KOERS: KLSE
Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry
« minder «
DatumSlot
20040608817.39
20040607815.73
20040604802.82
20040603798.58
20040602806.36
20040601812.27
20040531810.67
20040528808.44
20040527811.74
20040526799.25
20040525796.48
20040524794.39
20040521791.53
20040520788.87
20040519793.83
20040518783.27
20040517781.05
20040514793.97
20040513803.11
20040512818.72
20040511810.16
20040510813.44
20040507835.37
20040506842.77
20040505846.68
20040430838.21
20040429849.72
20040428861.57
20040427868.32
20040426870.12
20040423875.50
20040422871.63
20040421864.02
20040420861.33
20040419855.76
20040416861.81
20040415861.19
20040414866.29
20040413880.37
20040412879.78
20040409883.09
20040408884.48
20040407882.34
20040406884.16
20040405889.60
20040402887.34
20040401887.08
20040331901.85
20040330901.52
20040329899.58
20040326895.12
20040325890.14
20040324895.31
20040323897.87
20040322908.96
20040319904.45
20040318901.47
20040317890.14
20040316885.70
20040315890.29
20040312884.55
20040311879.50
20040310875.83
20040309882.96
20040308880.85
20040305886.15
20040304882.33
20040303877.20
20040302894.45
20040301882.07
20040227879.24
20040226885.34
20040225872.03
20040224874.82
20040220861.72
20040219858.66
20040218857.15
20040217845.80
20040216828.17
20040213825.91
20040212825.65
20040211818.22
20040210812.06
20040209817.79
20040206815.42
20040205807.57
20040204804.83
20040130818.94
20040129817.11
20040128819.85
20040127823.27
20040126827.87
20040120824.66
20040119818.91
20040116817.27
20040115814.80
20040114815.98
20040113818.42
20040112823.68
20040109825.42
20040108813.20
20040107805.76
20040106787.29
20040105792.66
20040102788.49
20031231793.94
20031230792.72
20031229787.80
20031226780.02
20031224777.37
20031223777.63
20031222775.30
20031219769.75
20031218766.59
20031217775.13
20031216782.08
20031215788.01
20031212791.94
20031211793.60
20031210794.51
20031209788.47
20031208784.03
20031205786.98
20031204790.13
20031203795.57
20031202797.80
20031201790.56
20031128779.28
20031127778.37
20031121784.47
20031120777.21
20031119765.95
20031118782.17
20031117781.95
20031114792.23
20031113791.49
20031112790.31
20031111795.28
20031110800.96
20031107806.78
20031106809.14
20031105813.49
20031104815.99
20031103813.09
20031031817.12
20031030812.10
20031029809.97
20031028805.64
20031027803.52
20031023804.43
20031022805.11
20031021790.31
20031020781.45
20031017781.05
20031016784.12
20031015783.21
20031014782.63
20031013791.74
20031010790.66
20031009779.41
20031008759.62
20031007748.55
20031006742.73
20031003740.20
20031002737.43
20031001737.64
20030930733.45
20030929736.16
20030926742.22
20030925742.67
20030924744.99
20030923737.24
20030922738.36
20030919744.17
20030918743.43
20030917747.00
20030916741.76
20030915743.01
20030912740.94
20030911743.00
20030910736.23
20030909742.83
20030908748.86
20030905756.48
20030904752.26
20030903745.17
20030902742.02
20030829743.30
20030828746.49
20030827744.62
20030826741.02
20030825742.26
20030822743.35
20030821739.96
20030820732.24
20030819732.07
20030818728.84
20030815728.51
20030814727.46
20030813724.23
DatumSlot
20030812724.21
20030811726.83
20030808722.21
20030807719.79
20030806718.91
20030805722.23
20030804723.24
20030801723.03
20030731720.56
20030730720.71
20030729711.68
20030728708.24
20030725710.53
20030724710.37
20030723712.87
20030722712.86
20030721719.66
20030718716.52
20030717715.65
20030716724.35
20030715729.39
20030714727.11
20030711723.90
20030710723.85
20030709725.67
20030708727.00
20030707730.40
20030704725.11
20030703721.93
20030702703.26
20030701693.58
20030630691.96
20030627691.45
20030626682.72
20030625682.32
20030624678.73
20030623684.91
20030620682.44
20030619681.69
20030618683.76
20030617685.06
20030616683.27
20030613689.94
20030612690.32
20030611688.61
20030610682.07
20030609684.41
20030606681.57
20030605682.43
20030604672.84
20030603674.57
20030602671.84
20030530671.46
20030529672.05
20030528664.00
20030527652.11
20030526655.74
20030523650.88
20030522642.25
20030521640.37
20030520636.96
20030519636.68
20030516636.26
20030513635.78
20030512633.95
20030509630.14
20030508630.84
20030507632.28
20030506631.83
20030505631.41
20030502627.26
20030430630.37
20030429628.04
20030428624.18
20030425627.73
20030424624.66
20030423629.62
20030422632.99
20030421634.30
20030418635.61
20030417631.37
20030416633.77
20030415631.17
20030414624.21
20030411629.69
20030410629.92
20030409634.41
20030408640.08
20030407640.35
20030404631.02
20030403628.54
20030402628.97
20030401627.11
20030331635.72
20030328634.96
20030327632.84
20030326632.99
20030325629.66
20030324633.13
20030321632.17
20030320632.03
20030319627.94
20030318627.08
20030317622.61
20030314628.55
20030313627.46
20030312629.10
20030311619.22
20030310624.78
20030307635.66
20030306642.43
20030305643.07
20030303649.22
20030228646.80
20030227652.44
20030226650.71
20030225653.13
20030224651.56
20030221654.49
20030220655.32
20030219660.96
20030218657.45
20030217659.33
20030214656.95
20030213656.54
20030211659.95
20030210658.46
20030207661.25
20030206664.95
20030205668.18
20030130664.77
20030129665.44
20030128671.63
20030127664.62
20030124668.81
20030123670.78
20030122672.41
20030121675.87
20030120666.36
20030117670.53
20030116670.14
20030115668.21
20030114661.41
20030113651.48
20030110635.82
20030109626.58
20030108625.13
20030107626.17
20030106627.89
20030103633.50
20030102632.43
20021231646.32
20021230648.43
20021227650.39
20021226648.07
20021224641.16
20021223639.20
20021220638.03
20021219636.79
20021218635.81
20021217635.63
20021216629.47
20021213632.20
20021212634.28
20021211635.17
20021210633.38
20021209637.77
20021204618.37
20021203616.46
20021202624.26
20021129629.22
20021128630.86
20021127632.42
20021126640.68
20021125643.31
20021122639.12
20021121638.21
20021120637.17
20021119637.43
20021118643.91
20021115647.88
20021114646.15
20021113646.94
20021112651.70
20021111653.17
20021108656.68
20021107655.76
20021106658.65
20021105653.94
20021101657.38
20021031659.57
20021030657.74
20021029660.94
20021028662.78
20021025655.68
20021024655.80
20021023652.77
20021022654.33
20021021652.41
20021018652.25
DatumSlot
20021017638.93
20021016634.46
20021015624.16
20021014630.01
20021011637.78
20021010635.14
20021009641.53
20021008643.74
20021007642.09
20021004644.09
20021003646.42
20021002646.47
20021001644.99
20020930638.01
20020927647.36
20020926639.83
20020925636.75
20020924652.41
20020923662.48
20020920672.64
20020919675.56
20020918677.21
20020917690.48
20020916684.29
20020913688.29
20020912694.11
20020911689.70
20020910687.82
20020909683.20
20020906694.09
20020905705.95
20020904707.85
20020903712.95
20020902713.40
20020830711.36
20020829715.14
20020828724.72
20020827728.73
20020826728.49
20020823729.99
20020822730.01
20020821730.79
20020820733.98
20020819736.54
20020816736.60
20020815734.07
20020814729.99
20020813729.29
20020812724.03
20020809723.18
20020808722.50
20020807721.65
20020806719.18
20020805721.15
20020802719.53
20020801723.57
20020731721.59
20020730721.90
20020729720.98
20020726717.71
20020725718.85
20020724715.10
20020723724.32
20020722716.57
20020719726.48
20020718733.87
20020717731.17
20020716734.36
20020715739.13
20020712739.85
20020711738.85
20020710743.17
20020709743.58
20020708735.78
20020705744.62
20020704741.55
20020703739.35
20020702743.36
20020701724.65
20020628725.44
20020627711.58
20020626705.04
20020625717.21
20020624726.50
20020621743.35
20020620746.27
20020619743.90
20020618747.42
20020617746.79
20020614748.51
20020613753.39
20020612750.57
20020611750.39
20020610755.23
20020607755.21
20020606752.88
20020605746.93
20020604750.56
20020603749.00
20020531741.76
20020530759.33
20020529763.14
20020528761.30
20020524765.86
20020523767.59
20020522772.94
20020521781.72
20020520784.56
20020517787.85
20020516786.38
20020515786.75
20020514785.51
20020513786.03
20020510788.54
20020509794.66
20020508794.47
20020507789.93
20020506795.10
20020503794.66
20020502795.35
20020430793.99
20020429790.75
20020426801.37
20020424799.51
20020423808.07
20020422807.30
20020419798.35
20020418787.23
20020417792.14
20020416782.12
20020415784.54
20020412776.21
20020411774.76
20020410774.58
20020409775.88
20020408772.26
20020405761.42
20020404752.41
20020403755.47
20020402755.42
20020401757.39
20020329756.10
20020328755.05
20020327756.51
20020326751.30
20020325746.26
20020322752.63
20020321756.22
20020320754.95
20020319754.27
20020318757.44
20020314751.64
20020313754.51
20020312753.62
20020311761.01
20020308747.63
20020307741.72
20020306737.05
20020305736.69
20020304724.90
20020301717.57
20020228708.91
20020227703.92
20020226701.09
20020225701.31
20020222710.61
20020221717.39
20020220722.79
20020219729.73
20020218721.13
20020215721.98
20020214714.81
20020208710.92
20020207707.68
20020206715.22
20020205720.33
20020204723.54
20020131718.82
20020130710.00
20020129706.32
20020128705.61
20020125693.58
20020124685.95
20020123688.56
20020122690.23
20020121695.94
20020118698.53
20020117697.87
20020116700.62
20020115700.47
20020114698.45
20020111703.04
20020110704.99
20020109700.47
20020108692.21
20020107697.11
20020104693.47
20020103683.48
20020102682.83
20011231696.09
DatumSlot
20011228691.64
20011227687.72
20011226679.30
20011224669.58
20011221665.05
20011220662.45
20011214664.12
20011213662.01
20011212669.22
20011211668.09
20011210667.11
20011207661.52
20011206656.38
20011205653.01
20011204647.51
20011203643.35
20011130638.02
20011129641.95
20011128641.06
20011127638.35
20011126640.48
20011123639.53
20011121632.91
20011120625.38
20011119628.14
20011116635.31
20011115632.50
20011113612.72
20011112603.68
20011109599.45
20011108598.57
20011107592.26
20011106592.75
20011105592.85
20011102596.65
20011101596.02
20011031600.07
20011030603.19
20011029605.80
20011026612.41
20011025615.11
20011024616.40
20011023613.62
20011022609.09
20011019615.02
20011018620.77
20011017621.58
20011016616.85
20011015618.90
20011012611.32
20011011609.39
20011010603.90
20011009609.66
20011008599.77
20011005609.00
20011004611.05
20011003616.72
20011002616.74
20011001613.95
20010928615.34
20010927612.64
20010926602.51
20010925605.95
20010924605.44
20010921607.91
20010920629.74
20010919633.52
20010918607.64
20010917609.00
20010914644.53
20010913664.52
20010911690.54
20010910695.28
20010907696.65
20010906688.00
20010905688.90
20010904687.73
20010903690.45
20010830687.16
20010829689.05
20010828691.47
20010827694.22
20010824682.87
20010823669.86
20010822657.11
20010821653.77
20010820654.42
20010817655.76
20010816655.15
20010815656.26
20010814657.72
20010813648.32
20010810648.06
20010809652.09
20010808656.82
20010807657.65
20010806654.02
20010803659.25
20010802661.65
20010801662.96
20010731659.40
20010730657.51
20010727646.33
20010726642.79
20010725643.77
20010724636.59
20010723637.33
20010720648.78
20010719649.49
20010718647.72
20010717637.40
20010716630.10
20010713621.03
20010712609.83
20010711618.01
20010710626.23
20010709627.70
20010706626.81
20010705617.14
20010704598.14
20010703591.18
20010702586.25
20010629592.99
20010628586.96
20010627590.65
20010626595.24
20010625590.43
20010622587.89
20010621592.00
20010620586.11
20010619589.93
20010618584.82
20010615589.42
20010614600.86
20010613598.72
20010612593.11
20010611585.28
20010608575.71
20010607567.15
20010606564.08
20010605567.36
20010601571.26
20010531572.88
20010530570.68
20010529567.62
20010528566.09
20010525563.72
20010524567.58
20010523560.79
20010522556.52
20010521554.36
20010518557.66
20010517565.61
20010516565.15
20010515561.46
20010514566.69
20010511571.02
20010510573.73
20010509572.91
20010508570.91
20010504576.99
20010503606.66
20010502611.42
20010430584.50
20010427585.87
20010426579.89
20010425573.00
20010424571.69
20010423573.37
20010420575.67
20010419570.01
20010418570.02
20010417575.07
20010416581.37
20010413581.37
20010412566.47
20010411567.88
20010410555.49
20010409553.34
20010406577.44
20010405591.74
20010404594.26
20010403633.17
20010402650.74
20010330647.48
20010329652.03
20010328660.82
20010327663.47
20010323669.27
20010322669.49
20010321673.24
20010320656.50
20010319665.26
20010316672.01
20010315675.86
20010314682.33
20010313682.63
20010312688.89
20010309695.26
20010308696.42
DatumSlot
20010307701.65
20010305706.03
20010302703.07
20010301702.00
20010228709.39
20010227711.29
20010226710.94
20010223712.76
20010222713.48
20010221711.52
20010220713.32
20010219711.33
20010216714.66
20010215711.33
20010214714.54
20010213719.14
20010212725.58
20010209724.81
20010208719.87
20010207729.10
20010206732.81
20010205732.02
20010202736.34
20010131727.73
20010130722.69
20010129719.86
20010126715.06
20010122711.04
20010119694.50
20010118683.92
20010117679.65
20010116679.29
20010115682.66
20010112678.90
20010111675.77
20010110679.79
20010109674.54
20010108675.00
20010105670.18
20010104663.87
20010103657.52
20010102666.63
20001226679.64
20001222696.39
20001221700.96
20001220705.51
20001219710.86
20001218711.10
20001215700.44
20001214712.50
20001213719.25
20001212724.89
20001211736.09
20001208733.49
20001207735.97
20001206741.00
20001205729.50
20001204723.76
20001201725.69
20001130729.95
20001129732.25
20001128738.42
20001127731.09
20001124713.63
20001123708.87
20001122720.67
20001121727.08
20001120739.04
20001117735.09
20001116730.00
20001115737.68
20001114745.25
20001113737.20
20001110752.44
20001109753.14
20001108758.23
20001107763.84
20001106763.69
20001103760.30
20001102749.43
20001101758.12
20001031752.36
20001030774.31
20001027791.08
20001025796.22
20001024786.49
20001023783.50
20001020778.99
20001019774.20
20001018772.03
20001017765.20
20001016766.18
20001013750.04
20001012737.88
20001011714.25
20001010711.25
20001009704.99
20001006709.55
20001005704.16
20001004707.90
20001003708.54
20001002703.95
20000929713.51
20000928720.85
20000927728.46
20000926735.54
20000925735.61
20000922739.57
20000921747.16
20000920750.04
20000919741.53
20000918741.21
20000915752.61
20000914747.17
20000913745.07
20000912729.95
20000911727.15
20000908739.81
20000907743.64
20000906749.55
20000905751.58
20000904743.52
20000901767.02
20000830795.84
20000825799.26
20000824802.84
20000823809.05
20000822807.89
20000821809.40
20000818819.59
20000817821.53
20000816810.47
20000815806.74
20000814800.23
20000811802.53
20000810808.62
20000809819.11
20000808825.52
20000807814.26
20000804814.99
20000803809.87
20000802802.53
20000801804.59
20000731798.83
20000728799.09
20000727807.81
20000726814.96
20000725819.88
20000724822.89
20000721831.08
20000720835.30
20000719840.85
20000718838.03
20000717846.33
20000714856.24
20000713860.77
20000712859.34
20000711845.51
20000710837.59
20000707820.47
20000706815.68
20000705818.69
20000704807.87
20000703793.93
20000630833.37
20000629830.25
20000628841.54
20000627817.42
20000626803.87
20000623812.25
20000622822.59
20000621835.19
20000620812.62
20000619813.29
20000616836.19
20000614862.12
20000613865.45
20000612858.90
20000608842.24
20000607855.24
20000606871.79
20000605881.39
20000601904.53
20000531911.51
20000530903.21
20000529907.25
20000526884.57
20000525898.91
20000524903.80
20000523917.29
20000522933.47
20000519950.62
20000517922.30
20000516917.85
20000515910.74
20000512912.66
20000511920.71
20000510932.47
20000509927.70
20000508929.46

« minder «
Stijgers: Hoogste omzet:
Antonov0,369,09%
UNIBAIL R...146,194,83%
OCE6,883,15%
TomTom17,292,86%
Vedior15,631,96%
ING8047866
Fortis7839390
Ahold4890189
Royal Dut...4844768
Aegon4580022
Dalers: Laagste omzet:
USG People10,20-12,75%
Corporate...9,84-8,38%
Qurius0,55-6,78%
Boskalis34,01-6,41%
Randstad18,69-5,41%
Van Lanschot...5
Hunter Douglas...268
Telegraaf394
Tele Atlas2006
Macintosh2924
AEX401,16-1,04%
AMX551,26-2,39%
BEL3.114,11-0,98%
BSE 2014.777,01-1,11%
CAC 404.362,44-1,05%
DAX6.467,35-1,05%
Dow Jones11.583,44-0,16%
FTSE5.413,10-0,68%
HangSeng23.087,72-0,20%
Jakarta2.257,051,40%
KLSE1.141,590,19%
Nasdaq2.306,410,11%
Nikkei13.603,312,18%
S&P1.278,760,14%
Shanghai2.910,292,55%
Straits T2.977,91-0,04%
Taiwan7.368,080,80%
Thailand2.977,91-0,04%


Realtime AEX Grafiek
aex grafiek
Aegon8,26-0,31%
Ahold7,54-1,82%
Akzo nobel42,84-1,83%
Arcelor ...49,25-2,86%
ASML14,41-2,57%
Corio53,65-0,59%
Corporat...