Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
3i Group 929,000 -0,40 -0,04% 928,800 933,200 921,600 1.789.854 17:35:28 929,400
Admiral Group 1958,000 -27,50 -1,39% 1979,500 1988,500 1948,500 701.325 17:36:02 1985,500
Anglo American 1599,800 -22,20 -1,37% 1618,200 1635,400 1585,200 7.590.717 17:35:02 1622,000
Antofagasta 941,600 -0,80 -0,08% 944,400 952,000 925,000 3.813.662 17:35:05 942,400
Ashtead Group 2313,000 -27,00 -1,15% 2345,000 2361,000 2293,000 1.849.761 17:35:05 2340,000
Associated British Foods 2409,000 -2,00 -0,08% 2404,000 2417,000 2378,000 1.561.440 17:35:03 2411,000
AstraZeneca Plc 5589,000 -20,00 -0,36% 5613,000 5642,000 5540,000 1.736.213 17:37:46 5609,000
Aviva 492,700 -2,10 -0,42% 492,700 494,600 488,300 9.573.803 17:35:28 494,800
BAE Systems 675,200 -1,20 -0,18% 675,600 679,600 670,800 8.617.627 17:35:27 676,400
Barclays 186,780 1,26 0,68% 185,240 187,080 183,320 45.066.501 17:38:42 185,520
Barratt Developments 532,400 2,20 0,41% 529,800 532,600 527,600 7.140.651 17:35:25 530,200
Berkeley Group Holdings/The 3705,000 9,00 0,24% 3689,000 3716,000 3660,000 645.751 17:35:09 3696,000
BHP Billiton Plc 1613,400 -24,40 -1,49% 1637,800 1650,000 1590,800 11.830.364 17:35:19 1637,800
BP 567,300 -2,60 -0,46% 566,100 570,900 562,900 29.760.504 17:38:07 569,900
British American Tobacco 3960,000 98,00 2,54% 3900,000 3995,500 3879,500 5.162.662 17:35:21 3862,000
British Land 638,600 1,20 0,19% 636,800 638,800 632,000 3.695.522 17:37:28 637,400
BT Group 219,450 1,80 0,83% 217,900 219,800 216,350 26.666.545 17:35:25 217,650
Bunzl 2290,000 -17,00 -0,74% 2301,000 2319,000 2282,000 883.517 17:35:25 2307,000
Burberry Group 2152,000 4,00 0,19% 2146,000 2181,000 2146,000 2.178.084 17:35:15 2148,000
Carnival 4417,000 -34,00 -0,76% 4448,000 4458,000 4399,000 785.536 17:36:02 4451,000
Centrica 152,600 0,50 0,33% 152,050 153,800 151,400 25.274.329 17:37:20 152,100
Coca-Cola HBC 2790,000 -11,00 -0,39% 2750,000 2817,000 2746,000 951.242 17:35:08 2801,000
Compass Group Plc 1653,000 7,50 0,46% 1645,000 1653,000 1638,500 3.780.776 17:35:28 1645,500
CRH 2672,000 -43,00 -1,58% 2702,000 2708,000 2648,000 2.490.267 17:35:05 2715,000
Croda International 4970,000 -30,00 -0,60% 4995,000 5012,000 4932,000 344.302 17:35:05 5000,000
DCC Plc 7020,000 0,00 0,00% 7095,000 7095,000 6905,000 287.477 17:35:08 7020,000
Diageo Plc 2883,500 27,50 0,96% 2855,000 2885,000 2850,000 4.772.716 17:35:27 2856,000
Direct Line Insurance Group 338,300 -1,30 -0,38% 337,800 338,600 334,200 3.993.910 17:35:07 339,600
DS Smith 506,000 14,90 3,03% 488,500 506,400 485,400 10.504.280 17:36:06 491,100
easyJet 1615,000 -27,00 -1,64% 1638,000 1651,000 1599,000 2.983.519 17:38:57 1642,000
Evraz 522,600 -0,40 -0,08% 522,000 528,600 513,600 1.530.955 17:35:05 523,000
Experian 1932,500 0,00 0,00% 1923,000 1937,000 1913,500 2.020.056 17:35:20 1932,500
FERGUSON 6195,000 -80,00 -1,27% 6274,000 6286,000 6170,000 533.372 17:35:15 6275,000
Fresnillo Plc 1123,000 14,50 1,31% 1107,000 1127,000 1105,000 1.124.915 17:35:08 1108,500
GlaxoSmithKline 1549,800 -8,20 -0,53% 1561,200 1561,600 1538,000 9.662.440 17:35:24 1558,000
Glencore 311,650 -5,10 -1,61% 316,450 321,850 309,250 49.515.926 17:35:04 316,750
GVC Holdings Plc 1098,000 18,00 1,67% 1076,000 1108,000 1076,000 3.016.135 17:35:06 1080,000
Halma 1395,000 7,00 0,50% 1387,000 1400,000 1384,000 1.049.708 17:37:55 1388,000
Hargreaves Lansdown 2124,000 4,00 0,19% 2116,000 2137,000 2109,000 1.388.098 17:35:16 2120,000
HSBC Holdings 715,100 -3,00 -0,42% 716,100 719,000 710,400 20.342.966 17:35:27 718,100
IAG Plc 687,200 -3,80 -0,55% 690,800 690,800 678,000 4.281.023 17:35:02 691,000
Imperial Brands 2916,000 10,50 0,36% 2894,500 2966,500 2894,500 3.722.151 17:35:00 2905,500
Informa 848,000 1,00 0,12% 847,600 856,800 846,400 5.024.965 17:35:10 847,000
InterContinental Hotels 4928,000 15,00 0,31% 4940,000 4941,000 4864,000 385.136 17:35:26 4913,000
Intertek Group 5994,000 76,00 1,28% 5920,000 6004,000 5914,000 354.598 17:36:52 5918,000
ITV 172,050 -0,85 -0,49% 172,250 174,350 171,700 7.971.014 17:35:11 172,900
Johnson Matthey 3705,000 -43,00 -1,15% 3730,000 3746,000 3680,000 389.507 17:35:09 3748,000
Just Eat 863,000 -15,00 -1,71% 872,600 874,800 853,200 2.615.610 17:35:01 878,000
Kingfisher 317,100 -1,00 -0,31% 317,500 318,700 313,900 6.897.514 17:35:25 318,100
Land Securities 925,000 1,90 0,21% 923,400 927,100 914,500 1.941.665 17:35:19 923,100
Legal & General 267,100 -1,10 -0,41% 267,500 268,000 265,300 20.199.889 17:35:13 268,200
Lloyds Banking Group 62,630 0,17 0,27% 62,410 62,680 62,040 130.668.189 17:35:29 62,460
London Stock Exchange Group 4541,000 -27,00 -0,59% 4570,000 4587,000 4540,000 416.882 17:35:08 4568,000
Marks & Spencer 311,200 -1,80 -0,58% 311,800 313,500 309,900 4.733.999 17:35:12 313,000
Melrose Industries 215,400 -3,00 -1,37% 218,500 219,000 212,300 28.150.166 17:35:07 218,400
Micro Focus Intl 1274,000 4,50 0,35% 1275,500 1287,500 1258,500 1.391.587 17:35:11 1269,500
Mondi Plc 2044,000 -28,00 -1,35% 2064,000 2079,000 2028,000 2.268.005 17:35:13 2072,000
National Grid 845,100 4,10 0,49% 841,000 848,500 840,600 5.565.730 17:35:34 841,000
Next 6050,000 -80,00 -1,31% 6130,000 6148,000 6050,000 533.530 17:35:08 6130,000
NMC Health 3786,000 16,00 0,42% 3770,000 3816,000 3754,000 266.134 17:35:16 3770,000
Ocado Ltd 1083,000 25,50 2,41% 1055,500 1104,500 1052,500 2.775.355 17:35:08 1057,500
PADDY PWR BET 8375,000 75,00 0,90% 8305,000 8375,000 8280,000 123.834 17:35:17 8300,000
Pearson 905,000 -9,60 -1,05% 915,200 916,600 903,200 3.412.069 17:35:03 914,600
Persimmon 2504,000 -5,00 -0,20% 2511,000 2519,000 2486,000 939.669 17:35:51 2509,000
Prudential 1790,000 -4,00 -0,22% 1791,500 1800,500 1771,500 6.295.976 17:35:11 1794,000
Randgold Resources 5574,000 38,00 0,69% 5526,000 5618,000 5526,000 409.583 17:38:27 5536,000
RDS 'A' 2655,500 -6,00 -0,23% 2662,500 2678,500 2640,500 4.448.780 17:37:10 2661,500
Reckitt Benckiser Group 6507,000 63,00 0,98% 6442,000 6507,000 6432,000 1.522.991 17:35:21 6444,000
RELX 1715,500 0,50 0,03% 1707,500 1726,000 1705,000 6.826.948 17:35:10 1715,000
Rentokil Initial 339,400 -6,50 -1,88% 346,000 346,400 336,400 11.199.541 17:37:03 345,900
Rightmove Plc 5202,000 -6,00 -0,12% 5210,000 5234,000 5158,000 171.979 17:35:16 5208,000
Rio Tinto 4087,000 16,00 0,39% 4060,000 4104,000 4031,000 5.406.188 17:39:37 4071,000
Rolls-Royce Holdings 990,000 -5,00 -0,50% 997,000 997,000 973,200 3.129.831 17:35:12 995,000
Royal Bank of Scotland 241,800 -1,70 -0,70% 242,700 243,500 240,900 14.308.680 17:35:24 243,500
Royal Dutch Shell-B 2725,000 -19,00 -0,69% 2743,500 2759,000 2715,500 5.186.442 17:35:02 2744,000
Royal Mail 465,000 -3,60 -0,77% 469,000 470,400 462,400 3.315.945 17:35:10 468,600
RSA Insurance Group 634,800 -1,40 -0,22% 633,400 636,000 629,600 1.381.678 17:35:28 636,200
Sage Group 631,200 -2,20 -0,35% 631,800 640,600 630,400 2.790.527 17:35:07 633,400
Sainsbury (J) 326,100 -0,50 -0,15% 324,800 327,100 324,000 10.325.182 17:35:05 326,600
Schroders 3193,000 -41,00 -1,27% 3220,000 3229,000 3186,000 374.291 17:35:17 3234,000
Scottish Mortgage Inv 557,500 -4,00 -0,71% 559,000 561,500 554,000 2.259.498 17:35:04 561,500
Segro 673,200 -1,80 -0,27% 671,800 676,200 669,000 2.268.836 17:35:22 675,000
Severn Trent 1900,500 16,50 0,88% 1870,500 1901,000 1870,500 1.585.465 17:35:24 1884,000
Shire 4382,500 -62,00 -1,39% 4420,000 4434,000 4373,500 2.441.577 17:35:09 4444,500
Sky 1505,000 -3,50 -0,23% 1506,500 1509,500 1491,500 3.488.231 17:35:22 1508,500
Smith & Nephew 1335,000 5,50 0,41% 1328,000 1341,500 1325,500 1.906.657 17:35:14 1329,500
Smiths Group 1610,500 -10,50 -0,65% 1619,500 1619,500 1602,500 2.366.301 17:35:53 1621,000
Smurfit Kappa Group 3062,000 -16,00 -0,52% 3064,000 3098,000 3038,000 459.294 17:35:23 3078,000
SSE 1363,500 11,50 0,85% 1351,500 1363,500 1344,500 2.873.687 17:35:24 1352,000
St.James's Place 1211,500 2,00 0,17% 1208,000 1213,000 1201,500 1.294.684 17:39:44 1209,500
Standard Chartered 678,600 4,50 0,67% 670,700 678,900 669,500 5.301.473 17:35:15 674,100
STD LIFE ABER 314,000 1,40 0,45% 312,000 314,000 308,000 8.528.404 17:35:07 312,600
Taylor Wimpey 177,200 -0,50 -0,28% 177,750 177,750 175,650 9.070.082 17:36:51 177,700
Tesco 258,800 1,00 0,39% 257,800 259,600 257,200 17.842.718 17:35:20 257,800
TUI AG 1642,000 -4,50 -0,27% 1653,000 1655,000 1632,000 759.879 17:35:01 1646,500
Unilever 4361,500 31,00 0,72% 4345,000 4408,000 4344,000 3.994.593 17:37:49 4330,500
United Utilities Group 724,000 4,00 0,56% 718,000 724,800 718,000 2.727.521 17:35:06 720,000
Vodafone 177,640 -0,60 -0,34% 177,880 177,900 175,120 105.123.304 17:37:50 178,240
Whitbread 3978,000 -36,00 -0,90% 4029,000 4035,000 3954,000 269.596 17:35:24 4014,000
WM Morrison Supermarkets 255,900 2,00 0,79% 253,200 257,100 253,200 8.964.962 17:35:11 253,900
WPP 1155,000 14,00 1,23% 1156,000 1172,000 1135,500 6.040.511 17:35:08 1141,000
Indices
  AEX 572,20 0,35% 570,210
  AMX 774,84 -1,10% 783,450
  Euronext 1.067,38 -0,11% 1068,530
  Dax 30 12.561,42 -0,98% 12686,290
  Dow Jones 25.058,12 -0,03% 25064,500
  Nasdaq 7.350,23 -0,03% 7352,357
  Nikkei 22.697,88 -0,29% 22764,680