OMEGA PHARMA koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: OMEGA PHARMA

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
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
20040505	35.14
20040504	34.50
20040503	34.24
20040430	34.35
20040429	34.10
20040428	34.90
20040427	34.70
20040426	35.60
20040423	35.60
20040422	35.50
20040421	35.32
20040420	36.00
20040419	36.00
20040416	35.93
20040415	35.16
20040414	34.80
20040413	35.45
20040412	35.00
20040409	35.00
20040408	35.00
20040407	34.30
20040406	33.72
20040405	33.19
20040402	33.50
20040401	33.15
20040331	33.03
20040330	32.50
20040329	32.20
20040326	32.33
20040325	32.64
20040324	31.86
20040323	30.50
20040322	30.00
20040319	31.49
20040318	31.60
20040317	31.60
20040316	31.60
20040315	30.68
20040312	30.93
20040311	31.37
20040310	32.03
20040309	32.95
20040308	33.40
20040305	33.44
20040304	33.42
20040303	33.13
20040302	33.71
20040301	33.74
20040227	33.09
20040226	33.04
20040225	32.58
20040224	32.85
20040223	33.20
20040220	33.50
20040219	32.95
20040218	32.90
20040217	32.89
20040216	33.50
20040213	32.00
20040212	32.32
20040211	32.08
20040210	31.96
20040209	32.06
20040206	31.54
20040205	31.01
20040204	31.50
20040203	31.50
20040202	30.82
20040130	31.02
20040129	31.46
20040128	31.86
20040127	32.59
20040126	33.36
20040123	32.93
20040122	31.90
20040121	31.74
20040120	31.65
20040119	31.90
20040116	31.50
20040115	27.27
20040114	27.69
20040113	27.51
20040112	27.23
20040109	26.78
20040108	26.16
20040107	25.40
20040106	25.27
20040105	24.72
20040102	25.28
20040101	25.20
20031231	25.20
20031230	25.10
20031229	25.00
20031226	24.82
20031225	24.82
20031224	24.82
20031223	24.80
20031222	24.80
20031219	24.78
20031218	24.67
20031217	24.65
20031216	24.52
20031215	24.50
20031212	24.20
20031211	24.30
20031210	24.01
20031209	24.15
20031208	24.20
20031205	24.29
20031204	24.03
20031203	23.78
20031202	23.75
20031201	23.51
20031128	23.49
20031127	23.49
20031126	23.35
20031125	23.32
20031124	23.47
20031121	23.94
20031120	23.20
20031119	23.05
20031118	22.95
20031117	24.65
20031114	25.10
20031113	25.31
20031112	25.39
20031111	25.91
20031110	26.04
20031107	26.55
20031106	27.07
20031105	27.38
20031104	27.13
20031103	26.72
20031031	26.49
20031030	26.49
20031029	25.95
20031028	26.10
20031027	25.42
20031024	25.03
20031023	25.30
20031022	25.70
20031021	25.36
20031020	25.52
20031017	25.40
20031016	27.00
20031015	26.96
20031014	26.16
20031013	25.57
20031010	25.06
20031009	24.78
20031008	24.32
20031007	24.34
20031006	24.35
20031003	24.80
20031002	24.73
20031001	25.58
20030930	24.84
20030929	24.21
20030926	24.28
20030925	24.00
20030924	24.00
20030923	24.00
20030922	24.17
20030919	24.92
20030918	25.16
20030917	24.81
20030916	26.34
20030915	27.21
20030912	26.90
20030911	27.53
20030910	27.50
20030909	27.70
20030908	27.90
20030905	27.70
20030904	27.93
20030903	28.20
20030902	28.73
20030901	29.00
20030829	28.45
20030828	27.73
20030827	27.78
20030826	27.69
20030825	28.00
20030822	28.18
20030821	27.51
20030820	27.98

Datum	Slot
20030819	28.20
20030818	28.03
20030815	27.60
20030814	27.55
20030813	27.49
20030812	28.00
20030811	28.20
20030808	28.40
20030807	28.57
20030806	27.66
20030805	27.67
20030804	27.35
20030801	27.45
20030731	26.46
20030730	26.50
20030729	26.50
20030728	26.05
20030725	25.81
20030724	25.65
20030723	26.30
20030722	26.41
20030721	26.90
20030718	27.06
20030717	27.19
20030716	26.83
20030715	26.32
20030714	26.25
20030711	26.44
20030710	26.10
20030709	26.30
20030708	26.84
20030707	26.85
20030704	27.00
20030703	26.95
20030702	26.65
20030701	25.77
20030630	26.50
20030627	25.67
20030626	25.18
20030625	25.68
20030624	25.35
20030623	25.69
20030620	25.10
20030619	24.90
20030618	24.95
20030617	25.38
20030616	24.90
20030613	24.75
20030612	24.40
20030611	24.09
20030610	24.32
20030609	23.75
20030606	24.16
20030605	23.45
20030604	23.95
20030603	23.10
20030602	23.15
20030530	23.81
20030529	23.81
20030528	23.77
20030527	24.21
20030526	22.86
20030523	23.65
20030522	24.38
20030521	24.55
20030520	25.08
20030519	24.95
20030516	25.90
20030515	22.39
20030514	22.38
20030513	22.54
20030512	23.25
20030509	24.48
20030508	24.55
20030507	24.78
20030506	23.40
20030505	22.50
20030502	22.56
20030501	23.25
20030430	23.25
20030429	23.55
20030428	23.34
20030425	23.29
20030424	22.64
20030423	22.39
20030422	21.34
20030421	21.35
20030418	21.35
20030417	21.35
20030416	20.85
20030415	21.02
20030414	20.60
20030411	19.50
20030410	18.24
20030409	18.26
20030408	18.00
20030407	18.64
20030404	17.08
20030403	16.36
20030402	16.68
20030401	15.71
20030331	15.26
20030328	15.90
20030327	15.75
20030326	16.19
20030325	16.15
20030324	16.50
20030321	17.00
20030320	16.49
20030319	18.10
20030318	16.50
20030317	16.00
20030314	15.56
20030313	14.00
20030312	13.35
20030311	13.62
20030310	13.76
20030307	13.65
20030306	14.01
20030305	14.33
20030304	14.57
20030303	15.00
20030228	14.30
20030227	14.00
20030226	14.53
20030225	15.25
20030224	15.45
20030221	17.12
20030220	17.20
20030219	17.23
20030218	17.96
20030217	18.44
20030214	18.19
20030213	17.78
20030212	18.18
20030211	18.94
20030210	18.41
20030207	18.10
20030206	16.22
20030205	16.75
20030204	16.80
20030203	17.66
20030131	26.84
20030130	26.03
20030129	25.75
20030128	26.90
20030127	27.10
20030124	27.42
20030123	26.20
20030122	26.27
20030121	26.58
20030120	25.71
20030117	26.10
20030116	26.42
20030115	26.50
20030114	26.10
20030113	26.70
20030110	26.80
20030109	25.90
20030108	25.21
20030107	26.30
20030106	26.08
20030103	27.00
20030102	26.76
20030101	27.32
20021231	27.32
20021230	26.81
20021227	27.00
20021226	28.00
20021225	28.00
20021224	28.00
20021223	27.85
20021220	27.31
20021219	27.00
20021218	25.65
20021217	23.50
20021216	25.51
20021213	27.00
20021212	30.30
20021211	31.29
20021210	32.60
20021209	32.66
20021206	32.75
20021205	32.76
20021204	32.75
20021203	33.22
20021202	31.50
20021129	30.50
20021128	30.60
20021127	31.67
20021126	32.86
20021125	32.78
20021122	32.60
20021121	32.40
20021120	33.85
20021119	35.95
20021118	35.05
20021115	33.20
20021114	42.60
20021113	42.50

Datum	Slot
20021112	42.90
20021111	42.65
20021108	42.70
20021107	42.66
20021106	42.65
20021105	42.85
20021104	42.99
20021101	42.60
20021031	42.50
20021030	41.80
20021029	41.75
20021028	42.20
20021025	42.90
20021024	42.75
20021023	42.01
20021022	42.50
20021021	41.74
20021018	41.50
20021017	40.81
20021016	40.40
20021015	40.20
20021014	39.30
20021011	40.25
20021010	39.50
20021009	40.00
20021008	40.01
20021007	40.00
20021004	40.40
20021003	42.00
20021002	42.90
20021001	43.00
20020930	40.99
20020927	41.50
20020926	40.90
20020925	39.05
20020924	38.40
20020923	40.00
20020920	40.90
20020919	41.00
20020918	41.20
20020917	40.50
20020916	41.08
20020913	41.25
20020912	42.20
20020911	42.00
20020910	41.90
20020909	41.32
20020906	43.29
20020905	42.35
20020904	42.00
20020903	42.80
20020902	44.90
20020830	45.00
20020829	44.00
20020828	45.80
20020827	45.00
20020826	43.90
20020823	44.23
20020822	44.27
20020821	44.00
20020820	41.85
20020819	42.00
20020816	42.00
20020815	41.65
20020814	41.88
20020813	41.60
20020812	41.90
20020809	42.30
20020808	41.45
20020807	40.60
20020806	40.50
20020805	40.11
20020802	42.30
20020801	41.50
20020731	44.00
20020730	42.80
20020729	43.01
20020726	41.00
20020725	41.33
20020724	39.90
20020723	40.00
20020722	38.50
20020719	39.30
20020718	42.00
20020717	41.30
20020716	40.75
20020715	40.50
20020712	42.30
20020711	42.30
20020710	43.80
20020709	46.60
20020708	46.11
20020705	45.25
20020704	44.60
20020703	44.20
20020702	43.50
20020701	45.45
20020628	45.35
20020627	44.90
20020626	44.51
20020625	46.55
20020624	46.00
20020621	46.50
20020620	45.95
20020619	45.00
20020618	43.91
20020617	44.80
20020614	43.50
20020613	44.50
20020612	46.00
20020611	46.95
20020610	46.35
20020607	46.70
20020606	48.20
20020605	47.31
20020604	46.68
20020603	46.90
20020531	48.00
20020530	47.60
20020529	46.10
20020528	47.65
20020527	48.14
20020524	46.00
20020523	45.55
20020522	47.40
20020521	48.15
20020520	49.00
20020517	49.00
20020516	49.00
20020515	50.00
20020514	50.90
20020513	50.00
20020510	49.34
20020509	49.39
20020508	49.34
20020507	49.15
20020506	49.34
20020503	48.75
20020502	48.82
20020501	49.80
20020430	49.80
20020429	47.87
20020426	49.15
20020425	50.00
20020424	50.00
20020423	50.20
20020422	50.15
20020419	50.10
20020418	49.89
20020417	49.80
20020416	46.70
20020415	46.70
20020412	47.10
20020411	48.00
20020410	47.50
20020409	45.78
20020408	46.55
20020405	45.60
20020404	46.50
20020403	47.00
20020402	47.00
20020401	47.00
20020329	47.00
20020328	47.00
20020327	47.00
20020326	49.20
20020325	49.00
20020322	49.15
20020321	49.10
20020320	49.10
20020319	48.10
20020318	48.10
20020315	48.75
20020314	49.85
20020313	49.90
20020312	49.00
20020311	49.20
20020308	49.45
20020307	49.50
20020306	49.99
20020305	50.80
20020304	51.25
20020301	52.00
20020228	50.10
20020227	49.94
20020226	49.85
20020225	49.96
20020222	50.35
20020221	50.25
20020220	50.30
20020219	50.20
20020218	50.10
20020215	50.50
20020214	49.90
20020213	49.50
20020212	49.50
20020211	49.00
20020208	49.10
20020207	49.00
20020206	49.55

Datum	Slot
20020205	49.63
20020204	50.95
20020201	50.75
20020131	52.50
20020130	52.50
20020129	51.00
20020128	51.30
20020125	50.40
20020124	50.30
20020123	50.15
20020122	49.98
20020121	49.98
20020118	50.20
20020117	48.55
20020116	48.00
20020115	48.80
20020114	48.50
20020111	48.85
20020110	49.00
20020109	49.60
20020108	49.85
20020107	48.18
20020104	48.95
20020103	50.30
20020102	50.90
20020101	50.85
20011231	50.85
20011228	50.85
20011227	50.50
20011226	50.50
20011225	50.50
20011224	50.50
20011221	50.00
20011220	50.85
20011219	50.25
20011218	49.90
20011217	49.00
20011214	49.50
20011213	49.00
20011212	49.20
20011211	48.15
20011210	47.95
20011207	47.87
20011206	47.89
20011205	48.00
20011204	47.50
20011203	47.68
20011130	46.40
20011129	48.10
20011128	47.79
20011127	47.00
20011126	49.25
20011123	50.00
20011122	49.40
20011121	47.60
20011120	45.35
20011119	46.01
20011116	47.25
20011115	46.90
20011114	47.75
20011113	47.99
20011112	47.49
20011109	48.50
20011108	49.00
20011107	49.85
20011106	50.15
20011105	50.00
20011102	48.96
20011101	47.00
20011031	46.55
20011030	46.51
20011029	47.20
20011026	49.95
20011025	49.95
20011024	47.00
20011023	45.60
20011022	45.40
20011019	45.65
20011018	44.40
20011017	43.30
20011016	46.00
20011015	46.00
20011012	45.90
20011011	45.30
20011010	44.69
20011009	44.60
20011008	44.69
20011005	44.75
20011004	44.02
20011003	43.68
20011002	43.55
20011001	44.75
20010928	44.30
20010927	44.30
20010926	44.60
20010925	43.80
20010924	44.00
20010921	41.00
20010920	42.25
20010919	45.00
20010918	43.00
20010917	45.60
20010914	46.00
20010913	47.25
20010912	49.50
20010911	43.60
20010910	49.45
20010907	50.50
20010906	50.80
20010905	52.15
20010904	53.30
20010903	51.75
20010831	51.95
20010830	50.05
20010829	50.50
20010828	50.80
20010827	51.00
20010824	51.25
20010823	49.50
20010822	48.66
20010821	48.75
20010820	50.75
20010817	52.00
20010816	51.50
20010815	50.25
20010814	49.20
20010813	47.95
20010810	47.01
20010809	47.75
20010808	48.30
20010807	48.80
20010806	46.31
20010803	46.00
20010802	45.00
20010801	45.00
20010731	45.00
20010730	45.01
20010727	45.55
20010726	45.50
20010725	45.00
20010724	45.00
20010723	45.00
20010720	45.01
20010719	44.50
20010718	44.10
20010717	45.00
20010716	45.50
20010713	46.50
20010712	46.50
20010711	46.00
20010710	46.15
20010709	46.15
20010706	46.00
20010705	43.95
20010704	43.70
20010703	45.00
20010702	45.15
20010629	45.50
20010628	44.00
20010627	43.91
20010626	45.00
20010625	46.00
20010622	45.50
20010621	46.02
20010620	44.90
20010619	44.10
20010618	44.00
20010615	43.01
20010614	42.90
20010613	43.40
20010612	43.40
20010611	42.50
20010608	43.00
20010607	43.70
20010606	44.00
20010605	42.50
20010604	42.50
20010601	42.50
20010531	42.50
20010530	42.50
20010529	42.00
20010528	41.50
20010525	43.25
20010524	43.30
20010523	42.00
20010522	41.40
20010521	40.47
20010518	39.30
20010517	40.00
20010516	38.50
20010515	37.25
20010514	37.00
20010511	35.00
20010510	35.00
20010509	36.00
20010508	36.00
20010507	37.30
20010504	37.30
20010503	37.30
20010502	37.24

Datum	Slot
20010501	37.25
20010430	37.25
20010427	37.50
20010426	36.50
20010425	36.50
20010424	36.90
20010423	36.50
20010420	35.60
20010419	36.10
20010418	36.00
20010417	36.60
20010416	36.60
20010413	36.60
20010412	36.60
20010411	36.27
20010410	36.50
20010409	36.05
20010406	36.80
20010405	36.70
20010404	36.40
20010403	36.00
20010402	37.00
20010330	35.80
20010329	34.50
20010328	35.00
20010327	33.97
20010326	36.00
20010323	37.00
20010322	37.99
20010321	39.50
20010320	40.00
20010319	38.50
20010316	39.20
20010315	38.50
20010314	38.60
20010313	38.60
20010312	41.00
20010309	41.54
20010308	41.55
20010307	41.51
20010306	41.75
20010305	42.00
20010302	42.90
20010301	40.95
20010228	42.00
20010227	43.00
20010226	42.50
20010223	42.35
20010222	41.30
20010221	42.24
20010220	42.95
20010219	41.00
20010216	40.97
20010215	40.55
20010214	40.25
20010213	40.20
20010212	40.00
20010209	40.00
20010208	40.75
20010207	40.50
20010206	40.05
20010205	41.00
20010202	41.75
20010201	40.05
20010131	40.35
20010130	40.00
20010129	39.90
20010126	38.75
20010125	38.75
20010124	39.90
20010123	39.90
20010122	39.75
20010119	40.00
20010118	40.00
20010117	42.40
20010116	41.90
20010115	40.75
20010112	39.40
20010111	38.50
20010110	37.25
20010109	38.00
20010108	39.15
20010105	38.52
20010104	39.60
20010103	41.33
20010102	42.80
20010101	43.40
20001229	43.40
20001228	43.40
20001227	43.00
20001226	42.75
20001225	42.75
20001222	42.75
20001221	43.00
20001220	43.00
20001219	41.45
20001218	41.68
20001215	40.51
20001214	40.44
20001213	40.40
20001212	39.30
20001211	39.66
20001208	39.30
20001207	39.00
20001206	41.90
20001205	41.65
20001204	41.00
20001201	39.98
20001130	40.00
20001129	39.49
20001128	39.50
20001127	39.00
20001124	39.50
20001123	38.85
20001122	40.10
20001121	41.00
20001120	41.00
20001117	42.50
20001116	40.75
20001115	41.50
20001114	42.77
20001113	42.77
20001110	42.69
20001109	43.85
20001108	44.70
20001107	44.74
20001106	44.70
20001103	44.40
20001102	44.25
20001101	44.00
20001031	41.60
20001030	41.60
20001027	42.90
20001026	42.95
20001025	42.98
20001024	42.50
20001023	40.25
20001020	38.00
20001019	38.50
20001018	39.10
20001017	38.80
20001016	37.35
20001013	37.90
20001012	39.20
20001011	39.20
20001010	40.50
20001009	42.30
20001006	41.70
20001005	43.00
20001004	42.20
20001003	42.20
20001002	44.50
20000929	44.50
20000928	42.78
20000927	41.80
20000926	41.20
20000925	41.83
20000922	41.70
20000921	43.80
20000920	43.30
20000919	41.60
20000918	43.13
20000915	44.35
20000914	45.00
20000913	45.00
20000912	46.60
20000911	44.10
20000908	45.99
20000907	43.80
20000906	43.90
20000905	44.98
20000904	43.10
20000901	42.42
20000831	42.00
20000830	40.29
20000829	40.00
20000828	39.85
20000825	39.85
20000824	39.20
20000823	40.00
20000822	40.15
20000821	39.15
20000818	39.00
20000817	38.99
20000816	38.62
20000815	38.80
20000814	38.70
20000811	37.00
20000810	36.55
20000809	36.80
20000808	36.80
20000807	36.25
20000804	36.50
20000803	36.30
20000802	37.00
20000801	37.00
20000731	37.20
20000728	37.15
20000727	36.00
20000726	36.00

« minder «

Stijgers:

Hoogste omzet:

Fortis	9,92	8,78%
Aegon	8,55	8,00%
ING	22,23	7,89%
Randstad	21,48	6,97%
UNIBAIL R...	147,60	5,61%

Fortis	12101814
ING	12033425
Aegon	5046922
Royal Dut...	3185777
Unilever	2782391

Dalers:

Laagste omzet:

Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%
Antonov	0,32	-3,03%
Van Lansc...	49,23	-1,54%
Macintosh	11,91	-1,08%

Hunter Douglas...	594
Van Lanschot...	880
Telegraaf	929
Macintosh	1124
Ballast Nedam...	1287

AEX	404,67	3,97%
AMX	575,25	2,94%
BEL	3.168,47	5,53%
BSE 20	15.071,48	4,06%
CAC 40	4.390,02	4,61%
DAX	6.350,25	3,64%
Dow Jones	11.188,23	-2,99%
FTSE	5.440,20	1,46%
HangSeng	20.794,27	1,99%

Jakarta	2.036,10	0,67%
KLSE	1.078,34	0,73%
Nasdaq	2.259,04	-3,20%
Nikkei	12.624,46	3,38%
S&P	1.236,82	-2,99%
Shanghai	2.143,42	-2,68%
Straits T	2.695,16	4,70%
Taiwan	6.658,69	5,57%
Thailand	2.695,16	4,70%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,55	8,00%
Ahold	8,92	2,19%
Akzo nobel	42,06	1,95%
Arcelor ...	45,90	5,52%
ASML	15,56	4,22%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	39,01	2,62%
Elsevier	11,12	2,71%
Fortis	9,92	8,78%