Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
3i Group 917,000 9,50 1,05% 907,500 918,500 901,000 1.903.810 17:35:00 907,500
Admiral Group 1809,000 10,00 0,56% 1784,000 1809,000 1786,371 592.953 17:35:03 1799,000
Anglo American 1333,000 1,50 0,11% 1319,000 1337,000 1306,435 9.085.415 17:36:06 1331,500
Antofagasta 939,500 17,50 1,90% 912,500 942,750 903,250 4.784.137 17:35:10 922,000
Ashtead Group 1785,000 2,00 0,11% 1781,000 1785,022 1760,000 1.155.535 17:35:24 1783,000
Associated British Foods 3223,000 11,00 0,34% 3207,000 3223,000 3196,670 600.102 17:35:29 3212,000
AstraZeneca Plc 4912,000 143,50 3,01% 4813,500 4995,000 4760,211 4.223.049 17:35:47 4768,500
Aviva 506,000 1,00 0,20% 504,500 506,500 502,650 7.462.368 17:35:28 505,000
Babcock Intl Group 849,500 5,50 0,65% 842,000 851,782 834,300 1.494.761 17:35:19 844,000
BAE Systems 632,000 3,00 0,48% 627,500 633,000 624,000 12.354.911 17:35:14 629,000
Barclays 190,360 -0,04 -0,02% 190,000 191,950 187,950 31.308.572 18:14:31 190,400
Barratt Developments 597,000 7,00 1,19% 588,000 597,547 585,000 4.825.597 17:36:06 590,000
Berkeley Group Holdings/The 3568,000 46,00 1,31% 3521,000 3581,000 3512,000 463.540 17:35:19 3522,000
BHP Billiton Plc 1345,000 1,00 0,07% 1328,500 1350,750 1312,000 6.944.534 17:38:02 1344,000
BP 466,600 3,10 0,67% 463,350 468,475 461,150 26.839.673 17:39:56 463,500
British American Tobacco 4611,000 46,00 1,01% 4560,500 4629,000 4546,000 3.000.541 17:36:43 4565,000
British Land 599,000 4,00 0,67% 596,500 600,450 594,750 3.268.153 17:36:06 595,000
BT Group 282,800 0,25 0,09% 282,000 286,750 280,743 12.272.290 17:37:01 282,550
Bunzl 2208,000 8,00 0,36% 2197,000 2212,153 2191,000 1.724.638 17:35:08 2200,000
Burberry Group 1779,000 18,00 1,02% 1760,000 1784,000 1756,000 1.344.375 17:37:14 1761,000
Carnival 4751,000 0,00 0,00% 4746,000 4770,415 4733,800 439.610 17:35:16 4751,000
Centrica 188,100 0,80 0,43% 187,000 188,100 185,230 13.452.453 17:35:26 187,300
Coca-Cola HBC 2537,000 34,00 1,36% 2501,000 2541,000 2525,000 453.799 17:35:27 2503,000
Compass Group Plc 1588,000 17,00 1,08% 1569,000 1603,500 1567,000 3.284.045 17:35:03 1571,000
CONVATEC 267,000 0,20 0,07% 265,600 268,100 265,700 1.870.224 17:35:05 266,800
CRH 2721,000 2,00 0,07% 2711,000 2740,000 2700,582 2.113.803 17:35:07 2719,000
Croda International 3755,000 -12,00 -0,32% 3764,000 3776,000 3744,000 265.874 17:35:13 3767,000
DCC Plc 7095,000 30,00 0,42% 7050,000 7110,625 7040,000 189.012 17:35:25 7065,000
Diageo Plc 2436,500 16,00 0,66% 2428,500 2442,928 2416,835 2.838.622 17:35:07 2420,500
Direct Line Insurance Group 369,500 -1,00 -0,27% 369,500 370,400 367,100 3.236.330 17:35:19 370,500
easyJet 1191,000 -7,00 -0,58% 1200,000 1214,253 1185,000 2.295.531 17:37:11 1198,000
Experian 1496,000 15,00 1,01% 1479,000 1500,800 1478,000 2.659.820 17:35:00 1481,000
FERGUSON 4742,000 49,00 1,04% 4669,000 4754,310 4656,620 781.789 17:35:18 4693,000
Fresnillo Plc 1437,000 27,00 1,91% 1421,000 1444,926 1401,000 857.995 17:37:15 1410,000
G4S 273,800 1,70 0,62% 272,400 274,600 271,800 3.394.546 17:35:20 272,100
GKN 347,600 4,10 1,19% 343,100 347,600 340,321 5.394.548 17:36:06 343,500
GlaxoSmithKline 1474,000 6,00 0,41% 1462,500 1482,475 1457,500 6.466.859 17:35:54 1468,000
Glencore 347,150 0,60 0,17% 342,500 347,150 340,094 35.266.710 18:10:25 346,550
Hammerson 540,500 2,50 0,46% 537,500 540,750 536,690 1.535.544 17:35:10 538,000
Hargreaves Lansdown 1454,000 31,00 2,18% 1421,000 1455,450 1416,000 825.933 17:37:39 1423,000
HSBC Holdings 727,100 5,50 0,76% 718,100 727,100 715,096 18.136.313 17:35:13 721,600
IAG Plc 588,000 2,00 0,34% 586,000 597,000 585,340 6.102.018 17:35:09 586,000
Imperial Brands 3227,500 13,00 0,40% 3230,000 3247,170 3210,500 1.631.338 17:35:29 3214,500
Informa 666,000 1,50 0,23% 663,000 668,500 662,500 1.068.950 17:35:21 664,500
InterContinental Hotels 3803,000 71,00 1,90% 3728,000 3821,000 3724,000 1.032.953 17:35:25 3732,000
Intertek Group 4896,000 49,00 1,01% 4847,000 4896,000 4831,270 276.435 17:35:11 4847,000
ITV 166,300 -0,60 -0,36% 166,700 169,800 166,200 25.717.640 17:35:29 166,900
Johnson Matthey 3492,000 102,00 3,01% 3378,000 3511,000 3355,465 2.437.554 18:10:10 3390,000
Kingfisher 296,700 -3,50 -1,17% 299,100 308,958 296,200 9.329.869 17:35:10 300,200
Land Securities 962,500 1,50 0,16% 960,500 965,350 957,080 2.113.612 17:35:14 961,000
Legal & General 259,500 0,60 0,23% 257,800 259,750 256,200 11.070.860 17:35:22 258,900
Lloyds Banking Group 66,910 -0,54 -0,80% 67,450 67,490 66,630 113.526.781 17:35:14 67,450
London Stock Exchange Group 3787,000 6,00 0,16% 3768,000 3794,303 3756,600 425.667 17:35:04 3781,000
Marks & Spencer 345,100 1,60 0,47% 342,900 345,200 340,910 6.229.683 17:35:24 343,500
MEDICLINIC 680,500 9,00 1,34% 666,000 682,360 666,420 1.104.471 17:35:12 671,500
Merlin Entertainments 448,500 3,90 0,88% 444,200 448,800 443,270 1.631.991 17:35:21 444,600
Micro Focus Intl 2436,000 23,00 0,95% 2416,000 2440,000 2406,000 2.831.886 17:38:18 2413,000
Mondi Plc 2036,000 12,00 0,59% 2018,000 2038,500 2019,000 963.994 17:35:22 2024,000
National Grid 944,100 -3,80 -0,40% 945,900 949,144 944,100 7.552.725 17:35:49 947,900
Next 5140,000 55,00 1,08% 5085,000 5144,500 5080,000 507.514 17:37:20 5085,000
NMC Health 2673,000 20,00 0,75% 2653,000 2693,440 2660,600 178.483 17:35:28 2653,000
Old Mutual 195,200 2,10 1,09% 193,200 195,450 192,200 6.812.277 17:35:09 193,100
PADDY PWR BET 7275,000 95,00 1,32% 7190,000 7275,000 7179,500 245.558 17:35:00 7180,000
Pearson 576,500 10,00 1,77% 564,500 578,000 563,000 3.875.492 17:35:00 566,500
Persimmon 2484,000 9,00 0,36% 2471,000 2491,000 2456,432 989.957 17:36:06 2475,000
Prudential 1774,000 0,50 0,03% 1768,000 1778,933 1753,000 3.125.129 17:38:57 1773,500
Randgold Resources 7420,000 120,00 1,64% 7295,000 7430,000 7305,000 365.609 17:35:22 7300,000
RDS 'A' 2190,000 24,50 1,13% 2170,000 2191,500 2161,000 4.741.552 17:35:20 2165,500
Reckitt Benckiser Group 6807,000 103,00 1,54% 6702,000 6856,781 6695,000 1.624.512 17:35:15 6704,000
RELX 1617,000 2,00 0,12% 1612,000 1626,300 1612,000 2.619.847 17:35:29 1615,000
Rentokil Initial 292,900 1,60 0,55% 290,500 293,200 289,515 4.074.995 17:35:12 291,300
Rio Tinto 3500,000 34,50 1,00% 3446,500 3514,950 3424,827 4.007.740 17:36:14 3465,500
Rolls-Royce Holdings 892,000 6,00 0,68% 885,000 894,009 883,500 2.389.775 17:35:19 886,000
Royal Bank of Scotland 262,300 1,80 0,69% 261,900 262,600 259,700 10.769.559 17:35:19 260,500
Royal Dutch Shell-B 2241,500 24,00 1,08% 2216,500 2244,000 2206,500 4.424.533 17:35:14 2217,500
RSA Insurance Group 634,500 15,50 2,50% 617,500 635,500 614,500 3.653.415 17:35:20 619,000
Sage Group 711,500 7,50 1,07% 704,500 714,500 703,250 2.656.969 17:35:01 704,000
Sainsbury (J) 233,300 -1,00 -0,43% 235,200 236,540 232,410 9.764.888 17:35:24 234,300
Schroders 3288,000 22,00 0,67% 3257,000 3288,000 3237,997 334.609 17:35:18 3266,000
Scottish Mortgage Inv 413,100 -3,00 -0,72% 417,800 417,634 412,143 2.628.219 17:36:06 416,100
Segro 532,000 4,00 0,76% 524,500 532,000 525,500 1.695.559 17:35:27 528,000
Severn Trent 2184,000 15,00 0,69% 2160,000 2189,500 2157,400 792.422 17:35:12 2169,000
Shire 3824,500 22,00 0,58% 3826,000 3860,000 3794,151 1.793.329 17:35:05 3802,500
Sky 924,500 0,50 0,05% 918,000 924,500 919,999 2.423.117 17:35:25 924,000
Smith & Nephew 1317,000 4,00 0,30% 1311,000 1321,000 1309,340 2.306.420 17:36:06 1313,000
Smiths Group 1517,000 -96,00 -5,95% 1564,000 1576,000 1503,330 4.549.084 17:35:22 1613,000
Smurfit Kappa Group 2347,000 -22,00 -0,93% 2354,000 2368,000 2337,309 386.683 17:35:05 2369,000
SSE 1413,879 3,88 0,28% 1407,000 1415,000 1398,100 2.570.712 17:58:00 1410,000
St.James's Place 1120,000 -3,00 -0,27% 1120,000 1127,000 1117,493 1.104.122 17:35:01 1123,000
Standard Chartered 730,000 -5,60 -0,76% 732,700 735,500 723,250 5.531.980 17:35:08 735,600
STD LIFE ABER 427,800 11,30 2,71% 415,700 428,550 414,200 9.035.465 17:35:18 416,500
Taylor Wimpey 185,800 2,00 1,09% 182,900 186,300 183,008 11.390.721 17:36:06 183,800
Tesco 183,850 0,45 0,25% 182,850 183,900 182,363 11.228.684 17:36:06 183,400
TUI AG 1291,000 3,00 0,23% 1288,000 1298,000 1282,560 671.583 17:35:01 1288,000
Unilever 4264,000 2,50 0,06% 4245,500 4294,500 4230,250 2.879.693 17:35:19 4261,500
United Utilities Group 860,500 -2,50 -0,29% 862,500 877,500 853,625 2.805.430 17:35:04 863,000
Vodafone 208,250 0,15 0,07% 208,000 209,500 207,150 56.059.400 17:35:23 208,100
Whitbread 3700,000 58,00 1,59% 3638,000 3700,334 3630,000 430.164 17:36:06 3642,000
WM Morrison Supermarkets 234,700 0,40 0,17% 234,200 235,400 233,771 10.934.260 17:35:21 234,300
WORLDPAY GRP 411,700 1,50 0,37% 407,900 412,000 406,200 2.808.466 17:35:10 410,200
WPP 1414,000 27,00 1,95% 1385,000 1418,000 1381,500 7.260.276 17:35:17 1387,000
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 528,03 -0,08% 528,470
  AMX 816,98 0,47% 813,130
  Euronext 1.022,50 0,18% 1020,680
  Dax 30 12.592,35 -0,06% 12600,030
  Dow Jones 22.349,59 -0,04% 22359,230
  Nasdaq 5.932,32 -0,04% 5934,913
  Nikkei 20.296,45 -0,25% 20347,480
  Hang Seng 27.882,84 -0,81% 28110,330