BELGACOM koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: BELGACOM

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080722	25.93
20080721	27.34
20080718	27.10
20080717	26.28
20080716	25.78
20080715	26.09
20080714	26.96
20080711	26.65
20080710	27.16
20080709	27.08
20080708	26.82
20080707	26.92
20080701	26.74
20080630	27.40
20080624	27.65
20080623	27.64
20080620	27.47
20080616	28.99
20080612	29.05
20080611	29.44
20080610	30.00
20080609	30.17
20080606	30.38
20080605	30.89
20080604	30.49
20080603	30.78
20080602	30.11
20080530	30.27
20080529	29.68
20080528	30.08
20080527	29.92
20080523	30.00
20080522	30.00
20080521	29.80
20080520	29.82
20080519	30.29
20080516	30.14
20080515	31.00
20080513	30.58
20080509	30.62
20080227	31.98
20080222	30.62
20080221	31.10
20080220	31.20
20080219	31.25
20080211	31.50
20080206	32.68
20080205	32.21
20080204	33.28
20080201	33.03
20080131	32.67
20080130	32.40
20080128	31.30
20080121	31.28
20080118	32.10
20080117	32.76
20080115	33.00
20080114	32.60
20080111	32.56
20080110	32.81
20080109	33.00
20080108	33.31
20080107	32.57
20080104	32.28
20080103	32.52
20080102	33.15
20080101	33.74
20071231	33.74
20071228	33.75
20071227	34.08
20071226	33.59
20071224	33.59
20071221	33.67
20071220	33.71
20071219	33.64
20071218	33.49
20071214	33.91
20071213	33.75
20071212	34.05
20071211	34.04
20071210	34.01
20071207	33.91
20071206	34.01
20071205	34.46
20071204	34.65
20071203	35.80
20071130	35.62
20071129	35.16
20071128	35.38
20071127	34.79
20071126	34.90
20071123	34.54
20071122	34.21
20071121	34.15
20071120	34.71
20071119	34.54
20071115	33.05
20071114	33.12
20071113	33.07
20071112	32.75
20071109	32.55
20071108	32.73
20071107	32.80
20071106	32.87
20071105	32.93
20071102	33.02
20071101	32.86
20071031	32.99
20071030	32.50
20071026	32.70
20071025	33.00
20071024	32.73
20071023	32.86
20071022	33.05
20071018	33.34
20071017	33.13
20071016	33.11
20071015	32.99
20071012	33.50
20071011	33.24
20071010	33.20
20071009	32.83
20071008	32.62
20071005	33.00
20071004	31.94
20071003	31.96
20071002	31.96
20071001	32.30
20070927	32.00
20070925	31.47
20070924	31.91
20070921	31.61
20070920	31.23
20070919	31.88
20070918	31.32
20070917	31.38
20070914	31.72
20070913	31.88
20070912	32.05
20070911	31.95
20070910	31.59
20070907	32.01
20070906	32.42
20070905	32.04
20070904	32.90
20070903	32.27
20070831	32.16
20070830	31.57
20070829	30.80
20070828	30.36
20070827	30.36
20070824	30.97
20070823	29.88
20070822	30.30
20070821	29.71
20070820	29.29
20070817	28.86
20070816	28.53
20070815	29.39
20070813	28.78
20070810	27.82
20070809	28.22
20070808	29.16
20070807	29.42
20070806	29.29
20070803	29.83
20070802	30.08
20070801	29.78
20070731	29.84
20070730	29.16
20070727	29.07
20070726	29.29
20070725	30.23
20070724	30.49
20070723	30.98
20070720	31.01
20070719	31.20
20070718	31.36
20070717	31.82
20070716	32.22
20070713	32.22
20070712	32.30
20070711	32.00
20070710	32.20
20070709	32.71
20070706	32.42
20070705	32.34
20070704	32.85
20070703	32.44
20070702	32.53
20070629	32.85
20070628	32.99
20070627	32.97
20070626	33.24
20070625	33.08
20070622	33.63
20070621	33.39
20070620	33.77
20070619	33.70
20070618	33.92

Datum	Slot
20070615	34.25
20070614	34.13
20070613	33.39
20070612	33.43
20070611	33.60
20070608	33.36
20070607	32.95
20070606	33.63
20070605	34.19
20070604	34.78
20070531	33.81
20070530	34.37
20070529	34.33
20070528	33.71
20070525	33.84
20070524	34.28
20070523	34.47
20070522	33.80
20070521	33.34
20070518	33.57
20070517	32.84
20070516	32.65
20070515	32.45
20070514	32.35
20070511	32.99
20070510	32.84
20070509	32.85
20070508	32.56
20070507	33.44
20070504	32.71
20070503	32.65
20070502	32.22
20070430	32.36
20070427	32.89
20070426	32.81
20070424	32.90
20070423	32.65
20070420	32.71
20070419	32.19
20070418	32.69
20070417	32.77
20070416	33.88
20070413	33.38
20070412	33.71
20070411	33.94
20070410	34.54
20070405	34.26
20070404	34.62
20070403	34.32
20070402	33.59
20070330	33.25
20070329	33.41
20070328	33.30
20070327	33.55
20070326	33.43
20070323	33.31
20070322	33.61
20070321	33.79
20070320	33.78
20070319	34.31
20070316	34.24
20070315	32.30
20070314	31.89
20070313	32.01
20070312	32.33
20070309	32.07
20070308	31.70
20070307	31.22
20070306	31.54
20070305	31.40
20070302	32.00
20070301	32.50
20070228	32.42
20070227	33.19
20070226	33.63
20070223	33.54
20070222	33.28
20070221	33.69
20070220	34.01
20070216	35.01
20070215	34.84
20070214	34.78
20070213	34.45
20070212	34.21
20070209	34.36
20070208	34.41
20070207	34.58
20070206	34.75
20070205	34.44
20070202	34.29
20070201	34.87
20070131	34.74
20070130	34.17
20070129	34.84
20070126	34.98
20070125	35.50
20070124	35.77
20070123	35.66
20070122	35.64
20070119	35.82
20070118	35.65
20070117	35.52
20070116	35.38
20070115	35.39
20070112	35.20
20070111	35.02
20070110	34.93
20070109	35.14
20070108	34.71
20070105	34.33
20070104	34.39
20070103	34.20
20070102	33.81
20061229	33.37
20061228	33.37
20061227	33.42
20061222	33.27
20061221	33.48
20061220	33.59
20061219	33.49
20061218	33.80
20061215	33.05
20061214	33.72
20061213	33.51
20061212	33.21
20061211	33.08
20061208	32.71
20061207	32.69
20061206	32.32
20061205	32.87
20061204	32.63
20061201	32.48
20061130	32.34
20061129	32.15
20061128	31.80
20061127	32.31
20061124	32.54
20061123	32.40
20061122	32.66
20061121	32.69
20061120	32.47
20061117	32.69
20061116	32.70
20061115	32.94
20061114	32.43
20061113	32.42
20061110	32.07
20061109	32.75
20061108	32.78
20061107	32.58
20061106	32.76
20061103	32.69
20061102	32.38
20061101	32.50
20061031	32.06
20061030	32.03
20061027	31.74
20061026	32.33
20061025	31.83
20061024	31.38
20061023	31.01
20061020	31.06
20061019	30.55
20061018	30.39
20061017	30.31
20061016	31.01
20061013	31.08
20061012	30.91
20061011	30.60
20061009	30.78
20061006	30.48
20061005	31.00
20061004	30.52
20061003	30.23
20061002	29.98
20060929	30.74
20060928	30.46
20060927	30.49
20060926	29.87
20060925	29.81
20060922	29.68
20060921	30.12
20060920	29.76
20060919	28.78
20060918	29.02
20060915	29.24
20060914	29.28
20060913	28.98
20060912	29.22
20060911	29.09
20060908	28.81
20060907	28.21
20060906	28.31
20060905	27.80
20060904	27.70
20060901	27.69
20060831	27.57
20060830	27.79
20060829	27.63
20060828	27.68

Datum	Slot
20060825	27.40
20060824	27.15
20060823	27.04
20060822	26.92
20060821	26.30
20060818	26.28
20060817	26.44
20060816	26.63
20060815	26.61
20060814	26.48
20060811	26.07
20060810	26.32
20060809	26.97
20060808	26.99
20060807	26.95
20060804	26.94
20060803	26.65
20060802	26.96
20060801	26.57
20060731	26.43
20060728	26.66
20060727	26.10
20060726	26.05
20060725	26.28
20060724	26.50
20060721	26.53
20060720	26.36
20060719	26.31
20060718	26.32
20060717	26.05
20060714	26.20
20060713	26.30
20060712	26.90
20060711	26.70
20060710	26.55
20060707	26.55
20060706	26.54
20060705	26.41
20060704	26.24
20060703	26.00
20060630	25.93
20060629	25.54
20060628	25.07
20060627	25.35
20060626	25.35
20060623	25.69
20060622	25.98
20060621	25.22
20060620	25.34
20060619	25.17
20060614	25.14
20060613	25.37
20060612	25.88
20060609	25.90
20060608	26.00
20060607	26.00
20060606	25.65
20060605	25.56
20060602	25.64
20060601	25.43
20060531	24.60
20060530	24.90
20060529	24.94
20060526	25.18
20060525	25.00
20060524	24.91
20060523	24.84
20060522	25.10
20060519	25.33
20060518	25.58
20060517	25.42
20060516	26.10
20060515	25.75
20060512	25.70
20060511	25.86
20060510	26.26
20060509	26.48
20060508	25.89
20060505	26.00
20060504	25.80
20060503	25.50
20060502	25.60
20060501	25.94
20060428	25.94
20060427	25.84
20060426	25.53
20060425	26.11
20060424	26.01
20060421	25.94
20060420	26.05
20060419	26.38
20060418	26.22
20060417	28.03
20060414	28.03
20060413	28.03
20060412	27.81
20060411	27.85
20060410	28.10
20060407	28.16
20060406	28.31
20060405	27.52
20060404	27.04
20060403	26.89
20060331	26.39
20060330	26.69
20060329	26.19
20060328	26.34
20060327	26.76
20060324	26.76
20060323	27.12
20060322	26.81
20060321	26.19
20060320	26.15
20060317	26.15
20060316	26.25
20060315	26.31
20060314	26.90
20060313	27.15
20060310	26.97
20060309	26.91
20060308	26.90
20060307	27.01
20060306	26.98
20060303	26.20
20060302	25.71
20060301	25.58
20060228	25.24
20060227	25.45
20060224	25.26
20060223	26.39
20060222	26.56
20060221	27.01
20060220	27.00
20060217	26.96
20060216	26.81
20060215	26.59
20060214	26.44
20060213	26.34
20060210	26.54
20060209	26.93
20060208	26.59
20060207	26.10
20060206	25.52
20060203	25.43
20060202	25.30
20060201	25.10
20060131	25.35
20060130	25.67
20060127	25.63
20060126	25.70
20060125	25.86
20060124	25.59
20060123	26.31
20060120	26.30
20060119	26.50
20060118	27.47
20060117	27.54
20060116	27.58
20060113	27.51
20060112	28.00
20060111	28.38
20060110	28.12
20060109	28.25
20060106	28.20
20060105	28.01
20060104	27.58
20060103	27.54
20060102	27.64
20051230	27.55
20051229	27.56
20051228	27.58
20051227	27.58
20051226	27.56
20051223	27.56
20051222	27.56
20051221	27.63
20051220	27.68
20051219	27.99
20051216	28.31
20051215	28.13
20051214	28.57
20051213	28.26
20051212	28.31
20051209	28.39
20051208	28.25
20051207	28.30
20051206	28.12
20051205	28.19
20051202	28.16
20051201	28.42
20051130	28.38
20051129	28.15
20051128	28.26
20051125	28.44
20051124	28.42
20051123	28.32
20051122	28.15
20051121	28.01
20051118	27.88
20051117	27.92

Datum	Slot
20051116	28.18
20051115	28.29
20051114	28.65
20051111	28.77
20051110	28.71
20051109	28.63
20051108	28.70
20051107	28.50
20051104	28.39
20051103	28.26
20051102	28.10
20051101	27.87
20051031	27.96
20051028	27.99
20051027	28.05
20051026	28.26
20051025	28.50
20051024	28.05
20051021	28.15
20051020	28.12
20051019	28.21
20051018	28.28
20051017	28.33
20051014	28.75
20051013	28.44
20051012	28.38
20051011	28.60
20051010	28.49
20051007	28.50
20051006	28.52
20051005	28.77
20051004	28.70
20051003	28.56
20050930	28.21
20050929	28.42
20050928	28.35
20050927	28.56
20050926	28.55
20050923	28.40
20050922	28.38
20050921	28.48
20050920	28.50
20050919	28.20
20050916	28.22
20050915	28.04
20050914	28.66
20050913	28.61
20050912	28.50
20050909	28.46
20050908	28.55
20050907	28.48
20050906	28.44
20050905	28.36
20050902	28.09
20050901	28.44
20050831	28.52
20050830	28.00
20050829	27.80
20050826	27.86
20050825	27.75
20050824	28.10
20050823	28.33
20050822	28.57
20050819	28.62
20050818	28.58
20050817	28.70
20050816	28.70
20050815	28.77
20050812	28.80
20050811	28.75
20050810	28.86
20050809	28.43
20050808	28.42
20050805	28.26
20050804	28.64
20050803	29.13
20050802	29.00
20050801	29.04
20050729	29.22
20050728	29.20
20050727	28.87
20050726	29.05
20050725	28.53
20050722	28.28
20050721	28.25
20050720	28.32
20050719	28.50
20050718	28.40
20050715	28.80
20050714	28.98
20050713	28.50
20050712	28.88
20050711	28.80
20050708	28.45
20050707	28.15
20050706	28.78
20050705	28.58
20050704	28.80
20050701	28.70
20050630	28.25
20050629	28.00
20050628	27.60
20050627	27.18
20050624	27.31
20050623	27.60
20050622	27.05
20050621	27.17
20050620	27.20
20050617	27.62
20050616	27.71
20050615	27.91
20050614	27.72
20050613	27.00
20050610	27.19
20050609	26.94
20050608	27.00
20050607	27.12
20050606	26.94
20050603	27.58
20050602	27.72
20050601	27.65
20050531	27.81
20050530	28.13
20050527	27.61
20050526	28.00
20050525	30.65
20050524	30.76
20050523	30.80
20050520	30.40
20050519	30.18
20050518	30.21
20050517	30.26
20050516	30.51
20050513	30.70
20050512	30.62
20050511	29.90
20050510	29.62
20050509	29.80
20050506	30.53
20050505	29.95
20050504	29.83
20050503	29.94
20050502	29.35
20050429	29.62
20050428	29.61
20050427	29.55
20050426	29.70
20050425	29.88
20050422	29.92
20050421	30.22
20050420	30.08
20050419	30.49
20050418	29.95
20050415	32.50
20050414	33.25
20050413	33.62
20050412	33.48
20050411	33.55
20050408	33.22
20050407	33.20
20050406	33.08
20050405	32.96
20050404	32.94
20050401	32.55
20050331	31.90
20050330	31.44
20050329	31.75
20050328	32.06
20050325	32.06
20050324	32.06
20050323	31.45
20050322	31.08
20050321	31.33
20050318	31.79
20050317	31.43
20050316	31.00
20050315	30.89
20050314	30.76
20050311	31.24
20050310	31.31
20050309	31.80
20050308	32.13
20050307	32.10
20050304	31.60
20050303	31.47
20050302	31.37
20050301	31.60
20050228	31.75
20050225	31.85
20050224	30.85
20050223	30.96
20050222	31.18
20050221	31.25
20050218	31.90
20050217	31.70
20050216	32.31
20050215	32.60
20050214	32.29
20050211	32.55
20050210	32.23

Datum	Slot
20050209	32.15
20050208	32.18
20050207	31.95
20050204	31.55
20050203	31.15
20050202	31.55
20050201	31.77
20050131	31.69
20050128	31.16
20050127	31.72
20050126	31.20
20050125	31.20
20050124	30.60
20050121	31.05
20050120	31.00
20050119	31.40
20050118	31.20
20050117	31.19
20050114	31.17
20050113	32.50
20050112	32.37
20050111	32.16
20050110	31.95
20050107	32.16
20050106	32.16
20050105	32.45
20050104	32.93
20050103	32.77
20041231	31.80
20041230	31.85
20041229	32.10
20041228	32.43
20041227	32.49
20041224	31.81
20041223	32.06
20041222	32.06
20041221	31.39
20041220	30.70
20041217	30.36
20041216	30.75
20041215	31.25
20041214	31.32
20041213	31.39
20041210	31.00
20041209	30.60
20041208	30.53
20041207	31.14
20041206	31.24
20041203	30.65
20041202	30.80
20041201	30.34
20041130	30.00
20041129	30.15
20041126	30.40
20041125	30.40
20041124	30.20
20041123	29.78
20041122	29.25
20041119	29.15
20041118	28.95
20041117	28.50
20041116	28.00
20041115	28.37
20041112	28.67
20041111	28.84
20041110	28.49
20041109	28.48
20041108	28.44
20041105	28.85
20041104	28.75
20041103	28.80
20041102	29.25
20041101	29.15
20041029	28.80
20041028	28.35
20041027	28.40
20041026	28.40
20041025	28.50
20041022	28.70
20041021	28.64
20041020	29.05
20041019	29.05
20041018	28.45
20041015	28.05
20041014	28.25
20041013	28.38
20041012	28.38
20041011	28.25
20041008	28.60
20041007	28.75
20041006	28.63
20041005	28.55
20041004	28.51
20041001	28.70
20040930	28.84
20040929	28.58
20040928	28.41
20040927	27.97
20040924	28.23
20040923	28.00
20040922	28.50
20040921	28.62
20040920	28.90
20040917	29.40
20040916	29.20
20040915	28.85
20040914	28.50
20040913	28.32
20040910	28.36
20040909	28.15
20040908	28.20
20040907	28.57
20040906	28.87
20040903	28.48
20040902	27.86
20040901	27.92
20040831	27.44
20040830	27.22
20040827	27.46
20040826	26.50
20040825	26.45
20040824	26.47
20040823	26.45
20040820	26.45
20040819	26.15
20040818	26.45
20040817	26.20
20040816	25.97
20040813	25.85
20040812	25.95
20040811	25.74
20040810	25.98
20040809	25.50
20040806	25.75
20040805	25.90
20040804	25.95
20040803	25.95
20040802	25.72
20040730	25.51
20040729	25.70
20040728	25.50
20040727	25.25
20040726	25.21
20040723	25.40
20040722	25.40
20040721	25.38
20040720	25.71
20040719	25.69
20040716	25.74
20040715	25.73
20040714	25.56
20040713	25.73
20040712	25.55
20040709	25.34
20040708	25.00
20040707	25.20
20040706	25.20
20040705	25.09
20040702	25.00
20040701	25.00
20040630	25.02
20040629	25.05
20040628	24.90
20040625	24.79
20040624	25.40
20040623	24.65
20040622	24.99
20040621	25.03
20040618	25.30
20040617	24.85
20040616	24.55
20040615	24.55
20040614	24.50
20040611	24.57
20040610	24.75
20040609	24.95
20040608	25.15
20040607	24.82
20040604	24.90
20040603	24.80
20040602	24.50
20040601	24.40
20040531	24.78
20040528	24.80
20040527	24.50
20040526	24.50
20040525	24.50
20040524	24.80
20040521	24.93
20040520	24.71
20040519	24.68
20040518	24.59
20040517	24.34
20040514	24.79
20040513	25.14
20040512	24.65
20040511	25.10
20040510	24.50
20040507	25.20
20040506	25.22

» meer »

Stijgers:

Hoogste omzet:

TNT	22,58	2,64%
Vedior	15,63	1,96%
Ballast N...	19,49	1,78%
DSM	33,88	1,71%
Royal Dut...	23,34	1,50%

ING	9756339
Fortis	8733715
Aegon	7022428
KPN	4712289
Royal Dut...	4481957

Dalers:

Laagste omzet:

Binck	6,52	-9,07%
OCE	6,27	-7,79%
OPG Group	12,02	-7,54%
ING	20,54	-6,00%
Aegon	7,62	-5,88%

Hunter Douglas...	300
Van Lanschot...	584
Telegraaf	1000
Sligro Food Group...	1342
Brunel Internatio...	2233

AEX	393,25	-0,86%
AMX	533,82	-2,29%
BEL	3.038,02	-2,23%
BSE 20	2.245,34	-0,52%
CAC 40	4.319,01	-0,67%
DAX	6.349,40	-1,42%
Dow Jones	11.489,65	-1,23%
FTSE	5.314,80	-0,89%
HangSeng	22.740,71	-1,50%

Jakarta	13.334,76	-1,97%
KLSE	2.922,91	-1,85%
Nasdaq	2.304,55	-0,92%
Nikkei	1.141,75	0,01%
S&P	1.268,53	-1,07%
Shanghai	2.865,10	-1,55%
Straits T	2.922,91	-1,85%
Taiwan	7.233,62	-1,82%
Thailand	2.922,91	-1,85%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,62	-5,88%
Ahold	7,19	-2,91%
Akzo nobel	42,50	0,09%
Arcelor ...	49,40	1,48%
ASML	14,16	-0,49%
Corio	53,65	-0,59%
Corporat...	9,66	-2,91%
DSM	33,88	1,71%
Elsevier	10,02	-1,57%
Fortis	9,51	-5,18%