Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
3i Group 795,400 5,60 0,71% 800,600 813,800 795,400 5.655.230 17:35:18 789,800
Admiral Group 1980,500 -9,00 -0,45% 1998,500 2005,000 1953,500 1.148.702 17:35:23 1989,500
Anglo American 1702,800 19,20 1,14% 1705,800 1718,400 1679,200 4.727.591 17:35:05 1683,600
Antofagasta 810,800 14,80 1,86% 804,600 817,600 793,600 3.449.257 17:35:10 796,000
Ashtead Group 1878,000 -8,50 -0,45% 1901,000 1929,000 1867,000 1.946.395 17:35:15 1886,500
Associated British Foods 2448,000 2,00 0,08% 2449,000 2470,000 2420,000 1.356.856 17:35:45 2446,000
AstraZeneca Plc 6204,000 -113,00 -1,79% 6182,000 6262,000 6079,000 3.560.497 17:38:32 6317,000
Aviva 414,800 1,20 0,29% 414,300 421,500 412,700 13.675.548 17:35:14 413,600
BAE Systems 527,800 -4,80 -0,90% 536,800 541,200 524,600 10.371.575 17:35:25 532,600
Barclays 164,980 -1,46 -0,88% 167,480 168,940 163,440 57.852.586 17:35:16 166,440
Barratt Developments 503,000 -2,40 -0,47% 507,600 514,800 495,200 6.523.778 17:36:43 505,400
Berkeley Group Holdings/The 3366,000 -63,00 -1,84% 3452,000 3526,000 3361,000 1.353.381 17:35:11 3429,000
BHP Billiton Plc 1606,800 17,80 1,12% 1599,600 1621,600 1579,200 8.845.443 17:35:14 1589,000
BP 524,900 -2,10 -0,40% 530,400 534,900 523,200 37.761.095 17:37:25 527,000
British American Tobacco 2707,000 -68,00 -2,45% 2760,000 2801,000 2677,500 10.423.062 17:39:46 2775,000
British Land 594,600 7,60 1,29% 581,200 596,000 576,400 7.958.025 17:35:28 587,000
BT Group 255,000 0,10 0,04% 255,450 258,500 252,000 25.364.137 17:37:05 254,900
Bunzl 2296,000 -5,00 -0,22% 2321,000 2338,000 2267,000 1.485.186 17:35:10 2301,000
Burberry Group 1817,500 12,00 0,66% 1764,000 1845,000 1764,000 2.417.415 17:35:23 1805,500
Carnival 4520,000 26,00 0,58% 4519,000 4550,000 4496,000 745.879 17:35:07 4494,000
Centrica 145,250 1,20 0,83% 143,950 146,250 141,150 42.587.875 17:37:51 144,050
Coca-Cola HBC 2299,000 -57,00 -2,42% 2377,000 2440,000 2289,000 1.385.936 17:35:07 2356,000
Compass Group Plc 1587,000 -19,50 -1,21% 1600,500 1619,500 1574,000 4.640.237 17:35:20 1606,500
CRH 2140,000 -56,00 -2,55% 2219,000 2228,000 2140,000 3.193.567 17:35:20 2196,000
Croda International 4900,000 -20,00 -0,41% 4953,000 4967,000 4853,000 468.676 17:35:27 4920,000
DCC Plc 5825,000 -20,00 -0,34% 5895,000 5940,000 5765,000 770.767 17:35:27 5845,000
Diageo Plc 2802,500 12,50 0,45% 2780,000 2811,500 2777,000 5.393.504 17:35:15 2790,000
Direct Line Insurance Group 317,300 0,10 0,03% 319,200 319,700 314,200 6.510.174 17:35:18 317,200
DS Smith 351,600 0,30 0,09% 355,000 361,100 348,000 4.801.166 17:36:06 351,300
easyJet 1162,000 -5,00 -0,43% 1175,500 1204,500 1135,500 3.466.968 17:35:25 1167,000
Evraz 551,200 4,20 0,77% 557,400 559,400 544,600 2.992.411 17:35:23 547,000
Experian 1879,000 35,50 1,93% 1848,000 1892,000 1848,000 2.816.829 17:35:19 1843,500
FERGUSON 4969,000 -116,00 -2,28% 5118,000 5148,000 4969,000 689.448 17:35:38 5085,000
Fresnillo Plc 865,000 15,00 1,76% 855,600 867,800 815,200 2.425.956 17:35:18 850,000
GlaxoSmithKline 1562,000 -0,60 -0,04% 1561,800 1578,400 1542,600 8.333.695 17:36:53 1562,600
Glencore 297,500 -0,35 -0,12% 303,950 305,300 295,400 48.934.937 17:37:34 297,850
GVC Holdings Plc 787,000 10,00 1,29% 781,000 801,500 780,000 2.688.887 17:35:24 777,000
Halma 1336,000 27,00 2,06% 1316,000 1354,000 1315,000 1.018.938 17:35:01 1309,000
Hargreaves Lansdown 1850,000 -3,00 -0,16% 1867,500 1876,000 1826,000 1.108.956 17:35:05 1853,000
HSBC Holdings 653,900 -3,90 -0,59% 660,400 666,000 647,600 32.041.378 17:37:18 657,800
IAG Plc 634,400 3,60 0,57% 633,600 643,000 627,800 9.722.824 17:35:09 630,800
Imperial Brands 2638,500 35,00 1,34% 2600,000 2670,000 2596,500 4.280.362 17:35:14 2603,500
Informa 736,600 -2,80 -0,38% 738,800 751,800 735,400 3.460.542 17:35:15 739,400
InterContinental Hotels 4212,000 17,00 0,41% 4207,000 4279,000 4169,000 765.157 17:35:25 4195,000
Intertek Group 4536,000 42,00 0,93% 4518,000 4573,000 4495,000 466.027 17:36:41 4494,000
ITV 146,800 -2,60 -1,74% 150,250 152,000 146,800 21.129.704 17:35:26 149,400
Johnson Matthey 3000,000 47,00 1,59% 2978,000 3032,000 2976,000 908.967 17:35:12 2953,000
Just Eat 555,000 -1,00 -0,18% 556,200 563,600 538,400 2.443.385 17:35:13 556,000
Kingfisher 242,800 -2,00 -0,82% 246,100 248,300 241,600 12.151.454 17:37:00 244,800
Land Securities 842,400 2,80 0,33% 840,000 850,400 826,000 2.459.963 17:35:31 839,600
Legal & General 243,800 -4,40 -1,77% 249,900 253,300 243,000 33.739.126 17:35:17 248,200
Lloyds Banking Group 54,500 -0,95 -1,71% 55,520 55,930 54,080 328.867.915 17:35:52 55,450
London Stock Exchange Group 4097,000 -2,00 -0,05% 4125,000 4142,000 4085,000 1.311.403 17:35:02 4099,000
Marks & Spencer 291,200 1,60 0,55% 290,100 296,300 289,800 11.066.287 17:35:07 289,600
Melrose Industries 171,450 -11,05 -6,05% 183,900 185,450 171,450 24.771.959 17:35:01 182,500
Micro Focus Intl 1463,500 53,00 3,76% 1425,500 1473,000 1425,500 2.310.579 17:35:08 1410,500
Mondi Plc 1768,000 -15,50 -0,87% 1796,500 1816,000 1753,500 1.748.405 17:35:10 1783,500
National Grid 823,000 -17,10 -2,04% 830,000 839,900 818,800 11.133.419 17:35:25 840,100
Next 5184,000 32,00 0,62% 5142,000 5254,000 5120,000 548.073 17:35:18 5152,000
NMC Health 3572,000 -30,00 -0,83% 3634,000 3654,000 3560,000 1.358.450 17:36:17 3602,000
Ocado Ltd 768,400 4,00 0,52% 770,400 776,200 752,400 1.878.651 17:35:11 764,400
PADDY PWR BET 7205,000 245,00 3,52% 6985,000 7340,000 6895,000 329.283 17:35:38 6960,000
Pearson 930,400 1,40 0,15% 934,000 938,400 922,400 4.615.472 17:35:20 929,000
Persimmon 2128,000 -51,00 -2,34% 2178,000 2226,000 2120,000 2.339.513 17:35:28 2179,000
Prudential 1557,500 -34,50 -2,17% 1601,500 1617,500 1553,000 5.923.962 17:35:03 1592,000
Randgold Resources 6408,000 108,00 1,71% 6338,000 6466,000 6278,000 402.295 17:35:07 6300,000
RDS 'A' 2407,000 5,50 0,23% 2418,500 2437,500 2391,000 5.699.690 17:35:20 2401,500
Reckitt Benckiser Group 6531,000 22,00 0,34% 6508,000 6570,000 6449,000 1.245.896 17:35:25 6509,000
RELX 1620,000 -8,00 -0,49% 1629,000 1649,500 1607,500 6.549.452 17:35:10 1628,000
Rentokil Initial 320,500 3,00 0,94% 318,800 322,600 318,400 6.410.677 17:35:21 317,500
Rightmove Plc 440,000 7,95 1,84% 435,550 442,600 435,100 2.507.345 17:35:12 432,050
Rio Tinto 3910,000 109,50 2,88% 3871,000 3935,000 3845,500 5.259.630 17:35:30 3800,500
Rolls-Royce Holdings 804,200 -5,40 -0,67% 816,200 820,400 797,600 5.292.259 17:35:20 809,600
Royal Bank of Scotland 216,900 -7,30 -3,26% 226,500 229,400 213,800 58.818.390 17:36:26 224,200
Royal Dutch Shell-B 2453,500 6,00 0,25% 2458,000 2487,500 2435,500 5.518.534 17:35:15 2447,500
Royal Mail 316,000 -9,40 -2,89% 321,300 328,300 312,000 7.762.735 17:35:04 325,400
RSA Insurance Group 534,000 -1,00 -0,19% 539,800 542,600 531,000 2.454.763 17:35:28 535,000
Sage Group 555,600 -10,40 -1,84% 566,800 569,800 548,600 4.795.442 17:35:27 566,000
Sainsbury (J) 305,300 -0,70 -0,23% 306,900 309,100 302,300 7.488.676 17:35:11 306,000
Schroders 2540,000 11,00 0,43% 2559,000 2586,000 2528,000 420.616 17:35:18 2529,000
Scottish Mortgage Inv 484,200 -1,60 -0,33% 487,400 490,950 480,500 1.775.252 17:35:03 485,800
Segro 614,000 -1,00 -0,16% 615,400 619,000 602,000 3.040.355 17:35:27 615,000
Severn Trent 1823,500 15,50 0,86% 1805,500 1836,000 1786,000 1.474.565 17:35:24 1808,000
Shire 4563,000 -58,00 -1,26% 4626,000 4650,000 4532,000 3.360.329 17:36:21 4621,000
Smith & Nephew 1399,000 3,50 0,25% 1400,000 1409,000 1381,000 3.186.692 17:35:21 1395,500
Smiths Group 1416,000 -14,00 -0,98% 1433,000 1442,000 1413,000 2.132.023 17:35:06 1430,000
Smurfit Kappa Group 2302,000 48,00 2,13% 2274,000 2326,000 2238,000 448.214 17:35:21 2254,000
SSE 1118,000 -11,00 -0,97% 1127,000 1133,500 1115,000 5.057.264 17:35:20 1129,000
St.James's Place 1015,500 -10,00 -0,98% 1030,000 1043,000 1009,000 1.820.284 17:35:16 1025,500
Standard Chartered 590,500 -6,10 -1,02% 599,900 609,800 589,500 10.949.753 17:35:05 596,600
STD LIFE ABER 259,300 -4,50 -1,71% 264,700 267,250 259,200 8.801.322 17:37:15 263,800
Taylor Wimpey 148,350 -1,60 -1,07% 151,150 154,500 147,950 23.176.792 17:35:13 149,950
Tesco 203,900 0,80 0,39% 203,500 207,200 203,200 26.981.568 17:38:20 203,100
TUI AG 1279,500 23,00 1,83% 1264,000 1290,000 1261,000 1.001.317 17:36:33 1256,500
Unilever 4273,000 23,00 0,54% 4250,000 4292,500 4222,500 3.793.093 17:35:03 4250,000
United Utilities Group 738,200 4,20 0,57% 729,600 741,800 721,800 3.876.166 17:35:14 734,000
Vodafone 153,400 -2,00 -1,29% 154,320 156,080 151,160 117.676.662 17:35:53 155,400
Whitbread 4533,000 -3,00 -0,07% 4543,000 4592,000 4495,000 470.051 17:35:27 4536,000
WM Morrison Supermarkets 244,250 0,15 0,06% 244,000 246,000 242,700 8.775.724 17:35:10 244,100
Wood Group (John) 649,600 -14,40 -2,17% 675,200 677,400 648,200 2.152.912 17:35:14 664,000
WPP 867,400 2,00 0,23% 868,800 885,200 858,400 3.130.202 17:35:51 865,400
Indices
  AEX 522,43 -0,47% 524,890
  AMX 712,17 -1,02% 719,530
  Euronext 980,75 -0,17% 982,400
  Dax 30 11.341,00 -0,11% 11353,670
  Dow Jones 25.413,22 0,49% 25289,270
  Nasdaq 6.867,02 -0,34% 6890,447
  Nikkei 21.680,34 -0,57% 21803,620