KBC GR koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: KBC GR

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040525	46.76
20040524	46.98
20040521	46.72
20040520	46.80
20040519	46.70
20040518	45.83
20040517	45.13
20040514	46.24
20040513	45.95
20040512	45.80
20040511	45.42
20040510	45.21
20040507	45.96
20040506	46.38
20040505	46.89
20040504	46.92
20040503	46.12
20040430	46.89
20040429	47.10
20040428	48.10
20040427	48.41
20040426	48.68
20040423	49.15
20040422	48.90
20040421	48.90
20040420	49.18
20040419	48.79
20040416	48.83
20040415	48.23
20040414	48.51
20040413	49.03
20040412	48.30
20040409	48.30
20040408	48.30
20040407	46.52
20040406	48.25
20040405	48.19
20040402	48.00
20040401	48.25
20040331	47.60
20040330	46.18
20040329	46.35
20040326	46.30
20040325	45.70
20040324	44.59
20040323	43.96
20040322	43.82
20040319	44.80
20040318	44.60
20040317	45.46
20040316	44.44
20040315	43.82
20040312	45.14
20040311	45.15
20040310	45.98
20040309	46.60
20040308	47.46
20040305	47.35
20040304	46.37
20040303	46.00
20040302	46.22
20040301	46.30
20040227	45.96
20040226	46.34
20040225	46.50
20040224	47.05
20040223	47.45
20040220	47.05
20040219	47.00
20040218	46.99
20040217	46.30
20040216	46.50
20040213	45.21
20040212	44.25
20040211	44.16
20040210	44.00
20040209	45.02
20040206	43.10
20040205	43.10
20040204	43.89
20040203	44.00
20040202	44.65
20040130	43.88
20040129	41.93
20040128	42.05
20040127	42.05
20040126	42.17
20040123	42.34
20040122	42.16
20040121	41.35
20040120	41.26
20040119	41.25
20040116	41.02
20040115	41.05
20040114	41.02
20040113	40.59
20040112	40.30
20040109	40.50
20040108	40.88
20040107	40.22
20040106	37.78
20040105	37.34
20040102	37.50
20040101	37.02
20031231	37.02
20031230	37.08
20031229	37.17
20031226	36.86
20031225	36.86
20031224	36.86
20031223	37.22
20031222	37.06
20031219	36.45
20031218	36.62
20031217	36.75
20031216	36.64
20031215	36.63
20031212	36.45
20031211	36.47
20031210	36.49
20031209	36.70
20031208	36.55
20031205	36.49
20031204	36.56
20031203	36.53
20031202	36.49
20031201	36.80
20031128	36.50
20031127	36.55
20031126	36.50
20031125	36.54
20031124	36.75
20031121	36.40
20031120	36.37
20031119	36.59
20031118	36.44
20031117	36.40
20031114	36.94
20031113	36.83
20031112	36.85
20031111	37.13
20031110	37.32
20031107	37.50
20031106	36.93
20031105	36.67
20031104	36.35
20031103	36.11
20031031	36.49
20031030	35.82
20031029	35.48
20031028	35.50
20031027	35.34
20031024	35.11
20031023	35.19
20031022	35.65
20031021	35.59
20031020	35.69
20031017	35.51
20031016	35.36
20031015	35.56
20031014	35.27
20031013	35.50
20031010	35.05
20031009	34.64
20031008	34.20
20031007	34.38
20031006	34.53
20031003	34.49
20031002	34.29
20031001	33.75
20030930	32.70
20030929	32.94
20030926	33.02
20030925	33.46
20030924	33.99
20030923	34.10
20030922	34.36
20030919	34.70
20030918	35.02
20030917	35.10
20030916	35.18
20030915	35.60
20030912	35.45
20030911	35.32
20030910	35.35
20030909	35.90
20030908	36.17
20030905	35.91
20030904	36.18
20030903	36.36
20030902	35.60
20030901	35.55
20030829	35.42
20030828	35.67
20030827	35.85
20030826	35.86
20030825	35.88
20030822	36.04
20030821	36.06
20030820	35.81

Datum	Slot
20030819	36.20
20030818	36.25
20030815	36.10
20030814	35.88
20030813	35.69
20030812	35.69
20030811	35.90
20030808	35.77
20030807	35.63
20030806	35.42
20030805	35.58
20030804	35.51
20030801	35.45
20030731	35.47
20030730	34.85
20030729	35.35
20030728	35.46
20030725	34.43
20030724	34.90
20030723	34.63
20030722	34.63
20030721	34.50
20030718	34.57
20030717	34.50
20030716	34.51
20030715	34.87
20030714	35.00
20030711	34.82
20030710	33.93
20030709	34.06
20030708	34.45
20030707	34.23
20030704	33.80
20030703	33.60
20030702	33.34
20030701	33.20
20030630	34.19
20030627	34.47
20030626	34.34
20030625	34.60
20030624	34.29
20030623	34.99
20030620	35.60
20030619	35.48
20030618	35.73
20030617	35.65
20030616	35.50
20030613	35.80
20030612	36.00
20030611	35.90
20030610	36.00
20030609	35.22
20030606	35.95
20030605	35.60
20030604	35.46
20030603	34.58
20030602	34.45
20030530	35.31
20030529	34.00
20030528	33.90
20030527	33.02
20030526	32.72
20030523	32.88
20030522	32.41
20030521	32.60
20030520	33.25
20030519	32.57
20030516	33.01
20030515	32.30
20030514	32.55
20030513	32.49
20030512	32.63
20030509	32.00
20030508	32.22
20030507	32.41
20030506	32.81
20030505	32.21
20030502	32.00
20030501	31.70
20030430	31.70
20030429	31.88
20030428	31.35
20030425	31.87
20030424	32.55
20030423	33.40
20030422	32.50
20030421	32.74
20030418	32.74
20030417	32.74
20030416	32.60
20030415	32.78
20030414	31.76
20030411	30.86
20030410	30.66
20030409	31.01
20030408	30.72
20030407	30.94
20030404	29.71
20030403	28.90
20030402	28.43
20030401	27.65
20030331	27.81
20030328	28.07
20030327	27.73
20030326	28.30
20030325	28.66
20030324	28.76
20030321	29.95
20030320	28.53
20030319	29.65
20030318	29.39
20030317	29.06
20030314	28.70
20030313	26.10
20030312	24.40
20030311	25.35
20030310	24.81
20030307	25.26
20030306	26.10
20030305	27.02
20030304	27.50
20030303	28.00
20030228	28.04
20030227	27.18
20030226	26.91
20030225	27.00
20030224	28.30
20030221	28.95
20030220	28.70
20030219	29.13
20030218	29.38
20030217	28.74
20030214	28.50
20030213	27.56
20030212	28.26
20030211	28.50
20030210	27.67
20030207	28.00
20030206	28.05
20030205	28.06
20030204	27.21
20030203	28.75
20030131	28.65
20030130	28.01
20030129	27.52
20030128	28.01
20030127	28.30
20030124	28.69
20030123	29.25
20030122	29.07
20030121	29.20
20030120	29.70
20030117	29.91
20030116	30.62
20030115	30.70
20030114	30.57
20030113	30.60
20030110	30.09
20030109	30.40
20030108	30.39
20030107	30.86
20030106	31.15
20030103	30.94
20030102	30.99
20030101	30.39
20021231	30.39
20021230	30.25
20021227	30.10
20021226	30.17
20021225	30.17
20021224	30.17
20021223	29.94
20021220	29.94
20021219	29.90
20021218	30.50
20021217	30.75
20021216	30.45
20021213	30.50
20021212	30.81
20021211	31.85
20021210	31.45
20021209	31.12
20021206	31.60
20021205	31.50
20021204	31.42
20021203	31.53
20021202	33.12
20021129	33.29
20021128	33.35
20021127	32.97
20021126	33.50
20021125	33.80
20021122	33.66
20021121	33.65
20021120	33.24
20021119	32.68
20021118	32.57
20021115	33.01
20021114	32.75
20021113	31.78

Datum	Slot
20021112	32.28
20021111	32.24
20021108	32.45
20021107	33.35
20021106	33.28
20021105	33.00
20021104	32.68
20021101	32.18
20021031	31.80
20021030	31.11
20021029	30.83
20021028	32.00
20021025	32.74
20021024	32.39
20021023	32.82
20021022	33.75
20021021	33.34
20021018	33.26
20021017	33.89
20021016	32.70
20021015	32.80
20021014	30.00
20021011	30.41
20021010	28.35
20021009	28.42
20021008	29.75
20021007	32.38
20021004	31.72
20021003	32.45
20021002	32.80
20021001	32.26
20020930	31.84
20020927	31.18
20020926	32.00
20020925	32.00
20020924	31.10
20020923	31.00
20020920	32.60
20020919	33.70
20020918	34.00
20020917	35.35
20020916	35.98
20020913	36.30
20020912	37.20
20020911	37.80
20020910	36.70
20020909	35.62
20020906	37.00
20020905	34.82
20020904	34.74
20020903	35.00
20020902	36.90
20020830	36.86
20020829	36.73
20020828	37.60
20020827	39.03
20020826	38.63
20020823	38.21
20020822	38.40
20020821	37.20
20020820	36.91
20020819	37.20
20020816	35.98
20020815	36.15
20020814	35.30
20020813	35.01
20020812	35.11
20020809	35.80
20020808	35.32
20020807	34.20
20020806	33.61
20020805	33.25
20020802	34.76
20020801	35.50
20020731	37.70
20020730	36.60
20020729	35.85
20020726	34.47
20020725	33.90
20020724	31.30
20020723	31.90
20020722	34.20
20020719	35.50
20020718	37.33
20020717	36.79
20020716	35.70
20020715	35.63
20020712	37.20
20020711	37.22
20020710	39.60
20020709	40.45
20020708	40.79
20020705	40.33
20020704	39.58
20020703	38.50
20020702	40.31
20020701	42.20
20020628	40.95
20020627	39.40
20020626	38.65
20020625	39.51
20020624	38.43
20020621	39.50
20020620	39.05
20020619	40.25
20020618	39.90
20020617	40.85
20020614	38.95
20020613	39.30
20020612	40.40
20020611	42.40
20020610	42.00
20020607	41.95
20020606	40.48
20020605	40.11
20020604	40.44
20020603	40.81
20020531	41.00
20020530	41.61
20020529	42.40
20020528	41.65
20020527	41.99
20020524	42.16
20020523	42.65
20020522	40.73
20020521	41.23
20020520	41.25
20020517	41.33
20020516	41.74
20020515	41.72
20020514	41.80
20020513	41.40
20020510	41.00
20020509	41.17
20020508	40.23
20020507	37.44
20020506	41.10
20020503	41.00
20020502	40.10
20020501	40.06
20020430	40.06
20020429	40.00
20020426	41.55
20020425	42.00
20020424	42.56
20020423	42.14
20020422	41.93
20020419	41.66
20020418	42.05
20020417	41.60
20020416	41.03
20020415	40.49
20020412	38.90
20020411	39.24
20020410	38.73
20020409	38.24
20020408	38.06
20020405	38.45
20020404	38.00
20020403	37.61
20020402	37.70
20020401	37.29
20020329	37.29
20020328	37.29
20020327	37.29
20020326	37.30
20020325	37.29
20020322	37.06
20020321	36.60
20020320	36.11
20020319	36.40
20020318	36.27
20020315	35.90
20020314	35.90
20020313	36.29
20020312	36.03
20020311	36.30
20020308	36.00
20020307	35.70
20020306	35.99
20020305	35.90
20020304	36.00
20020301	35.05
20020228	35.58
20020227	35.54
20020226	34.70
20020225	35.18
20020222	34.98
20020221	35.50
20020220	35.68
20020219	35.10
20020218	35.60
20020215	36.38
20020214	36.75
20020213	36.10
20020212	36.10
20020211	35.89
20020208	34.56
20020207	34.50
20020206	35.35

Datum	Slot
20020205	36.20
20020204	36.94
20020201	37.01
20020131	37.31
20020130	37.00
20020129	37.80
20020128	38.26
20020125	37.67
20020124	38.27
20020123	36.87
20020122	36.45
20020121	36.63
20020118	36.65
20020117	36.79
20020116	35.85
20020115	36.20
20020114	35.27
20020111	36.00
20020110	36.32
20020109	37.12
20020108	37.16
20020107	37.16
20020104	37.40
20020103	37.40
20020102	37.00
20020101	37.70
20011231	37.70
20011228	37.70
20011227	37.28
20011226	37.00
20011225	37.00
20011224	37.00
20011221	34.80
20011220	34.00
20011219	34.60
20011218	34.55
20011217	34.17
20011214	33.44
20011213	34.58
20011212	35.20
20011211	35.05
20011210	35.48
20011207	36.00
20011206	36.08
20011205	35.60
20011204	34.09
20011203	33.30
20011130	34.34
20011129	33.25
20011128	33.47
20011127	32.55
20011126	31.85
20011123	33.43
20011122	33.90
20011121	32.52
20011120	33.30
20011119	33.00
20011116	31.25
20011115	32.00
20011114	32.39
20011113	31.50
20011112	30.50
20011109	30.75
20011108	32.35
20011107	30.88
20011106	30.10
20011105	30.99
20011102	29.95
20011101	30.13
20011031	30.50
20011030	30.10
20011029	31.00
20011026	30.10
20011025	30.10
20011024	31.04
20011023	30.49
20011022	29.90
20011019	29.05
20011018	29.92
20011017	30.85
20011016	31.85
20011015	31.85
20011012	31.41
20011011	33.32
20011010	31.75
20011009	31.52
20011008	32.90
20011005	33.10
20011004	33.84
20011003	33.00
20011002	34.10
20011001	34.25
20010928	34.01
20010927	34.01
20010926	33.80
20010925	33.00
20010924	33.28
20010921	30.01
20010920	31.92
20010919	33.31
20010918	33.99
20010917	34.20
20010914	34.11
20010913	35.85
20010912	35.11
20010911	35.00
20010910	37.00
20010907	38.00
20010906	39.30
20010905	39.72
20010904	39.74
20010903	40.10
20010831	40.62
20010830	40.91
20010829	41.50
20010828	41.62
20010827	42.50
20010824	42.25
20010823	42.19
20010822	41.60
20010821	42.09
20010820	42.14
20010817	42.67
20010816	42.90
20010815	43.22
20010814	43.35
20010813	43.68
20010810	44.05
20010809	43.35
20010808	44.37
20010807	44.49
20010806	44.45
20010803	44.35
20010802	44.30
20010801	44.66
20010731	44.54
20010730	44.45
20010727	44.65
20010726	44.62
20010725	45.07
20010724	46.00
20010723	45.30
20010720	45.68
20010719	45.05
20010718	43.50
20010717	43.29
20010716	43.50
20010713	43.05
20010712	43.05
20010711	42.65
20010710	42.95
20010709	42.21
20010706	42.40
20010705	42.81
20010704	42.88
20010703	42.91
20010702	42.48
20010629	42.00
20010628	42.00
20010627	41.25
20010626	41.50
20010625	41.40
20010622	42.31
20010621	42.42
20010620	42.67
20010619	42.65
20010618	42.54
20010615	42.50
20010614	42.00
20010613	42.63
20010612	42.74
20010611	43.41
20010608	43.99
20010607	43.60
20010606	43.69
20010605	42.63
20010604	41.70
20010601	41.70
20010531	42.45
20010530	43.05
20010529	42.01
20010528	43.48
20010525	43.70
20010524	44.30
20010523	43.50
20010522	41.00
20010521	39.95
20010518	39.34
20010517	39.80
20010516	39.98
20010515	39.51
20010514	40.18
20010511	40.52
20010510	40.52
20010509	39.84
20010508	39.84
20010507	40.66
20010504	40.66
20010503	41.38
20010502	41.50

Datum	Slot
20010501	41.77
20010430	41.77
20010427	42.25
20010426	42.30
20010425	42.85
20010424	43.11
20010423	42.79
20010420	43.40
20010419	43.79
20010418	43.75
20010417	43.80
20010416	43.79
20010413	43.79
20010412	43.79
20010411	43.90
20010410	44.10
20010409	43.40
20010406	43.40
20010405	44.00
20010404	44.00
20010403	45.40
20010402	46.00
20010330	44.27
20010329	43.00
20010328	43.26
20010327	43.00
20010326	43.61
20010323	41.38
20010322	41.20
20010321	43.15
20010320	44.06
20010319	43.46
20010316	45.00
20010315	46.39
20010314	47.55
20010313	47.55
20010312	48.80
20010309	48.98
20010308	48.89
20010307	48.49
20010306	48.50
20010305	48.79
20010302	48.95
20010301	48.85
20010228	49.31
20010227	48.90
20010226	48.75
20010223	48.20
20010222	49.00
20010221	48.85
20010220	49.95
20010219	49.60
20010216	49.99
20010215	49.95
20010214	49.40
20010213	49.47
20010212	49.60
20010209	49.25
20010208	48.90
20010207	48.45
20010206	48.35
20010205	48.83
20010202	48.76
20010201	48.39
20010131	47.99
20010130	48.08
20010129	48.05
20010126	47.80
20010125	47.80
20010124	47.42
20010123	47.42
20010122	47.30
20010119	47.09
20010118	47.60
20010117	47.69
20010116	47.95
20010115	48.35
20010112	48.23
20010111	47.67
20010110	46.55
20010109	46.50
20010108	46.25
20010105	46.25
20010104	46.01
20010103	45.25
20010102	46.20
20010101	46.13
20001229	46.13
20001228	46.13
20001227	45.90
20001226	45.90
20001225	45.90
20001222	45.90
20001221	45.96
20001220	45.50
20001219	45.00
20001218	45.27
20001215	45.10
20001214	44.50
20001213	46.45
20001212	46.90
20001211	46.90
20001208	46.52
20001207	46.90
20001206	46.96
20001205	46.89
20001204	46.48
20001201	46.40
20001130	45.07
20001129	44.98
20001128	46.30
20001127	47.00
20001124	47.50
20001123	48.25
20001122	48.50
20001121	49.76
20001120	49.80
20001117	50.00
20001116	49.80
20001115	50.15
20001114	49.05
20001113	49.05
20001110	50.00
20001109	51.10
20001108	50.90
20001107	51.00
20001106	52.00
20001103	51.60
20001102	51.25
20001101	50.60
20001031	47.61
20001030	47.61
20001027	47.65
20001026	47.10
20001025	47.79
20001024	48.00
20001023	47.80
20001020	48.00
20001019	47.50
20001018	47.05
20001017	47.95
20001016	49.00
20001013	48.35
20001012	47.90
20001011	47.40
20001010	48.25
20001009	49.75
20001006	49.75
20001005	50.20
20001004	49.08
20001003	48.10
20001002	48.25
20000929	47.50
20000928	46.88
20000927	46.65
20000926	46.00
20000925	46.50
20000922	47.00
20000921	47.85
20000920	48.10
20000919	48.25
20000918	49.10
20000915	51.00
20000914	50.30
20000913	51.10
20000912	51.65
20000911	51.90
20000908	51.70
20000907	51.70
20000906	50.50
20000905	50.75
20000904	51.50
20000901	51.40
20000831	51.50
20000830	52.10
20000829	52.25
20000828	52.15
20000825	52.25
20000824	52.30
20000823	52.25
20000822	52.20
20000821	52.20
20000818	51.25
20000817	51.25
20000816	52.00
20000815	52.40
20000814	52.10
20000811	51.75
20000810	51.50
20000809	52.00
20000808	52.00
20000807	49.85
20000804	49.34
20000803	47.90
20000802	48.08
20000801	48.45
20000731	49.00
20000728	49.00
20000727	47.94
20000726	47.94

« minder «

Stijgers:

Hoogste omzet:

Beter Bed...	9,99	2,04%
Vedior	15,63	1,96%
Corporate...	9,15	1,78%
Vastned O...	16,02	1,65%
UNIBAIL R...	141,17	1,50%

Unilever	8761189
Fortis	8322346
ING	6938456
Royal Dut...	6238071
Aegon	4180162

Dalers:

Laagste omzet:

Macintosh	12,00	-5,44%
ASMI	17,00	-5,24%
Moolen ho...	4,81	-4,18%
Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%

Eriks Groep...	716
Van Lanschot...	877
Hunter Douglas...	1510
Ballast Nedam...	2123
Tele Atlas	2205

AEX	390,83	-1,60%
AMX	560,07	-2,00%
BEL	3.018,06	-1,57%
BSE 20	14.508,29	-2,62%
CAC 40	4.235,59	-1,59%
DAX	6.190,29	-1,42%
Dow Jones	11.188,23	-2,99%
FTSE	5.285,50	-1,43%
HangSeng	19.933,28	-2,24%

Jakarta	2.014,31	-2,94%
KLSE	1.072,49	-1,16%
Nasdaq	2.259,04	-3,20%
Nikkei	12.212,23	-2,75%
S&P	1.236,82	-2,99%
Shanghai	2.202,45	-3,29%
Straits T	2.568,00	-2,21%
Taiwan	6.307,28	-1,64%
Thailand	2.568,00	-2,21%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,89	-2,25%
Ahold	8,71	-0,23%
Akzo nobel	41,07	-1,27%
Arcelor ...	44,65	-3,44%
ASML	15,11	-2,33%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	37,99	-0,08%
Elsevier	10,94	0,08%
Fortis	9,16	-2,21%