Imtech koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: Imtech

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20081006	11.39
20081001	13.82
20080930	14.36
20080929	13.34
20080926	14.25
20080924	14.66
20080923	14.93
20080922	15.15
20080919	15.23
20080918	14.55
20080917	14.60
20080916	15.20
20080915	15.36
20080912	15.80
20080911	15.84
20080910	15.98
20080909	16.05
20080903	17.39
20080901	17.50
20080829	17.60
20080828	17.40
20080827	17.28
20080826	16.94
20080825	17.17
20080822	17.02
20080821	16.67
20080819	16.50
20080818	16.99
20080815	16.27
20080814	16.17
20080813	16.05
20080812	16.40
20080811	16.48
20080808	15.81
20080807	15.55
20080806	15.57
20080805	15.03
20080804	14.38
20080801	14.66
20080731	14.29
20080730	14.39
20080729	14.05
20080728	14.45
20080725	14.68
20080724	14.76
20080722	15.03
20080721	15.03
20080718	14.60
20080717	14.46
20080716	13.86
20080715	13.02
20080714	13.72
20080711	13.62
20080710	13.89
20080709	14.41
20080708	14.08
20080707	14.65
20080704	14.28
20080703	14.30
20080702	14.18
20080701	14.48
20080630	14.93
20080626	14.25
20080625	15.08
20080624	15.00
20080623	15.18
20080620	15.54
20080619	16.53
20080618	17.06
20080617	18.12
20080616	17.95
20080612	18.12
20080611	18.12
20080610	18.75
20080609	18.74
20080606	18.80
20080605	19.07
20080604	18.74
20080603	18.39
20080602	18.18
20080530	18.04
20080529	18.09
20080528	18.54
20080527	18.28
20080526	18.63
20080523	18.64
20080522	18.64
20080521	18.06
20080520	18.02
20080519	18.50
20080516	14.76
20080515	14.89
20080513	14.94
20080512	14.70
20080509	14.69
20080508	14.72
20080507	14.79
20080505	14.08
20080502	13.99
20080501	13.55
20080430	13.55
20080429	13.48
20080428	13.39
20080425	13.39
20080424	13.50
20080423	13.50
20080422	13.40
20080421	13.21
20080418	13.25
20080417	13.62
20080416	13.60
20080415	13.50
20080414	13.55
20080411	13.49
20080410	13.55
20080409	13.68
20080408	14.03
20080407	13.90
20080405	13.49
20080404	13.49
20080402	13.43
20080401	13.50
20080331	12.85
20080328	12.82
20080325	12.67
20080321	12.11
20080320	12.11
20080319	12.15
20080318	12.29
20080317	12.12
20080314	12.50
20080313	12.66
20080312	13.25
20080305	16.13
20080304	15.61
20080303	15.42
20080228	15.95
20080227	15.90
20080225	15.47
20080222	14.55
20080220	14.26
20080219	14.50
20080214	14.15
20080208	13.54
20080207	13.22
20080206	13.69
20080204	14.31
20080131	13.66
20080130	13.63
20080129	13.50
20080128	13.30
20080125	13.15
20080123	12.12
20080118	12.29
20080117	12.46
20080115	12.99
20080114	13.77
20080111	13.83
20080110	13.55
20080109	14.27
20080108	15.24
20080107	15.98
20080104	16.17
20080103	16.49
20080102	16.58
20080101	16.94
20071231	16.94
20071228	16.69
20071227	16.61
20071226	16.59
20071224	16.59
20071221	16.40
20071220	16.29
20071219	16.72
20071218	16.34
20071217	16.53
20071214	17.69
20071213	17.40
20071212	17.27
20071211	17.64
20071210	17.98
20071207	17.98
20071206	17.22
20071205	16.56
20071204	16.00
20071203	16.55
20071130	16.44
20071129	16.23
20071128	16.13
20071126	15.85
20071123	15.10
20071122	14.97
20071121	15.43
20071120	16.19
20071119	15.81
20071114	17.97
20071113	17.63
20071112	17.95
20071109	18.47
20071108	18.88

Datum	Slot
20071107	19.46
20071106	20.08
20071105	20.38
20071102	21.00
20071101	21.52
20071031	21.36
20071030	21.31
20071026	21.35
20071025	21.26
20071024	21.13
20071023	21.55
20071022	20.89
20071018	20.93
20071017	59.61
20071016	59.61
20071015	59.61
20071012	59.61
20071011	59.61
20071010	59.61
20071009	59.61
20071008	59.61
20071005	59.61
20071004	59.61
20071003	59.61
20071002	60.31
20071001	58.59
20070927	57.64
20070925	55.87
20070924	58.00
20070921	58.71
20070920	58.80
20070919	59.85
20070918	58.08
20070917	57.62
20070914	58.68
20070913	59.97
20070912	60.50
20070911	61.43
20070910	60.94
20070907	62.37
20070906	63.73
20070905	64.19
20070904	65.73
20070903	65.10
20070831	64.55
20070830	64.43
20070829	63.52
20070828	63.01
20070827	63.73
20070824	62.37
20070823	61.10
20070822	60.00
20070821	58.40
20070820	60.62
20070817	56.30
20070816	55.74
20070815	59.67
20070813	61.57
20070810	57.99
20070809	59.96
20070808	62.01
20070807	62.42
20070806	62.01
20070803	63.47
20070802	64.54
20070801	64.02
20070731	65.90
20070730	63.92
20070727	62.10
20070726	63.20
20070725	66.00
20070724	67.12
20070723	67.85
20070720	68.91
20070719	69.26
20070718	68.07
20070717	68.04
20070716	68.00
20070713	68.04
20070712	68.00
20070711	68.29
20070710	67.00
20070709	65.50
20070706	65.50
20070705	65.94
20070704	65.95
20070703	65.55
20070702	66.26
20070629	64.26
20070628	64.34
20070627	62.56
20070626	62.82
20070625	63.08
20070622	63.62
20070621	63.70
20070620	64.80
20070619	64.27
20070618	64.28
20070615	64.74
20070614	64.31
20070613	63.40
20070612	63.65
20070611	64.75
20070608	64.24
20070607	65.13
20070606	65.50
20070605	68.24
20070604	68.34
20070531	65.74
20070530	63.40
20070529	63.39
20070528	63.59
20070525	63.68
20070524	62.99
20070523	63.89
20070522	64.20
20070521	64.86
20070518	65.80
20070517	64.60
20070516	63.72
20070515	62.79
20070514	62.24
20070511	63.10
20070510	62.20
20070509	61.21
20070508	62.00
20070507	61.84
20070504	59.62
20070503	59.75
20070502	59.71
20070430	59.05
20070427	59.17
20070426	58.21
20070425	58.21
20070424	58.25
20070423	57.38
20070420	56.35
20070419	55.50
20070418	55.11
20070417	55.60
20070416	56.02
20070413	56.00
20070412	55.00
20070411	56.00
20070410	54.98
20070405	54.51
20070404	53.40
20070403	53.36
20070402	53.37
20070330	53.85
20070329	53.09
20070328	53.05
20070327	52.97
20070326	52.80
20070323	52.95
20070322	53.15
20070321	52.53
20070320	52.35
20070319	52.19
20070316	51.83
20070315	51.44
20070314	51.00
20070313	51.23
20070312	51.88
20070309	51.55
20070308	52.50
20070307	51.10
20070306	50.11
20070305	49.58
20070302	50.25
20070301	50.89
20070228	51.86
20070227	51.60
20070226	51.50
20070223	52.45
20070222	52.96
20070221	52.65
20070220	52.40
20070219	53.00
20070216	52.70
20070215	52.20
20070214	52.25
20070213	52.30
20070212	51.55
20070209	52.40
20070208	52.20
20070207	52.65
20070206	52.35
20070205	51.25
20070202	50.85
20070201	51.15
20070131	50.95
20070130	50.70
20070129	50.90
20070126	50.05
20070125	50.00
20070124	50.10
20070123	48.25
20070122	48.62
20070119	49.00

Datum	Slot
20070118	48.91
20070117	49.53
20070116	49.45
20070115	49.23
20070112	48.90
20070111	48.95
20070110	48.07
20070109	48.14
20070108	48.21
20070105	48.50
20070104	49.00
20070103	48.70
20070102	48.60
20061229	48.14
20061228	48.00
20061227	47.99
20061222	47.60
20061221	48.06
20061220	47.93
20061219	47.40
20061218	47.50
20061215	47.60
20061214	47.50
20061213	46.43
20061212	46.33
20061211	44.81
20061208	44.22
20061207	44.66
20061206	44.78
20061205	44.46
20061204	43.45
20061201	43.21
20061130	43.93
20061129	43.47
20061128	42.79
20061127	43.76
20061124	44.17
20061123	44.90
20061122	45.00
20061121	44.77
20061120	44.51
20061117	44.65
20061116	44.85
20061115	44.81
20061114	44.22
20061113	44.05
20061110	43.95
20061109	44.50
20061108	44.80
20061107	44.34
20061106	44.14
20061103	43.50
20061102	42.71
20061101	43.24
20061031	43.65
20061030	42.64
20061027	42.85
20061026	42.64
20061025	42.48
20061024	42.59
20061023	42.55
20061020	42.34
20061019	41.75
20061018	41.61
20061017	41.45
20061016	41.45
20061013	41.42
20061012	41.16
20061011	41.15
20061009	41.00
20061006	40.50
20061005	41.00
20061004	39.90
20061003	40.37
20061002	41.30
20060929	41.35
20060928	40.48
20060927	39.32
20060926	38.42
20060925	38.63
20060922	38.60
20060921	38.69
20060920	38.70
20060919	38.90
20060918	39.34
20060915	39.80
20060914	39.80
20060913	39.80
20060912	39.87
20060911	39.78
20060908	40.00
20060907	39.75
20060906	41.72
20060905	41.96
20060904	42.55
20060901	42.25
20060831	42.13
20060830	42.26
20060829	42.40
20060828	42.50
20060825	42.35
20060824	42.00
20060823	41.95
20060822	40.82
20060821	40.33
20060818	40.08
20060817	40.10
20060816	40.61
20060815	38.91
20060814	39.00
20060811	39.00
20060810	38.34
20060809	38.49
20060808	38.38
20060807	39.00
20060804	38.78
20060803	38.49
20060802	38.99
20060801	38.97
20060731	38.66
20060728	38.77
20060727	38.80
20060726	36.65
20060725	36.38
20060724	36.98
20060721	36.46
20060720	36.66
20060719	37.30
20060718	36.40
20060717	37.08
20060714	37.63
20060713	37.77
20060712	38.65
20060711	38.71
20060710	38.60
20060707	38.45
20060706	38.77
20060705	38.45
20060704	38.10
20060703	38.15
20060630	37.80
20060629	36.85
20060628	36.86
20060627	37.58
20060626	38.00
20060623	38.08
20060622	37.73
20060621	37.41
20060620	37.00
20060619	37.18
20060614	35.35
20060613	35.50
20060612	36.86
20060609	37.00
20060608	35.70
20060607	37.51
20060606	38.26
20060605	38.81
20060602	38.76
20060601	38.77
20060531	38.30
20060530	38.50
20060529	40.25
20060526	39.67
20060525	38.24
20060524	37.55
20060523	37.00
20060522	35.56
20060519	38.74
20060518	39.30
20060517	40.66
20060516	41.63
20060515	42.05
20060512	43.00
20060511	44.71
20060510	44.35
20060509	46.29
20060508	46.55
20060505	44.60
20060504	44.20
20060503	44.25
20060502	44.41
20060501	43.64
20060428	43.64
20060427	43.00
20060426	44.00
20060425	43.39
20060424	44.00
20060421	42.90
20060420	43.15
20060419	41.90
20060418	41.76
20060417	42.00
20060414	42.00
20060413	42.00
20060412	42.10
20060411	42.84
20060410	42.65
20060407	42.50
20060406	42.90

Datum	Slot
20060405	42.78
20060404	42.63
20060403	43.00
20060331	42.20
20060330	42.28
20060329	42.88
20060328	42.70
20060327	42.70
20060324	42.98
20060323	43.00
20060322	43.10
20060321	43.65
20060320	43.80
20060317	40.64
20060316	38.69
20060315	38.50
20060314	38.30
20060313	38.50
20060310	37.56
20060309	37.65
20060308	36.45
20060307	36.42
20060306	37.21
20060303	37.30
20060302	37.66
20060301	37.30
20060228	35.09
20060227	37.00
20060224	36.20
20060223	36.10
20060222	36.03
20060221	36.35
20060220	37.00
20060217	36.95
20060216	37.00
20060215	36.20
20060214	35.11
20060213	33.80
20060210	34.00
20060209	33.98
20060208	33.75
20060207	33.74
20060206	33.95
20060203	33.74
20060202	33.84
20060201	33.88
20060131	34.00
20060130	33.53
20060127	33.70
20060126	33.42
20060125	33.77
20060124	33.17
20060123	33.53
20060120	33.10
20060119	34.00
20060118	33.12
20060117	33.42
20060116	34.14
20060113	33.40
20060112	33.22
20060111	32.16
20060110	31.50
20060109	31.46
20060106	31.91
20060105	30.50
20060104	28.50
20060103	28.66
20060102	28.36
20051230	27.50
20051229	27.59
20051228	27.35
20051227	27.10
20051226	27.30
20051223	27.30
20051222	27.35
20051221	27.12
20051220	26.59
20051219	26.22
20051216	26.46
20051215	26.54
20051214	27.00
20051213	26.93
20051212	26.87
20051209	26.65
20051208	27.48
20051207	27.50
20051206	27.50
20051205	27.34
20051202	27.61
20051201	27.71
20051130	27.80
20051129	27.50
20051128	27.55
20051125	27.70
20051124	27.64
20051123	27.91
20051122	27.65
20051121	27.59
20051118	27.90
20051117	27.70
20051116	27.59
20051115	27.57
20051114	27.55
20051111	27.69
20051110	28.00
20051109	28.00
20051108	27.69
20051107	26.80
20051104	26.73
20051103	26.60
20051102	26.25
20051101	26.57
20051031	27.00
20051028	26.87
20051027	27.51
20051026	27.66
20051025	27.96
20051024	28.00
20051021	28.00
20051020	28.25
20051019	28.01
20051018	28.79
20051017	28.82
20051014	28.35
20051013	28.60
20051012	28.65
20051011	29.00
20051010	28.85
20051007	28.80
20051006	28.60
20051005	28.90
20051004	28.83
20051003	28.58
20050930	28.00
20050929	28.78
20050928	29.00
20050927	29.00
20050926	29.00
20050923	28.95
20050922	28.97
20050921	29.00
20050920	29.25
20050919	29.20
20050916	29.15
20050915	29.13
20050914	29.22
20050913	29.21
20050912	29.12
20050909	29.29
20050908	29.27
20050907	29.40
20050906	29.45
20050905	29.50
20050902	29.50
20050901	29.30
20050831	29.20
20050830	29.36
20050829	29.38
20050826	29.45
20050825	29.60
20050824	29.70
20050823	29.70
20050822	30.00
20050819	29.50
20050818	29.48
20050817	29.50
20050816	29.48
20050815	29.97
20050812	30.00
20050811	29.55
20050810	29.98
20050809	29.50
20050808	29.95
20050805	29.30
20050804	29.50
20050803	30.00
20050802	29.75
20050801	29.50
20050729	29.90
20050728	29.85
20050727	30.00
20050726	30.00
20050725	29.90
20050722	29.60
20050721	30.25
20050720	30.20
20050719	30.50
20050718	30.15
20050715	30.05
20050714	29.92
20050713	30.00
20050712	30.00
20050711	30.14
20050708	30.15
20050707	29.95
20050706	29.89
20050705	29.62
20050704	29.40
20050701	29.25
20050630	28.99

Datum	Slot
20050629	28.66
20050628	28.70
20050627	28.70
20050624	28.60
20050623	29.29
20050622	29.20
20050621	29.15
20050620	28.80
20050617	28.80
20050616	29.15
20050615	28.15
20050614	28.80
20050613	28.00
20050610	27.30
20050609	26.96
20050608	26.98
20050607	26.72
20050606	26.78
20050603	26.88
20050602	26.88
20050601	26.88
20050531	26.78
20050530	26.88
20050527	26.80
20050526	26.80
20050525	26.55
20050524	26.45
20050523	26.90
20050520	26.55
20050519	26.39
20050518	25.71
20050517	25.73
20050516	26.00
20050513	26.00
20050512	25.73
20050511	25.68
20050510	25.70
20050509	25.85
20050506	26.11
20050505	26.18
20050504	25.92
20050503	26.03
20050502	26.00
20050429	25.75
20050428	25.70
20050427	25.60
20050426	26.14
20050425	25.80
20050422	25.00
20050421	24.92
20050420	25.00
20050419	25.96
20050418	25.75
20050415	26.35
20050414	26.35
20050413	26.50
20050412	26.34
20050411	26.60
20050408	26.53
20050407	26.41
20050406	26.55
20050405	26.25
20050404	26.00
20050401	25.70
20050331	25.20
20050330	25.44
20050329	25.20
20050328	25.30
20050325	25.30
20050324	25.30
20050323	25.30
20050322	25.68
20050321	25.48
20050318	25.44
20050317	25.15
20050316	26.00
20050315	26.20
20050314	26.25
20050311	26.40
20050310	26.09
20050309	26.46
20050308	26.35
20050307	26.94
20050304	26.90
20050303	26.50
20050302	26.58
20050301	27.15
20050228	27.11
20050225	26.80
20050224	26.26
20050223	26.56
20050222	26.15
20050221	26.50
20050218	26.80
20050217	27.00
20050216	27.00
20050215	27.20
20050214	26.85
20050211	26.54
20050210	26.68
20050209	26.47
20050208	26.02
20050207	26.10
20050204	26.10
20050203	26.08
20050202	26.04
20050201	26.00
20050131	26.00
20050128	26.09
20050127	26.10
20050126	25.97
20050125	26.00
20050124	25.82
20050121	25.75
20050120	25.97
20050119	26.17
20050118	26.00
20050117	26.09
20050114	26.06
20050113	26.06
20050112	26.11
20050111	26.23
20050110	26.90
20050107	26.26
20050106	25.98
20050105	26.05
20050104	26.03
20050103	26.10
20041231	25.95
20041230	26.10
20041229	26.17
20041228	25.95
20041227	25.98
20041224	25.85
20041223	25.85
20041222	25.57
20041221	25.50
20041220	25.35
20041217	25.30
20041216	24.30
20041215	24.24
20041214	24.11
20041213	24.50
20041210	24.14
20041209	24.22
20041208	24.50
20041207	23.90
20041206	23.95
20041203	24.01
20041202	24.05
20041201	23.86
20041130	23.90
20041129	24.09
20041126	23.87
20041125	23.79
20041124	23.55
20041123	23.46
20041122	23.45
20041119	23.46
20041118	23.11
20041117	22.70
20041116	22.51
20041115	22.54
20041112	22.00
20041111	22.00
20041110	21.95
20041109	21.80
20041108	21.78
20041105	21.90
20041104	21.70
20041103	21.20
20041102	21.00
20041101	21.20
20041029	21.08
20041028	21.24
20041027	21.27
20041026	21.28
20041025	21.35
20041022	21.40
20041021	21.50
20041020	21.15
20041019	21.50
20041018	21.65
20041015	21.75
20041014	21.95
20041013	21.90
20041012	21.85
20041011	22.00
20041008	21.80
20041007	21.85
20041006	21.76
20041005	22.24
20041004	21.64
20041001	21.30
20040930	21.30
20040929	21.95
20040928	22.09
20040927	22.40
20040924	21.65
20040923	21.50

» meer »

Stijgers:

Hoogste omzet:

Fortis	5,41	-1,46%
Sligro Fo...	20,80	-2,21%
CSM	17,85	-3,09%
OPG Group	9,74	-3,18%
Wessanen	6,47	-3,29%

Fortis	34908024
ING	29639632
Aegon	26685046
Royal Dut...	26589372
KPN	18784668

Dalers:

Laagste omzet:

AMG	18,82	-30,04%
Aegon	4,91	-24,18%
Kas Bank	11,50	-17,09%
Kardan	4,23	-16,90%
Arcelor M...	28,30	-14,85%

Van Lanschot...	5057
Spyker Cars...	8360
Gamma Holding...	10347
Kas Bank	13575
Fornix Bioscience...	15292

AEX	312,56	-9,14%
AMX	432,61	-9,50%
BEL	2.567,59	-6,87%
BSE 20	11.801,70	-5,78%
CAC 40	3.711,98	-9,04%
DAX	5.387,01	-7,07%
Dow Jones	9.955,50	-3,58%
FTSE	4.589,19	-5,77%
HangSeng	16.803,76	-4,97%

Jakarta	1.648,74	0,00%
KLSE	996,84	-1,95%
Nasdaq	1.862,96	-4,34%
Nikkei	10.473,09	0,00%
S&P	1.056,89	-3,85%
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	4,91	-24,18%
Ahold	7,91	-7,10%
Akzo nobel	32,18	-8,06%
Arcelor ...	28,30	-14,85%
ASML	11,81	-7,04%
BAM groep	7,56	-10,00%
DSM	31,53	-4,64%
Elsevier	10,43	-4,88%
Fortis	5,41	-1,46%
Fugro	33,52	-13,76%