Draka koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: Draka

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040721	11.10
20040720	11.18
20040719	11.55
20040716	11.59
20040715	11.60
20040714	11.89
20040713	14.50
20040712	14.95
20040709	15.06
20040708	15.00
20040707	15.10
20040706	15.25
20040705	15.49
20040702	15.52
20040701	15.01
20040630	15.55
20040629	15.90
20040628	15.38
20040625	14.50
20040624	13.70
20040623	13.00
20040622	12.60
20040621	12.65
20040618	12.80
20040617	12.84
20040616	12.75
20040615	12.85
20040614	12.90
20040611	13.00
20040610	13.05
20040609	13.04
20040608	13.16
20040607	13.10
20040604	13.39
20040603	13.29
20040602	13.52
20040601	13.36
20040531	13.42
20040528	13.30
20040527	13.28
20040526	13.31
20040525	13.31
20040524	13.40
20040521	13.28
20040520	12.74
20040519	12.98
20040518	12.79
20040517	13.24
20040514	13.75
20040513	13.82
20040512	13.63
20040511	14.03
20040510	13.75
20040507	14.41
20040506	14.50
20040505	15.15
20040504	15.10
20040503	15.05
20040430	15.20
20040429	15.25
20040428	15.43
20040427	15.73
20040426	15.80
20040423	15.65
20040422	14.89
20040421	14.89
20040420	14.89
20040419	14.80
20040416	15.12
20040415	15.08
20040414	15.00
20040413	14.85
20040412	15.10
20040409	15.10
20040408	15.10
20040407	15.05
20040406	14.90
20040405	15.29
20040402	15.11
20040401	15.00
20040331	15.01
20040330	14.80
20040329	14.79
20040326	14.85
20040325	14.61
20040324	14.30
20040323	14.40
20040322	14.81
20040319	15.80
20040318	15.85
20040317	16.40
20040316	16.20
20040315	17.00
20040312	16.99
20040311	17.00
20040310	17.76
20040309	18.02
20040308	18.10
20040305	16.52
20040304	17.14
20040303	17.02
20040302	17.20
20040301	17.10
20040227	17.10
20040226	17.02
20040225	17.05
20040224	16.85
20040223	17.58
20040220	18.25
20040219	18.50
20040218	18.57
20040217	18.53
20040216	18.70
20040213	18.85
20040212	18.96
20040211	18.74
20040210	17.96
20040209	18.30
20040206	17.80
20040205	17.66
20040204	18.00
20040203	18.61
20040202	18.75
20040130	18.55
20040129	18.65
20040128	19.28
20040127	18.70
20040126	17.78
20040123	18.21
20040122	18.79
20040121	19.30
20040120	20.16
20040119	19.80
20040116	18.55
20040115	17.50
20040114	17.37
20040113	17.19
20040112	17.15
20040109	16.40
20040108	16.23
20040107	15.85
20040106	15.82
20040105	15.75
20040102	15.78
20040101	15.60
20031231	15.60
20031230	15.58
20031229	15.45
20031226	15.13
20031225	15.13
20031224	15.13
20031223	15.20
20031222	15.31
20031219	15.55
20031218	15.71
20031217	15.68
20031216	16.15
20031215	16.30
20031212	16.23
20031211	16.22
20031210	16.37
20031209	16.42
20031208	16.60
20031205	16.69
20031204	16.65
20031203	15.77
20031202	15.62
20031201	15.90
20031128	15.06
20031127	14.56
20031126	14.65
20031125	14.75
20031124	13.65
20031121	13.20
20031120	13.31
20031119	13.20
20031118	13.06
20031117	13.32
20031114	13.40
20031113	12.90
20031112	12.85
20031111	12.85
20031110	12.75
20031107	12.72
20031106	12.78
20031105	12.81
20031104	12.89
20031103	12.35
20031031	12.10
20031030	12.06
20031029	11.90
20031028	11.53
20031027	11.50
20031024	11.37
20031023	11.34
20031022	11.75
20031021	11.77
20031020	11.81
20031017	11.75
20031016	11.77

Datum	Slot
20031015	12.20
20031014	11.96
20031013	11.51
20031010	11.30
20031009	11.42
20031008	11.35
20031007	11.20
20031006	11.40
20031003	11.40
20031002	11.12
20031001	10.70
20030930	11.19
20030929	11.20
20030926	11.60
20030925	12.12
20030924	12.41
20030923	12.16
20030922	12.45
20030919	12.78
20030918	12.70
20030917	12.81
20030916	12.76
20030915	12.89
20030912	12.99
20030911	12.25
20030910	12.31
20030909	12.51
20030908	12.77
20030905	13.05
20030904	13.35
20030903	13.50
20030902	13.07
20030901	12.61
20030829	12.55
20030828	12.75
20030827	12.73
20030826	12.78
20030825	13.18
20030822	12.60
20030821	11.75
20030820	10.94
20030819	10.93
20030818	10.63
20030815	10.52
20030814	10.35
20030813	10.40
20030812	10.65
20030811	10.60
20030808	10.65
20030807	10.55
20030806	10.56
20030805	10.77
20030804	10.42
20030801	10.85
20030731	10.49
20030730	10.80
20030729	11.51
20030728	10.55
20030725	9.67
20030724	9.70
20030723	9.60
20030722	9.79
20030721	8.80
20030718	8.25
20030717	8.26
20030716	8.30
20030715	8.20
20030714	8.20
20030711	8.15
20030710	8.10
20030709	8.05
20030708	8.10
20030707	8.08
20030704	8.00
20030703	8.10
20030702	8.10
20030701	8.20
20030630	8.39
20030627	8.45
20030626	8.40
20030625	8.50
20030624	8.38
20030623	8.22
20030620	8.20
20030619	8.20
20030618	8.29
20030617	8.50
20030616	8.88
20030613	8.80
20030612	9.25
20030611	9.26
20030610	9.05
20030609	8.80
20030606	8.30
20030605	8.35
20030604	8.32
20030603	8.36
20030602	8.30
20030530	8.32
20030529	8.25
20030528	8.05
20030527	8.10
20030526	8.40
20030523	8.43
20030522	8.40
20030521	8.23
20030520	8.26
20030519	8.37
20030516	8.45
20030515	8.34
20030514	8.30
20030513	8.42
20030512	8.60
20030509	8.60
20030508	8.55
20030507	8.57
20030506	8.40
20030505	8.10
20030502	7.70
20030501	7.72
20030430	7.72
20030429	7.82
20030428	7.80
20030425	8.05
20030424	8.38
20030423	8.52
20030422	8.55
20030421	8.50
20030418	8.50
20030417	8.50
20030416	8.60
20030415	7.63
20030414	7.10
20030411	6.80
20030410	6.80
20030409	6.74
20030408	6.80
20030407	6.50
20030404	6.11
20030403	6.00
20030402	5.74
20030401	5.68
20030331	5.65
20030328	6.23
20030327	6.75
20030326	7.03
20030325	6.80
20030324	6.65
20030321	5.95
20030320	4.75
20030319	4.61
20030318	4.30
20030317	4.30
20030314	4.20
20030313	4.26
20030312	4.30
20030311	4.26
20030310	4.32
20030307	4.46
20030306	5.20
20030305	5.75
20030304	5.80
20030303	6.07
20030228	5.90
20030227	5.97
20030226	5.90
20030225	5.95
20030224	6.65
20030221	6.80
20030220	6.70
20030219	6.70
20030218	6.75
20030217	6.76
20030214	6.81
20030213	7.10
20030212	7.44
20030211	7.76
20030210	7.78
20030207	7.77
20030206	7.78
20030205	7.70
20030204	7.80
20030203	7.90
20030131	7.78
20030130	7.90
20030129	7.88
20030128	7.99
20030127	7.90
20030124	8.39
20030123	8.58
20030122	8.71
20030121	9.15
20030120	9.30
20030117	9.41
20030116	9.46
20030115	9.60
20030114	9.56
20030113	9.70
20030110	9.65
20030109	9.65

Datum	Slot
20030108	9.75
20030107	9.84
20030106	9.84
20030103	9.84
20030102	9.90
20030101	9.45
20021231	9.45
20021230	9.35
20021227	9.25
20021226	9.30
20021225	9.30
20021224	9.30
20021223	9.40
20021220	9.55
20021219	9.49
20021218	9.82
20021217	10.06
20021216	10.05
20021213	10.32
20021212	10.66
20021211	10.32
20021210	10.45
20021209	10.50
20021206	10.91
20021205	11.35
20021204	11.65
20021203	11.88
20021202	11.95
20021129	11.90
20021128	11.85
20021127	11.80
20021126	11.70
20021125	11.50
20021122	11.69
20021121	11.78
20021120	11.40
20021119	11.55
20021118	11.71
20021115	11.95
20021114	11.77
20021113	11.52
20021112	11.60
20021111	11.25
20021108	11.70
20021107	12.20
20021106	12.52
20021105	13.07
20021104	13.64
20021101	13.72
20021031	13.90
20021030	13.30
20021029	13.50
20021028	14.85
20021025	13.50
20021024	13.31
20021023	13.16
20021022	13.00
20021021	12.90
20021018	10.75
20021017	11.10
20021016	9.45
20021015	9.20
20021014	8.60
20021011	8.50
20021010	8.31
20021009	8.49
20021008	8.60
20021007	8.60
20021004	8.40
20021003	8.90
20021002	8.99
20021001	9.00
20020930	9.11
20020927	8.96
20020926	8.45
20020925	8.05
20020924	8.01
20020923	8.11
20020920	7.60
20020919	7.15
20020918	8.75
20020917	9.55
20020916	9.65
20020913	9.70
20020912	9.75
20020911	9.70
20020910	9.65
20020909	9.63
20020906	9.84
20020905	9.60
20020904	9.50
20020903	9.60
20020902	10.00
20020830	10.11
20020829	10.19
20020828	10.20
20020827	10.49
20020826	9.91
20020823	10.00
20020822	10.00
20020821	10.05
20020820	10.00
20020819	10.09
20020816	9.91
20020815	10.00
20020814	9.95
20020813	11.30
20020812	11.50
20020809	12.15
20020808	13.50
20020807	17.00
20020806	15.90
20020805	16.00
20020802	16.67
20020801	18.11
20020731	18.78
20020730	19.00
20020729	19.66
20020726	20.50
20020725	18.95
20020724	16.80
20020723	18.46
20020722	20.60
20020719	22.50
20020718	22.50
20020717	22.47
20020716	22.00
20020715	22.55
20020712	22.70
20020711	22.75
20020710	23.00
20020709	23.99
20020708	24.05
20020705	24.20
20020704	24.29
20020703	24.56
20020702	24.20
20020701	24.50
20020628	24.00
20020627	23.50
20020626	23.25
20020625	23.50
20020624	22.16
20020621	22.73
20020620	22.90
20020619	23.06
20020618	23.05
20020617	22.41
20020614	22.10
20020613	21.26
20020612	22.10
20020611	23.80
20020610	24.25
20020607	24.53
20020606	25.65
20020605	25.88
20020604	26.22
20020603	27.40
20020531	27.60
20020530	26.90
20020529	27.60
20020528	27.76
20020527	27.65
20020524	29.10
20020523	28.20
20020522	27.50
20020521	31.25
20020520	32.72
20020517	32.88
20020516	32.24
20020515	32.00
20020514	33.75
20020513	34.80
20020510	35.00
20020509	36.99
20020508	37.50
20020507	37.70
20020506	36.86
20020503	37.40
20020502	38.80
20020501	39.75
20020430	39.75
20020429	39.50
20020426	40.00
20020425	40.25
20020424	41.45
20020423	41.45
20020422	43.05
20020419	44.59
20020418	44.50
20020417	44.23
20020416	43.60
20020415	43.40
20020412	43.00
20020411	44.00
20020410	43.63
20020409	44.10
20020408	44.10
20020405	43.76
20020404	43.50

Datum	Slot
20020403	43.90
20020402	43.90
20020401	43.50
20020329	43.50
20020328	43.50
20020327	43.50
20020326	43.50
20020325	43.16
20020322	42.75
20020321	42.29
20020320	42.00
20020319	42.50
20020318	43.30
20020315	43.01
20020314	42.80
20020313	41.75
20020312	42.35
20020311	42.90
20020308	42.95
20020307	42.51
20020306	42.41
20020305	42.25
20020304	41.55
20020301	40.70
20020228	40.00
20020227	40.90
20020226	39.11
20020225	39.30
20020222	40.05
20020221	40.50
20020220	41.36
20020219	41.70
20020218	41.60
20020215	41.16
20020214	42.30
20020213	42.70
20020212	43.10
20020211	42.55
20020208	42.58
20020207	41.80
20020206	41.80
20020205	42.00
20020204	42.30
20020201	42.50
20020131	41.60
20020130	42.26
20020129	42.90
20020128	42.95
20020125	43.20
20020124	43.00
20020123	42.97
20020122	42.98
20020121	42.80
20020118	43.25
20020117	43.00
20020116	43.46
20020115	43.25
20020114	44.00
20020111	44.89
20020110	45.00
20020109	45.71
20020108	45.40
20020107	42.91
20020104	40.72
20020103	40.45
20020102	39.95
20020101	39.50
20011231	39.50
20011228	39.50
20011227	40.23
20011226	39.75
20011225	39.75
20011224	39.75
20011221	38.60
20011220	38.09
20011219	38.00
20011218	38.00
20011217	38.00
20011214	37.45
20011213	38.70
20011212	38.93
20011211	39.20
20011210	39.24
20011207	39.50
20011206	38.80
20011205	38.65
20011204	38.15
20011203	38.94
20011130	38.69
20011129	38.00
20011128	38.49
20011127	38.00
20011126	39.30
20011123	39.50
20011122	39.60
20011121	39.30
20011120	41.90
20011119	42.04
20011116	41.65
20011115	41.80
20011114	40.40
20011113	39.50
20011112	40.00
20011109	39.90
20011108	40.00
20011107	39.56
20011106	41.15
20011105	42.79
20011102	43.30
20011101	43.50
20011031	43.10
20011030	44.10
20011029	45.50
20011026	45.10
20011025	45.10
20011024	44.90
20011023	44.70
20011022	43.20
20011019	43.00
20011018	43.75
20011017	43.65
20011016	42.35
20011015	42.35
20011012	42.65
20011011	41.80
20011010	40.50
20011009	40.00
20011008	37.15
20011005	37.80
20011004	39.00
20011003	38.50
20011002	40.20
20011001	41.00
20010928	41.05
20010927	41.05
20010926	43.60
20010925	43.90
20010924	42.40
20010921	40.45
20010920	42.50
20010919	45.05
20010918	44.50
20010917	45.80
20010914	45.40
20010913	50.50
20010912	46.50
20010911	46.00
20010910	49.70
20010907	48.95
20010906	49.00
20010905	52.00
20010904	51.05
20010903	56.35
20010831	57.30
20010830	58.55
20010829	62.00
20010828	63.00
20010827	63.45
20010824	62.75
20010823	62.65
20010822	63.20
20010821	64.15
20010820	63.50
20010817	62.30
20010816	60.50
20010815	59.85
20010814	60.95
20010813	60.00
20010810	59.90
20010809	60.00
20010808	61.40
20010807	62.00
20010806	62.90
20010803	63.20
20010802	63.45
20010801	62.75
20010731	61.50
20010730	61.40
20010727	61.00
20010726	61.15
20010725	60.85
20010724	60.65
20010723	59.40
20010720	57.85
20010719	58.10
20010718	58.25
20010717	57.90
20010716	57.30
20010713	57.45
20010712	57.45
20010711	57.00
20010710	58.85
20010709	58.30
20010706	59.05
20010705	59.60
20010704	61.25
20010703	60.80
20010702	60.25
20010629	59.70
20010628	51.00

Datum	Slot
20010627	53.50
20010626	54.65
20010625	55.60
20010622	53.90
20010621	51.00
20010620	50.60
20010619	52.00
20010618	52.65
20010615	53.00
20010614	56.90
20010613	57.95
20010612	55.80
20010611	60.65
20010608	60.90
20010607	62.20
20010606	63.75
20010605	64.70
20010604	64.45
20010601	64.45
20010531	65.00
20010530	63.90
20010529	64.40
20010528	65.45
20010525	65.35
20010524	65.20
20010523	65.20
20010522	65.55
20010521	64.20
20010518	63.50
20010517	63.45
20010516	63.75
20010515	64.40
20010514	64.20
20010511	65.35
20010510	62.20
20010509	60.05
20010508	61.10
20010507	58.25
20010504	58.25
20010503	59.25
20010502	60.50
20010501	58.95
20010430	55.40
20010427	55.40
20010426	56.20
20010425	54.50
20010424	54.25
20010423	53.75
20010420	54.50
20010419	54.00
20010418	52.15
20010417	50.70
20010416	50.50
20010413	50.50
20010412	50.50
20010411	50.65
20010410	49.50
20010409	48.75
20010406	48.00
20010405	49.05
20010404	49.90
20010403	49.90
20010402	52.50
20010330	53.85
20010329	52.45
20010328	52.45
20010327	53.00
20010326	51.25
20010323	47.60
20010322	47.20
20010321	50.05
20010320	51.95
20010319	51.20
20010316	54.50
20010315	54.85
20010314	55.40
20010313	55.40
20010312	56.00
20010309	56.85
20010308	57.00
20010307	55.40
20010306	56.25
20010305	56.15
20010302	55.00
20010301	51.80
20010228	49.50
20010227	49.50
20010226	49.30
20010223	48.00
20010222	48.95
20010221	49.10
20010220	49.80
20010219	48.20
20010216	53.10
20010215	53.70
20010214	53.50
20010213	53.95
20010212	53.05
20010209	53.85
20010208	53.80
20010207	54.00
20010206	54.90
20010205	51.45
20010202	52.00
20010201	50.45
20010131	51.50
20010130	51.25
20010129	51.95
20010126	52.80
20010125	52.80
20010124	52.25
20010123	52.25
20010122	52.45
20010119	52.50
20010118	51.80
20010117	51.75
20010116	52.00
20010115	53.40
20010112	53.50
20010111	53.30
20010110	53.55
20010109	55.50
20010108	56.00
20010105	57.00
20010104	57.10
20010103	55.05
20010102	57.50
20010101	57.40
20001229	57.40
20001228	57.00
20001227	57.00
20001226	56.00
20001225	56.00
20001222	56.00
20001221	55.50
20001220	57.00
20001219	56.90
20001218	56.90
20001215	56.20
20001214	56.75
20001213	57.00
20001212	57.00
20001211	56.80
20001208	56.55
20001207	56.80
20001206	57.00
20001205	56.95
20001204	56.00
20001201	56.75
20001130	57.00
20001129	58.20
20001128	58.75
20001127	60.50
20001124	59.75
20001123	59.50
20001122	60.50
20001121	62.00
20001120	63.10
20001117	65.30
20001116	66.15
20001115	65.85
20001114	65.25
20001113	64.90
20001110	67.80
20001109	67.80
20001108	66.50
20001107	65.00
20001106	64.40
20001103	66.00
20001102	65.85
20001101	66.00
20001031	69.00
20001030	69.00
20001027	68.95
20001026	67.50
20001025	66.10
20001024	64.75
20001023	64.80
20001020	64.80
20001019	64.80
20001018	65.00
20001017	68.10
20001016	69.25
20001013	69.70
20001012	71.30
20001011	72.50
20001010	75.00
20001009	75.50
20001006	75.50
20001005	75.50
20001004	75.40
20001003	75.50
20001002	75.50
20000929	75.50
20000928	75.50
20000927	75.80
20000926	76.00
20000925	76.25
20000922	75.90
20000921	78.00

« minder «

Stijgers:

Hoogste omzet:

TNT	23,08	4,91%
DSM	33,97	1,98%
Vedior	15,63	1,96%
Vopak	37,12	1,92%
Royal Dut...	23,43	1,89%

ING	12087236
Fortis	10832509
Aegon	8701721
Royal Dut...	5741027
Ahold	5508214

Dalers:

Laagste omzet:

Binck	6,55	-8,65%
OCE	6,23	-8,38%
OPG Group	12,08	-7,08%
ING	20,69	-5,31%
AMG	45,60	-4,90%

Van Lanschot...	584
Hunter Douglas...	752
Telegraaf	1000
Sligro Food Group...	1442
Brunel Internatio...	2237

AEX	393,89	-0,70%
AMX	535,06	-2,06%
BEL	3.042,02	-2,10%
BSE 20	2.245,34	-0,52%
CAC 40	4.333,92	-0,32%
DAX	6.354,70	-1,34%
Dow Jones	11.489,65	-1,23%
FTSE	5.320,00	-0,79%
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	7,70	-4,83%
Ahold	7,21	-2,57%
Akzo nobel	42,38	-0,19%
Arcelor ...	49,19	1,05%
ASML	14,25	0,14%
Corio	53,65	-0,59%
Corporat...	9,66	-2,91%
DSM	33,97	1,98%
Elsevier	10,03	-1,47%
Fortis	9,54	-4,89%
Hagemeyer	4,82	-0,21%