Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
3i Group 1113,500 -25,00 -2,20% 1134,000 1134,000 1113,500 1.661.574 17:35:25 1138,500
Admiral Group 2129,000 7,00 0,33% 2121,000 2136,000 2108,000 1.113.703 17:36:54 2122,000
Anglo American 1912,400 -13,60 -0,71% 1930,600 1942,800 1912,400 5.695.015 17:35:23 1926,000
Antofagasta 933,400 -13,60 -1,44% 947,000 962,000 932,400 1.952.915 17:37:11 947,000
Ashtead Group 2265,000 5,00 0,22% 2247,000 2277,000 2230,000 983.692 17:35:24 2260,000
Associated British Foods 2313,000 -2,00 -0,09% 2307,000 2324,000 2281,000 945.180 17:35:00 2315,000
AstraZeneca Plc 6947,000 56,00 0,81% 6891,000 6947,000 6826,000 1.381.031 17:35:17 6891,000
Auto Trader Group 524,200 2,00 0,38% 521,200 525,200 516,800 2.715.221 17:35:06 522,200
AVEVA Group Plc 3724,000 34,00 0,92% 3692,000 3724,000 3676,000 199.657 17:35:16 3690,000
Aviva 388,000 -0,70 -0,18% 387,500 389,600 385,100 23.369.232 17:35:26 388,700
BAE Systems 588,200 2,20 0,38% 586,800 588,200 579,800 7.252.339 17:35:18 586,000
Barclays 148,000 -1,20 -0,80% 150,000 150,200 148,000 46.791.631 17:39:10 149,200
Barratt Developments 632,200 -9,40 -1,47% 637,600 644,000 630,800 2.972.817 17:36:48 641,600
Berkeley Group Holdings/The 4099,000 -14,00 -0,34% 4115,000 4144,000 4076,000 282.121 17:35:25 4113,000
BHP GROUP 1795,600 1,00 0,06% 1797,800 1809,000 1785,400 4.053.571 17:37:43 1794,600
BP 515,100 -1,90 -0,37% 513,100 518,400 512,300 33.768.746 17:39:41 517,000
British American Tobacco 2961,000 11,00 0,37% 2939,500 2996,000 2934,500 2.150.757 17:39:39 2950,000
British Land 562,000 -0,20 -0,04% 565,400 566,600 558,800 3.359.664 17:36:48 562,200
BT Group 173,840 -0,26 -0,15% 174,260 175,620 171,960 28.570.939 17:38:50 174,100
Bunzl 2099,000 -30,00 -1,41% 2127,000 2131,000 2096,000 611.987 17:36:48 2129,000
Burberry Group 2120,000 -55,00 -2,53% 2183,000 2203,000 2120,000 1.451.282 17:35:27 2175,000
Carnival 3694,000 -24,00 -0,65% 3732,000 3748,000 3687,000 511.638 17:35:02 3718,000
Centrica 72,780 -0,12 -0,16% 73,280 73,460 72,260 21.697.995 17:35:50 72,900
Coca-Cola HBC 2671,000 19,00 0,72% 2631,000 2677,000 2630,000 502.906 17:36:48 2652,000
Compass Group Plc 2003,000 5,00 0,25% 2006,000 2015,000 1987,500 3.771.219 17:36:48 1998,000
CRH 2730,000 2,00 0,07% 2704,000 2742,000 2703,000 1.172.799 17:35:25 2728,000
Croda International 4794,000 0,00 0,00% 4752,000 4828,000 4738,000 235.324 17:35:08 4794,000
DCC Plc 7062,000 18,00 0,26% 7034,000 7100,000 6994,000 187.781 17:35:08 7044,000
Diageo Plc 3269,500 -9,00 -0,27% 3273,000 3295,500 3247,500 4.341.433 17:35:04 3278,500
Direct Line Insurance Group 298,600 -3,70 -1,22% 303,700 304,400 298,400 7.474.863 17:36:48 302,300
DS Smith 357,300 -1,20 -0,33% 358,000 359,600 354,500 2.519.484 17:35:03 358,500
Evraz 503,000 5,10 1,02% 502,000 512,200 500,400 3.005.966 17:36:48 497,900
Experian 2491,000 -3,00 -0,12% 2493,000 2504,000 2478,000 1.531.482 17:36:27 2494,000
FERGUSON 6066,000 -4,00 -0,07% 6066,000 6102,000 6052,000 361.001 17:36:48 6070,000
FLUTTER ENT 7436,000 -22,00 -0,29% 7468,000 7520,000 7402,000 68.443 17:36:48 7458,000
Fresnillo Plc 736,800 0,40 0,05% 736,800 752,200 730,200 1.578.309 17:35:03 736,400
GlaxoSmithKline 1647,000 1,20 0,07% 1646,200 1651,000 1639,600 5.051.051 17:36:48 1645,800
Glencore 253,000 -0,45 -0,18% 254,100 257,450 252,600 28.049.134 17:35:09 253,450
Halma 2019,000 29,00 1,46% 1972,500 2027,000 1972,500 692.184 17:39:20 1990,000
Hargreaves Lansdown 2008,000 -1,00 -0,05% 2009,000 2028,000 1989,500 453.397 17:35:16 2009,000
Hiscox Ltd 1640,000 -10,00 -0,61% 1653,000 1653,000 1633,000 783.686 17:36:48 1650,000
HSBC Holdings 609,600 -2,40 -0,39% 612,200 615,700 609,600 23.100.298 17:39:36 612,000
IAG Plc 450,000 8,40 1,90% 441,500 450,000 434,900 10.286.059 17:35:12 441,600
Imperial Brands 2156,000 11,50 0,54% 2145,000 2163,500 2130,000 1.501.103 17:35:04 2144,500
Informa 847,000 1,60 0,19% 845,600 850,000 839,200 3.815.674 17:38:25 845,400
InterContinental Hotels 5015,000 -25,00 -0,50% 5040,000 5084,000 4997,500 376.988 17:35:14 5040,000
Intertek Group 5412,000 -56,00 -1,02% 5448,000 5456,000 5350,000 281.459 17:35:29 5468,000
ITV 125,300 1,30 1,05% 124,700 126,050 123,400 12.369.951 17:35:10 124,000
JD Sports Fashion 712,400 2,60 0,37% 713,200 716,600 708,400 1.213.958 17:35:08 709,800
Johnson Matthey 3125,000 5,00 0,16% 3102,000 3148,000 3080,000 416.156 17:36:48 3120,000
Just Eat 678,600 -7,80 -1,14% 689,400 692,000 677,800 801.553 17:36:48 686,400
Kingfisher 195,150 -6,35 -3,15% 197,000 202,400 193,400 12.082.705 17:36:48 201,500
Land Securities 841,000 8,80 1,06% 831,800 843,000 830,000 2.345.473 17:36:48 832,200
Legal & General 244,100 -1,70 -0,69% 245,400 247,400 243,400 39.038.114 17:35:28 245,800
Lloyds Banking Group 52,990 -0,17 -0,32% 52,680 53,450 52,640 93.321.332 17:36:48 53,160
London Stock Exchange Group 7256,000 -94,00 -1,28% 7340,000 7344,000 7256,000 720.779 17:36:48 7350,000
Marks & Spencer 201,900 -2,20 -1,08% 203,100 204,200 200,100 8.962.206 17:36:48 204,100
Melrose Industries 204,300 -0,70 -0,34% 204,200 206,600 202,400 22.275.338 17:35:02 205,000
Micro Focus Intl 1173,200 9,00 0,77% 1147,400 1183,600 1127,000 1.826.776 17:37:08 1164,200
Mondi Plc 1614,000 -11,00 -0,68% 1623,000 1637,000 1598,000 1.647.068 17:35:26 1625,000
National Grid 846,600 3,10 0,37% 839,500 852,900 838,000 5.950.921 17:35:20 843,500
Next 6170,000 30,00 0,49% 6146,000 6170,000 6056,000 444.564 17:35:22 6140,000
NMC Health 2921,000 16,00 0,55% 2929,000 2950,000 2887,000 444.475 17:39:53 2905,000
Ocado Ltd 1344,000 -6,50 -0,48% 1349,000 1354,000 1324,000 1.324.977 17:36:48 1350,500
Pearson 861,400 -8,60 -0,99% 870,200 870,200 853,400 1.835.670 17:35:01 870,000
Persimmon 2022,000 -26,00 -1,27% 2052,000 2056,000 1996,500 1.287.835 17:35:07 2048,000
PHOENIX GRP HDG 687,100 -2,60 -0,38% 684,700 692,400 684,300 674.364 17:36:48 689,700
Prudential 1467,000 4,00 0,27% 1457,000 1470,000 1446,500 3.230.501 17:37:08 1463,000
RDS 'A' 2337,500 3,00 0,13% 2326,500 2354,500 2320,500 5.624.799 17:35:14 2334,500
Reckitt Benckiser Group 6287,000 1,00 0,02% 6278,000 6305,000 6241,000 602.415 17:35:20 6286,000
RELX 1880,000 -6,00 -0,32% 1886,000 1894,000 1873,000 4.716.294 17:35:16 1886,000
Rentokil Initial 448,700 4,80 1,08% 442,700 449,900 442,700 6.448.516 17:36:37 443,900
Rightmove Plc 542,200 -1,50 -0,28% 543,200 546,500 540,600 1.246.491 17:36:48 543,700
Rio Tinto 4263,500 0,50 0,01% 4280,000 4313,500 4248,500 2.366.531 17:36:48 4263,000
Rolls-Royce Holdings 803,000 -7,00 -0,86% 808,000 810,600 795,400 2.236.969 17:35:10 810,000
Royal Bank of Scotland 204,500 0,30 0,15% 204,600 204,900 202,800 6.632.807 17:35:27 204,200
Royal Dutch Shell-B 2339,000 7,00 0,30% 2322,000 2352,500 2314,500 5.151.156 17:38:51 2332,000
RSA Insurance Group 531,200 -3,40 -0,64% 534,000 542,000 531,200 3.440.597 17:36:48 534,600
Sage Group 685,000 7,20 1,06% 677,000 687,600 675,800 2.545.390 17:36:48 677,800
Sainsbury (J) 214,200 -1,10 -0,51% 213,900 218,800 213,200 8.173.736 17:36:09 215,300
Schroders 3111,000 -14,00 -0,45% 3114,000 3127,000 3095,000 432.372 17:35:11 3125,000
Scottish Mortgage Inv 515,500 -2,50 -0,48% 517,500 521,000 515,500 1.303.076 17:36:48 518,000
Segro 779,400 0,80 0,10% 778,400 783,800 775,400 2.107.562 17:36:48 778,600
Severn Trent 2102,000 24,00 1,15% 2066,000 2109,000 2066,000 813.278 17:35:27 2078,000
Smith & Nephew 1910,000 1,50 0,08% 1919,000 1929,000 1903,000 1.772.498 17:39:42 1908,500
Smiths Group 1653,500 -9,50 -0,57% 1664,000 1665,000 1651,500 914.149 17:36:58 1663,000
Smurfit Kappa Group 2506,000 -22,00 -0,87% 2534,000 2566,000 2506,000 295.216 17:35:14 2528,000
Spirax-Sarco Eng. 8065,000 0,00 0,00% 8090,000 8135,000 8060,000 129.698 17:36:48 8065,000
SSE 1228,000 15,50 1,28% 1210,500 1228,000 1210,000 5.341.094 17:35:05 1212,500
St.James's Place 979,400 -18,40 -1,84% 990,000 995,600 979,000 2.147.638 17:35:24 997,800
Standard Chartered 680,200 -9,80 -1,42% 695,200 698,200 680,200 8.218.913 17:37:42 690,000
STD LIFE ABER 269,300 0,30 0,11% 266,000 272,300 266,000 14.894.652 17:36:48 269,000
Taylor Wimpey 160,550 -3,00 -1,83% 163,350 163,450 158,800 10.319.308 17:39:52 163,550
Tesco 235,500 1,00 0,43% 234,100 237,000 234,100 14.719.935 17:35:07 234,500
TUI AG 853,000 11,40 1,35% 843,200 858,200 835,600 1.411.919 17:35:13 841,600
Unilever 4929,000 -8,50 -0,17% 4928,000 4949,000 4905,000 1.473.146 17:35:25 4937,500
United Utilities Group 803,400 8,00 1,01% 793,200 806,600 793,200 2.594.658 17:35:13 795,400
Vodafone 156,200 -0,90 -0,57% 158,120 159,520 156,100 62.740.592 17:37:36 157,100
Whitbread 4406,000 -14,00 -0,32% 4415,000 4457,000 4401,000 275.900 17:35:12 4420,000
WM Morrison Supermarkets 200,100 -2,60 -1,28% 202,700 204,200 199,150 13.308.449 17:38:26 202,700
WPP 1005,500 6,90 0,69% 1000,000 1010,500 995,000 3.207.319 17:35:07 998,600
Indices
  AEX 576,69 0,31% 574,930
  AMX 837,62 0,26% 835,410
  Euronext 1.088,57 0,12% 1087,300
  Dax 30 12.372,61 -0,06% 12380,310
  Dow Jones 27.034,22 -0,28% 27110,800
  Nasdaq 7.888,79 0,46% 7852,412
  Nikkei 21.960,71 -0,18% 22001,320