Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
3i Group 941,000 -0,60 -0,06% 947,000 956,400 938,600 1.299.170 17:35:22 941,600
Admiral Group 2005,000 12,00 0,60% 1999,500 2021,000 1998,000 216.557 17:35:00 1993,000
Anglo American 1703,400 -6,00 -0,35% 1698,600 1736,200 1697,600 2.409.796 17:35:22 1709,400
Antofagasta 959,200 -13,20 -1,36% 969,400 981,000 957,800 2.371.602 17:35:06 972,400
Ashtead Group 2028,000 -5,00 -0,25% 2010,000 2065,000 1999,500 2.061.185 17:35:19 2033,000
Associated British Foods 2700,000 -4,00 -0,15% 2701,000 2724,000 2688,000 2.286.025 17:35:11 2704,000
AstraZeneca Plc 5213,000 110,00 2,16% 5119,000 5231,000 5119,000 3.027.562 17:35:25 5103,000
Aviva 536,200 7,20 1,36% 530,600 537,800 530,600 10.550.720 17:35:16 529,000
BAE Systems 612,200 1,20 0,20% 611,800 614,800 608,200 3.950.979 17:39:58 611,000
Barclays 205,500 -1,75 -0,84% 206,750 208,300 205,150 26.414.858 17:35:17 207,250
Barratt Developments 564,600 6,60 1,18% 558,600 566,200 558,600 2.019.536 17:35:28 558,000
Berkeley Group Holdings/The 4108,000 36,00 0,88% 4073,000 4114,000 4064,000 413.838 17:35:15 4072,000
BHP Billiton Plc 1518,800 -25,20 -1,63% 1539,800 1547,200 1512,800 5.649.321 17:35:27 1544,000
BP 547,700 9,70 1,80% 545,100 550,100 541,100 48.361.677 17:39:59 538,000
British American Tobacco 3900,000 -99,00 -2,48% 3943,000 3984,500 3882,000 3.757.455 17:35:15 3999,000
British Land 673,000 0,60 0,09% 669,800 680,400 669,800 1.563.791 17:35:22 672,400
BT Group 245,000 -4,45 -1,78% 249,950 252,150 244,300 17.777.598 17:35:07 249,450
Bunzl 2179,000 68,00 3,22% 2115,000 2179,000 2114,000 1.502.541 17:39:23 2111,000
Burberry Group 1842,000 18,50 1,01% 1810,000 1845,000 1808,500 6.274.162 17:36:03 1823,500
Carnival 4706,000 -19,00 -0,40% 4689,000 4735,000 4647,000 724.442 17:37:28 4725,000
Centrica 154,450 0,65 0,42% 154,650 156,600 154,000 14.718.637 17:35:24 153,800
Coca-Cola HBC 2475,000 31,00 1,27% 2453,000 2503,000 2448,000 471.984 17:35:04 2444,000
Compass Group Plc 1571,000 11,00 0,71% 1590,500 1598,000 1562,500 2.597.601 17:35:00 1560,000
CRH 2583,000 2,00 0,08% 2573,000 2604,000 2570,000 705.528 17:36:42 2581,000
Croda International 4488,000 27,00 0,61% 4456,000 4513,000 4445,000 195.235 17:35:15 4461,000
DCC Plc 7105,000 105,00 1,50% 7010,000 7110,000 7010,000 132.542 17:35:27 7000,000
Diageo Plc 2606,000 17,00 0,66% 2594,000 2608,000 2589,500 2.776.644 17:35:38 2589,000
Direct Line Insurance Group 376,300 2,00 0,53% 374,000 379,400 372,700 3.775.250 17:35:25 374,300
DS Smith 528,000 5,60 1,07% 522,200 537,600 522,200 2.807.369 17:35:15 522,400
easyJet 1614,500 24,50 1,54% 1590,500 1632,000 1590,500 1.884.491 17:35:22 1590,000
Evraz 452,600 -5,60 -1,22% 458,200 469,700 450,000 3.655.622 17:35:21 458,200
Experian 1691,000 24,00 1,44% 1700,000 1704,500 1683,000 3.869.834 17:35:14 1667,000
FERGUSON 5556,000 -24,00 -0,43% 5576,000 5608,000 5490,000 547.326 17:35:03 5580,000
Fresnillo Plc 1245,000 -30,00 -2,35% 1275,000 1275,000 1237,500 1.698.052 17:35:23 1275,000
G4S 260,000 1,10 0,42% 259,900 262,400 258,600 2.799.261 17:35:28 258,900
GlaxoSmithKline 1467,800 6,40 0,44% 1470,000 1477,400 1456,400 4.590.346 17:35:15 1461,400
Glencore 346,950 -3,75 -1,07% 348,000 351,700 345,100 29.686.560 17:35:12 350,700
Halma 1240,000 17,00 1,39% 1229,000 1256,000 1229,000 642.676 17:35:14 1223,000
Hargreaves Lansdown 1768,000 -21,50 -1,20% 1793,000 1803,000 1763,000 566.218 17:35:17 1789,500
HSBC Holdings 729,100 3,70 0,51% 725,400 732,000 721,500 14.379.936 17:35:20 725,400
IAG Plc 641,200 11,00 1,75% 629,800 647,400 629,200 3.785.774 17:35:24 630,200
Imperial Brands 2614,000 9,50 0,36% 2616,000 2628,000 2582,500 2.240.563 17:35:29 2604,500
Informa 748,200 9,20 1,24% 736,400 751,800 736,400 5.490.766 17:35:03 739,000
InterContinental Hotels 4624,000 35,00 0,76% 4610,000 4624,000 4587,000 969.650 17:35:22 4589,000
Intertek Group 4913,000 12,00 0,24% 4903,000 5006,000 4903,000 244.366 17:35:05 4901,000
ITV 154,100 2,45 1,62% 151,600 154,700 151,600 16.180.244 17:35:27 151,650
Johnson Matthey 3301,000 7,00 0,21% 3293,000 3365,000 3293,000 321.424 17:39:08 3294,000
Just Eat 805,400 31,60 4,08% 795,000 814,200 793,200 7.459.985 17:35:05 773,800
Kingfisher 296,300 -7,50 -2,47% 303,600 303,600 296,300 8.156.600 17:37:44 303,800
Land Securities 989,500 1,10 0,11% 965,000 999,900 965,000 1.760.622 17:35:19 988,400
Legal & General 271,000 1,00 0,37% 271,300 274,000 271,000 10.695.702 17:35:09 270,000
Lloyds Banking Group 64,340 -0,32 -0,49% 66,000 66,000 64,210 189.061.461 17:35:27 64,660
London Stock Exchange Group 4355,000 55,00 1,28% 4335,000 4364,000 4315,000 2.165.111 17:35:09 4300,000
Marks & Spencer 284,900 -2,80 -0,97% 287,700 292,900 283,600 15.998.765 17:35:26 287,700
MEDICLINIC 682,000 11,00 1,64% 670,400 687,600 669,000 779.340 17:39:55 671,000
Melrose Industries 229,000 1,00 0,44% 229,500 231,500 227,200 24.176.838 17:35:22 228,000
Micro Focus Intl 1264,500 11,50 0,92% 1257,500 1270,500 1250,500 1.664.847 17:35:26 1253,000
Mondi Plc 2034,000 8,00 0,39% 2018,000 2039,000 2018,000 2.955.767 17:35:17 2026,000
National Grid 846,000 3,20 0,38% 848,500 852,200 844,400 7.666.373 17:36:34 842,800
Next 5214,000 -42,00 -0,80% 5266,000 5276,000 5202,000 898.108 17:35:16 5256,000
NMC Health 3600,000 32,00 0,90% 3582,000 3606,000 3578,000 178.087 17:35:14 3568,000
Old Mutual 252,000 0,40 0,16% 251,800 253,500 247,100 4.240.406 17:35:05 251,600
PADDY PWR BET 7255,000 75,00 1,04% 7165,000 7295,000 7165,000 91.998 17:35:19 7180,000
Pearson 831,400 -2,40 -0,29% 832,000 843,000 826,800 3.101.143 17:39:45 833,800
Persimmon 2746,000 31,00 1,14% 2722,000 2753,000 2719,000 556.527 17:35:16 2715,000
Prudential 1891,000 16,50 0,88% 1880,500 1909,000 1880,500 2.007.778 17:35:12 1874,500
Randgold Resources 5906,000 38,00 0,65% 5868,000 5938,000 5838,000 297.591 17:35:02 5868,000
RDS 'A' 2522,000 -9,00 -0,36% 2535,000 2544,000 2517,000 3.090.033 17:37:44 2531,000
Reckitt Benckiser Group 5623,000 -79,00 -1,39% 5697,000 5767,000 5596,000 874.614 17:35:07 5702,000
RELX 1561,000 6,50 0,42% 1555,500 1571,500 1555,500 2.061.638 17:35:17 1554,500
Rentokil Initial 312,000 5,00 1,63% 307,400 315,200 306,800 5.341.037 17:39:41 307,000
Rio Tinto 3914,500 -31,50 -0,80% 3922,000 3972,000 3905,500 4.422.798 17:35:08 3946,000
Rolls-Royce Holdings 839,000 -1,00 -0,12% 839,800 853,000 838,800 25.848.980 17:36:19 840,000
Royal Bank of Scotland 269,800 -0,40 -0,15% 268,300 270,600 267,700 5.998.732 17:35:24 270,200
Royal Dutch Shell-B 2595,000 -6,50 -0,25% 2601,000 2617,500 2587,000 3.276.892 17:35:02 2601,500
Royal Mail 585,000 3,80 0,65% 581,600 586,200 580,800 1.714.490 17:39:58 581,200
RSA Insurance Group 657,400 0,00 0,00% 657,400 663,000 657,400 2.001.374 17:35:43 657,400
Sage Group 636,400 1,20 0,19% 633,400 640,200 630,400 4.216.501 17:35:15 635,200
Sainsbury (J) 314,500 5,50 1,78% 310,000 315,100 310,000 63.835.821 17:37:03 309,000
Schroders 3331,000 30,00 0,91% 3287,000 3341,000 3287,000 279.420 17:35:03 3301,000
Scottish Mortgage Inv 478,600 4,00 0,84% 473,400 478,800 472,400 2.347.290 17:35:03 474,600
Segro 646,000 -0,20 -0,03% 642,600 654,400 641,800 824.642 17:35:29 646,200
Severn Trent 1989,000 49,00 2,53% 1961,000 1997,500 1958,500 1.563.097 17:36:04 1940,000
Shire 3903,500 37,50 0,97% 3868,000 3910,500 3830,500 2.348.815 17:39:23 3866,000
Sky 1380,000 2,00 0,15% 1380,000 1388,500 1371,000 7.392.291 17:35:16 1378,000
Smith & Nephew 1404,000 8,00 0,57% 1393,500 1419,500 1379,000 1.427.436 17:36:00 1396,000
Smiths Group 1610,000 12,50 0,78% 1597,000 1616,000 1597,000 578.814 17:35:21 1597,500
Smurfit Kappa Group 3094,000 0,00 0,00% 3106,000 3152,000 3070,000 172.730 17:35:09 3094,000
SSE 1383,000 2,00 0,14% 1385,500 1388,500 1378,500 2.021.654 17:35:08 1381,000
St.James's Place 1150,500 14,00 1,23% 1139,500 1156,000 1139,000 758.859 17:35:05 1136,500
Standard Chartered 769,300 2,30 0,30% 766,500 774,200 764,600 5.452.228 17:35:00 767,000
STD LIFE ABER 363,100 -2,20 -0,60% 369,500 369,500 362,400 7.954.741 17:39:10 365,300
Taylor Wimpey 192,800 1,05 0,55% 191,550 193,950 191,550 9.641.474 17:35:23 191,750
Tesco 235,000 -0,90 -0,38% 234,500 236,700 234,100 25.183.061 17:35:09 235,900
TUI AG 1651,500 6,00 0,36% 1638,000 1656,500 1638,000 444.886 17:35:05 1645,500
Unilever 4062,500 -15,00 -0,37% 4070,500 4085,000 4050,500 929.723 17:35:46 4077,500
United Utilities Group 755,200 12,00 1,61% 751,600 770,000 751,400 2.614.708 17:35:27 743,200
Vodafone 210,500 -1,10 -0,52% 211,750 213,200 210,050 32.032.787 17:35:26 211,600
Whitbread 4331,000 50,00 1,17% 4296,000 4338,000 4261,000 1.057.485 17:35:04 4281,000
WM Morrison Supermarkets 239,800 -3,30 -1,36% 241,000 241,000 236,000 18.330.544 17:35:25 243,100
WPP 1268,000 20,50 1,64% 1247,500 1270,000 1227,500 6.803.345 17:35:16 1247,500
Indices
  AEX 561,62 -0,61% 565,070
  AMX 797,28 -0,56% 801,780
  Euronext 1.072,27 -0,32% 1075,710
  Dax 30 12.802,25 1,51% 12612,110
  Dow Jones 24.811,76 -0,30% 24886,810
  Nasdaq 6.681,96 0,00% 6681,961
  Nikkei 22.437,01 -1,11% 22689,740