LAMAR ADVERTIS koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: LAMAR ADVERTIS

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20081003	27.95
20081002	28.70
20081001	30.09
20080930	30.89
20080929	29.69
20080925	33.81
20080924	34.00
20080923	35.61
20080922	37.00
20080919	37.72
20080918	35.87
20080915	35.70
20080911	37.30
20080904	37.85
20080827	37.07
20080825	37.32
20080819	38.30
20080811	37.68
20080807	34.55
20080805	39.46
20080804	37.59
20080801	37.53
20080730	37.75
20080728	35.87
20080725	37.08
20080722	36.38
20080721	34.33
20080718	35.26
20080717	35.62
20080716	33.46
20080715	31.27
20080714	31.92
20080711	33.06
20080710	33.96
20080709	33.87
20080708	34.76
20080707	34.31
20080704	34.83
20080702	35.11
20080701	35.09
20080625	34.97
20080624	33.59
20080623	33.55
20080620	33.93
20080618	34.57
20080616	35.59
20080613	35.42
20080612	35.01
20080611	35.38
20080610	36.60
20080609	37.81
20080606	39.45
20080605	40.49
20080604	40.10
20080603	39.58
20080530	41.85
20080529	40.63
20080528	39.43
20080527	39.49
20080526	38.83
20080523	38.83
20080522	40.35
20080521	40.18
20080520	41.08
20080519	41.04
20080516	40.90
20080513	40.17
20080508	38.98
20080507	39.72
20080402	36.71
20080311	35.88
20080310	35.88
20080307	35.88
20080306	35.88
20080304	36.50
20080228	38.86
20080227	39.64
20080222	40.23
20080220	40.34
20080219	41.39
20080215	41.69
20080214	42.51
20080206	41.67
20080204	44.29
20080129	43.21
20080123	41.80
20080122	40.68
20080118	41.58
20080117	42.10
20080115	42.28
20080114	43.21
20080111	43.13
20080110	43.35
20080109	42.90
20080108	44.12
20080107	45.43
20080104	45.79
20080103	47.01
20080102	47.61
20080101	48.07
20071231	48.07
20071228	47.27
20071227	47.24
20071224	48.52
20071221	49.10
20071220	48.77
20071219	48.32
20071218	48.47
20071217	47.54
20071214	48.28
20071212	49.52
20071211	49.72
20071210	51.09
20071207	50.77
20071206	51.34
20071205	50.99
20071204	50.78
20071203	52.17
20071130	52.01
20071129	51.03
20071128	51.03
20071127	48.60
20071126	47.99
20071123	48.76
20071121	48.74
20071120	49.97
20071119	50.09
20071116	50.57
20071115	50.47
20071114	51.07
20071113	52.14
20071112	50.89
20071109	50.81
20071108	51.25
20071107	53.83
20071106	53.15
20071105	53.09
20071102	52.57
20071101	52.54
20071031	53.46
20071030	52.70
20071029	52.27
20071026	52.11
20071025	52.02
20071024	51.47
20071023	52.01
20071022	51.36
20071019	50.61
20071018	51.80
20071017	52.04
20071016	52.66
20071015	53.19
20071012	53.99
20071011	54.48
20071010	54.76
20071009	55.43
20071008	55.60
20071005	55.41
20071004	53.02
20071003	50.87
20071002	50.06
20071001	48.72
20070928	48.97
20070927	49.31
20070926	48.03
20070925	47.85
20070924	49.00
20070921	50.08
20070920	51.05
20070919	51.13
20070918	51.74
20070917	49.42
20070914	49.80
20070913	49.91
20070912	49.57
20070911	50.25
20070910	51.13
20070907	51.43
20070906	51.95
20070905	52.96
20070904	53.24
20070831	52.92
20070830	53.03
20070829	53.03
20070828	52.21
20070827	53.34
20070824	53.55
20070823	52.39
20070822	52.69
20070821	52.82
20070820	51.95
20070817	51.44
20070816	50.38
20070815	50.22
20070814	50.58
20070813	52.91
20070810	53.63
20070809	56.16
20070808	55.00
20070807	61.28

Datum	Slot
20070806	58.74
20070803	57.61
20070802	59.02
20070801	59.05
20070731	59.53
20070730	59.08
20070727	59.00
20070726	58.35
20070725	58.68
20070724	59.32
20070723	60.33
20070720	60.82
20070719	61.10
20070718	61.17
20070717	61.67
20070716	62.16
20070713	61.73
20070712	62.02
20070711	61.77
20070710	61.74
20070709	62.39
20070706	62.84
20070705	62.17
20070703	62.64
20070702	63.07
20070629	62.76
20070628	63.31
20070627	63.02
20070626	62.21
20070625	62.46
20070622	62.52
20070621	63.89
20070620	63.38
20070619	63.43
20070618	63.66
20070615	64.69
20070614	64.48
20070613	65.06
20070612	65.42
20070611	65.49
20070608	64.89
20070607	64.30
20070606	65.37
20070605	66.27
20070604	66.24
20070601	66.02
20070531	65.50
20070530	66.00
20070529	65.45
20070525	65.32
20070524	64.50
20070523	65.69
20070522	66.18
20070521	66.38
20070518	66.00
20070517	65.61
20070516	65.93
20070515	65.30
20070514	65.61
20070511	64.75
20070510	63.55
20070509	61.34
20070508	60.98
20070507	60.25
20070504	60.82
20070503	60.76
20070502	60.87
20070501	60.48
20070430	60.34
20070427	60.93
20070426	61.30
20070425	61.99
20070424	62.59
20070423	62.79
20070420	62.25
20070419	61.88
20070418	61.25
20070417	61.60
20070416	61.63
20070413	61.89
20070412	61.95
20070411	62.37
20070410	62.65
20070409	62.95
20070405	63.70
20070404	63.27
20070403	63.62
20070402	63.14
20070330	62.97
20070329	62.43
20070328	60.89
20070327	61.91
20070326	62.34
20070323	62.72
20070322	63.07
20070321	63.30
20070320	61.86
20070319	64.75
20070316	63.93
20070315	63.94
20070314	63.77
20070313	63.95
20070312	64.90
20070309	63.73
20070308	63.55
20070307	63.77
20070306	64.03
20070305	63.01
20070302	64.04
20070301	64.01
20070228	64.05
20070227	64.44
20070226	65.93
20070223	67.22
20070222	67.51
20070221	66.46
20070220	66.15
20070216	65.72
20070215	66.01
20070214	66.16
20070213	66.77
20070212	66.68
20070209	67.17
20070208	67.67
20070207	67.29
20070206	66.39
20070205	66.02
20070202	65.88
20070201	65.88
20070131	66.28
20070130	65.91
20070129	66.16
20070126	66.10
20070125	66.41
20070124	66.57
20070123	66.20
20070122	66.33
20070119	66.99
20070118	67.79
20070117	68.43
20070116	68.15
20070112	70.27
20070111	70.29
20070110	68.19
20070109	66.35
20070108	65.39
20070105	64.96
20070104	65.64
20070103	65.53
20061229	65.39
20061228	65.05
20061227	65.66
20061226	65.05
20061222	64.46
20061221	65.03
20061220	64.52
20061219	63.58
20061218	63.50
20061215	62.76
20061214	63.13
20061213	62.90
20061212	63.18
20061211	63.20
20061208	62.92
20061207	62.71
20061206	62.92
20061205	61.65
20061204	61.10
20061201	60.15
20061130	60.35
20061129	60.05
20061128	58.73
20061127	57.57
20061124	58.22
20061122	58.50
20061121	58.60
20061120	58.30
20061117	59.10
20061116	58.49
20061115	58.55
20061114	58.29
20061113	58.17
20061110	58.08
20061109	57.45
20061108	57.45
20061107	56.90
20061106	57.10
20061103	56.31
20061102	56.97
20061101	57.93
20061031	57.68
20061030	56.91
20061027	56.26
20061026	56.91
20061025	56.18
20061024	55.20
20061023	55.37
20061020	54.65
20061019	54.77
20061018	54.92

Datum	Slot
20061017	54.09
20061016	54.80
20061013	54.91
20061012	54.45
20061011	54.12
20061010	54.27
20061009	53.26
20061006	53.03
20061005	53.66
20061004	53.21
20061003	52.33
20061002	51.90
20060929	53.41
20060928	54.19
20060927	54.78
20060926	54.25
20060925	53.92
20060922	52.87
20060921	53.33
20060920	54.12
20060919	53.26
20060918	54.00
20060915	53.69
20060914	53.90
20060913	54.29
20060912	53.84
20060911	52.97
20060908	52.19
20060907	51.93
20060906	51.98
20060905	52.39
20060901	52.51
20060831	52.30
20060830	51.50
20060829	51.35
20060828	51.40
20060825	51.33
20060824	50.43
20060823	50.17
20060822	50.37
20060821	49.92
20060818	50.05
20060817	49.66
20060816	49.45
20060815	48.91
20060814	48.13
20060811	47.21
20060810	47.94
20060809	48.41
20060808	48.98
20060807	49.64
20060804	49.76
20060803	50.06
20060802	49.71
20060801	48.24
20060731	49.04
20060728	48.63
20060727	48.77
20060726	49.48
20060725	50.31
20060724	50.26
20060721	49.62
20060720	51.12
20060719	51.37
20060718	50.53
20060717	50.72
20060714	51.07
20060713	52.20
20060712	53.31
20060711	53.16
20060710	53.07
20060707	53.15
20060706	53.91
20060705	53.86
20060703	53.95
20060630	53.86
20060629	54.26
20060628	52.61
20060627	51.67
20060626	52.59
20060623	51.80
20060622	52.13
20060621	53.44
20060620	52.55
20060619	52.48
20060616	53.01
20060615	53.70
20060614	50.50
20060613	50.89
20060612	52.43
20060609	52.96
20060608	53.55
20060607	54.29
20060606	54.46
20060605	55.25
20060602	55.91
20060601	55.68
20060531	54.52
20060530	54.75
20060526	55.11
20060525	54.65
20060524	54.48
20060523	55.25
20060522	55.45
20060519	56.78
20060518	56.80
20060517	56.26
20060516	57.12
20060515	56.84
20060512	57.75
20060511	58.34
20060510	59.04
20060509	58.14
20060508	56.34
20060505	55.85
20060504	54.97
20060503	54.95
20060502	54.90
20060501	54.53
20060428	54.99
20060427	54.78
20060426	54.21
20060425	54.55
20060424	54.69
20060421	54.21
20060420	54.68
20060419	54.64
20060418	53.81
20060417	53.16
20060413	53.43
20060412	52.57
20060411	52.37
20060410	53.37
20060407	53.00
20060406	52.88
20060405	52.78
20060404	52.74
20060403	52.44
20060331	52.61
20060330	52.40
20060329	51.53
20060328	51.36
20060327	51.99
20060324	52.94
20060323	53.00
20060322	52.12
20060321	53.01
20060320	52.91
20060317	54.01
20060316	52.65
20060315	52.55
20060314	52.40
20060313	50.98
20060310	50.90
20060309	50.60
20060308	50.96
20060307	51.54
20060306	51.52
20060303	51.78
20060302	51.46
20060301	51.37
20060228	51.02
20060227	50.90
20060224	49.86
20060223	49.45
20060222	49.50
20060221	48.90
20060217	48.48
20060216	48.55
20060215	47.60
20060214	47.41
20060213	47.35
20060210	47.06
20060209	46.89
20060208	46.70
20060207	46.82
20060206	47.14
20060203	46.78
20060202	46.59
20060201	46.63
20060131	45.92
20060130	45.48
20060127	45.50
20060126	45.33
20060125	45.23
20060124	45.85
20060123	46.17
20060120	46.40
20060119	46.50
20060118	46.19
20060117	46.51
20060113	46.58
20060112	46.49
20060111	46.89
20060110	46.83
20060109	46.85
20060106	46.71
20060105	46.43
20060104	46.29
20060103	46.21

Datum	Slot
20051230	46.13
20051229	46.30
20051228	46.48
20051227	46.10
20051223	47.16
20051222	47.15
20051221	47.02
20051220	47.36
20051219	46.94
20051216	47.30
20051215	47.42
20051214	47.75
20051213	47.85
20051212	47.15
20051209	47.34
20051208	47.29
20051207	47.69
20051206	46.93
20051205	47.46
20051202	47.03
20051201	47.23
20051130	46.35
20051129	46.03
20051128	45.85
20051125	46.11
20051123	46.00
20051122	45.79
20051121	45.80
20051118	46.20
20051117	45.32
20051116	44.71
20051115	45.37
20051114	45.26
20051111	45.25
20051110	45.47
20051109	44.62
20051108	44.87
20051107	45.56
20051104	46.15
20051103	46.31
20051102	45.92
20051101	44.96
20051031	44.62
20051028	44.13
20051027	44.05
20051026	44.80
20051025	44.93
20051024	44.37
20051021	44.60
20051020	43.97
20051019	44.08
20051018	43.76
20051017	43.74
20051014	43.14
20051013	43.34
20051012	43.78
20051011	43.59
20051010	44.11
20051007	43.89
20051006	43.64
20051005	43.65
20051004	44.29
20051003	44.81
20050930	45.35
20050929	44.88
20050928	44.41
20050927	44.49
20050926	43.90
20050923	43.54
20050922	43.33
20050921	43.27
20050920	43.90
20050919	42.87
20050916	42.82
20050915	41.00
20050914	40.48
20050913	40.84
20050912	40.92
20050909	40.88
20050908	39.65
20050907	40.42
20050906	40.81
20050902	40.17
20050901	40.25
20050831	40.20
20050830	40.23
20050829	40.90
20050826	40.54
20050825	40.83
20050824	40.69
20050823	41.36
20050822	41.49
20050819	41.20
20050818	41.66
20050817	43.00
20050816	43.17
20050815	43.36
20050812	42.98
20050811	42.81
20050810	42.60
20050809	42.74
20050808	41.34
20050805	43.95
20050804	44.15
20050803	44.27
20050802	44.03
20050801	44.05
20050729	44.01
20050728	44.01
20050727	44.25
20050726	44.08
20050725	43.98
20050722	43.96
20050721	43.82
20050720	43.90
20050719	43.56
20050718	43.26
20050715	43.53
20050714	43.19
20050713	43.43
20050712	43.55
20050711	43.44
20050708	43.51
20050707	43.05
20050706	42.17
20050705	42.53
20050701	42.47
20050630	42.77
20050629	42.83
20050628	42.63
20050627	41.34
20050624	41.62
20050623	41.88
20050622	42.36
20050621	42.49
20050620	42.78
20050617	42.94
20050616	43.04
20050615	42.79
20050614	42.69
20050613	42.13
20050610	41.45
20050609	41.79
20050608	42.06
20050607	41.95
20050606	42.26
20050603	42.15
20050602	42.20
20050601	41.61
20050531	41.79
20050527	41.01
20050526	40.65
20050525	40.63
20050524	40.69
20050523	40.36
20050520	40.17
20050519	40.03
20050518	39.62
20050517	39.69
20050516	40.05
20050513	39.35
20050512	39.34
20050511	39.20
20050510	38.61
20050509	39.31
20050506	38.97
20050505	38.67
20050504	39.04
20050503	37.53
20050502	37.81
20050429	37.38
20050428	36.86
20050427	38.35
20050426	37.90
20050425	38.25
20050422	37.86
20050421	38.30
20050420	37.81
20050419	38.92
20050418	38.59
20050415	38.97
20050414	39.30
20050413	39.84
20050412	40.75
20050411	40.64
20050408	40.58
20050407	40.67
20050406	40.05
20050405	40.29
20050404	40.04
20050401	40.51
20050331	40.29
20050330	39.22
20050329	38.84
20050328	38.18
20050324	38.25
20050323	38.12
20050322	38.43
20050321	39.01
20050318	39.13

Datum	Slot
20050317	39.16
20050316	39.28
20050315	39.83
20050314	40.25
20050311	39.97
20050310	39.63
20050309	38.95
20050308	38.86
20050307	39.13
20050304	39.41
20050303	39.10
20050302	38.80
20050301	39.16
20050228	39.29
20050225	39.75
20050224	39.44
20050223	38.40
20050222	40.32
20050218	41.39
20050217	41.45
20050216	41.67
20050215	40.98
20050214	40.97
20050211	41.28
20050210	40.95
20050209	41.34
20050208	42.00
20050207	42.24
20050204	42.00
20050203	42.13
20050202	41.99
20050201	42.82
20050131	42.98
20050128	42.80
20050127	42.44
20050126	42.40
20050125	42.57
20050124	42.62
20050121	42.75
20050120	43.08
20050119	43.53
20050118	43.49
20050114	42.47
20050113	41.65
20050112	41.99
20050111	42.14
20050110	41.81
20050107	41.29
20050106	41.70
20050105	41.76
20050104	42.41
20050103	42.61
20041231	42.78
20041230	42.86
20041229	42.71
20041228	42.40
20041227	42.09
20041223	42.35
20041222	42.36
20041221	42.08
20041220	42.17
20041217	42.20
20041216	42.43
20041215	42.74
20041214	42.44
20041213	42.24
20041210	43.10
20041209	41.82
20041208	40.80
20041207	40.34
20041206	39.75
20041203	40.30
20041202	41.05
20041201	40.85
20041130	39.44
20041129	39.67
20041126	40.05
20041124	40.17
20041123	40.18
20041122	39.94
20041119	39.85
20041118	39.79
20041117	39.90
20041116	40.00
20041115	40.98
20041112	40.34
20041111	40.35
20041110	40.91
20041109	41.17
20041108	42.31
20041105	42.52
20041104	42.42
20041103	42.42
20041102	41.83
20041101	41.25
20041029	41.42
20041028	41.35
20041027	41.10
20041026	40.05
20041025	39.98
20041022	40.21
20041021	40.33
20041020	40.09
20041019	40.39
20041018	40.72
20041015	40.79
20041014	40.74
20041013	41.33
20041012	41.50
20041011	41.67
20041008	41.37
20041007	41.95
20041006	42.55
20041005	41.98
20041004	42.17
20041001	41.97
20040930	41.61
20040929	41.74
20040928	41.77
20040927	41.41
20040924	41.64
20040923	41.71
20040922	41.10
20040921	41.52
20040920	41.43
20040917	42.00
20040916	41.94
20040915	42.05
20040914	42.79
20040913	42.44
20040910	42.59
20040909	42.54
20040908	42.91
20040907	43.29
20040903	43.30
20040902	43.50
20040901	42.99
20040831	43.69
20040830	42.90
20040827	42.99
20040826	42.80
20040825	42.95
20040824	42.93
20040823	43.19
20040820	43.52
20040819	42.75
20040818	42.61
20040817	41.72
20040816	42.33
20040813	40.91
20040812	40.16
20040811	40.60
20040810	40.17
20040809	38.76
20040806	39.14
20040805	40.29
20040804	43.11
20040803	42.29
20040802	41.24
20040730	40.21
20040729	40.95
20040728	40.38
20040727	40.86
20040726	40.33
20040723	40.47
20040722	41.06
20040721	40.68
20040720	41.70
20040719	41.00
20040716	40.73
20040715	41.09
20040714	41.43
20040713	41.76
20040712	41.93
20040709	42.37
20040708	41.81
20040707	41.92
20040706	42.25
20040702	43.08
20040701	43.06
20040630	43.35
20040629	43.15
20040628	43.50
20040625	43.77
20040624	43.74
20040623	43.67
20040622	43.39
20040621	42.71
20040618	43.00
20040617	43.44
20040616	44.23
20040615	44.40
20040614	43.80
20040610	43.59
20040609	43.30
20040608	43.41
20040607	42.79
20040604	40.76
20040603	41.37
20040602	40.94

» meer »

Stijgers:

Hoogste omzet:

Fortis	5,41	-1,46%
Exact	17,80	-2,31%
Unilever	19,92	-2,52%
Ahold	8,30	-2,61%
Vastned O...	13,37	-2,69%

Fortis	34908024
ING	10500043
Aegon	10192796
Royal Dut...	9204885
KPN	6525136

Dalers:

Laagste omzet:

Aegon	5,29	-18,38%
Antonov	0,23	-14,81%
SNS Reaal	6,74	-14,58%
Kas Bank	12,00	-13,48%
Kardan	4,41	-13,36%

Van Lanschot...	1580
Spyker Cars...	2185
Accell Group...	5192
Gamma Holding...	5528
Fornix Bioscience...	7397

AEX	322,07	-6,38%
AMX	445,23	-6,86%
BEL	2.593,10	-5,95%
BSE 20	11.801,70	-5,78%
CAC 40	3.841,19	-5,87%
DAX	5.465,40	-5,72%
Dow Jones	10.655,92	1,65%
FTSE	4.711,37	-3,26%
HangSeng	16.803,76	-4,97%

Jakarta	1.648,74	-10,03%
KLSE	996,84	-1,95%
Nasdaq	2.026,38	2,51%
Nikkei	10.473,09	-4,25%
S&P	1.138,79	2,20%
Shanghai	2.173,74	-5,23%
Straits T	2.168,32	-5,61%
Taiwan	5.505,70	-4,12%
Thailand	2.168,32	-5,61%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	5,29	-18,38%
Ahold	8,30	-2,61%
Akzo nobel	32,70	-6,57%
Arcelor ...	29,26	-11,95%
ASML	12,34	-2,91%
BAM groep	7,81	-7,02%
DSM	31,12	-5,88%
Elsevier	10,64	-2,98%
Fortis	5,41	-1,46%
Fugro	36,15	-7,00%