Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
3i Group 935,000 -2,50 -0,27% 938,500 941,200 928,849 2.709.598 17:35:28 937,500
Admiral Group 1908,000 14,00 0,74% 1904,000 1916,000 1893,000 385.200 17:35:01 1894,000
Anglo American 1431,000 3,00 0,21% 1424,500 1431,000 1397,867 5.464.916 17:36:34 1428,000
Antofagasta 987,500 -5,00 -0,50% 993,000 1000,000 980,500 3.110.355 17:35:26 992,500
Ashtead Group 1885,000 11,00 0,59% 1889,000 1921,000 1882,000 1.728.771 17:35:16 1874,000
Associated British Foods 3360,000 -5,00 -0,15% 3361,000 3377,000 3339,000 675.739 17:35:26 3365,000
AstraZeneca Plc 5175,000 -1,00 -0,02% 5186,000 5245,410 5150,320 2.376.836 17:36:30 5176,000
Aviva 501,500 2,50 0,50% 499,600 503,000 496,800 9.730.622 17:35:03 499,000
Babcock Intl Group 823,000 -5,00 -0,60% 829,500 830,000 823,000 1.568.496 17:35:52 828,000
BAE Systems 600,000 -15,50 -2,52% 606,000 612,300 596,250 10.187.221 17:35:04 615,500
Barclays 192,000 -0,65 -0,34% 192,150 193,200 191,301 39.615.083 17:39:41 192,650
Barratt Developments 692,000 2,50 0,36% 691,000 692,000 683,345 4.914.455 17:37:38 689,500
Berkeley Group Holdings/The 3907,000 -7,00 -0,18% 3909,000 3921,220 3873,000 630.029 17:35:09 3914,000
BHP Billiton Plc 1396,500 6,50 0,47% 1398,500 1400,000 1374,625 7.433.365 17:39:09 1390,000
BP 492,150 4,15 0,85% 488,750 492,250 486,900 41.926.641 17:36:02 488,000
British American Tobacco 4828,000 -42,50 -0,87% 4838,500 4868,500 4798,330 2.649.245 17:35:42 4870,500
British Land 610,500 -6,00 -0,97% 615,500 617,000 609,000 4.990.368 17:35:56 616,500
BT Group 272,700 1,35 0,50% 271,800 275,100 270,820 21.556.031 17:35:26 271,350
Bunzl 2255,000 10,00 0,45% 2241,000 2255,000 2229,697 1.271.321 17:36:08 2245,000
Burberry Group 1893,000 -7,00 -0,37% 1895,000 1895,000 1874,100 1.782.444 17:35:11 1900,000
Carnival 4945,000 -95,00 -1,88% 5040,000 5054,500 4937,500 601.868 17:36:17 5040,000
Centrica 172,000 -0,70 -0,41% 172,700 175,900 171,780 16.882.750 17:36:08 172,700
Coca-Cola HBC 2593,000 -54,00 -2,04% 2638,000 2639,000 2587,000 469.699 17:35:07 2647,000
Compass Group Plc 1608,576 -10,42 -0,64% 1615,000 1615,000 1602,210 4.706.223 17:45:51 1619,000
CONVATEC 213,812 -2,69 -1,24% 212,100 215,600 211,800 18.157.483 17:56:25 216,500
CRH 2746,000 23,00 0,84% 2729,000 2748,125 2707,000 947.855 17:35:17 2723,000
Croda International 3875,000 -14,00 -0,36% 3889,000 3892,000 3858,000 219.502 17:37:03 3889,000
DCC Plc 7185,000 -100,00 -1,37% 7285,000 7285,000 7166,500 206.697 17:36:47 7285,000
Diageo Plc 2571,000 4,50 0,18% 2550,500 2576,350 2548,250 3.881.837 17:35:30 2566,500
Direct Line Insurance Group 377,300 1,30 0,35% 376,400 379,130 374,192 5.036.856 17:37:03 376,000
easyJet 1293,000 -24,00 -1,82% 1319,000 1325,340 1287,200 3.013.143 17:37:27 1317,000
Experian 1562,100 7,10 0,46% 1560,000 1565,000 1554,050 1.672.486 17:46:05 1555,000
FERGUSON 5270,000 10,00 0,19% 5230,000 5270,000 5210,131 1.180.430 17:35:08 5260,000
Fresnillo Plc 1418,000 17,00 1,21% 1402,000 1421,100 1395,700 897.194 17:35:08 1401,000
G4S 275,300 -2,90 -1,04% 278,300 277,200 273,800 2.484.401 17:35:27 278,200
GKN 302,100 -4,60 -1,50% 305,600 307,212 300,700 15.598.213 17:35:13 306,700
GlaxoSmithKline 1536,000 2,50 0,16% 1528,500 1537,333 1524,835 8.471.540 17:37:02 1533,500
Glencore 377,600 2,95 0,79% 374,600 378,050 368,450 31.164.109 17:37:26 374,650
Hammerson 538,500 -4,00 -0,74% 544,500 545,000 538,500 3.369.393 17:36:05 542,500
Hargreaves Lansdown 1543,000 3,00 0,19% 1542,000 1544,000 1532,000 2.788.181 17:36:31 1540,000
HSBC Holdings 742,900 -5,40 -0,72% 744,000 746,430 738,101 33.501.314 17:35:05 748,300
IAG Plc 651,000 -1,50 -0,23% 653,000 654,167 642,556 5.855.759 17:35:14 652,500
Imperial Brands 3147,000 -19,00 -0,60% 3160,000 3170,997 3128,835 2.463.387 17:36:08 3166,000
Informa 690,500 -8,50 -1,22% 697,500 696,500 688,285 1.508.465 17:35:27 699,000
InterContinental Hotels 4099,000 -15,00 -0,36% 4091,000 4126,000 4085,000 446.093 17:38:50 4114,000
Intertek Group 5165,000 -5,00 -0,10% 5185,000 5205,000 5120,000 526.005 17:35:59 5170,000
ITV 176,400 -2,30 -1,29% 178,300 178,700 175,600 12.252.443 17:36:08 178,700
Johnson Matthey 3396,000 10,00 0,30% 3365,000 3403,150 3367,000 316.130 17:35:14 3386,000
Kingfisher 303,200 -5,60 -1,81% 308,600 307,550 301,750 13.982.095 17:37:16 308,800
Land Securities 988,000 -12,00 -1,20% 1002,000 1001,000 985,500 2.437.036 17:39:46 1000,000
Legal & General 266,300 -0,30 -0,11% 267,000 267,400 264,900 10.068.648 17:36:08 266,600
Lloyds Banking Group 66,990 0,16 0,24% 66,580 67,030 66,269 120.320.098 17:37:03 66,830
London Stock Exchange Group 3878,000 -42,00 -1,07% 3905,000 3899,000 3857,150 869.790 17:35:13 3920,000
Marks & Spencer 346,700 -3,70 -1,06% 350,700 351,780 343,600 8.621.117 17:35:28 350,400
MEDICLINIC 644,000 4,50 0,70% 636,500 647,500 632,620 1.125.771 17:35:13 639,500
Merlin Entertainments 374,300 4,30 1,16% 368,600 376,990 366,100 7.724.114 17:35:16 370,000
Micro Focus Intl 2474,000 5,00 0,20% 2460,000 2478,000 2453,800 1.071.685 17:35:46 2469,000
Mondi Plc 1900,000 -5,00 -0,26% 1902,000 1908,000 1884,000 1.310.900 17:35:09 1905,000
National Grid 934,800 0,10 0,01% 928,300 937,000 928,328 4.751.888 17:35:24 934,700
Next 4898,000 -58,00 -1,17% 4942,000 4958,000 4878,200 492.580 17:35:08 4956,000
NMC Health 2830,000 -20,00 -0,70% 2862,000 2856,000 2800,350 442.869 17:35:05 2850,000
Old Mutual 196,700 -2,00 -1,01% 198,800 198,800 196,170 11.080.652 17:36:08 198,700
PADDY PWR BET 7775,000 30,00 0,39% 7790,000 7825,000 7745,500 96.155 17:37:15 7745,000
Pearson 691,000 4,00 0,58% 686,500 693,000 678,907 5.017.120 17:36:08 687,000
Persimmon 2833,000 -7,00 -0,25% 2844,000 2845,313 2811,000 1.513.376 18:08:14 2840,000
Prudential 1836,000 -4,50 -0,24% 1830,500 1846,420 1824,000 3.751.790 17:35:27 1840,500
Randgold Resources 7490,000 130,00 1,77% 7380,000 7510,505 7353,940 442.165 17:37:23 7360,000
RDS 'A' 2311,500 11,50 0,50% 2301,000 2314,000 2294,000 4.484.107 17:35:27 2300,000
Reckitt Benckiser Group 6790,000 -67,00 -0,98% 6840,000 6879,665 6768,000 2.934.894 17:39:39 6857,000
RELX 1697,000 2,00 0,12% 1694,000 1702,700 1690,000 2.218.570 17:36:08 1695,000
Rentokil Initial 314,000 1,50 0,48% 308,000 314,000 307,200 6.741.576 17:35:47 312,500
Rio Tinto 3600,500 1,50 0,04% 3597,000 3617,475 3544,576 3.775.362 17:35:01 3599,000
Rolls-Royce Holdings 927,000 -3,00 -0,32% 929,000 931,665 924,067 3.469.719 17:35:11 930,000
Royal Bank of Scotland 280,100 0,90 0,32% 277,900 281,260 277,830 23.918.518 17:35:27 279,200
Royal Dutch Shell-B 2346,000 11,50 0,49% 2332,500 2350,000 2328,000 7.329.264 17:35:51 2334,500
RSA Insurance Group 626,000 7,50 1,21% 616,000 626,000 614,169 4.157.401 17:37:03 618,500
Sage Group 728,500 3,50 0,48% 725,000 728,438 719,000 2.875.660 17:35:23 725,000
Sainsbury (J) 246,400 0,10 0,04% 246,300 247,480 245,500 6.761.378 17:35:22 246,300
Schroders 3472,000 -31,00 -0,88% 3507,000 3497,000 3464,000 376.721 17:35:21 3503,000
Scottish Mortgage Inv 434,800 -3,20 -0,73% 440,000 439,590 434,800 2.161.180 17:35:11 438,000
Segro 551,500 -2,50 -0,45% 543,000 554,890 550,500 2.593.896 17:37:36 554,000
Severn Trent 2143,000 13,00 0,61% 2135,000 2144,300 2129,000 737.043 17:35:25 2130,000
Shire 3748,500 29,00 0,78% 3708,500 3769,000 3687,000 2.702.365 17:35:48 3719,500
Sky 940,000 0,50 0,05% 933,000 940,500 932,750 1.599.308 17:35:07 939,500
Smith & Nephew 1413,000 -8,00 -0,56% 1422,000 1427,000 1412,435 2.796.787 17:37:20 1421,000
Smiths Group 1537,000 -36,00 -2,29% 1547,000 1550,000 1535,000 1.936.592 17:35:46 1573,000
Smurfit Kappa Group 2240,000 78,00 3,61% 2165,000 2241,470 2150,000 1.193.284 17:35:25 2162,000
SSE 1392,000 5,00 0,36% 1386,000 1398,943 1385,000 1.996.738 17:35:22 1387,000
St.James's Place 1167,000 3,00 0,26% 1165,000 1170,000 1152,000 1.299.702 17:35:56 1164,000
Standard Chartered 748,700 -7,80 -1,03% 752,300 756,300 746,600 6.390.003 17:35:20 756,500
STD LIFE ABER 433,600 0,30 0,07% 433,500 434,600 430,460 7.442.102 17:35:15 433,300
Taylor Wimpey 203,400 -1,00 -0,49% 204,700 205,335 201,700 17.465.597 17:35:27 204,400
Tesco 187,350 0,20 0,11% 185,650 188,150 185,450 26.258.785 17:36:08 187,150
TUI AG 1335,000 -12,00 -0,89% 1349,000 1345,000 1332,000 803.031 17:35:16 1347,000
Unilever 4299,000 -249,50 -5,49% 4415,500 4449,500 4285,000 5.971.005 17:36:39 4548,500
United Utilities Group 843,500 -1,50 -0,18% 846,000 848,750 840,500 3.060.189 17:35:52 845,000
Vodafone 217,050 0,25 0,12% 216,100 218,350 216,050 57.331.291 17:36:49 216,800
Whitbread 3979,000 -44,00 -1,09% 4023,000 4022,900 3949,000 416.247 17:35:09 4023,000
WM Morrison Supermarkets 234,900 0,00 0,00% 234,600 235,600 233,260 18.234.794 17:35:12 234,900
WORLDPAY GRP 402,400 0,40 0,10% 401,000 403,100 398,600 7.216.467 17:35:00 402,000
WPP 1366,000 -42,00 -2,98% 1394,000 1395,500 1353,000 12.912.592 17:35:05 1408,000
Indices
  AEX 544,56 -0,57% 547,680
  AMX 825,47 -1,06% 834,310
  Euronext 1.048,79 -0,49% 1053,990
  Dax 30 12.990,10 -0,41% 13043,030
  Dow Jones 23.137,03 -0,09% 23157,600
  Nasdaq 6.081,09 -0,54% 6114,352
  Nikkei 21.448,52 0,40% 21363,050