METRO koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: METRO

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080827	36.89
20080825	37.70
20080822	37.70
20080821	36.40
20080815	39.69
20080812	41.24
20080811	40.17
20080808	40.00
20080807	39.17
20080806	39.48
20080801	36.68
20080725	37.73
20080722	38.34
20080721	38.82
20080718	38.68
20080717	38.59
20080716	37.82
20080715	36.87
20080714	37.54
20080711	38.12
20080710	39.78
20080709	41.18
20080708	40.17
20080707	40.07
20080624	42.55
20080623	42.67
20080620	43.04
20080619	43.93
20080618	44.48
20080612	45.55
20080611	45.33
20080610	45.70
20080609	46.13
20080606	46.69
20080605	47.43
20080604	46.79
20080603	47.49
20080602	47.49
20080530	47.32
20080529	47.70
20080528	47.79
20080527	47.93
20080523	49.35
20080522	50.08
20080521	49.66
20080520	50.26
20080519	51.03
20080516	51.52
20080515	50.03
20080513	50.18
20080509	49.73
20080222	55.33
20080221	55.76
20080219	55.97
20080211	53.75
20080207	54.59
20080206	54.77
20080205	53.82
20080131	54.84
20080129	56.65
20080124	54.00
20080121	52.88
20080117	52.65
20080115	52.84
20080114	55.27
20080111	55.29
20080110	54.27
20080109	51.08
20080108	53.99
20080107	53.18
20080104	53.48
20080103	53.99
20080102	55.41
20080101	57.44
20071231	57.44
20071228	57.44
20071227	57.71
20071226	57.57
20071224	57.57
20071221	57.57
20071220	57.06
20071219	56.85
20071218	57.45
20071214	58.69
20071213	59.50
20071212	60.67
20071211	60.75
20071210	61.00
20071207	61.16
20071206	61.80
20071205	62.41
20071204	61.92
20071203	62.53
20071130	61.79
20071129	63.04
20071128	62.75
20071127	61.71
20071126	61.31
20071123	62.00
20071122	61.78
20071121	61.80
20071120	64.35
20071119	64.70
20071115	62.42
20071114	62.88
20071113	62.55
20071112	61.42
20071109	61.53
20071108	61.24
20071107	60.73
20071106	62.29
20071105	63.03
20071102	63.52
20071101	61.65
20071031	62.64
20071030	61.21
20071026	59.10
20071025	59.63
20071024	60.15
20071023	60.69
20071022	60.06
20071018	62.03
20071017	62.53
20071016	61.78
20071015	61.60
20071012	62.07
20071011	61.58
20071010	61.29
20071009	62.83
20071008	62.53
20071005	63.22
20071004	63.58
20071003	63.27
20071002	63.53
20071001	63.25
20070928	63.34
20070927	63.54
20070925	63.67
20070924	65.41
20070921	65.76
20070920	66.70
20070919	62.80
20070918	61.50
20070917	61.53
20070914	61.64
20070913	63.06
20070912	61.54
20070911	61.77
20070910	60.69
20070907	60.32
20070906	62.05
20070905	61.31
20070904	62.85
20070903	62.75
20070831	63.60
20070830	64.25
20070829	61.46
20070828	59.73
20070827	59.85
20070824	59.63
20070823	58.32
20070822	57.40
20070821	57.17
20070820	56.99
20070817	56.48
20070816	55.93
20070815	56.82
20070814	57.10
20070813	57.35
20070810	56.77
20070809	56.17
20070808	56.19
20070807	56.05
20070806	56.10
20070803	56.59
20070802	57.03
20070801	57.64
20070731	57.27
20070730	57.12
20070727	56.09
20070726	58.10
20070725	59.05
20070724	60.09
20070723	60.72
20070720	60.79
20070719	60.91
20070718	60.69
20070717	60.97
20070716	61.26
20070713	61.65
20070712	62.05
20070711	61.27
20070710	61.98
20070709	62.04
20070706	62.31
20070705	61.95
20070704	61.70
20070703	61.93
20070702	61.38
20070629	61.48

Datum	Slot
20070628	60.60
20070627	60.37
20070626	61.13
20070625	61.65
20070622	61.77
20070621	62.37
20070620	62.41
20070619	62.33
20070618	62.60
20070615	62.30
20070614	61.65
20070613	61.54
20070612	61.75
20070611	61.50
20070608	61.01
20070607	61.26
20070606	61.58
20070605	63.24
20070604	62.87
20070601	61.80
20070531	60.11
20070530	59.80
20070529	59.86
20070525	58.95
20070524	57.87
20070523	59.48
20070522	59.59
20070521	59.13
20070518	60.01
20070517	58.46
20070516	58.69
20070515	58.90
20070514	58.23
20070511	58.72
20070510	58.44
20070509	58.36
20070508	57.95
20070507	58.77
20070504	58.81
20070503	58.75
20070502	57.12
20070430	56.73
20070427	57.55
20070426	58.30
20070424	57.12
20070423	57.00
20070420	56.69
20070419	55.83
20070418	56.06
20070417	55.12
20070416	55.63
20070413	52.89
20070412	52.95
20070411	52.45
20070410	52.94
20070405	52.72
20070404	53.01
20070403	53.15
20070402	53.11
20070330	53.01
20070329	52.76
20070328	52.18
20070327	52.30
20070326	52.46
20070323	53.98
20070322	54.02
20070321	53.96
20070320	56.11
20070319	56.09
20070316	55.42
20070315	54.30
20070314	52.99
20070313	53.58
20070312	53.55
20070309	53.68
20070308	53.71
20070307	53.55
20070306	52.95
20070305	52.10
20070302	51.77
20070301	51.63
20070228	52.28
20070227	52.11
20070226	54.29
20070223	54.07
20070222	54.14
20070221	54.42
20070220	54.11
20070216	54.42
20070215	53.92
20070214	54.15
20070213	54.03
20070212	53.43
20070209	53.30
20070208	53.18
20070207	54.40
20070206	54.35
20070205	54.27
20070202	53.99
20070201	52.44
20070131	52.51
20070130	53.42
20070129	53.33
20070126	53.50
20070125	52.20
20070124	52.60
20070123	52.27
20070122	52.60
20070119	53.12
20070118	52.51
20070117	52.05
20070116	51.43
20070115	51.73
20070112	50.83
20070111	50.42
20070110	49.65
20070109	49.34
20070108	49.46
20070105	49.95
20070104	50.09
20070103	49.97
20070102	51.06
20061229	48.31
20061228	48.29
20061227	48.27
20061222	47.78
20061221	48.32
20061220	48.67
20061219	48.62
20061218	48.93
20061215	49.20
20061214	49.35
20061213	49.36
20061212	48.68
20061211	48.66
20061208	46.75
20061207	46.64
20061206	46.20
20061205	46.56
20061204	46.25
20061201	46.11
20061130	47.05
20061129	46.60
20061128	45.47
20061127	45.38
20061124	46.08
20061123	46.35
20061122	46.14
20061121	46.20
20061120	45.57
20061117	45.10
20061116	45.38
20061115	45.97
20061114	46.34
20061113	46.58
20061110	46.40
20061109	46.27
20061108	46.49
20061107	46.07
20061106	45.76
20061103	45.58
20061102	45.87
20061101	46.27
20061031	46.55
20061030	46.00
20061027	46.30
20061026	46.21
20061025	46.15
20061024	45.86
20061023	45.74
20061020	45.45
20061019	45.18
20061018	45.68
20061017	45.79
20061016	46.17
20061013	46.35
20061012	46.48
20061011	47.24
20061009	47.62
20061006	47.31
20061005	46.98
20061004	46.90
20061003	46.13
20061002	46.78
20060929	46.09
20060928	45.90
20060927	45.84
20060926	45.70
20060925	44.80
20060922	44.61
20060921	44.70
20060920	44.55
20060919	43.87
20060918	44.00
20060915	44.24
20060914	43.76
20060913	44.00
20060912	43.94
20060911	43.85
20060908	43.32

Datum	Slot
20060907	45.03
20060906	45.25
20060905	46.00
20060904	46.02
20060901	46.20
20060831	45.88
20060830	45.92
20060829	45.41
20060828	45.40
20060825	45.41
20060824	45.53
20060823	45.76
20060822	46.18
20060821	46.03
20060818	45.95
20060817	46.38
20060816	45.92
20060815	46.21
20060814	45.97
20060811	45.44
20060810	45.05
20060809	45.39
20060808	44.86
20060807	44.85
20060804	45.24
20060803	44.50
20060802	44.62
20060801	43.73
20060731	44.65
20060728	44.84
20060727	43.80
20060726	43.23
20060725	43.34
20060724	43.19
20060721	42.83
20060720	42.74
20060719	42.49
20060718	42.11
20060717	42.42
20060714	42.19
20060713	42.57
20060712	43.15
20060711	43.16
20060710	43.64
20060707	44.31
20060706	45.00
20060705	43.67
20060704	44.32
20060703	44.00
20060630	44.32
20060629	43.58
20060628	42.37
20060627	42.33
20060626	42.81
20060623	42.56
20060622	42.94
20060621	42.43
20060620	42.25
20060619	42.21
20060614	41.25
20060613	41.55
20060612	42.45
20060609	42.92
20060608	42.87
20060607	43.30
20060606	43.46
20060605	44.20
20060602	44.88
20060601	44.14
20060531	44.02
20060530	43.71
20060529	44.19
20060526	44.46
20060525	44.10
20060524	43.37
20060523	44.08
20060522	43.30
20060519	44.76
20060518	45.77
20060517	45.60
20060516	46.76
20060515	46.61
20060512	47.01
20060511	47.40
20060510	47.35
20060509	47.83
20060508	47.28
20060505	45.98
20060504	45.32
20060503	45.20
20060502	44.89
20060501	44.90
20060428	44.90
20060427	45.00
20060426	45.29
20060425	45.58
20060424	45.37
20060421	45.93
20060420	45.25
20060419	44.37
20060418	43.88
20060417	43.78
20060414	43.78
20060413	43.78
20060412	43.19
20060411	43.26
20060410	43.74
20060407	43.48
20060406	44.04
20060405	43.44
20060404	42.36
20060403	42.54
20060331	42.31
20060330	42.45
20060329	42.39
20060328	42.18
20060327	42.87
20060324	43.11
20060323	43.59
20060322	43.20
20060321	44.66
20060320	44.46
20060317	44.65
20060316	44.56
20060315	44.80
20060314	44.90
20060313	44.57
20060310	44.47
20060309	44.75
20060308	43.93
20060307	44.61
20060306	45.43
20060303	45.49
20060302	44.86
20060301	44.56
20060228	44.61
20060227	45.01
20060224	43.64
20060223	43.80
20060222	42.20
20060221	41.90
20060220	42.24
20060217	42.14
20060216	42.70
20060215	42.57
20060214	42.55
20060213	42.67
20060210	42.30
20060209	43.05
20060208	42.29
20060207	41.93
20060206	42.35
20060203	42.60
20060202	42.29
20060201	42.83
20060131	41.80
20060130	41.46
20060127	41.30
20060126	40.50
20060125	40.08
20060124	39.51
20060123	39.21
20060120	39.41
20060119	39.92
20060118	39.89
20060117	40.34
20060116	40.55
20060113	40.90
20060112	40.61
20060111	41.05
20060110	42.11
20060109	41.87
20060106	41.65
20060105	42.15
20060104	43.10
20060103	42.50
20060102	41.81
20051230	40.80
20051229	41.06
20051228	40.69
20051227	40.62
20051226	40.51
20051223	40.51
20051222	40.32
20051221	40.45
20051220	39.86
20051219	39.64
20051216	39.81
20051215	39.26
20051214	38.82
20051213	39.24
20051212	39.46
20051209	38.54
20051208	38.56
20051207	37.80
20051206	38.48
20051205	38.48
20051202	38.50
20051201	38.30
20051130	38.02

Datum	Slot
20051129	37.20
20051128	37.17
20051125	37.32
20051124	37.59
20051123	37.53
20051122	37.17
20051121	37.31
20051118	37.08
20051117	37.10
20051116	37.47
20051115	37.45
20051114	37.43
20051111	37.20
20051110	36.68
20051109	36.75
20051108	37.13
20051107	37.35
20051104	36.77
20051103	37.00
20051102	36.54
20051101	37.80
20051031	37.94
20051028	37.67
20051027	37.92
20051026	38.44
20051025	38.57
20051024	38.90
20051021	38.45
20051020	38.94
20051019	39.23
20051018	40.20
20051017	40.28
20051014	40.68
20051013	40.48
20051012	40.80
20051011	40.65
20051010	40.45
20051007	40.65
20051006	40.47
20051005	40.90
20051004	41.63
20051003	41.11
20050930	40.97
20050929	40.76
20050928	41.16
20050927	41.14
20050926	41.40
20050923	40.46
20050922	40.19
20050921	40.35
20050920	40.99
20050919	40.88
20050916	41.42
20050915	41.25
20050914	40.85
20050913	40.85
20050912	41.52
20050909	41.64
20050908	40.98
20050907	40.91
20050906	41.07
20050905	40.95
20050902	41.02
20050901	41.16
20050831	41.03
20050830	40.72
20050829	41.22
20050826	41.07
20050825	41.64
20050824	41.83
20050823	41.70
20050822	41.73
20050819	41.61
20050818	41.10
20050817	41.24
20050816	41.00
20050815	41.46
20050812	41.53
20050811	41.89
20050810	42.48
20050809	42.40
20050808	41.99
20050805	42.22
20050804	42.36
20050803	42.84
20050802	42.63
20050801	42.17
20050729	41.48
20050728	41.42
20050727	41.28
20050726	41.31
20050725	41.53
20050722	41.61
20050721	41.64
20050720	41.71
20050719	41.52
20050718	40.99
20050715	41.30
20050714	41.68
20050713	41.45
20050712	41.51
20050711	41.58
20050708	40.91
20050707	40.44
20050706	41.07
20050705	40.95
20050704	41.34
20050701	41.42
20050630	41.01
20050629	41.24
20050628	41.15
20050627	41.11
20050624	41.62
20050623	42.42
20050622	42.48
20050621	42.65
20050620	42.43
20050617	42.52
20050616	42.21
20050615	42.01
20050614	42.30
20050613	42.60
20050610	41.95
20050609	42.01
20050608	41.49
20050607	41.38
20050606	40.55
20050603	40.66
20050602	40.67
20050601	40.68
20050531	40.50
20050530	41.04
20050527	40.35
20050526	40.60
20050525	40.29
20050524	40.30
20050523	40.71
20050520	40.70
20050519	40.68
20050518	40.86
20050517	40.35
20050516	40.31
20050513	40.38
20050512	40.45
20050511	40.46
20050510	40.23
20050509	40.90
20050506	41.10
20050505	40.95
20050504	40.90
20050503	41.18
20050502	41.02
20050429	40.83
20050428	40.30
20050427	40.54
20050426	41.95
20050425	42.48
20050422	42.49
20050421	42.02
20050420	42.32
20050419	42.08
20050418	42.10
20050415	42.64
20050414	43.47
20050413	43.70
20050412	43.72
20050411	43.55
20050408	44.20
20050407	43.38
20050406	43.18
20050405	42.45
20050404	42.20
20050401	42.48
20050331	41.41
20050330	40.94
20050329	41.25
20050328	41.50
20050325	41.50
20050324	41.50
20050323	41.45
20050322	41.35
20050321	40.80
20050318	40.45
20050317	40.09
20050316	40.30
20050315	40.81
20050314	41.08
20050311	41.11
20050310	40.69
20050309	41.14
20050308	42.18
20050307	42.40
20050304	42.78
20050303	42.93
20050302	42.75
20050301	42.82
20050228	42.40
20050225	42.02
20050224	41.60
20050223	41.75

Datum	Slot
20050222	42.09
20050221	41.93
20050218	41.60
20050217	41.42
20050216	41.44
20050215	41.01
20050214	40.99
20050211	40.40
20050210	40.00
20050209	40.08
20050208	40.51
20050207	40.58
20050204	40.41
20050203	40.90
20050202	40.72
20050201	40.35
20050131	40.08
20050128	39.88
20050127	39.45
20050126	39.22
20050125	39.34
20050124	39.11
20050121	39.34
20050120	39.12
20050119	39.47
20050118	40.21
20050117	40.12
20050114	39.80
20050113	39.64
20050112	39.30
20050111	41.20
20050110	41.31
20050107	41.62
20050106	41.70
20050105	42.01
20050104	42.08
20050103	41.56
20041231	40.49
20041230	40.49
20041229	40.39
20041228	40.43
20041227	40.34
20041224	40.34
20041223	40.34
20041222	40.10
20041221	39.80
20041220	39.42
20041217	39.47
20041216	39.33
20041215	38.57
20041214	38.83
20041213	38.65
20041210	38.08
20041209	38.12
20041208	38.42
20041207	38.43
20041206	38.26
20041203	38.50
20041202	38.90
20041201	38.18
20041130	37.84
20041129	38.16
20041126	38.60
20041125	38.93
20041124	38.60
20041123	39.03
20041122	39.02
20041119	38.94
20041118	39.49
20041117	39.74
20041116	38.25
20041115	38.48
20041112	38.34
20041111	38.20
20041110	37.69
20041109	37.14
20041108	37.11
20041105	37.04
20041104	36.51
20041103	37.00
20041102	36.97
20041101	36.80
20041029	37.43
20041028	38.22
20041027	38.30
20041026	37.16
20041025	36.30
20041022	37.12
20041021	36.40
20041020	36.31
20041019	36.43
20041018	35.22
20041015	34.95
20041014	35.06
20041013	35.44
20041012	35.22
20041011	36.21
20041008	36.36
20041007	36.14
20041006	36.25
20041005	36.98
20041004	37.15
20041001	36.76
20040930	35.93
20040929	36.84
20040928	36.79
20040927	37.30
20040924	37.45
20040923	37.09
20040922	37.20
20040921	37.81
20040920	37.94
20040917	38.21
20040916	38.37
20040915	38.10
20040914	38.47
20040913	38.45
20040910	37.90
20040909	37.44
20040908	37.75
20040907	37.78
20040906	37.91
20040903	37.98
20040902	37.89
20040901	38.13
20040831	38.15
20040830	38.44
20040827	38.35
20040826	38.48
20040825	37.90
20040824	37.72
20040823	37.60
20040820	36.95
20040819	37.00
20040818	36.81
20040817	37.00
20040816	37.06
20040813	36.79
20040812	37.08
20040811	37.15
20040810	37.32
20040809	36.67
20040806	37.33
20040805	38.74
20040804	38.21
20040803	38.47
20040802	38.02
20040730	38.13
20040729	36.91
20040728	37.33
20040727	37.05
20040726	36.00
20040723	36.68
20040722	36.65
20040721	36.83
20040720	36.92
20040719	36.70
20040716	36.95
20040715	36.86
20040714	37.02
20040713	37.14
20040712	37.09
20040709	37.32
20040708	37.92
20040707	37.90
20040706	37.73
20040705	37.83
20040702	37.88
20040701	38.38
20040630	38.96
20040629	39.31
20040628	39.09
20040625	38.38
20040624	39.00
20040623	38.86
20040622	38.59
20040621	38.77
20040618	39.01
20040617	39.41
20040616	39.05
20040615	39.50
20040614	39.00
20040611	39.30
20040610	39.69
20040609	39.08
20040608	39.85
20040607	39.85
20040604	40.52
20040603	39.65
20040602	39.72
20040601	40.25
20040531	40.48
20040528	39.64
20040527	39.67
20040526	39.75
20040525	38.91
20040524	39.14
20040521	38.59
20040520	38.37
20040519	38.65

» meer »

Stijgers:

Hoogste omzet:

BAM groep	11,91	10,58%
Wavin	5,57	5,49%
Aalberts	10,49	3,55%
USG Peopl...	12,34	3,18%
Wessanen	6,46	2,70%

Ahold	3867012
BAM groep	3777036
Logicacmg	1367983
OCE	1139029
SNS Reaal	1137841

Dalers:

Laagste omzet:

Vopak	38,99	-5,68%
Ahold	8,33	-4,09%
Wereldhave	7,52	-4,08%
Macintosh	11,92	-4,03%
Arcadis	7,27	-3,84%

Van Lanschot...	1
Innoconcepts...	52
Grontmij	126
Exact	190
Brunel Internatio...	285

AEX	404,73	-0,34%
AMX	575,50	-0,09%
BEL	3.023,83	-0,32%
BSE 20	2.138,51	0,35%
CAC 40	4.347,81	-0,58%
DAX	6.275,16	-0,73%
Dow Jones	11.502,51	0,79%
FTSE	5.505,00	-0,42%
HangSeng	20.983,81	-2,24%

Jakarta	12.768,25	0,12%
KLSE	2.695,64	-0,35%
Nasdaq	2.382,46	0,87%
Nikkei	1.073,24	0,52%
S&P	1.281,66	0,80%
Shanghai	2.350,14	0,34%
Straits T	2.695,64	-0,35%
Taiwan	6.964,60	0,00%
Thailand	7.033,37	-0,67%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,77	-0,35%
Ahold	8,33	-4,09%
Akzo nobel	40,65	-1,29%
Arcelor ...	52,71	0,84%
ASML	16,39	1,05%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	37,78	1,53%
Elsevier	11,08	-0,54%
Fortis	8,98	-0,55%
Hagemeyer