Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
3i Group 723,000 -2,00 -0,28% 726,000 726,000 719,000 2.343.160 17:35:10 725,000
Admiral Group 1766,000 -8,00 -0,45% 1770,000 1780,000 1760,000 693.528 17:35:21 1774,000
Anglo American 1355,500 26,00 1,96% 1355,000 1370,500 1347,000 5.015.350 17:35:14 1329,500
Antofagasta 733,500 8,50 1,17% 732,000 741,500 721,867 2.523.091 17:35:06 725,000
Ashtead Group 1614,000 14,00 0,88% 1608,000 1629,000 1596,000 1.014.018 17:35:06 1600,000
Associated British Foods 2579,000 -1,00 -0,04% 2580,000 2594,800 2571,000 1.520.877 17:35:07 2580,000
AstraZeneca Plc 4575,500 -33,50 -0,73% 4622,500 4657,126 4565,358 1.535.835 17:35:14 4609,000
Aviva 482,000 -7,10 -1,45% 486,700 487,879 478,700 10.025.551 17:35:41 489,100
Babcock Intl Group 942,000 -12,00 -1,26% 950,500 954,000 940,000 903.558 17:35:04 954,000
BAE Systems 611,500 0,00 0,00% 608,000 616,125 603,000 6.148.222 17:35:09 611,500
Barclays 231,100 -4,15 -1,76% 233,500 233,500 229,200 28.280.597 17:35:58 235,250
Barratt Developments 508,000 -8,00 -1,55% 514,000 515,600 504,105 5.962.867 17:35:04 516,000
BHP Billiton Plc 1477,500 23,00 1,58% 1475,000 1490,000 1455,374 5.859.686 17:35:23 1454,500
BP 512,600 -5,40 -1,04% 517,300 517,700 512,100 19.326.432 17:36:59 518,000
British American Tobacco 4762,500 33,00 0,70% 4735,500 4763,453 4721,500 1.640.639 17:35:01 4729,500
British Land 614,500 -3,50 -0,57% 617,500 622,000 610,000 3.209.737 17:35:20 618,000
BT Group 388,600 -3,15 -0,80% 391,550 391,550 387,800 17.387.665 17:35:26 391,750
Bunzl 2155,000 19,00 0,89% 2136,000 2155,430 2135,000 552.354 17:35:23 2136,000
Burberry Group 1637,000 26,00 1,61% 1620,000 1641,000 1609,000 2.476.029 17:35:28 1611,000
Capita 515,000 -0,50 -0,10% 516,000 517,000 507,500 2.229.602 17:35:17 515,500
Carnival 4262,000 20,00 0,47% 4250,000 4309,000 4222,000 327.037 17:37:52 4242,000
Centrica 230,500 0,30 0,13% 230,400 232,600 230,000 11.564.536 17:35:25 230,200
Coca-Cola HBC 1798,000 -4,00 -0,22% 1794,000 1808,000 1791,000 274.394 17:35:01 1802,000
Compass Group Plc 1465,000 5,00 0,34% 1465,000 1477,000 1461,000 2.288.117 17:35:05 1460,000
CONVATEC 242,000 2,30 0,96% 240,200 243,800 240,200 665.148 17:35:17 239,700
CRH 2862,000 -16,00 -0,56% 2875,000 2895,000 2839,018 654.880 17:35:27 2878,000
DCC Plc 6110,000 -10,00 -0,16% 6110,000 6130,000 6090,000 105.104 17:35:15 6120,000
Diageo Plc 2195,500 -2,00 -0,09% 2200,000 2213,500 2185,110 2.541.939 17:35:11 2197,500
Direct Line Insurance Group 350,000 1,40 0,40% 348,800 352,200 347,000 3.464.880 17:35:29 348,600
Dixons Carphone 343,500 -7,40 -2,11% 350,600 351,408 341,890 2.410.940 17:35:04 350,900
easyJet 1023,000 -13,00 -1,25% 1035,000 1040,720 1014,750 3.042.038 17:35:41 1036,000
Experian 1612,000 11,00 0,69% 1599,000 1618,000 1591,000 1.373.973 17:35:10 1601,000
Fresnillo Plc 1436,000 23,00 1,63% 1435,000 1463,000 1416,000 1.027.119 17:35:04 1413,000
GKN 341,500 0,20 0,06% 340,800 346,000 340,500 4.066.192 17:35:25 341,300
GlaxoSmithKline 1580,500 -5,00 -0,32% 1591,500 1600,500 1579,500 6.069.832 17:36:13 1585,500
Glencore 321,900 5,20 1,64% 319,750 324,205 314,185 35.540.022 17:35:00 316,700
Hammerson 560,500 -3,50 -0,62% 561,000 563,500 558,500 1.159.889 17:35:04 564,000
Hargreaves Lansdown 1279,000 2,00 0,16% 1270,000 1284,000 1270,000 387.759 17:37:27 1277,000
HikmaPharmaceuticals 1899,000 3,00 0,16% 1887,000 1914,280 1887,000 422.797 17:35:29 1896,000
HSBC Holdings 680,300 2,30 0,34% 675,000 681,000 668,711 16.230.760 17:35:28 678,000
IAG Plc 481,900 -6,80 -1,39% 488,000 490,200 478,022 6.586.186 17:36:02 488,700
Imperial Brands 3635,000 45,00 1,25% 3612,000 3644,000 3604,615 1.855.060 17:36:27 3590,000
Informa 692,500 -1,00 -0,14% 690,000 695,500 690,000 1.106.738 17:35:19 693,500
InterContinental Hotels 3762,000 3,00 0,08% 3750,000 3782,000 3732,000 346.920 17:35:41 3759,000
Intertek Group 3563,000 16,00 0,45% 3545,000 3577,000 3533,000 317.485 17:35:02 3547,000
Intu Properties 279,200 0,40 0,14% 278,000 280,200 276,200 2.080.149 17:35:08 278,800
ITV 204,200 -4,40 -2,11% 209,100 209,600 203,964 16.715.348 17:35:09 208,600
Johnson Matthey 3227,000 -21,00 -0,65% 3258,000 3268,000 3227,000 461.003 17:35:20 3248,000
Kingfisher 348,200 -4,80 -1,36% 352,900 353,464 347,800 6.382.055 17:35:20 353,000
Land Securities 1011,000 -9,00 -0,88% 1013,000 1017,778 1006,000 1.671.373 17:35:21 1020,000
Legal & General 246,000 -2,70 -1,09% 247,900 248,030 244,200 13.542.104 17:38:28 248,700
Lloyds Banking Group 64,690 -1,35 -2,04% 65,650 67,060 64,470 138.991.012 17:35:02 66,040
London Stock Exchange Group 2946,000 13,00 0,44% 2935,000 2955,000 2918,061 439.034 17:35:13 2933,000
Marks & Spencer 342,400 3,30 0,97% 341,400 345,000 338,053 10.247.507 17:35:41 339,100
MEDICLINIC 806,000 14,00 1,77% 794,500 811,500 794,500 601.144 17:35:15 792,000
Merlin Entertainments 474,400 -4,60 -0,96% 477,600 482,400 474,200 1.732.380 17:35:06 479,000
Mondi Plc 1753,000 -15,00 -0,85% 1765,000 1776,000 1749,000 1.708.941 17:35:23 1768,000
National Grid 966,400 9,50 0,99% 958,100 969,300 944,515 5.435.085 17:35:12 956,900
Next 4046,000 4,00 0,10% 4040,000 4069,000 4010,000 421.518 17:35:06 4042,000
Old Mutual 210,400 -2,10 -0,99% 212,900 214,200 210,400 11.453.076 17:35:20 212,500
PADDY PWR BET 8640,000 -5,00 -0,06% 8650,000 8697,493 8551,713 37.856 17:35:05 8645,000
Pearson 811,000 -6,00 -0,73% 814,500 817,000 803,500 3.503.472 17:35:29 817,000
Persimmon 1968,000 -29,00 -1,45% 1990,000 1990,000 1961,000 974.800 17:35:53 1997,000
Provident Financial 2866,000 22,00 0,77% 2838,000 2881,280 2817,000 292.295 17:37:51 2844,000
Prudential 1578,000 -34,50 -2,14% 1607,000 1613,864 1576,000 4.608.960 17:35:28 1612,500
Randgold Resources 6820,000 110,00 1,64% 6825,000 6875,000 6775,000 406.930 17:35:15 6710,000
RDS 'A' 2281,000 -0,50 -0,02% 2289,000 2295,500 2273,500 2.812.775 17:35:24 2281,500
Reckitt Benckiser Group 6955,000 110,00 1,61% 6854,000 6957,000 6837,000 964.085 17:35:11 6845,000
RELX 1471,000 7,00 0,48% 1469,000 1477,000 1463,000 2.340.901 17:35:29 1464,000
Rio Tinto 3488,000 70,50 2,06% 3460,000 3498,000 3424,500 2.919.448 17:37:07 3417,500
Rolls-Royce Holdings 665,000 3,50 0,53% 657,500 666,210 653,500 3.247.687 17:35:02 661,500
Royal Bank of Scotland 214,900 -6,20 -2,80% 217,400 218,000 213,400 21.895.595 17:35:17 221,100
Royal Dutch Shell-B 2371,000 -6,50 -0,27% 2378,500 2389,091 2364,000 2.937.351 17:35:30 2377,500
Royal Mail 446,100 -1,30 -0,29% 447,200 447,200 440,000 4.599.650 17:35:04 447,400
RSA Insurance Group 575,500 -5,00 -0,86% 573,500 579,500 572,000 1.572.208 17:35:13 580,500
Sage Group 673,500 -1,00 -0,15% 672,500 680,000 672,500 2.400.226 17:37:08 674,500
Sainsbury (J) 263,000 -1,60 -0,60% 265,000 265,000 261,300 8.480.430 17:37:03 264,600
Schroders 3035,000 -12,00 -0,39% 3031,000 3045,000 3021,000 140.600 17:36:16 3047,000
Severn Trent 2219,000 4,00 0,18% 2213,000 2227,000 2205,000 540.306 17:35:07 2215,000
Shire 4619,000 -42,50 -0,91% 4650,000 4702,000 4606,000 1.123.171 17:35:11 4661,500
Sky 994,000 2,00 0,20% 991,500 996,000 991,186 2.981.960 17:35:24 992,000
Smith & Nephew 1237,000 1,00 0,08% 1234,000 1247,000 1233,000 2.079.650 17:35:29 1236,000
Smurfit Kappa Group 2113,000 -16,00 -0,75% 2128,000 2154,000 2088,862 373.410 17:35:24 2129,000
SSE 1556,000 3,00 0,19% 1554,000 1565,100 1547,000 1.544.502 17:35:14 1553,000
St.James's Place 1067,000 -18,00 -1,66% 1079,000 1085,000 1066,000 852.003 17:35:01 1085,000
Standard Chartered 724,300 5,80 0,81% 714,600 728,100 702,772 8.220.480 17:35:25 718,500
Standard Life Plc 349,700 -7,40 -2,07% 356,600 356,900 349,200 3.467.487 17:35:25 357,100
Taylor Wimpey 169,100 -3,50 -2,03% 171,800 171,900 169,100 14.909.927 17:35:00 172,600
Tesco 203,300 -2,70 -1,31% 206,050 206,350 177,602 23.175.853 17:36:31 206,000
TUI AG 1130,000 -11,00 -0,96% 1147,000 1147,000 1118,885 738.544 17:36:11 1141,000
Unilever 3402,500 19,50 0,58% 3406,500 3419,000 3392,000 1.671.140 17:35:14 3383,000
United Utilities Group 894,500 4,50 0,51% 895,000 900,500 891,000 1.244.441 17:36:04 890,000
Vodafone 210,500 -4,20 -1,96% 213,800 213,898 210,350 55.444.785 17:35:01 214,700
Whitbread 4030,000 -63,00 -1,54% 4100,000 4102,553 4022,004 467.169 17:35:06 4093,000
WM Morrison Supermarkets 240,900 -1,00 -0,41% 241,500 241,778 238,968 9.355.977 17:35:23 241,900
Wolseley 5025,000 29,00 0,58% 4978,000 5030,000 4958,000 367.989 17:35:14 4996,000
WORLDPAY GRP 289,000 -3,60 -1,23% 290,600 292,500 288,600 2.647.630 17:35:24 292,600
WPP 1892,000 4,00 0,21% 1888,000 1904,000 1882,000 2.078.770 17:35:04 1888,000
Volg Beleggen.nl Volg ons op Facebook Word fan van Beleggen.nl
Geef ons een +1
Beleggen.nl nieuwsbrieven
Altijd op de hoogte! Meld je aan
Indices
  AEX 481,56 -0,53% 484,130
  AMX 686,21 -0,63% 690,550
  Euronext 931,34 -0,50% 936,010
  Dax 30 11.462,09 -0,80% 11554,710
  Dow Jones * 19.818,36 -0,14% 19846,985
  Nasdaq * 5.039,19 -0,26% 5052,407
  Nikkei 18.813,53 -1,48% 19095,240
  Hang Seng 22.854,81 0,60% 22718,150