei	7.910,79	2,70%
S&P	757,20	0,63%
Shanghai	1.969,39	-0,72%
Straits T	1.662,10	2,98%
Taiwan	4.171,10	1,98%
Thailand	1.662,10	2,98%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	2,71	-10,52%
Ahold	8,41	-3,44%
Akzo nobel	22,80	-6,46%
Arcelor ...	13,95	3,60%
ASML	10,64	-0,88%
BAM groep	4,78	2,36%
DSM	16,88	-1,11%
Elsevier	8,93	-0,30%
Fortis	0,60	1,53%
Fugro	20,83	-2,57%
Heineken	20,18	-6,60%