Telegraaf koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: Telegraaf

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

Datum	Slot
20080724	20.99
20080722	21.00
20080721	19.54
20080718	19.63
20080717	19.36
20080716	19.25
20080715	18.50
20080714	19.00
20080711	18.79
20080710	19.28
20080709	19.83
20080708	19.97
20080707	20.48
20080701	20.54
20080626	20.12
20080624	21.05
20080623	21.88
20080620	22.50
20080612	22.58
20080611	22.55
20080610	22.60
20080609	22.65
20080606	22.97
20080605	23.00
20080604	22.59
20080603	22.75
20080602	22.53
20080530	22.47
20080529	22.10
20080528	22.47
20080527	21.90
20080526	20.99
20080523	21.40
20080522	21.70
20080521	21.26
20080520	21.70
20080519	21.90
20080516	21.46
20080515	21.51
20080513	21.17
20080512	21.49
20080509	21.40
20080508	21.65
20080507	22.13
20080505	23.30
20080502	23.02
20080501	22.59
20080430	22.59
20080429	22.69
20080428	21.74
20080425	21.75
20080424	21.70
20080423	21.75
20080422	21.82
20080421	21.88
20080418	22.30
20080417	22.25
20080416	22.05
20080415	21.96
20080414	21.50
20080411	21.75
20080410	22.04
20080409	21.66
20080408	21.48
20080407	21.45
20080405	21.05
20080403	20.95
20080401	20.53
20080331	20.50
20080328	20.34
20080325	19.81
20080321	20.01
20080320	20.01
20080319	20.33
20080318	19.85
20080317	20.00
20080314	21.47
20080313	21.59
20080305	23.90
20080304	23.75
20080303	23.85
20080228	24.01
20080227	24.05
20080225	24.10
20080222	24.03
20080220	24.00
20080219	23.60
20080214	23.84
20080208	23.80
20080207	23.99
20080206	24.01
20080204	24.30
20080131	24.33
20080130	24.00
20080129	24.00
20080128	23.70
20080125	23.77
20080123	23.24
20080118	24.00
20080117	24.00
20080115	24.00
20080114	24.26
20080111	24.10
20080110	24.00
20080109	24.00
20080108	24.03
20080107	24.02
20080104	24.30
20080103	24.53
20080102	24.43
20080101	25.00
20071231	25.00
20071228	25.24
20071227	25.00
20071226	24.32
20071224	24.32
20071221	24.52
20071220	23.97
20071219	23.65
20071218	24.19
20071217	24.68
20071214	25.00
20071213	24.90
20071212	24.59
20071211	24.25
20071210	24.00
20071207	24.35
20071206	24.15
20071205	23.61
20071204	23.36
20071203	23.26
20071130	23.59
20071129	23.39
20071128	23.02
20071126	21.10
20071123	21.05
20071122	21.15
20071121	21.15
20071120	22.62
20071119	22.56
20071114	24.29
20071113	24.00
20071112	24.00
20071109	24.00
20071108	23.95
20071107	24.28
20071106	24.25
20071105	24.15
20071102	24.25
20071101	24.08
20071031	23.95
20071030	23.99
20071026	24.00
20071025	24.00
20071024	23.91
20071023	24.00
20071022	23.73
20071018	24.34
20071017	24.45
20071016	24.50
20071015	24.48
20071012	24.75
20071011	24.50
20071010	24.04
20071009	23.60
20071008	23.30
20071005	23.20
20071004	23.30
20071003	24.00
20071002	24.00
20071001	23.75
20070928	23.68
20070927	23.38
20070925	22.90
20070924	23.15
20070921	23.60

Datum	Slot
20070920	23.50
20070919	23.13
20070918	22.77
20070917	23.85
20070914	23.25
20070913	23.48
20070912	23.35
20070911	23.55
20070910	23.90
20070907	23.90
20070906	23.90
20070905	23.95
20070904	24.02
20070903	24.35
20070831	24.40
20070830	24.25
20070829	24.90
20070828	25.18
20070827	25.18
20070824	25.50
20070823	25.00
20070822	24.86
20070821	24.90
20070820	24.66
20070817	25.43
20070816	24.69
20070815	24.99
20070813	24.50
20070810	25.05
20070809	25.39
20070808	25.01
20070807	25.41
20070806	24.41
20070803	24.65
20070802	24.99
20070801	24.50
20070731	25.48
20070730	24.90
20070727	25.14
20070726	25.50
20070725	25.66
20070724	25.95
20070723	26.10
20070720	26.10
20070719	26.10
20070718	25.70
20070717	25.71
20070716	25.94
20070713	25.90
20070712	26.05
20070711	26.00
20070710	26.25
20070709	26.40
20070706	26.50
20070705	25.87
20070704	25.86
20070703	25.95
20070702	25.94
20070629	26.00
20070628	25.65
20070627	25.45
20070626	25.50
20070625	25.45
20070622	25.63
20070621	26.00
20070620	26.12
20070619	26.27
20070618	26.25
20070615	25.98
20070614	26.34
20070613	26.50
20070612	26.48
20070611	26.70
20070608	26.10
20070607	26.38
20070606	26.50
20070605	26.85
20070604	26.87
20070531	25.95
20070530	26.16
20070529	26.01
20070528	26.28
20070525	26.25
20070524	26.30
20070523	26.24
20070522	26.38
20070521	26.35
20070518	26.50
20070517	26.09
20070516	26.30
20070515	26.00
20070514	26.24
20070511	26.44
20070510	26.40
20070509	26.20
20070508	26.25
20070507	26.23
20070504	25.95
20070503	25.95
20070502	25.20
20070430	25.07
20070427	25.50
20070426	25.59
20070425	25.49
20070424	25.32
20070423	25.33
20070420	25.65
20070419	25.29
20070418	25.92
20070417	26.36
20070416	26.75
20070413	26.30
20070412	26.49
20070411	26.45
20070410	26.63
20070405	26.73
20070404	26.05
20070403	25.95
20070402	25.60
20070330	25.70
20070329	25.91
20070328	25.05
20070327	25.00
20070326	23.61
20070323	23.98
20070322	23.20
20070321	22.34
20070320	21.80
20070319	21.82
20070316	21.59
20070315	21.00
20070314	20.49
20070313	20.51
20070312	20.80
20070309	20.32
20070308	19.93
20070307	19.91
20070306	19.95
20070305	19.87
20070302	19.69
20070301	19.70
20070228	19.85
20070227	20.10
20070226	20.20
20070223	20.10
20070222	20.10
20070221	20.00
20070220	20.15
20070219	20.25
20070216	20.41
20070215	20.30
20070214	20.42
20070213	20.41
20070212	20.34
20070209	20.39
20070208	20.49
20070207	20.48
20070206	20.48
20070205	20.40
20070202	20.44
20070201	20.45
20070131	20.48
20070130	20.60
20070129	20.69
20070126	20.70
20070125	20.70
20070124	20.70
20070123	20.64
20070122	20.70
20070119	20.70
20070118	20.74
20070117	20.74
20070116	20.63
20070115	20.60
20070112	20.50
20070111	20.53

Datum	Slot
20070110	20.34
20070109	20.53
20070105	20.18
20070104	20.18
20070103	20.15
20070102	20.00
20061229	19.85
20011231	17.09
20011228	17.09
20011227	17.00
20011226	17.00
20011225	17.00
20011224	17.00
20011221	17.00
20011220	16.80
20011219	16.77
20011218	16.99
20011217	17.30
20011214	17.25
20011213	17.41
20011212	17.25
20011211	17.46
20011210	17.60
20011207	17.33
20011206	17.50
20011205	17.25
20011204	17.14
20011203	17.10
20011130	17.35
20011129	17.67
20011128	17.60
20011127	18.00
20011126	17.55
20011123	17.70
20011122	17.70
20011121	17.90
20011120	18.00
20011119	17.90
20011116	17.80
20011115	17.75
20011114	17.80
20011113	17.39
20011112	17.55
20011109	17.14
20011108	17.31
20011107	17.34
20011106	17.00
20011105	17.58
20011102	17.00
20011101	16.98
20011031	16.66
20011030	16.75
20011029	18.00
20011026	17.90
20011025	17.90
20011024	17.60
20011023	17.70
20011022	17.55
20011019	17.70
20011018	17.75
20011017	17.70
20011016	17.15
20011015	17.15
20011012	16.55
20011011	16.45
20011010	15.60
20011009	15.65
20011008	15.30
20011005	15.55
20011004	15.85
20011003	15.80
20011002	15.95
20011001	15.95
20010928	15.10
20010927	15.10
20010926	15.00
20010925	15.00
20010924	15.75
20010921	15.00
20010920	15.10
20010919	15.00
20010918	14.40
20010917	14.45
20010914	15.25
20010913	16.25
20010912	16.25
20010911	17.00
20010910	17.35
20010907	18.00
20010906	19.00
20010905	19.30
20010904	19.30
20010903	19.40
20010831	19.40
20010830	19.70
20010829	19.50
20010828	19.00
20010827	18.10
20010824	19.00
20010823	18.55
20010822	19.25
20010821	19.70
20010820	19.70
20010817	19.95
20010816	19.95
20010815	20.00
20010814	20.50
20010813	21.00
20010810	21.00
20010809	20.90
20010808	21.00
20010807	21.20
20010806	21.00
20010803	21.10
20010802	21.15
20010801	21.15
20010731	21.05
20010730	21.25
20010727	21.40
20010726	21.35
20010725	21.45
20010724	21.00
20010723	21.05
20010720	21.00
20010719	21.20
20010718	21.00
20010717	21.05
20010716	21.00
20010713	21.00
20010712	21.00
20010711	21.00
20010710	21.00
20010709	21.00
20010706	20.35
20010705	20.80
20010704	20.80
20010703	20.80
20010702	21.00
20010629	21.00
20010628	21.45
20010627	21.00
20010626	21.65
20010625	21.55
20010622	21.50
20010621	21.50
20010620	21.30
20010619	21.45
20010618	21.50
20010615	21.50
20010614	21.50
20010613	21.50
20010612	21.55
20010611	21.40
20010608	21.00
20010607	21.10
20010606	21.75
20010605	21.15
20010604	20.90
20010601	20.90
20010531	20.55
20010530	20.50
20010529	20.80
20010528	20.30
20010525	20.50
20010524	20.50
20010523	21.00
20010522	20.40
20010521	20.00
20010518	20.10
20010517	20.10
20010516	20.00
20010515	20.25
20010514	20.50
20010511	20.20
20010510	20.20
20010509	20.55

Datum	Slot
20010508	20.00
20010507	19.70
20010504	19.70
20010503	19.70
20010502	19.90
20010501	20.70
20010430	20.00
20010427	20.00
20010426	20.00
20010425	20.00
20010424	20.00
20010423	21.00
20010420	20.90
20010419	20.20
20010418	20.00
20010417	19.30
20010416	19.10
20010413	19.10
20010412	19.10
20010411	19.00
20010410	19.00
20010409	18.20
20010406	18.50
20010405	18.50
20010404	17.75
20010403	18.40
20010402	18.00
20010330	17.80
20010329	18.00
20010328	18.00
20010327	18.25
20010326	18.00
20010323	18.05
20010322	18.00
20010321	19.50
20010320	21.00
20010319	21.25
20010316	21.15
20010315	21.30
20010314	22.10
20010313	22.10
20010312	21.00
20010309	21.00
20010308	21.75
20010307	21.30
20010306	22.00
20010305	22.00
20010302	21.00
20010301	20.00
20010228	20.10
20010227	20.25
20010226	20.20
20010223	21.10
20010222	21.30
20010221	21.30
20010220	21.35
20010219	21.00
20010216	21.85
20010215	21.90
20010214	22.35
20010213	22.90
20010212	22.25
20010209	22.15
20010208	21.95
20010207	21.70
20010206	21.30
20010205	21.20
20010202	20.80
20010201	20.75
20010131	20.75
20010130	20.50
20010129	20.50
20010126	20.50
20010125	20.50
20010124	20.00
20010123	20.00
20010122	19.90
20010119	20.05
20010118	20.45
20010117	20.30
20010116	20.30
20010115	20.20
20010112	20.25
20010111	21.30
20010110	20.80
20010109	21.10
20010108	20.50
20010105	21.00
20010104	21.60
20010103	21.60
20010102	22.00
20010101	21.60
20001229	21.60
20001228	22.00
20001227	22.35
20001226	22.00
20001225	22.00
20001222	22.00
20001221	21.20
20001220	21.65
20001219	21.60
20001218	21.95
20001215	21.40
20001214	22.00
20001213	22.00
20001212	22.85
20001211	23.50
20001208	22.40
20001207	23.00
20001206	23.25
20001205	23.30
20001204	23.50
20001201	23.00
20001130	22.25
20001129	22.25
20001128	21.50
20001127	21.50
20001124	21.50
20001123	21.50
20001122	21.25
20001121	22.30
20001120	22.40
20001117	21.90
20001116	22.00
20001115	21.50
20001114	21.50
20001113	21.20
20001110	22.45
20001109	22.70
20001108	23.50
20001107	22.70
20001106	23.00
20001103	23.80
20001102	23.50
20001101	22.55
20001031	23.75
20001030	23.75
20001027	22.70
20001026	23.35
20001025	22.90
20001024	23.25
20001023	24.00
20001020	23.80
20001019	22.90
20001018	23.00
20001017	23.50
20001016	23.10
20001013	22.45
20001012	22.80
20001011	22.80
20001010	22.80
20001009	23.90
20001006	23.75
20001005	22.80
20001004	22.50
20001003	23.00
20001002	22.80
20000929	23.50
20000928	23.50
20000927	23.90
20000926	23.80
20000925	23.15
20000922	21.95
20000921	22.00
20000920	22.25
20000919	22.70
20000918	22.60
20000915	22.50
20000914	23.10
20000913	23.40
20000912	23.50
20000911	23.95
20000908	23.80
20000907	24.00
20000906	24.00
20000905	24.00

Datum	Slot
20000904	23.90
20000901	24.10
20000831	23.95
20000830	23.65
20000829	24.00
20000828	24.10
20000825	24.00
20000824	25.00
20000823	26.20
20000822	27.05
20000821	27.20
20000818	27.20
20000817	27.10
20000816	26.60
20000815	27.10
20000814	27.00
20000811	27.00
20000810	26.25
20000809	26.90
20000808	26.90
20000807	27.80
20000804	28.00
20000803	26.70
20000802	27.00
20000801	26.60
20000731	26.35
20000728	25.45
20000727	28.00
20000726	28.00
20000725	28.00
20000724	26.00
20000721	26.00
20000720	25.70
20000719	25.80
20000718	24.50
20000717	24.30
20000714	24.85
20000713	24.55
20000712	24.00
20000711	24.25
20000710	23.50
20000707	24.15
20000706	24.15
20000705	23.90
20000704	23.05
20000703	24.00
20000630	24.00
20000629	23.05
20000628	23.80
20000627	23.50
20000626	23.25
20000623	23.00
20000622	24.00
20000621	24.25
20000620	24.50
20000619	25.50
20000616	25.50
20000615	25.50
20000614	25.65
20000613	25.55
20000612	26.60
20000609	26.60
20000608	25.35
20000607	25.65
20000606	25.65
20000605	27.00
20000602	28.00
20000601	25.95
20000531	25.95
20000530	26.75
20000529	26.30
20000526	26.00
20000525	27.00
20000524	26.70
20000523	25.80
20000522	24.50
20000519	25.80
20000518	26.60
20000517	26.50
20000516	26.80
20000515	27.00
20000512	27.45
20000511	26.50
20000510	27.90
20000509	28.50
20000508	28.50
20000505	28.00
20000504	28.80
20000503	28.30
20000502	27.80
20000501	30.00
20000428	30.45
20000427	30.65
20000426	29.70
20000425	29.50
20000424	29.50
20000421	29.50
20000420	29.50
20000419	29.25
20000418	29.30
20000417	29.15
20000414	31.00
20000413	31.00
20000412	31.90
20000411	32.05
20000410	32.45
20000407	32.80
20000406	32.40
20000405	32.00
20000404	32.95
20000403	32.75
20000331	32.75
20000330	35.50
20000329	36.00
20000328	34.00
20000327	34.00
20000324	34.00
20000323	32.60
20000322	33.35
20000321	33.15
20000320	33.00
20000317	33.00
20000316	31.70
20000315	33.00
20000314	32.00
20000313	31.45
20000310	31.45
20000309	31.25
20000308	31.05
20000307	30.80
20000306	31.00
20000303	29.25
20000302	28.50
20000301	28.00
20000229	28.10
20000228	28.30
20000225	28.35
20000224	28.00
20000223	28.60
20000222	27.90
20000221	28.00
20000218	28.40
20000217	28.00
20000216	28.30
20000215	30.00
20000214	31.00
20000211	31.20
20000210	31.40
20000209	31.35
20000208	30.55
20000207	30.35
20000204	28.00
20000203	26.05
20000202	26.00
20000201	25.35
20000131	26.10
20000128	27.20
20000127	27.15
20000126	27.20
20000125	27.20
20000124	27.25
20000121	27.00
20000120	27.45
20000119	28.50
20000118	28.75
20000117	24.90
20000114	24.10
20000113	24.40
20000112	24.45
20000111	29.00
20000110	26.00
20000107	23.40
20000106	23.40
20000105	23.15
20000104	23.40
20000103	23.00

Stijgers:

Hoogste omzet:

Antonov	0,36	9,09%
UNIBAIL R...	144,80	3,83%
Vedior	15,63	1,96%
OCE	6,80	1,95%
Ballast N...	19,15	1,00%

Fortis	15790095
ING	15299737
Royal Dut...	13105206
Ahold	11721709
Aegon	11173778

Dalers:

Laagste omzet:

TNT	22,00	-15,90%
Qurius	0,51	-13,56%
USG People	10,19	-12,83%
Unit 4 Ag...	13,94	-7,74%
Corporate...	9,95	-7,36%

Hunter Douglas...	357
Van Lanschot...	622
Telegraaf	3517
Tele Atlas	4117
Eriks Groep...	9122

AEX	396,65	-2,15%
AMX	546,33	-3,26%
BEL	3.107,22	-1,20%
BSE 20	2.257,05	1,40%
CAC 40	4.347,99	-1,38%
DAX	6.440,70	-1,46%
Dow Jones	11.489,65	-1,23%
FTSE	5.362,30	-1,61%
HangSeng	23.087,72	-0,20%

Jakarta	13.603,31	2,18%
KLSE	2.977,91	-0,04%
Nasdaq	2.304,55	-0,92%
Nikkei	1.141,59	0,19%
S&P	1.268,53	-1,07%
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	8,09	-2,29%
Ahold	7,40	-3,58%
Akzo nobel	42,46	-2,70%
Arcelor ...	48,68	-3,98%
ASML	14,23	-3,79%
Corio	53,65	-0,59%
Corporat...	9,95	-7,36%
DSM	33,31	-4,34%
Elsevier	10,18	0,89%
Fortis	10,03	-0,99%
Hagemeyer	4,82	-0,21%
Heineken	29,87	-1,26%
ING	21,85	-1,11%
KPN	10,72	0,80%
Philips	22,10	-1,12%
Randstad	18,47	-6,53%
Royal Dutch	23,00	-2,36%
SBM Offs...	14,40	-4,82%
Tele Atlas	29,98	-0,73%
TNT	22,00	-15,90%
TomTom	16,74	-0,42%
UNIBAIL ...	144,80	3,83%
Unilever	18,43	-0,70%
Vedior	15,63	1,96%
Wolters klu	14,26	-1,93%

Aalberts	10,25	-4,12%
AMG	47,95	-4,86%
Arcadis	7,27	-3,84%
ASMI	18,50	-0,75%
BAM groep	10,74	-2,98%
Binck	7,17	-2,32%
Boskalis	33,68	-7,32%
Crucell	9,84	-1,80%
CSM	21,20	-1,85%
Draka	17,93	-4,58%
Eurocomm...	30,25	0,03%
Fugro	42,13	-5,96%
Imtech	14,76	-4,71%
Logicacmg	1,43	-0,69%
Nutreco	40,06	-2,08%
OCE	6,80	1,95%
Ordina	8,49	-3,96%
SNS Reaal	11,11	-0,54%
USG People	10,19	-12,83%
Vastned ...	0,00	0,00%
Vopak	36,42	-4,93%
Wavin	5,32	-5,34%
Wereldhave	7,52	-4,08%
Wessanen	6,80	-2,86%

Copyright 2007 © Dijksma.net - Algemene Voorwaarden - disclamer - Adverteren - Contact
laadtijd: 0.919058 sec. Hosting - Techniek

Wie brengt u deze website? Dirk Dijksma's profile

website tracking