Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
3i Group 937,000 0,20 0,02% 937,200 942,800 930,600 2.204.743 17:35:03 936,800
Admiral Group 1923,000 3,50 0,18% 1923,000 1934,500 1919,500 920.841 17:35:27 1919,500
Anglo American 1788,400 -11,60 -0,64% 1800,000 1814,800 1766,000 5.184.086 17:35:45 1800,000
Antofagasta 899,800 -2,40 -0,27% 902,600 903,600 892,000 2.344.779 17:35:08 902,200
Ashtead Group 2053,000 3,00 0,15% 2057,000 2061,000 2037,000 1.641.985 17:35:18 2050,000
Associated British Foods 2645,000 -10,00 -0,38% 2653,000 2660,000 2640,000 1.194.616 17:35:10 2655,000
AstraZeneca Plc 4752,000 -20,00 -0,42% 4767,500 4791,000 4710,500 1.836.745 17:35:14 4772,000
Aviva 500,800 -3,40 -0,67% 504,800 505,800 498,200 6.896.014 17:35:09 504,200
BAE Systems 565,000 -20,00 -3,42% 577,000 577,400 556,000 19.378.503 17:35:14 585,000
Barclays 209,800 -1,20 -0,57% 208,500 210,700 208,500 46.441.488 17:38:31 211,000
Barratt Developments 549,400 -2,40 -0,43% 553,200 554,800 545,400 4.091.610 17:35:04 551,800
Berkeley Group Holdings/The 3851,000 -5,00 -0,13% 3870,000 3870,000 3812,000 608.937 17:35:11 3856,000
BHP Billiton Plc 1516,000 -5,20 -0,34% 1523,000 1528,000 1507,600 8.035.816 17:35:29 1521,200
BP 476,100 2,20 0,46% 472,000 476,500 468,800 29.338.300 17:35:20 473,900
British American Tobacco 4460,000 105,50 2,42% 4369,500 4460,000 4359,000 5.561.213 17:35:13 4354,500
British Land 650,400 12,60 1,98% 638,800 650,800 638,400 4.547.314 17:35:48 637,800
BT Group 244,050 11,70 5,04% 237,000 244,600 236,500 49.032.112 17:35:15 232,350
Bunzl 2011,000 21,00 1,06% 1987,000 2018,000 1983,000 1.092.141 17:35:03 1990,000
Burberry Group 1540,500 -12,00 -0,77% 1559,000 1559,000 1534,000 1.163.214 17:35:29 1552,500
Carnival 4797,000 -42,00 -0,87% 4843,000 4843,000 4786,000 604.095 17:39:24 4839,000
Centrica 144,150 2,00 1,41% 142,150 145,350 140,650 36.403.000 17:35:19 142,150
Coca-Cola HBC 2459,000 7,00 0,29% 2459,000 2467,000 2435,000 768.209 17:35:00 2452,000
Compass Group Plc 1526,500 -14,00 -0,91% 1537,000 1540,000 1521,500 3.756.770 17:35:15 1540,500
CRH 2466,000 -23,00 -0,92% 2489,000 2495,000 2459,000 860.573 17:35:16 2489,000
Croda International 4538,000 0,00 0,00% 4539,000 4554,000 4513,000 316.222 17:35:02 4538,000
DCC Plc 6760,000 100,00 1,50% 6695,000 6790,000 6635,000 281.908 17:35:28 6660,000
Diageo Plc 2477,500 10,00 0,41% 2470,500 2481,000 2456,500 4.360.862 17:35:22 2467,500
Direct Line Insurance Group 388,200 -2,70 -0,69% 392,000 392,200 385,600 14.037.055 17:35:28 390,900
DS Smith 479,900 -10,70 -2,18% 492,500 492,500 479,300 2.706.559 17:35:24 490,600
easyJet 1631,500 -53,00 -3,15% 1677,000 1677,000 1631,500 2.494.368 17:35:11 1684,500
Evraz 432,200 -1,40 -0,32% 433,400 437,300 428,700 2.216.165 17:35:12 433,600
Experian 1563,000 -0,50 -0,03% 1569,000 1569,000 1546,500 1.325.150 17:35:21 1563,500
FERGUSON 5222,000 -64,00 -1,21% 5290,000 5290,000 5190,000 543.032 17:35:05 5286,000
Fresnillo Plc 1311,000 -15,00 -1,13% 1322,000 1323,000 1309,000 711.037 17:36:01 1326,000
G4S 260,900 0,60 0,23% 260,900 261,900 258,900 12.637.671 17:38:37 260,300
GKN 426,500 1,50 0,35% 424,900 428,300 422,500 11.005.354 17:35:15 425,000
GlaxoSmithKline 1296,000 -7,00 -0,54% 1299,600 1301,000 1292,400 6.343.928 17:35:12 1303,000
Glencore 396,250 -6,05 -1,50% 402,800 405,000 393,800 50.658.157 17:35:27 402,300
Halma 1207,000 -13,00 -1,07% 1225,000 1234,000 1204,000 724.000 17:35:27 1220,000
Hammerson 476,200 6,40 1,36% 469,700 480,100 469,700 5.837.012 17:35:18 469,800
Hargreaves Lansdown 1717,500 -15,50 -0,89% 1738,500 1738,500 1715,500 1.032.402 17:35:19 1733,000
HSBC Holdings 723,400 -4,70 -0,65% 728,400 729,200 722,100 21.259.068 17:35:08 728,100
IAG Plc 587,200 -35,40 -5,69% 609,000 610,200 585,200 19.585.962 17:35:13 622,600
Imperial Brands 2614,500 5,00 0,19% 2614,000 2623,500 2582,500 2.572.387 17:35:07 2609,500
Informa 688,400 1,00 0,15% 689,200 690,800 686,400 2.227.327 17:35:19 687,400
InterContinental Hotels 4629,000 -38,00 -0,81% 4663,000 4699,000 4558,000 719.583 17:35:16 4667,000
Intertek Group 4932,000 -7,00 -0,14% 4954,000 4954,000 4879,000 543.377 17:35:28 4939,000
ITV 170,550 -0,30 -0,18% 170,950 171,700 169,000 17.017.345 17:35:22 170,850
Johnson Matthey 3160,000 -25,00 -0,78% 3175,000 3183,000 3151,000 333.640 17:35:22 3185,000
Just Eat 869,800 -7,80 -0,89% 882,000 882,000 865,000 2.031.387 17:35:22 877,600
Kingfisher 353,000 -0,60 -0,17% 352,800 354,300 349,900 9.002.423 17:36:01 353,600
Land Securities 947,100 9,80 1,05% 937,000 953,400 936,900 2.215.478 17:37:21 937,300
Legal & General 259,300 -0,90 -0,35% 261,200 261,500 258,200 10.169.400 17:35:00 260,200
Lloyds Banking Group 68,650 -0,53 -0,77% 69,100 69,160 68,310 146.637.944 17:35:08 69,180
London Stock Exchange Group 4056,000 -29,00 -0,71% 4092,000 4092,000 4040,000 550.007 17:38:32 4085,000
Marks & Spencer 299,400 1,80 0,60% 297,600 299,700 296,200 4.319.092 17:35:26 297,600
MEDICLINIC 608,400 2,40 0,40% 606,200 609,600 602,400 1.172.385 17:35:20 606,000
Micro Focus Intl 2031,000 -36,00 -1,74% 2065,000 2065,000 2018,000 1.247.648 17:37:54 2067,000
Mondi Plc 1877,500 -15,00 -0,79% 1894,000 1905,500 1871,000 1.581.647 17:35:29 1892,500
National Grid 758,000 7,00 0,93% 752,100 760,200 751,300 10.861.992 17:36:01 751,000
Next 4929,000 -21,00 -0,42% 4955,000 4985,000 4904,000 330.296 17:35:03 4950,000
NMC Health 3498,000 -12,00 -0,34% 3524,000 3530,000 3442,000 275.943 17:35:10 3510,000
Old Mutual 254,100 1,60 0,63% 253,000 256,500 251,400 14.162.323 17:35:15 252,500
PADDY PWR BET 8435,000 -40,00 -0,47% 8490,000 8495,000 8385,000 289.371 17:35:20 8475,000
Pearson 700,000 -4,80 -0,68% 708,000 749,000 687,200 8.120.334 17:35:14 704,800
Persimmon 2472,000 16,00 0,65% 2476,000 2484,000 2452,000 1.112.487 17:38:29 2456,000
Prudential 1832,500 -11,00 -0,60% 1847,000 1849,500 1821,500 5.153.722 17:35:25 1843,500
Randgold Resources 6014,000 -116,00 -1,89% 6134,000 6204,000 6008,000 408.523 17:35:25 6130,000
RDS 'A' 2258,500 -5,50 -0,24% 2268,500 2268,500 2247,000 3.189.923 17:38:41 2264,000
Reckitt Benckiser Group 5920,000 51,00 0,87% 5866,000 5936,000 5845,000 1.598.806 17:35:28 5869,000
RELX 1518,000 0,00 0,00% 1517,500 1521,000 1505,000 4.552.760 17:35:26 1518,000
Rentokil Initial 293,600 0,20 0,07% 294,700 295,300 289,600 4.489.613 17:35:26 293,400
Rio Tinto 4001,500 -21,50 -0,53% 4020,500 4030,000 3978,000 3.175.156 17:35:07 4023,000
Rolls-Royce Holdings 836,800 -2,80 -0,33% 839,000 842,400 830,400 5.308.594 17:35:22 839,600
Royal Bank of Scotland 268,400 -13,60 -4,82% 272,000 274,000 268,400 33.314.456 17:35:47 282,000
Royal Dutch Shell-B 2285,000 -6,50 -0,28% 2296,500 2296,500 2276,000 3.194.528 17:35:50 2291,500
RSA Insurance Group 639,800 7,20 1,14% 635,000 641,400 632,800 4.668.786 17:35:23 632,600
Sage Group 698,000 -0,20 -0,03% 699,400 700,200 691,600 2.863.492 17:36:01 698,200
Sainsbury (J) 255,500 0,40 0,16% 255,200 256,100 253,900 7.601.173 17:35:08 255,100
Schroders 3427,000 -28,00 -0,81% 3465,000 3465,000 3420,000 401.382 17:35:19 3455,000
Scottish Mortgage Inv 464,200 -3,40 -0,73% 469,800 470,400 462,400 2.894.439 17:35:19 467,600
Segro 587,400 3,20 0,55% 587,400 589,400 585,800 1.737.829 17:35:23 584,200
Severn Trent 1766,000 56,00 3,27% 1710,000 1766,000 1704,000 859.687 17:35:18 1710,000
Shire 3024,000 -13,00 -0,43% 3062,000 3125,000 3002,000 2.745.142 17:35:13 3037,000
Sky 1104,500 6,50 0,59% 1096,500 1104,500 1096,000 3.425.372 17:35:10 1098,000
Smith & Nephew 1265,000 -5,00 -0,39% 1269,000 1269,500 1258,500 1.920.021 17:35:23 1270,000
Smiths Group 1588,000 -1,50 -0,09% 1593,500 1594,000 1576,500 1.152.535 17:35:26 1589,500
Smurfit Kappa Group 2496,000 -100,00 -3,85% 2628,000 2628,000 2494,000 642.698 17:35:21 2596,000
SSE 1251,500 15,50 1,25% 1236,000 1257,000 1227,000 3.808.643 17:35:26 1236,000
St.James's Place 1122,500 -21,00 -1,84% 1146,500 1146,500 1115,000 1.786.275 17:35:15 1143,500
Standard Chartered 829,600 -0,40 -0,05% 828,800 829,800 826,000 4.884.065 17:35:09 830,000
STD LIFE ABER 376,100 -9,60 -2,49% 392,000 404,300 369,300 35.409.544 17:35:03 385,700
Taylor Wimpey 190,400 0,35 0,18% 190,400 190,900 188,650 10.381.751 17:35:00 190,050
Tesco 205,400 -0,90 -0,44% 206,800 207,200 204,800 44.975.961 17:35:07 206,300
TUI AG 1546,000 1,00 0,06% 1544,000 1552,000 1533,000 704.746 17:35:01 1545,000
Unilever 3760,500 22,00 0,59% 3738,500 3778,500 3715,000 2.324.386 17:35:06 3738,500
United Utilities Group 686,800 22,80 3,43% 664,600 687,000 660,600 3.731.564 17:35:24 664,000
Vodafone 203,850 2,00 0,99% 203,000 205,150 202,150 52.759.655 17:35:16 201,850
Whitbread 3899,000 -34,00 -0,86% 3944,000 3963,000 3899,000 384.509 17:35:05 3933,000
WM Morrison Supermarkets 224,000 0,90 0,40% 223,600 224,300 221,900 5.901.804 17:35:21 223,100
WPP 1355,500 -5,50 -0,40% 1361,500 1365,500 1351,500 4.058.616 17:35:21 1361,000
Indices
  AEX 534,09 0,27% 532,640
  AMX 823,23 0,93% 815,650
  Euronext 1.026,71 0,26% 1024,020
  Dax 30 12.483,79 0,18% 12461,910
  Dow Jones 25.309,99 1,39% 24962,480
  Nasdaq 6.896,60 1,99% 6761,855
  Nikkei 21.892,78 0,72% 21736,440