Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
3i Group 687,500 -16,50 -2,34% 704,500 704,500 686,000 2.271.055 17:38:50 704,000
Admiral Group 1870,000 -26,00 -1,37% 1892,000 1896,100 1858,000 865.959 17:35:08 1896,000
Anglo American 1252,500 -17,00 -1,34% 1265,000 1287,500 1232,000 6.855.703 17:38:57 1269,500
Antofagasta 807,500 -17,00 -2,06% 820,500 828,000 794,000 4.511.756 17:35:18 824,500
Ashtead Group 1635,000 -48,00 -2,85% 1669,000 1673,000 1615,000 3.415.451 17:35:05 1683,000
Associated British Foods 2611,000 1,00 0,04% 2611,000 2632,720 2601,000 816.320 17:36:56 2610,000
AstraZeneca Plc 4609,000 8,50 0,18% 4601,500 4675,171 4568,500 2.029.277 17:37:48 4600,500
Aviva 503,500 -3,00 -0,59% 506,000 507,500 497,800 6.301.633 17:36:56 506,500
Babcock Intl Group 884,000 9,00 1,03% 873,500 887,000 870,000 2.079.128 17:35:04 875,000
BAE Systems 615,000 5,50 0,90% 613,000 616,550 608,000 8.488.733 17:36:01 609,500
Barclays 225,900 -3,15 -1,38% 229,450 238,825 221,975 45.639.146 17:38:08 229,050
Barratt Developments 513,500 4,00 0,79% 510,500 521,877 504,185 3.435.987 17:35:24 509,500
BHP Billiton Plc 1308,000 -39,50 -2,93% 1335,000 1348,000 1293,500 14.707.077 17:35:02 1347,500
BP 447,100 -3,30 -0,73% 449,950 451,275 443,400 29.570.668 17:38:59 450,400
British American Tobacco 5070,000 10,00 0,20% 5070,000 5076,000 5021,000 2.446.321 17:35:07 5060,000
British Land 615,000 0,00 0,00% 616,000 618,000 612,610 3.028.599 17:35:23 615,000
BT Group 332,900 1,70 0,51% 331,200 336,300 330,800 29.376.099 17:35:21 331,200
Bunzl 2171,000 -6,00 -0,28% 2168,000 2198,000 2168,000 793.519 17:35:18 2177,000
Burberry Group 1661,000 1,00 0,06% 1662,000 1668,000 1643,200 901.658 17:35:14 1660,000
Capita 557,000 0,50 0,09% 555,000 563,500 550,500 3.346.538 17:35:12 556,500
Carnival 4346,000 -12,00 -0,28% 4351,000 4377,900 4319,000 596.301 17:35:24 4358,000
Centrica 225,700 0,60 0,27% 225,300 227,550 224,400 20.270.332 17:35:01 225,100
Coca-Cola HBC 1936,000 -11,00 -0,56% 1949,000 1952,000 1927,000 380.582 17:37:30 1947,000
Compass Group Plc 1467,000 4,00 0,27% 1463,000 1480,000 1463,000 3.019.415 17:35:15 1463,000
CONVATEC 231,700 -3,00 -1,28% 233,500 237,900 230,900 3.929.038 17:36:39 234,700
CRH 2667,000 -28,00 -1,04% 2696,000 2780,217 2611,000 3.430.013 17:35:16 2695,000
DCC Plc 6805,000 -15,00 -0,22% 6810,000 6830,000 6755,000 183.404 17:35:27 6820,000
Diageo Plc 2271,500 2,50 0,11% 2266,000 2272,500 2247,000 3.009.380 17:37:51 2269,000
Direct Line Insurance Group 364,600 1,70 0,47% 363,100 367,000 361,400 3.854.352 17:35:29 362,900
Dixons Carphone 300,600 1,60 0,54% 299,500 301,200 298,200 3.735.302 17:35:12 299,000
easyJet 983,800 69,30 7,58% 921,500 986,530 917,940 4.022.632 17:38:43 914,500
Experian 1593,000 0,00 0,00% 1592,000 1596,000 1578,000 1.156.527 17:35:06 1593,000
Fresnillo Plc 1525,000 -11,00 -0,72% 1528,000 1580,000 1506,000 1.252.845 17:38:45 1536,000
GKN 345,100 -4,90 -1,40% 349,100 349,100 340,400 4.630.660 17:35:05 350,000
GlaxoSmithKline 1639,500 7,00 0,43% 1631,500 1659,000 1619,000 6.254.356 17:35:40 1632,500
Glencore 327,500 -3,85 -1,16% 331,000 336,106 315,300 81.604.659 17:35:22 331,350
Hammerson 590,500 0,00 0,00% 591,500 592,973 587,000 1.797.593 17:35:29 590,500
Hargreaves Lansdown 1321,000 -17,00 -1,27% 1345,000 1351,000 1318,000 704.128 17:35:14 1338,000
HikmaPharmaceuticals 2109,000 41,00 1,98% 2060,000 2115,000 2060,000 710.172 17:35:06 2068,000
HSBC Holdings 650,300 -2,50 -0,38% 650,600 655,100 645,700 30.137.018 17:39:58 652,800
IAG Plc 527,000 22,50 4,46% 517,000 528,500 502,369 15.348.338 17:37:24 504,500
Imperial Brands 3836,500 -4,50 -0,12% 3839,500 3843,000 3814,500 2.604.750 17:36:24 3841,000
Informa 658,000 -5,00 -0,75% 663,000 664,000 656,000 3.732.930 17:36:37 663,000
InterContinental Hotels 3760,000 -16,00 -0,42% 3778,000 3795,000 3733,000 748.575 17:35:21 3776,000
Intertek Group 3445,000 -37,00 -1,06% 3489,000 3489,000 3414,000 511.814 17:35:32 3482,000
Intu Properties 293,100 -0,90 -0,31% 294,600 296,800 290,000 5.959.267 17:35:10 294,000
ITV 202,100 -1,10 -0,54% 203,200 203,700 201,200 8.151.015 17:35:17 203,200
Johnson Matthey 3013,000 17,00 0,57% 2989,000 3026,000 2960,813 1.053.151 17:35:13 2996,000
Kingfisher 323,800 2,30 0,72% 321,100 325,300 321,100 7.377.690 17:35:07 321,500
Land Securities 1067,000 3,00 0,28% 1062,000 1069,000 1060,780 1.295.337 17:35:12 1064,000
Legal & General 247,200 0,90 0,37% 245,700 248,200 245,300 17.185.582 17:37:45 246,300
Lloyds Banking Group 69,280 -0,27 -0,39% 69,810 70,059 68,310 189.023.480 17:35:26 69,550
London Stock Exchange Group 3125,000 0,00 0,00% 3117,000 3133,000 3112,843 548.000 17:37:10 3125,000
Marks & Spencer 328,300 -2,30 -0,70% 331,400 331,500 327,300 6.688.326 17:35:18 330,600
MEDICLINIC 737,500 -13,00 -1,73% 740,500 750,500 733,500 1.875.213 17:35:37 750,500
Merlin Entertainments 498,300 -6,20 -1,23% 503,000 506,310 495,400 1.989.849 17:35:22 504,500
Mondi Plc 1865,000 -23,00 -1,22% 1880,000 1884,000 1856,000 2.480.955 17:39:43 1888,000
National Grid 977,700 5,80 0,60% 970,000 980,368 965,300 6.071.305 17:35:07 971,900
Next 3791,000 -26,00 -0,68% 3827,000 3835,000 3786,000 945.748 17:35:29 3817,000
Old Mutual 218,700 -0,30 -0,14% 218,500 221,400 216,700 8.594.445 17:35:10 219,000
PADDY PWR BET 8635,000 85,00 0,99% 8505,000 8643,650 8495,000 103.404 17:35:24 8550,000
Pearson 657,000 11,00 1,70% 650,000 699,500 625,500 10.151.055 17:35:10 646,000
Persimmon 2025,000 15,00 0,75% 2008,000 2031,000 1993,000 999.556 17:39:02 2010,000
Provident Financial 2920,000 29,00 1,00% 2901,000 2934,000 2879,000 563.898 17:35:22 2891,000
Prudential 1609,000 -6,00 -0,37% 1616,000 1627,500 1589,000 4.572.092 17:35:05 1615,000
Randgold Resources 7650,000 55,00 0,72% 7590,000 7685,000 7580,000 916.918 17:36:56 7595,000
RDS 'A' 2073,000 -15,50 -0,74% 2087,000 2088,000 2057,000 4.522.632 17:35:25 2088,500
Reckitt Benckiser Group 7311,000 58,00 0,80% 7245,000 7346,000 7227,000 1.560.708 17:35:28 7253,000
RELX 1494,000 -3,00 -0,20% 1494,000 1509,000 1493,000 5.283.487 17:35:02 1497,000
Rio Tinto 3315,500 -102,50 -3,00% 3371,500 3398,500 3253,500 6.250.591 17:39:46 3418,000
Rolls-Royce Holdings 763,500 -0,50 -0,07% 759,500 769,000 758,000 8.570.103 17:36:23 764,000
Royal Bank of Scotland 238,200 -11,20 -4,49% 245,000 248,000 235,000 28.661.215 17:35:19 249,400
Royal Dutch Shell-B 2166,000 -16,00 -0,73% 2185,000 2185,000 2148,920 3.392.629 17:35:16 2182,000
Royal Mail 408,300 1,00 0,25% 408,500 411,200 406,900 3.347.487 17:36:56 407,300
RSA Insurance Group 595,000 -10,00 -1,65% 602,000 602,500 587,500 4.340.447 17:35:13 605,000
Sage Group 642,500 -1,50 -0,23% 646,500 646,500 636,000 2.013.682 17:39:27 644,000
Sainsbury (J) 265,600 -2,10 -0,78% 267,700 267,992 264,611 7.830.234 17:35:03 267,700
Schroders 3008,000 -38,00 -1,25% 3034,000 3046,000 3001,000 239.586 17:35:08 3046,000
Severn Trent 2345,000 23,00 0,99% 2330,000 2346,150 2319,600 463.399 17:35:23 2322,000
Shire 4844,000 -84,00 -1,70% 4941,500 4944,500 4838,000 2.022.614 17:38:53 4928,000
Sky 998,000 -2,00 -0,20% 997,000 1000,000 996,000 3.141.637 17:35:27 1000,000
Smith & Nephew 1206,000 0,00 0,00% 1208,000 1210,000 1197,000 3.060.487 17:35:12 1206,000
Smurfit Kappa Group 2119,000 -8,00 -0,38% 2138,000 2138,000 2089,000 692.931 17:35:01 2127,000
SSE 1547,000 10,00 0,65% 1539,000 1551,000 1535,000 1.635.708 17:35:19 1537,000
St.James's Place 1085,000 -2,00 -0,18% 1083,000 1096,000 1076,000 936.751 17:35:11 1087,000
Standard Chartered 730,500 -20,50 -2,73% 752,700 754,300 710,300 13.924.253 17:35:01 751,000
Standard Life Plc 369,400 -5,70 -1,52% 375,600 380,000 360,800 8.960.237 17:35:15 375,100
Taylor Wimpey 177,100 1,80 1,03% 175,600 177,400 174,100 10.503.589 17:35:19 175,300
Tesco 190,000 -1,55 -0,81% 191,800 192,200 189,100 24.641.137 17:36:56 191,550
TUI AG 1125,000 0,00 0,00% 1131,000 1131,000 1120,000 1.059.099 17:35:10 1125,000
Unilever 3773,000 4,50 0,12% 3736,000 3779,000 3735,500 2.767.374 17:35:21 3768,500
United Utilities Group 979,000 14,50 1,50% 966,500 980,500 963,000 1.868.703 17:35:10 964,500
Vodafone 202,850 0,60 0,30% 203,000 204,300 202,100 58.667.441 17:39:04 202,250
Whitbread 3800,000 -6,00 -0,16% 3806,000 3826,000 3781,000 557.613 17:37:45 3806,000
WM Morrison Supermarkets 244,500 -3,90 -1,57% 247,900 250,000 243,000 12.593.309 17:36:01 248,400
Wolseley 4873,000 -71,00 -1,44% 4950,000 4952,000 4842,000 704.237 17:35:04 4944,000
WORLDPAY GRP 271,400 0,30 0,11% 272,500 272,500 269,700 5.675.576 17:35:07 271,100
WPP 1872,000 0,00 0,00% 1872,000 1878,000 1860,000 3.435.629 17:35:29 1872,000
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 494,90 -0,55% 497,630
  AMX 723,55 -0,91% 730,200
  Euronext 940,30 -0,81% 948,000
  Dax 30 11.804,03 -1,20% 11947,830
  Dow Jones * 20.798,05 -0,12% 20823,467
  Nasdaq * 5.342,05 0,21% 5330,816
  Nikkei 19.283,54 -0,45% 19371,460
  Hang Seng 23.975,04 -0,58% 24114,860