Grontmij koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: Grontmij

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080724	23.50
20080722	24.40
20080721	24.69
20080718	24.60
20080717	24.20
20080716	22.87
20080715	22.40
20080714	23.78
20080711	23.74
20080710	24.05
20080709	24.09
20080708	23.90
20080707	24.56
20080701	26.17
20080626	26.10
20080624	26.20
20080623	26.12
20080620	27.03
20080612	27.50
20080611	27.50
20080610	28.37
20080609	28.45
20080606	28.70
20080605	29.51
20080604	29.44
20080603	29.10
20080602	29.00
20080530	29.66
20080529	29.00
20080528	28.31
20080527	27.64
20080526	28.00
20080523	27.65
20080522	26.80
20080521	26.30
20080520	25.60
20080519	26.40
20080516	24.70
20080515	23.71
20080513	23.16
20080512	22.64
20080509	22.95
20080508	24.24
20080507	25.00
20080505	24.69
20080502	24.70
20080501	24.55
20080430	24.55
20080429	24.59
20080428	24.38
20080425	24.04
20080424	23.86
20080423	23.85
20080422	23.65
20080421	24.51
20080418	24.60
20080417	23.64
20080416	23.95
20080415	23.97
20080414	23.70
20080411	23.59
20080410	24.00
20080409	24.12
20080408	24.30
20080407	24.49
20080405	23.97
20080403	23.69
20080401	23.55
20080331	23.69
20080328	23.90
20080325	23.40
20080321	22.44
20080320	22.44
20080319	22.47
20080318	22.48
20080317	21.88
20080314	22.25
20080313	22.31
20080305	21.99
20080304	21.82
20080303	21.96
20080228	23.40
20080227	23.80
20080225	24.20
20080222	24.22
20080220	24.00
20080219	24.30
20080214	23.83
20080208	21.65
20080207	21.15
20080206	21.45
20080204	21.33
20080131	20.00
20080130	20.40
20080129	20.70
20080128	20.73
20080125	20.40
20080123	19.19
20080118	21.00
20080117	20.76
20080115	21.50
20080114	22.20
20080111	21.77
20080110	21.84
20080109	21.95
20080108	22.77
20080107	21.85
20080104	22.85
20080103	23.55
20080102	24.05
20080101	24.18
20071231	24.18
20071228	23.81
20071227	24.00
20071226	24.30
20071224	24.30
20071221	24.15
20071220	23.95
20071219	23.34
20071218	23.10
20071217	22.31
20071214	21.99
20071213	22.55
20071212	22.87
20071211	23.75
20071210	23.77
20071207	24.19
20071206	24.29
20071205	24.38
20071204	24.38
20071203	25.20
20071130	25.10
20071129	25.50
20071128	25.30
20071126	24.87
20071123	24.74
20071122	23.61
20071121	23.00
20071120	24.01
20071119	24.20
20071114	24.05
20071113	24.50
20071112	26.20
20071109	27.17
20071108	28.76
20071107	31.56
20071106	32.20
20071105	31.02
20071102	31.02
20071101	31.90
20071031	32.30
20071030	31.75
20071026	31.45
20071025	31.09
20071024	30.75
20071023	31.04
20071022	30.72
20071018	31.20
20071017	31.60
20071016	31.63
20071015	31.67
20071012	30.80
20071011	31.64
20071010	32.00
20071009	32.15
20071008	31.85
20071005	31.50
20071004	31.60
20071003	31.99
20071002	32.44
20071001	31.85
20070928	32.00
20070927	32.10
20070925	31.99
20070924	32.15
20070921	32.06
20070920	32.50
20070919	32.50
20070918	31.69
20070917	31.58
20070914	32.50
20070913	32.45
20070912	32.49
20070911	32.60
20070910	32.34
20070907	32.44
20070906	32.54
20070905	32.45
20070904	32.44
20070903	31.55
20070831	31.50
20070830	31.30
20070829	31.44
20070828	31.50
20070827	31.72
20070824	30.20
20070823	30.12
20070822	29.56
20070821	29.30
20070820	31.00

Datum	Slot
20070817	29.81
20070816	30.94
20070815	33.35
20070813	34.16
20070810	32.70
20070809	35.96
20070808	38.00
20070807	38.50
20070806	38.45
20070803	39.00
20070802	40.68
20070801	40.40
20070731	40.50
20070730	38.95
20070727	37.41
20070726	37.46
20070725	36.80
20070724	36.80
20070723	36.40
20070720	36.65
20070719	36.63
20070718	36.44
20070717	36.45
20070716	36.60
20070713	36.64
20070712	37.00
20070711	36.00
20070710	35.77
20070709	36.04
20070706	36.35
20070705	36.60
20070704	36.10
20070703	35.40
20070702	35.04
20070629	34.95
20070628	34.55
20070627	33.71
20070626	34.00
20070625	34.40
20070622	34.46
20070621	33.91
20070620	33.98
20070619	33.82
20070618	34.81
20070615	35.25
20070614	34.42
20070613	34.50
20070612	34.90
20070611	33.45
20070608	32.60
20070607	31.07
20070606	31.46
20070605	131.00
20070604	131.00
20070601	131.00
20070531	129.00
20070530	126.35
20070529	128.00
20070528	128.00
20070525	127.05
20070524	127.55
20070523	127.99
20070522	127.00
20070521	128.51
20070518	128.20
20070517	127.75
20070516	127.50
20070515	125.75
20070514	123.65
20070511	124.37
20070510	118.35
20070509	116.10
20070508	116.20
20070507	114.40
20070504	114.49
20070503	114.88
20070502	115.50
20070501	116.99
20070430	116.99
20070427	117.50
20070426	116.75
20070425	117.05
20070424	115.45
20070423	117.30
20070420	117.00
20070419	115.74
20070418	115.63
20070417	115.50
20070416	117.15
20070413	117.50
20070412	115.55
20070411	116.51
20070410	119.00
20070409	116.00
20070406	116.00
20070405	116.00
20070404	113.62
20070403	112.00
20070402	111.00
20070330	110.00
20070329	110.80
20070328	112.49
20070327	112.98
20070326	111.40
20070323	110.00
20070322	110.64
20070321	109.97
20070320	109.00
20070319	108.69
20070316	107.98
20070315	105.50
20070314	100.71
20070313	100.00
20070312	101.00
20070309	100.00
20070308	100.76
20070307	101.49
20070306	100.10
20070305	99.00
20070302	101.00
20070301	101.70
20070228	102.45
20070227	104.49
20070226	107.98
20070223	108.00
20070222	105.96
20070221	105.40
20070220	106.00
20070219	102.31
20070216	102.40
20070215	104.20
20070214	105.00
20070213	104.10
20070212	104.00
20070209	104.20
20070208	104.20
20070207	105.90
20070206	103.60
20070205	102.00
20070202	101.00
20070201	101.40
20070131	99.45
20070130	99.90
20070129	99.60
20070126	101.30
20070125	102.90
20070124	101.30
20070123	101.60
20070122	99.55
20070119	97.90
20070118	96.80
20070117	97.50
20070116	98.00
20070115	92.45
20070112	92.75
20070111	91.90
20070110	91.85
20070109	91.75
20070108	91.00
20070105	87.65
20070104	88.80
20070103	90.00
20070102	90.00
20070101	88.25
20061229	88.25
20061228	88.70
20061227	88.90
20061226	89.20
20061225	89.20
20061222	89.20
20061221	89.70
20061220	89.15
20061219	89.40
20061218	90.15
20061215	88.50
20061214	89.80
20061213	90.15
20061212	90.60
20061211	91.00
20061208	87.80
20061207	87.70
20061206	88.00
20061205	87.90
20061204	87.40
20061201	88.00
20061130	87.20
20061129	86.60
20061128	84.50
20061127	85.60
20061124	86.25
20061123	87.20
20061122	87.85
20061121	86.40
20061120	86.05
20061117	86.50
20061116	87.75
20061115	87.50
20061114	86.20
20061113	83.80
20061110	79.80

Datum	Slot
20061109	78.00
20061108	79.00
20061107	79.00
20061106	78.50
20061103	77.50
20061102	76.20
20061101	78.00
20061031	76.00
20061030	75.70
20061027	73.25
20061026	72.25
20061025	72.20
20061024	71.55
20061023	71.00
20061020	71.50
20061019	71.50
20061018	71.25
20061017	70.70
20061016	71.00
20061013	70.55
20061012	71.15
20061011	70.35
20061010	71.00
20061009	70.95
20061006	70.75
20061005	71.70
20061004	70.25
20061003	69.25
20061002	67.20
20060929	66.70
20060928	66.75
20060927	67.95
20060926	68.40
20060925	68.90
20060922	67.90
20060921	67.95
20060920	66.90
20060919	66.50
20060918	67.25
20060915	67.40
20060914	67.75
20060913	68.45
20060912	68.40
20060911	68.45
20060908	68.00
20060907	68.20
20060906	68.60
20060905	68.95
20060904	69.00
20060901	69.00
20060831	68.25
20060830	68.50
20060829	68.30
20060828	68.30
20060825	68.00
20060824	68.30
20060823	67.70
20060822	69.05
20060821	70.20
20060818	69.55
20060817	70.00
20060816	71.25
20060815	68.00
20060814	67.00
20060811	66.80
20060810	66.95
20060809	67.45
20060808	67.15
20060807	65.00
20060804	66.00
20060803	66.00
20060802	66.50
20060801	66.00
20060731	66.95
20060728	66.90
20060727	66.75
20060726	67.00
20060725	67.45
20060724	67.00
20060721	66.50
20060720	66.75
20060719	66.80
20060718	66.35
20060717	66.90
20060714	66.70
20060713	66.95
20060712	69.25
20060711	70.25
20060710	71.30
20060707	71.20
20060706	71.45
20060705	71.45
20060704	71.50
20060703	70.50
20060630	70.50
20060629	67.50
20060628	65.85
20060627	66.05
20060626	66.95
20060623	66.00
20060622	66.00
20060621	65.60
20060620	65.60
20060619	66.00
20060616	60.30
20060615	60.30
20060614	60.30
20060613	60.70
20060612	61.95
20060609	62.45
20060608	62.45
20060607	65.75
20060606	66.50
20060605	66.50
20060602	66.00
20060601	65.40
20060531	65.50
20060530	65.95
20060529	68.00
20060526	68.10
20060525	66.75
20060524	67.00
20060523	65.50
20060522	63.95
20060519	67.35
20060518	68.35
20060517	69.00
20060516	69.10
20060515	69.15
20060512	70.90
20060511	72.00
20060510	71.75
20060509	71.50
20060508	72.25
20060505	72.25
20060504	72.25
20060503	72.00
20060502	73.00
20060501	73.40
20060428	73.40
20060427	72.95
20060426	72.45
20060425	71.30
20060424	70.50
20060421	71.45
20060420	69.50
20060419	68.60
20060418	68.50
20060417	67.70
20060414	67.70
20060413	67.70
20060412	69.00
20060411	69.95
20060410	70.85
20060407	71.00
20060406	71.40
20060405	71.35
20060404	71.50
20060403	71.40
20060331	71.50
20060330	71.45
20060329	71.50
20060328	71.05
20060327	70.00
20060324	69.25
20060323	69.25
20060322	69.25
20060321	69.25
20060320	69.00
20060317	68.80
20060316	66.60
20060315	68.75
20060314	69.25
20060313	66.70
20060310	65.70
20060309	65.80
20060308	66.20
20060307	67.55
20060306	68.50
20060303	68.50
20060302	69.00
20060301	69.25
20060228	69.35
20060227	69.25
20060224	68.70
20060223	69.55
20060222	68.00
20060221	67.00
20060220	66.35
20060217	65.75
20060216	65.55
20060215	64.85
20060214	66.10
20060213	66.90
20060210	66.55
20060209	66.10
20060208	66.50
20060207	65.05
20060206	63.95
20060203	61.65

Datum	Slot
20060202	61.75
20060201	61.60
20060131	61.00
20060130	61.00
20060127	61.20
20060126	61.25
20060125	61.20
20060124	61.40
20060123	61.10
20060120	60.25
20060119	60.20
20060118	60.50
20060117	60.70
20060116	61.00
20060113	60.95
20060112	60.75
20060111	61.10
20060110	61.10
20060109	61.45
20060106	62.00
20060105	62.10
20060104	61.10
20060103	59.90
20060102	59.65
20051230	59.55
20051229	59.95
20051228	59.95
20051227	59.95
20051226	59.90
20051223	59.90
20051222	59.50
20051221	59.25
20051220	59.00
20051219	59.00
20051216	59.20
20051215	59.50
20051214	60.05
20051213	60.95
20051212	61.55
20051209	61.50
20051208	60.20
20051207	60.40
20051206	61.00
20051205	59.15
20051202	59.00
20051201	58.40
20051130	59.15
20051129	59.15
20051128	59.55
20051125	59.00
20051124	57.35
20051123	56.55
20051122	56.25
20051121	56.10
20051118	56.10
20051117	55.85
20051116	54.40
20051115	52.25
20051114	52.75
20051111	52.40
20051110	53.10
20051109	53.20
20051108	53.60
20051107	53.60
20051104	53.05
20051103	53.75
20051102	53.75
20051101	53.90
20051031	53.95
20051028	53.50
20051027	54.95
20051026	55.40
20051025	55.00
20051024	55.00
20051021	55.00
20051020	56.45
20051019	55.10
20051018	57.20
20051017	57.40
20051014	57.15
20051013	57.20
20051012	57.25
20051011	57.25
20051010	57.60
20051007	57.75
20051006	57.35
20051005	58.30
20051004	58.50
20051003	58.35
20050930	57.45
20050929	57.50
20050928	56.85
20050927	58.50
20050926	58.50
20050923	58.35
20050922	58.45
20050921	58.00
20050920	56.55
20050919	56.30
20050916	56.10
20050915	55.85
20050914	54.35
20050913	53.85
20050912	54.20
20050909	54.00
20050908	54.15
20050907	54.20
20050906	54.20
20050905	54.20
20050902	54.25
20050901	54.20
20050831	54.25
20050830	54.20
20050829	54.05
20050826	54.00
20050825	54.40
20050824	54.50
20050823	54.55
20050822	54.90
20050819	54.35
20050818	52.75
20050817	53.90
20050816	54.00
20050815	53.95
20050812	54.00
20050811	54.05
20050810	54.00
20050809	54.00
20050808	54.20
20050805	54.45
20050804	54.35
20050803	54.25
20050802	54.40
20050801	54.50
20050729	54.45
20050728	54.50
20050727	54.50
20050726	54.40
20050725	54.30
20050722	54.45
20050721	54.25
20050720	54.20
20050719	54.45
20050718	54.45
20050715	54.00
20050714	53.90
20050713	54.20
20050712	54.50
20050711	54.45
20050708	54.45
20050707	54.45
20050706	54.50
20050705	54.50
20050704	54.40
20050701	54.40
20050630	53.65
20050629	53.10
20050628	52.30
20050627	51.85
20050624	52.30
20050623	52.60
20050622	53.00
20050621	54.00
20050620	54.25
20050617	54.00
20050616	54.50
20050615	54.10
20050614	54.50
20050613	53.70
20050610	54.50
20050609	51.60
20050608	51.20
20050607	51.50
20050606	51.50
20050603	51.50
20050602	51.50
20050601	51.50
20050531	51.50
20050530	51.50
20050527	50.65
20050526	50.50
20050525	50.45
20050524	50.45
20050523	50.55
20050520	51.75
20050519	50.75
20050518	50.60
20050517	50.35
20050516	50.45
20050513	50.00
20050512	50.15
20050511	50.75
20050510	50.80
20050509	50.75
20050506	50.75
20050505	50.60
20050504	50.70
20050503	50.30
20050502	50.00
20050429	50.80

Datum	Slot
20050428	50.05
20050427	49.70
20050426	50.10
20050425	50.25
20050422	50.00
20050421	48.90
20050420	48.85
20050419	48.85
20050418	48.35
20050415	50.60
20050414	51.20
20050413	51.70
20050412	51.90
20050411	51.80
20050408	51.90
20050407	51.95
20050406	51.85
20050405	51.45
20050404	50.70
20050401	50.95
20050331	50.70
20050330	49.55
20050329	49.39
20050328	48.50
20050325	48.50
20050324	48.50
20050323	47.49
20050322	47.95
20050321	48.15
20050318	48.45
20050317	48.45
20050316	49.74
20050315	49.60
20050314	48.74
20050311	48.00
20050310	47.00
20050309	46.41
20050308	46.30
20050307	46.00
20050304	46.00
20050303	45.80
20050302	46.10
20050301	46.00
20050228	45.70
20050225	46.10
20050224	45.75
20050223	45.35
20050222	45.50
20050221	45.65
20050218	45.55
20050217	45.45
20050216	45.24
20050215	45.24
20050214	45.28
20050211	45.25
20050210	45.46
20050209	45.50
20050208	44.00
20050207	42.45
20050204	42.25
20050203	42.45
20050202	42.30
20050201	42.24
20050131	42.10
20050128	42.00
20050127	41.95
20050126	41.97
20050125	42.00
20050124	41.95
20050121	42.20
20050120	41.96
20050119	42.30
20050118	41.98
20050117	40.80
20050114	40.65
20050113	41.71
20050112	42.05
20050111	42.49
20050110	42.33
20050107	42.27
20050106	41.74
20050105	41.27
20050104	41.50
20050103	41.00
20041231	39.90
20041230	40.24
20041229	39.98
20041228	39.62
20041227	39.98
20041224	40.00
20041223	40.02
20041222	40.40
20041221	40.25
20041220	40.25
20041217	39.98
20041216	39.96
20041215	40.14
20041214	40.16
20041213	39.94
20041210	40.40
20041209	40.12
20041208	40.40
20041207	40.28
20041206	40.12
20041203	40.34
20041202	40.19
20041201	40.00
20041130	39.90
20041129	40.10
20041126	40.29
20041125	39.89
20041124	38.79
20041123	38.75
20041122	38.80
20041119	38.50
20041118	37.95
20041117	36.90
20041116	36.90
20041115	36.80
20041112	36.85
20041111	36.50
20041110	36.86
20041109	36.89
20041108	36.88
20041105	36.90
20041104	36.85
20041103	36.85
20041102	36.75
20041101	36.74
20041029	36.85
20041028	36.75
20041027	36.65
20041026	36.00
20041025	35.75
20041022	35.90
20041021	36.00
20041020	35.94
20041019	35.95
20041018	36.00
20041015	36.14
20041014	36.14
20041013	36.15
20041012	36.19
20041011	36.18
20041008	35.99
20041007	35.30
20041006	34.80
20041005	35.78
20041004	35.97
20041001	35.50
20040930	34.60
20040929	34.28
20040928	34.00
20040927	33.90
20040924	33.95
20040923	33.95
20040922	33.60
20040921	33.94
20040920	33.97
20040917	33.96
20040916	33.90
20040915	33.94
20040914	33.95
20040913	33.99
20040910	33.97
20040909	33.65
20040908	33.90
20040907	33.99
20040906	34.00
20040903	33.99
20040902	34.00
20040901	33.00
20040831	33.20
20040830	33.50
20040827	33.88
20040826	33.99
20040825	33.70
20040824	33.50
20040823	33.59
20040820	32.65
20040819	32.33
20040818	31.90
20040817	31.33
20040816	30.48
20040813	30.47
20040812	30.30
20040811	30.00
20040810	30.30
20040809	31.00
20040806	31.70
20040805	31.80
20040804	31.75
20040803	31.90
20040802	31.90
20040730	32.40
20040729	32.30
20040728	32.35
20040727	31.99
20040726	32.00
20040723	32.40

» meer »

Stijgers:

Hoogste omzet:

TNT	23,26	5,73%
Vopak	37,36	2,58%
DSM	34,06	2,25%
Vedior	15,63	1,96%
Ballast N...	19,49	1,78%

ING	12156104
Fortis	10985935
Aegon	8796571
Royal Dut...	5800007
Ahold	5533593

Dalers:

Laagste omzet:

OCE	6,21	-8,68%
Binck	6,55	-8,65%
OPG Group	12,08	-7,08%
ING	20,75	-5,03%
AMG	45,75	-4,59%

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

AEX	393,68	-0,75%
AMX	535,05	-2,06%
BEL	3.041,51	-2,11%
BSE 20	2.245,34	-0,52%
CAC 40	4.335,33	-0,29%
DAX	6.366,66	-1,15%
Dow Jones	11.489,65	-1,23%
FTSE	5.325,40	-0,69%
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	7,73	-4,51%
Ahold	7,23	-2,36%
Akzo nobel	42,55	0,21%
Arcelor ...	49,16	0,99%
ASML	14,26	0,21%
Corio	53,65	-0,59%
Corporat...	9,66	-2,91%
DSM	34,06	2,25%
Elsevier	10,01	-1,67%
Fortis	9,57	-4,59%