METRO koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: METRO

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
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
20040518	37.25
20040517	36.38
20040514	36.95
20040513	37.07
20040512	37.31
20040511	37.52
20040510	37.37
20040507	38.20
20040506	38.07
20040505	37.98
20040504	37.20
20040503	37.09
20040430	36.99
20040429	36.85
20040428	37.48
20040427	37.91
20040426	37.93
20040423	37.50
20040422	36.99
20040421	36.37
20040420	36.65
20040419	36.54
20040416	36.91
20040415	36.54
20040414	36.72
20040413	36.71
20040412	36.70
20040409	36.70
20040408	36.70
20040407	36.23
20040406	36.22
20040405	36.35
20040402	36.00
20040401	35.60
20040331	34.84
20040330	34.65
20040329	34.95
20040326	34.52
20040325	34.06
20040324	33.25
20040323	31.78
20040322	31.82
20040319	33.03
20040318	33.61
20040317	33.67
20040316	33.45
20040315	33.37
20040312	34.72
20040311	34.50
20040310	36.04
20040309	36.76
20040308	37.42
20040305	37.35
20040304	37.06
20040303	36.68
20040302	36.84
20040301	36.14
20040227	36.01
20040226	36.17
20040225	34.87
20040224	35.29
20040223	36.05
20040220	35.81
20040219	36.38
20040218	35.17
20040217	34.98
20040216	34.39
20040213	34.40
20040212	34.79
20040211	34.49
20040210	34.75
20040209	35.09
20040206	34.78
20040205	35.35
20040204	34.80
20040203	34.76
20040202	34.91
20040130	35.19
20040129	35.77
20040128	35.80
20040127	35.40
20040126	35.04
20040123	35.71
20040122	35.65
20040121	34.45
20040120	34.33
20040119	34.84
20040116	34.60
20040115	34.11
20040114	33.34
20040113	33.98
20040112	34.21
20040109	34.75
20040108	35.11
20040107	35.07
20040106	35.10
20040105	34.71
20040102	35.75
20040101	34.95
20031231	34.95
20031230	34.95
20031229	34.44
20031226	34.05
20031225	34.05
20031224	34.05
20031223	34.05
20031222	33.70
20031219	34.58
20031218	34.80
20031217	35.01
20031216	35.50
20031215	36.01
20031212	36.50
20031211	36.80
20031210	36.40
20031209	37.15
20031208	37.15
20031205	37.85
20031204	37.87
20031203	38.44
20031202	37.32
20031201	37.25
20031128	35.75
20031127	35.80
20031126	35.56
20031125	35.62
20031124	35.85
20031121	35.60
20031120	35.04
20031119	35.74
20031118	35.66
20031117	34.80
20031114	35.88
20031113	35.49
20031112	34.78
20031111	35.00
20031110	35.47
20031107	35.85
20031106	35.45
20031105	35.79
20031104	36.34
20031103	35.81
20031031	35.20
20031030	35.18
20031029	34.15
20031028	34.25
20031027	34.08
20031024	33.75
20031023	33.30
20031022	33.39
20031021	34.35
20031020	34.85
20031017	34.67
20031016	35.58
20031015	35.40
20031014	34.62
20031013	34.40
20031010	33.88
20031009	34.44

Datum	Slot
20031008	33.57
20031007	32.83
20031006	33.15
20031003	33.10
20031002	31.79
20031001	31.50
20030930	31.28
20030929	31.40
20030926	31.90
20030925	31.58
20030924	29.11
20030923	31.24
20030922	31.12
20030919	31.82
20030918	32.20
20030917	32.51
20030916	32.97
20030915	32.23
20030912	32.57
20030911	32.58
20030910	32.46
20030909	33.46
20030908	33.08
20030905	33.32
20030904	33.69
20030903	33.38
20030902	32.80
20030901	32.84
20030829	32.81
20030828	33.00
20030827	32.20
20030826	32.20
20030825	32.47
20030822	32.71
20030821	33.75
20030820	34.05
20030819	34.07
20030818	33.59
20030815	32.55
20030814	32.90
20030813	32.77
20030812	33.01
20030811	32.59
20030808	32.15
20030807	31.81
20030806	33.00
20030805	33.25
20030804	32.85
20030801	32.87
20030731	32.80
20030730	30.38
20030729	31.15
20030728	31.65
20030725	30.10
20030724	30.80
20030723	31.00
20030722	30.95
20030721	29.80
20030718	30.73
20030717	30.37
20030716	30.76
20030715	30.50
20030714	31.50
20030711	30.19
20030710	28.86
20030709	29.15
20030708	30.11
20030707	30.70
20030704	29.50
20030703	28.55
20030702	28.81
20030701	27.48
20030630	28.13
20030627	27.33
20030626	27.33
20030625	26.75
20030624	26.25
20030623	26.10
20030620	27.35
20030619	28.13
20030618	28.70
20030617	28.83
20030616	28.10
20030613	27.00
20030612	26.79
20030611	26.06
20030610	26.70
20030609	27.28
20030606	27.07
20030605	27.47
20030604	27.19
20030603	26.39
20030602	27.24
20030530	26.52
20030529	26.20
20030528	26.50
20030527	25.42
20030526	25.04
20030523	23.87
20030522	25.45
20030521	25.27
20030520	26.35
20030519	25.78
20030516	26.99
20030515	25.72
20030514	24.60
20030513	24.57
20030512	24.42
20030509	24.44
20030508	23.18
20030507	24.67
20030506	25.36
20030505	25.40
20030502	24.95
20030501	24.65
20030430	24.89
20030429	22.59
20030428	23.05
20030425	22.50
20030424	23.34
20030423	23.98
20030422	23.02
20030421	22.48
20030418	22.48
20030417	22.48
20030416	22.57
20030415	22.51
20030414	22.08
20030411	21.71
20030410	20.79
20030409	21.34
20030408	22.23
20030407	22.10
20030404	21.56
20030403	20.84
20030402	20.64
20030401	19.50
20030331	19.32
20030328	20.18
20030327	20.52
20030326	19.73
20030325	19.50
20030324	18.82
20030321	20.63
20030320	19.75
20030319	19.25
20030318	19.00
20030317	17.25
20030314	17.01
20030313	16.83
20030312	15.93
20030311	15.60
20030310	16.00
20030307	16.32
20030306	16.54
20030305	17.37
20030304	17.30
20030303	17.51
20030228	17.38
20030227	17.77
20030226	16.84
20030225	16.51
20030224	17.80
20030221	18.41
20030220	18.64
20030219	18.23
20030218	18.61
20030217	18.68
20030214	19.05
20030213	17.94
20030212	18.50
20030211	18.21
20030210	18.66
20030207	18.47
20030206	19.29
20030205	18.65
20030204	17.95
20030203	19.00
20030131	18.93
20030130	19.38
20030129	19.10
20030128	18.45
20030127	18.27
20030124	19.89
20030123	19.73
20030122	19.67
20030121	20.73
20030120	21.07
20030117	20.51
20030116	21.88
20030115	21.68
20030114	22.11
20030113	22.30
20030110	22.60
20030109	22.30
20030108	22.78
20030107	23.52
20030106	24.07
20030103	24.03
20030102	24.81

Datum	Slot
20030101	22.75
20021231	22.75
20021230	22.75
20021227	22.00
20021226	23.38
20021225	23.38
20021224	23.38
20021223	23.44
20021220	24.40
20021219	23.37
20021218	23.51
20021217	25.04
20021216	25.40
20021213	23.77
20021212	24.02
20021211	23.65
20021210	23.60
20021209	23.60
20021206	23.44
20021205	24.40
20021204	26.00
20021203	25.50
20021202	24.62
20021129	24.45
20021128	24.25
20021127	24.84
20021126	23.77
20021125	24.00
20021122	23.38
20021121	22.79
20021120	22.77
20021119	22.91
20021118	22.75
20021115	22.73
20021114	22.59
20021113	22.45
20021112	22.15
20021111	22.20
20021108	22.45
20021107	23.04
20021106	23.17
20021105	24.93
20021104	25.64
20021101	24.20
20021031	23.99
20021030	23.70
20021029	23.39
20021028	24.20
20021025	23.08
20021024	21.07
20021023	20.20
20021022	20.91
20021021	22.20
20021018	21.79
20021017	21.59
20021016	20.19
20021015	19.70
20021014	19.16
20021011	19.74
20021010	16.70
20021009	16.50
20021008	15.77
20021007	17.27
20021004	17.50
20021003	17.75
20021002	17.48
20021001	18.38
20020930	18.24
20020927	18.41
20020926	18.70
20020925	18.35
20020924	18.70
20020923	17.52
20020920	19.18
20020919	19.90
20020918	20.74
20020917	21.90
20020916	22.00
20020913	22.70
20020912	22.49
20020911	23.38
20020910	23.54
20020909	23.20
20020906	23.80
20020905	23.77
20020904	23.71
20020903	23.15
20020902	24.58
20020830	25.40
20020829	25.02
20020828	27.40
20020827	27.40
20020826	27.40
20020823	27.40
20020822	27.40
20020821	27.46
20020820	26.50
20020819	26.50
20020816	25.65
20020815	25.67
20020814	25.70
20020813	26.85
20020812	26.65
20020809	27.10
20020808	25.95
20020807	25.10
20020806	24.98
20020805	24.50
20020802	25.70
20020801	26.15
20020731	26.20
20020730	26.07
20020729	26.40
20020726	25.46
20020725	24.49
20020724	24.63
20020723	23.71
20020722	24.00
20020719	25.85
20020718	26.60
20020717	25.90
20020716	25.00
20020715	24.35
20020712	26.35
20020711	26.95
20020710	28.25
20020709	29.55
20020708	30.45
20020705	30.45
20020704	29.34
20020703	28.70
20020702	30.00
20020701	31.57
20020628	31.48
20020627	37.90
20020626	30.40
20020625	30.00
20020624	28.84
20020621	29.00
20020620	30.81
20020619	32.90
20020618	33.00
20020617	32.25
20020614	32.00
20020613	33.45
20020612	34.00
20020611	33.36
20020610	34.60
20020607	34.24
20020606	34.50
20020605	34.65
20020604	34.27
20020603	34.25
20020531	34.70
20020530	36.28
20020529	36.10
20020528	37.76
20020527	37.76
20020524	37.50
20020523	37.58
20020522	38.61
20020521	37.20
20020520	37.20
20020517	37.37
20020516	38.01
20020515	37.61
20020514	37.60
20020513	36.19
20020510	35.39
20020509	35.62
20020508	36.65
20020507	35.75
20020506	35.52
20020503	36.20
20020502	36.39
20020501	35.49
20020430	35.49
20020429	35.60
20020426	36.50
20020425	35.55
20020424	35.45
20020423	36.55
20020422	37.35
20020419	37.49
20020418	37.51
20020417	38.10
20020416	38.05
20020415	38.30
20020412	37.85
20020411	37.45
20020410	38.90
20020409	38.00
20020408	38.89
20020405	37.94
20020404	37.61
20020403	38.15
20020402	38.40
20020401	62.00
20020329	62.00
20020328	62.00

Datum	Slot
20020327	38.05
20020326	38.17
20020325	38.50
20020322	38.75
20020321	39.10
20020320	39.75
20020319	39.75
20020318	39.70
20020315	40.01
20020314	39.70
20020313	39.31
20020312	39.63
20020311	39.99
20020308	40.50
20020307	41.20
20020306	41.80
20020305	40.17
20020304	41.00
20020301	38.76
20020228	38.65
20020227	39.00
20020226	38.40
20020225	37.95
20020222	37.27
20020221	37.35
20020220	36.45
20020219	36.38
20020218	36.71
20020215	36.70
20020214	36.85
20020213	37.78
20020212	37.96
20020211	38.20
20020208	38.45
20020207	39.30
20020206	38.65
20020205	39.00
20020204	38.30
20020201	38.10
20020131	37.62
20020130	37.00
20020129	37.15
20020128	37.90
20020125	39.00
20020124	40.25
20020123	41.10
20020122	41.15
20020121	41.62
20020118	41.50
20020117	40.95
20020116	41.25
20020115	40.95
20020114	40.95
20020111	42.00
20020110	41.55
20020109	40.60
20020108	40.01
20020107	40.75
20020104	41.70
20020103	40.25
20020102	41.50
20020101	39.85
20011231	39.85
20011228	39.85
20011227	40.50
20011226	39.95
20011225	39.95
20011224	39.95
20011221	39.95
20011220	38.35
20011219	39.24
20011218	38.92
20011217	39.35
20011214	38.79
20011213	39.25
20011212	39.95
20011211	39.36
20011210	39.70
20011207	40.29
20011206	40.05
20011205	40.39
20011204	39.10
20011203	38.01
20011130	38.01
20011129	38.40
20011128	36.20
20011127	38.15
20011126	38.74
20011123	38.58
20011122	38.75
20011121	38.55
20011120	37.90
20011119	38.74
20011116	37.15
20011115	37.13
20011114	36.15
20011113	36.37
20011112	36.20
20011109	36.49
20011108	37.30
20011107	36.50
20011106	36.40
20011105	36.51
20011102	35.00
20011101	35.80
20011031	36.10
20011030	37.05
20011029	36.70
20011026	41.00
20011025	37.30
20011024	37.60
20011023	37.91
20011022	38.17
20011019	37.75
20011018	38.51
20011017	38.50
20011016	39.25
20011015	39.25
20011012	39.00
20011011	38.65
20011010	37.65
20011009	36.90
20011008	38.50
20011005	38.05
20011004	37.81
20011003	35.97
20011002	35.97
20011001	36.55
20010928	35.35
20010927	34.20
20010926	33.96
20010925	33.99
20010924	31.89
20010921	31.89
20010920	33.90
20010919	36.80
20010918	36.28
20010917	37.10
20010914	38.35
20010913	39.58
20010912	38.80
20010911	39.00
20010910	42.51
20010907	43.15
20010906	42.71
20010905	43.87
20010904	44.82
20010903	43.68
20010831	43.81
20010830	44.05
20010829	44.89
20010828	44.80
20010827	46.64
20010824	46.40
20010823	46.24
20010822	45.90
20010821	45.01
20010820	44.50
20010817	44.10
20010816	45.35
20010815	44.65
20010814	44.94
20010813	44.80
20010810	45.19
20010809	45.85
20010808	45.40
20010807	46.05
20010806	45.80
20010803	45.60
20010802	44.55
20010801	45.27
20010731	44.80
20010730	42.80
20010727	43.30
20010726	43.35
20010725	43.15
20010724	43.51
20010723	44.38
20010720	43.53
20010719	43.92
20010718	44.09
20010717	44.45
20010716	44.05
20010713	43.99
20010712	43.99
20010711	43.54
20010710	43.07
20010709	44.00
20010706	43.50
20010705	44.35
20010704	44.25
20010703	44.05
20010702	44.34
20010629	44.00
20010628	44.49
20010627	41.71
20010626	42.45
20010625	41.71
20010622	42.81
20010621	42.76

Datum	Slot
20010620	42.71
20010619	41.98
20010618	42.20
20010615	43.38
20010614	43.38
20010613	43.62
20010612	45.10
20010611	45.62
20010608	46.75
20010607	46.95
20010606	46.56
20010605	46.44
20010604	46.30
20010601	46.20
20010531	45.30
20010530	45.75
20010529	45.40
20010528	45.70
20010525	45.65
20010524	46.15
20010523	46.27
20010522	46.91
20010521	47.10
20010518	46.50
20010517	47.16
20010516	45.66
20010515	45.75
20010514	44.95
20010511	46.49
20010510	49.25
20010509	49.25
20010508	48.50
20010507	48.90
20010504	48.90
20010503	49.88
20010502	51.70
20010501	51.65
20010430	51.65
20010427	51.72
20010426	51.00
20010425	49.50
20010424	50.50
20010423	50.80
20010420	50.40
20010419	50.40
20010418	51.00
20010417	51.50
20010416	52.17
20010413	52.17
20010412	52.17
20010411	51.56
20010410	51.45
20010409	50.42
20010406	50.10
20010405	50.67
20010404	49.26
20010403	49.15
20010402	48.45
20010330	48.32
20010329	48.80
20010328	46.98
20010327	46.61
20010326	46.00
20010323	45.35
20010322	44.62
20010321	44.73
20010320	45.65
20010319	45.56
20010316	46.95
20010315	48.30
20010314	48.76
20010313	48.76
20010312	50.05
20010309	50.15
20010308	49.49
20010307	49.40
20010306	49.90
20010305	50.99
20010302	51.45
20010301	51.80
20010228	52.30
20010227	51.90
20010226	52.49
20010223	51.77
20010222	52.55
20010221	52.75
20010220	52.55
20010219	54.10
20010216	54.72
20010215	55.20
20010214	55.20
20010213	54.00
20010212	54.25
20010209	54.00
20010208	54.15
20010207	53.25
20010206	53.60
20010205	53.50
20010202	53.12
20010201	53.05
20010131	53.05
20010130	53.85
20010129	53.60
20010126	52.40
20010125	52.00
20010124	50.00
20010123	51.29
20010122	50.75
20010119	50.58
20010118	51.05
20010117	51.84
20010116	50.37
20010115	50.25
20010112	49.50
20010111	51.00
20010110	50.60
20010109	50.50
20010108	49.71
20010105	50.00
20010104	50.00
20010103	51.00
20010102	50.25
20010101	49.80
20001229	49.80
20001228	48.30
20001227	47.90
20001226	46.10
20001225	46.10
20001222	46.10
20001221	44.75
20001220	45.66
20001219	47.96
20001218	46.85
20001215	46.00
20001214	48.31
20001213	48.23
20001212	49.27
20001211	49.24
20001208	48.60
20001207	48.19
20001206	48.34
20001205	48.90
20001204	48.36
20001201	48.85
20001130	49.82
20001129	48.65
20001128	47.86
20001127	47.30
20001124	47.30
20001123	47.80
20001122	47.90
20001121	47.80
20001120	47.98
20001117	48.24
20001116	49.50
20001115	49.60
20001114	49.62
20001113	49.62
20001110	49.44
20001109	48.70
20001108	49.10
20001107	49.36
20001106	49.98
20001103	49.30
20001102	48.90
20001101	47.00
20001031	49.11
20001030	49.11
20001027	47.05
20001026	44.26
20001025	44.60
20001024	45.95
20001023	45.95
20001020	47.80
20001019	47.80
20001018	47.80
20001017	47.80
20001016	47.80
20001013	47.80
20001012	47.80
20001011	48.50
20001010	48.75
20001009	48.31
20001006	48.80
20001005	48.70
20001004	47.19
20001003	47.50
20001002	47.50
20000929	46.43
20000928	46.71
20000927	47.01
20000926	46.70
20000925	45.40
20000922	45.90
20000921	43.45
20000920	43.24
20000919	42.99
20000918	42.50
20000915	42.00
20000914	41.26

« 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%