OMEGA PHARMA koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: OMEGA PHARMA

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080722	27.99
20080721	27.70
20080718	26.40
20080717	22.10
20080716	22.73
20080715	22.40
20080714	23.59
20080711	23.44
20080710	24.24
20080709	25.32
20080708	24.71
20080707	25.11
20080701	25.66
20080630	26.84
20080624	27.27
20080623	26.63
20080620	26.77
20080616	27.24
20080612	26.87
20080611	26.38
20080610	26.47
20080609	26.10
20080606	26.45
20080605	27.09
20080604	27.05
20080603	27.62
20080602	26.85
20080530	26.91
20080529	27.59
20080528	27.82
20080527	27.60
20080523	28.22
20080522	28.14
20080521	28.48
20080520	28.55
20080519	28.95
20080516	28.59
20080515	27.35
20080513	27.13
20080509	27.12
20080227	33.01
20080222	31.98
20080221	32.32
20080220	32.51
20080219	32.24
20080211	31.65
20080206	31.50
20080205	31.90
20080204	32.20
20080201	32.29
20080131	31.41
20080130	31.18
20080128	30.85
20080121	31.66
20080118	32.25
20080117	42.32
20080115	41.73
20080114	44.17
20080111	42.95
20080110	44.07
20080109	43.39
20080108	44.60
20080107	44.62
20080104	45.21
20080103	45.82
20080102	46.75
20080101	47.70
20071231	47.70
20071228	46.73
20071227	46.49
20071226	47.47
20071224	47.47
20071221	46.50
20071220	45.52
20071219	45.80
20071218	45.08
20071214	46.79
20071213	45.21
20071212	46.63
20071211	46.25
20071210	46.75
20071207	46.69
20071206	46.69
20071205	48.29
20071204	46.38
20071203	46.64
20071130	48.05
20071129	48.08
20071128	48.43
20071127	46.24
20071126	44.95
20071123	44.64
20071122	43.61
20071121	39.49
20071120	40.68
20071119	40.03
20071115	41.88
20071114	42.15
20071113	41.77
20071112	42.26
20071109	43.00
20071108	43.08
20071107	44.12
20071106	45.27
20071105	44.50
20071102	45.38
20071101	45.43
20071031	46.20
20071030	46.25
20071026	47.55
20071025	48.51
20071024	49.40
20071023	49.80
20071022	49.79
20071018	60.52
20071017	62.03
20071016	62.92
20071015	63.96
20071012	63.28
20071011	64.23
20071010	63.66
20071009	61.82
20071008	62.15
20071005	63.10
20071004	62.73
20071003	62.67
20071002	62.80
20071001	61.52
20070927	61.35
20070925	61.31
20070924	61.88
20070921	62.00
20070920	62.50
20070919	63.56
20070918	62.25
20070917	61.19
20070914	60.85
20070913	60.25
20070912	60.55
20070911	60.43
20070910	60.48
20070907	60.94
20070906	62.99
20070905	62.87
20070904	63.82
20070903	64.13
20070831	64.70
20070830	63.04
20070829	59.30
20070828	59.13
20070827	62.29
20070824	62.00
20070823	61.95
20070822	61.26
20070821	59.80
20070820	59.88
20070817	58.40
20070816	58.50
20070815	59.86
20070813	61.00
20070810	60.75
20070809	61.26
20070808	62.60
20070807	63.17
20070806	62.56
20070803	63.30
20070802	63.80
20070801	62.73
20070731	63.32
20070730	63.85
20070727	62.37
20070726	62.66
20070725	65.21
20070724	64.97
20070723	65.55
20070720	65.43
20070719	68.12
20070718	67.81
20070717	68.03
20070716	67.77
20070713	67.00
20070712	67.09
20070711	66.16
20070710	66.00
20070709	66.26
20070706	66.02
20070705	66.20
20070704	64.05
20070703	63.51
20070702	63.29
20070629	64.23
20070628	62.98
20070627	62.80
20070626	62.46
20070625	60.10
20070622	60.38
20070621	60.18
20070620	60.40
20070619	60.15
20070618	60.14

Datum	Slot
20070615	60.28
20070614	59.87
20070613	59.64
20070612	59.91
20070611	59.66
20070608	58.93
20070607	59.90
20070606	60.31
20070605	61.60
20070604	60.63
20070531	59.91
20070530	59.36
20070529	59.63
20070528	59.48
20070525	59.75
20070524	59.47
20070523	59.64
20070522	59.68
20070521	59.30
20070518	59.30
20070517	59.52
20070516	59.25
20070515	58.68
20070514	57.93
20070511	57.75
20070510	57.99
20070509	58.60
20070508	59.12
20070507	59.63
20070504	60.07
20070503	60.48
20070502	61.00
20070430	59.63
20070427	59.48
20070426	60.27
20070424	61.05
20070423	61.34
20070420	60.75
20070419	60.36
20070418	60.00
20070417	60.37
20070416	59.68
20070413	59.41
20070412	59.33
20070411	59.11
20070410	59.00
20070405	59.00
20070404	58.80
20070403	58.90
20070402	59.35
20070330	57.66
20070329	57.66
20070328	57.78
20070327	57.53
20070326	58.17
20070323	58.48
20070322	58.51
20070321	58.61
20070320	58.11
20070319	58.00
20070316	57.69
20070315	56.53
20070314	57.25
20070313	57.03
20070312	57.50
20070309	58.32
20070308	57.68
20070307	57.61
20070306	57.55
20070305	56.86
20070302	57.57
20070301	57.84
20070228	58.47
20070227	58.99
20070226	60.43
20070223	59.59
20070222	60.26
20070221	61.20
20070220	61.00
20070216	61.20
20070215	61.80
20070214	61.75
20070213	62.25
20070212	62.70
20070209	62.20
20070208	62.70
20070207	63.40
20070206	62.45
20070205	62.50
20070202	62.25
20070201	62.15
20070131	61.65
20070130	62.30
20070129	60.65
20070126	61.05
20070125	61.05
20070124	59.30
20070123	57.95
20070122	59.15
20070119	58.30
20070118	58.70
20070117	58.75
20070116	58.45
20070115	58.75
20070112	58.05
20070111	58.45
20070110	57.55
20070109	58.60
20070108	58.50
20070105	58.10
20070104	58.10
20070103	58.65
20070102	57.80
20061229	57.15
20061228	57.45
20061227	57.20
20061222	56.90
20061221	56.70
20061220	56.85
20061219	56.90
20061218	56.75
20061215	56.45
20061214	56.10
20061213	56.35
20061212	56.20
20061211	54.80
20061208	54.25
20061207	54.15
20061206	52.75
20061205	53.00
20061204	52.85
20061201	52.30
20061130	52.20
20061129	52.65
20061128	51.65
20061127	52.35
20061124	53.30
20061123	53.30
20061122	54.40
20061121	54.05
20061120	53.70
20061117	53.00
20061116	53.45
20061115	54.45
20061114	53.40
20061113	52.65
20061110	53.40
20061109	52.95
20061108	52.15
20061107	52.65
20061106	53.60
20061103	53.00
20061102	52.65
20061101	51.45
20061031	51.25
20061030	50.60
20061027	50.35
20061026	50.30
20061025	50.50
20061024	49.63
20061023	48.74
20061020	48.94
20061019	48.68
20061018	48.52
20061017	47.99
20061016	44.88
20061013	44.77
20061012	44.59
20061011	44.88
20061009	45.28
20061006	45.50
20061005	45.79
20061004	45.66
20061003	45.00
20061002	45.89
20060929	45.47
20060928	45.83
20060927	46.21
20060926	45.78
20060925	45.31
20060922	45.43
20060921	45.40
20060920	44.67
20060919	43.79
20060918	43.12
20060915	43.27
20060914	42.79
20060913	42.66
20060912	42.81
20060911	42.49
20060908	42.01
20060907	43.90
20060906	44.79
20060905	45.21
20060904	43.81
20060901	45.09
20060831	44.99
20060830	45.99
20060829	46.00
20060828	46.60

Datum	Slot
20060825	45.96
20060824	45.41
20060823	46.18
20060822	46.24
20060821	46.59
20060818	46.93
20060817	46.70
20060816	46.65
20060815	46.61
20060814	46.57
20060811	45.86
20060810	45.23
20060809	45.61
20060808	46.24
20060807	44.13
20060804	44.74
20060803	44.88
20060802	44.89
20060801	46.01
20060731	47.50
20060728	47.85
20060727	46.82
20060726	46.35
20060725	46.10
20060724	45.99
20060721	46.11
20060720	46.49
20060719	45.50
20060718	53.65
20060717	52.75
20060714	53.80
20060713	53.90
20060712	55.20
20060711	55.10
20060710	55.25
20060707	54.85
20060706	54.65
20060705	54.60
20060704	55.00
20060703	54.95
20060630	54.60
20060629	54.15
20060628	53.40
20060627	53.65
20060626	51.80
20060623	51.25
20060622	51.00
20060621	50.35
20060620	50.80
20060619	51.40
20060614	50.30
20060613	49.68
20060612	50.90
20060609	51.15
20060608	50.65
20060607	51.45
20060606	51.80
20060605	52.70
20060602	53.25
20060601	53.10
20060531	53.05
20060530	52.10
20060529	54.05
20060526	54.60
20060525	52.75
20060524	51.95
20060523	53.10
20060522	50.85
20060519	53.30
20060518	52.85
20060517	52.70
20060516	54.40
20060515	54.60
20060512	55.00
20060511	56.00
20060510	56.10
20060509	57.10
20060508	57.25
20060505	57.50
20060504	57.30
20060503	56.30
20060502	57.15
20060501	55.35
20060428	55.35
20060427	54.75
20060426	54.35
20060425	54.80
20060424	54.05
20060421	53.05
20060420	53.45
20060419	53.00
20060418	52.65
20060417	50.30
20060414	50.30
20060413	50.30
20060412	50.45
20060411	49.44
20060410	49.88
20060407	50.10
20060406	50.15
20060405	50.10
20060404	49.90
20060403	50.20
20060331	50.55
20060330	50.65
20060329	50.35
20060328	50.35
20060327	50.45
20060324	50.45
20060323	50.45
20060322	51.35
20060321	49.70
20060320	49.51
20060317	50.10
20060316	46.69
20060315	46.47
20060314	46.25
20060313	46.40
20060310	45.95
20060309	45.90
20060308	45.72
20060307	45.80
20060306	45.80
20060303	45.26
20060302	45.68
20060301	45.79
20060228	45.41
20060227	45.91
20060224	46.00
20060223	45.80
20060222	46.00
20060221	44.90
20060220	44.80
20060217	44.61
20060216	44.74
20060215	44.69
20060214	44.69
20060213	44.64
20060210	44.79
20060209	44.60
20060208	44.65
20060207	44.50
20060206	44.79
20060203	44.67
20060202	44.51
20060201	44.58
20060131	44.84
20060130	44.83
20060127	44.95
20060126	44.00
20060125	43.86
20060124	44.04
20060123	44.51
20060120	44.80
20060119	44.95
20060118	44.94
20060117	45.20
20060116	45.03
20060113	44.73
20060112	43.80
20060111	43.40
20060110	43.49
20060109	43.80
20060106	44.20
20060105	44.38
20060104	44.96
20060103	45.44
20060102	44.97
20051230	44.01
20051229	44.06
20051228	43.15
20051227	43.05
20051226	42.55
20051223	42.55
20051222	42.51
20051221	42.55
20051220	42.58
20051219	41.82
20051216	41.13
20051215	41.02
20051214	40.94
20051213	40.05
20051212	40.11
20051209	39.06
20051208	38.61
20051207	38.62
20051206	39.45
20051205	39.70
20051202	39.99
20051201	40.01
20051130	39.20
20051129	38.24
20051128	38.00
20051125	39.96
20051124	40.38
20051123	39.85
20051122	40.45
20051121	40.62
20051118	40.41
20051117	41.45

Datum	Slot
20051116	41.94
20051115	42.68
20051114	43.21
20051111	43.21
20051110	43.10
20051109	42.83
20051108	43.36
20051107	43.30
20051104	42.99
20051103	43.00
20051102	43.00
20051101	43.10
20051031	43.10
20051028	43.00
20051027	42.91
20051026	43.14
20051025	42.94
20051024	42.96
20051021	43.07
20051020	43.29
20051019	42.27
20051018	42.29
20051017	43.10
20051014	42.50
20051013	44.81
20051012	45.76
20051011	45.62
20051010	46.98
20051007	47.00
20051006	46.94
20051005	47.30
20051004	47.31
20051003	47.20
20050930	46.98
20050929	46.97
20050928	47.00
20050927	47.80
20050926	48.00
20050923	47.86
20050922	47.62
20050921	47.80
20050920	47.70
20050919	47.52
20050916	47.50
20050915	47.52
20050914	47.40
20050913	47.43
20050912	47.37
20050909	47.45
20050908	47.25
20050907	47.70
20050906	47.70
20050905	47.30
20050902	47.62
20050901	47.70
20050831	46.75
20050830	46.60
20050829	46.10
20050826	46.38
20050825	46.47
20050824	46.68
20050823	46.75
20050822	46.70
20050819	46.65
20050818	46.23
20050817	45.40
20050816	45.37
20050815	45.10
20050812	45.30
20050811	45.35
20050810	45.72
20050809	46.25
20050808	46.50
20050805	46.76
20050804	47.00
20050803	46.97
20050802	47.00
20050801	46.56
20050729	46.55
20050728	46.95
20050727	46.50
20050726	46.51
20050725	45.87
20050722	46.49
20050721	46.65
20050720	46.10
20050719	46.22
20050718	45.95
20050715	44.60
20050714	44.66
20050713	44.35
20050712	45.00
20050711	45.14
20050708	44.14
20050707	44.50
20050706	44.39
20050705	43.89
20050704	43.60
20050701	43.37
20050630	42.70
20050629	42.50
20050628	41.78
20050627	41.85
20050624	42.27
20050623	41.85
20050622	41.83
20050621	41.68
20050620	41.50
20050617	41.71
20050616	42.23
20050615	41.71
20050614	41.60
20050613	41.68
20050610	41.22
20050609	41.55
20050608	41.74
20050607	41.63
20050606	41.54
20050603	42.12
20050602	41.75
20050601	41.63
20050531	41.30
20050530	41.50
20050527	41.84
20050526	41.80
20050525	41.45
20050524	41.26
20050523	41.05
20050520	40.83
20050519	40.47
20050518	41.00
20050517	40.40
20050516	40.40
20050513	40.47
20050512	41.05
20050511	41.50
20050510	41.55
20050509	41.16
20050506	41.47
20050505	41.55
20050504	41.40
20050503	41.31
20050502	41.70
20050429	42.00
20050428	41.15
20050427	41.44
20050426	42.35
20050425	42.60
20050422	42.75
20050421	42.77
20050420	43.00
20050419	43.11
20050418	42.45
20050415	42.88
20050414	42.99
20050413	41.83
20050412	41.20
20050411	40.87
20050408	40.82
20050407	41.00
20050406	41.67
20050405	41.40
20050404	40.18
20050401	39.69
20050331	39.78
20050330	39.94
20050329	39.19
20050328	39.24
20050325	39.24
20050324	39.24
20050323	38.70
20050322	37.92
20050321	38.00
20050318	37.73
20050317	37.86
20050316	37.85
20050315	37.95
20050314	38.00
20050311	38.03
20050310	37.95
20050309	38.12
20050308	38.13
20050307	38.10
20050304	38.10
20050303	37.85
20050302	38.18
20050301	38.15
20050228	38.12
20050225	38.16
20050224	37.42
20050223	37.62
20050222	37.80
20050221	37.45
20050218	37.60
20050217	37.63
20050216	37.90
20050215	38.05
20050214	38.22
20050211	37.97
20050210	37.99

Datum	Slot
20050209	38.58
20050208	38.84
20050207	38.30
20050204	38.46
20050203	37.75
20050202	37.33
20050201	36.80
20050131	36.64
20050128	36.71
20050127	36.40
20050126	36.60
20050125	36.60
20050124	35.55
20050121	35.16
20050120	34.83
20050119	34.60
20050118	34.62
20050117	34.68
20050114	34.80
20050113	34.45
20050112	34.03
20050111	34.06
20050110	34.10
20050107	34.30
20050106	33.83
20050105	33.81
20050104	34.90
20050103	34.88
20041231	35.25
20041230	34.90
20041229	34.50
20041228	34.45
20041227	34.25
20041224	34.02
20041223	33.75
20041222	33.50
20041221	33.20
20041220	32.68
20041217	33.00
20041216	33.03
20041215	34.17
20041214	34.69
20041213	34.10
20041210	33.49
20041209	38.50
20041208	38.50
20041207	38.40
20041206	38.24
20041203	38.30
20041202	37.80
20041201	38.58
20041130	38.53
20041129	38.99
20041126	38.80
20041125	39.95
20041124	42.60
20041123	42.80
20041122	42.50
20041119	42.26
20041118	42.06
20041117	41.87
20041116	42.09
20041115	42.53
20041112	41.96
20041111	41.95
20041110	41.95
20041109	42.30
20041108	43.00
20041105	42.58
20041104	42.56
20041103	42.65
20041102	42.74
20041101	42.98
20041029	42.90
20041028	42.60
20041027	42.42
20041026	41.79
20041025	41.00
20041022	42.31
20041021	41.74
20041020	41.60
20041019	42.00
20041018	40.83
20041015	40.99
20041014	36.40
20041013	36.90
20041012	37.20
20041011	37.05
20041008	36.75
20041007	38.10
20041006	39.02
20041005	39.61
20041004	39.85
20041001	39.82
20040930	39.36
20040929	39.50
20040928	39.86
20040927	38.99
20040924	38.51
20040923	38.56
20040922	40.17
20040921	40.34
20040920	40.89
20040917	40.80
20040916	40.55
20040915	40.61
20040914	40.30
20040913	40.04
20040910	40.20
20040909	43.24
20040908	43.45
20040907	43.29
20040906	42.53
20040903	42.83
20040902	41.01
20040901	41.15
20040831	41.15
20040830	41.28
20040827	41.00
20040826	41.22
20040825	40.69
20040824	40.01
20040823	39.75
20040820	38.88
20040819	40.10
20040818	40.21
20040817	40.25
20040816	40.51
20040813	40.30
20040812	40.70
20040811	40.70
20040810	41.10
20040809	41.20
20040806	41.91
20040805	41.85
20040804	42.00
20040803	41.11
20040802	41.05
20040730	41.05
20040729	41.00
20040728	40.90
20040727	40.88
20040726	40.74
20040723	40.22
20040722	40.67
20040721	41.75
20040720	42.20
20040719	42.48
20040716	42.63
20040715	43.00
20040714	44.15
20040713	43.46
20040712	42.72
20040709	42.35
20040708	42.90
20040707	42.55
20040706	43.00
20040705	42.80
20040702	42.32
20040701	42.49
20040630	41.65
20040629	41.63
20040628	42.05
20040625	41.50
20040624	42.09
20040623	40.95
20040622	41.17
20040621	41.27
20040618	41.68
20040617	41.80
20040616	41.80
20040615	42.00
20040614	41.95
20040611	42.30
20040610	41.60
20040609	41.42
20040608	42.10
20040607	42.50
20040604	43.00
20040603	41.49
20040602	41.00
20040601	39.40
20040531	39.26
20040528	39.64
20040527	39.94
20040526	39.01
20040525	37.49
20040524	36.20
20040521	35.93
20040520	35.93
20040519	35.66
20040518	35.80
20040517	35.35
20040514	35.75
20040513	35.37
20040512	35.43
20040511	34.25
20040510	34.01
20040507	35.29
20040506	35.50

» meer »

Stijgers:

Hoogste omzet:

Antonov	0,36	9,09%
UNIBAIL R...	146,19	4,83%
OCE	6,88	3,15%
TomTom	17,29	2,86%
Vedior	15,63	1,96%

ING	8047866
Fortis	7839390
Ahold	4890189
Royal Dut...	4844768
Aegon	4580022

Dalers:

Laagste omzet:

USG People	10,07	-13,86%
Corporate...	9,84	-8,38%
Qurius	0,55	-6,78%
Boskalis	34,19	-5,92%
Randstad	18,69	-5,41%

Van Lanschot...	5
Hunter Douglas...	268
Telegraaf	394
Tele Atlas	2006
Macintosh	2924

AEX	401,16	-1,04%
AMX	551,26	-2,39%
BEL	3.114,11	-0,98%
BSE 20	14.777,01	-1,11%
CAC 40	4.362,44	-1,05%
DAX	6.467,35	-1,05%
Dow Jones	11.583,44	-0,16%
FTSE	5.413,10	-0,68%
HangSeng	23.087,72	-0,20%

Jakarta	2.257,05	1,40%
KLSE	1.141,59	0,19%
Nasdaq	2.306,41	0,11%
Nikkei	13.603,31	2,18%
S&P	1.278,76	0,14%
Shanghai	2.910,29	2,55%
Straits T	2.977,91	-0,04%
Taiwan	7.368,08	0,80%
Thailand	2.977,91	-0,04%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,26	-0,31%
Ahold	7,54	-1,82%
Akzo nobel	42,84	-1,83%
Arcelor ...	49,25	-2,86%
ASML	14,41	-2,57%
Corio	53,65	-0,59%
Corporat...	9,84	-8,38%
DSM	34,08	-2,13%
Elsevier	10,19	0,99%
Fortis	10,14	0,10%