Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
3i Group 837,200 -1,60 -0,19% 837,200 841,000 833,600 815.515 17:35:24 838,800
Admiral Group 2110,000 10,00 0,48% 2111,000 2125,000 2100,000 211.666 17:35:19 2100,000
Anglo American 1815,000 -6,20 -0,34% 1818,000 1828,400 1812,400 1.339.969 17:35:04 1821,200
Antofagasta 830,600 -24,20 -2,83% 852,800 852,800 827,400 1.067.648 17:35:56 854,800
Ashtead Group 1942,500 -10,50 -0,54% 1950,000 1962,500 1942,000 1.219.331 17:35:14 1953,000
Associated British Foods 2358,000 7,00 0,30% 2350,000 2359,000 2315,000 702.457 17:35:11 2351,000
AstraZeneca Plc 5640,000 70,00 1,26% 5583,000 5662,000 5561,000 1.180.973 17:35:16 5570,000
Auto Trader Group 454,300 1,30 0,29% 454,000 456,200 452,500 1.499.085 17:39:41 453,000
Aviva 419,300 1,90 0,46% 417,100 419,900 414,800 6.725.273 17:35:26 417,400
BAE Systems 515,000 5,00 0,98% 509,600 516,400 509,600 3.767.032 17:35:04 510,000
Barclays 164,960 -0,90 -0,54% 165,860 165,940 163,180 18.959.889 17:35:19 165,860
Barratt Developments 537,000 2,00 0,37% 536,000 537,400 529,800 3.436.012 17:35:17 535,000
Berkeley Group Holdings/The 3815,000 -26,00 -0,68% 3822,000 3830,000 3755,000 381.256 17:35:25 3841,000
BHP GROUP 1611,000 -17,60 -1,08% 1621,200 1630,200 1606,000 3.637.502 17:38:29 1628,600
BP 522,100 -1,20 -0,23% 525,300 525,900 519,900 13.143.138 17:35:07 523,300
British American Tobacco 2565,000 23,50 0,92% 2560,000 2590,500 2548,500 2.627.824 17:35:29 2541,500
British Land 562,000 -9,20 -1,61% 573,000 573,000 560,000 2.457.136 17:35:17 571,200
BT Group 238,000 -0,90 -0,38% 238,100 240,750 235,450 15.505.826 17:35:27 238,900
Bunzl 2450,000 29,00 1,20% 2418,000 2451,000 2418,000 770.185 17:35:04 2421,000
Burberry Group 1785,000 -2,50 -0,14% 1784,500 1793,500 1770,000 504.275 17:35:23 1787,500
Carnival 4151,000 -17,00 -0,41% 4158,000 4193,000 4145,000 380.623 17:35:18 4168,000
Centrica 134,150 -3,00 -2,19% 136,600 137,400 133,850 12.921.036 17:35:56 137,150
Coca-Cola HBC 2556,000 10,00 0,39% 2538,000 2566,000 2536,000 366.456 17:35:56 2546,000
Compass Group Plc 1625,500 6,50 0,40% 1619,000 1629,000 1617,500 1.232.301 17:35:20 1619,000
CRH 2216,000 -15,00 -0,67% 2206,000 2239,000 2206,000 785.711 17:35:12 2231,000
Croda International 4914,000 31,00 0,63% 4908,000 4925,000 4888,000 187.547 17:35:23 4883,000
DCC Plc 6530,000 90,00 1,40% 6420,000 6530,000 6420,000 104.672 17:35:11 6440,000
Diageo Plc 2767,000 13,50 0,49% 2758,500 2773,500 2755,000 2.451.344 17:36:11 2753,500
Direct Line Insurance Group 327,900 1,70 0,52% 325,900 329,200 325,900 3.010.013 17:35:20 326,200
DS Smith 337,200 0,00 0,00% 338,300 341,700 334,700 4.719.584 17:35:04 337,200
easyJet 1161,500 -10,50 -0,90% 1180,500 1201,500 1161,000 3.117.465 17:35:01 1172,000
Evraz 463,800 -2,20 -0,47% 466,600 474,500 460,200 1.119.209 17:35:11 466,000
Experian 1957,500 14,00 0,72% 1946,500 1958,000 1942,000 1.010.139 17:35:18 1943,500
FERGUSON 5360,000 39,00 0,73% 5294,000 5361,000 5294,000 429.041 17:35:22 5321,000
Fresnillo Plc 895,800 8,20 0,92% 882,400 905,600 882,400 656.481 17:35:02 887,600
GlaxoSmithKline 1492,000 -6,60 -0,44% 1495,200 1503,600 1485,800 3.968.467 17:35:29 1498,600
Glencore 296,050 -1,70 -0,57% 297,950 299,700 295,450 15.970.559 17:35:29 297,750
GVC Holdings Plc 711,000 -3,50 -0,49% 710,000 719,500 707,500 1.270.845 17:35:03 714,500
Halma 1407,000 -6,00 -0,42% 1416,000 1416,000 1405,000 727.213 17:35:26 1413,000
Hargreaves Lansdown 1862,000 27,50 1,50% 1834,500 1862,000 1828,500 816.111 17:35:02 1834,500
HikmaPharmaceuticals 1547,500 0,00 0,00% 1544,000 1571,500 1532,000 277.216 17:35:10 1547,500
Hiscox Ltd 1546,000 7,00 0,45% 1498,000 1566,000 1493,000 586.018 17:35:07 1539,000
HSBC Holdings 650,000 -1,80 -0,28% 648,000 652,300 646,500 11.627.874 17:35:01 651,800
IAG Plc 621,600 3,20 0,52% 616,200 629,800 616,200 2.701.576 17:35:05 618,400
Imperial Brands 2487,000 4,50 0,18% 2492,500 2514,000 2483,000 1.232.617 17:35:25 2482,500
Informa 676,400 0,20 0,03% 660,200 676,800 660,200 2.112.723 17:35:11 676,200
InterContinental Hotels 4438,500 23,00 0,52% 4456,500 4488,000 4414,000 282.568 17:35:12 4415,500
Intertek Group 5078,000 8,00 0,16% 5042,000 5104,000 5036,000 158.364 17:35:18 5070,000
ITV 133,700 1,05 0,79% 132,550 134,000 131,650 6.360.327 17:36:16 132,650
Johnson Matthey 3023,000 -28,00 -0,92% 3034,000 3054,000 3003,000 232.855 17:35:11 3051,000
Kingfisher 217,700 -9,10 -4,01% 221,900 222,400 215,800 6.384.267 17:35:27 226,800
Land Securities 845,200 -13,20 -1,54% 862,000 864,000 840,200 2.543.957 17:35:12 858,400
Legal & General 257,900 0,90 0,35% 258,000 258,000 253,600 11.943.681 17:35:13 257,000
Lloyds Banking Group 58,000 0,00 0,00% 58,100 58,220 57,650 135.205.098 17:35:49 58,000
London Stock Exchange Group 4507,000 53,00 1,19% 4457,000 4546,000 4453,000 476.549 17:35:27 4454,000
Marks & Spencer 286,400 -3,10 -1,07% 289,900 290,000 283,200 5.600.996 17:35:03 289,500
Melrose Industries 172,800 3,25 1,92% 169,250 173,000 169,250 8.301.147 17:35:20 169,550
Micro Focus Intl 1484,000 -16,00 -1,07% 1503,500 1522,000 1483,500 508.597 17:35:09 1500,000
Mondi Plc 1822,500 9,00 0,50% 1805,500 1828,000 1805,500 860.416 17:35:20 1813,500
National Grid 797,200 -7,50 -0,93% 803,600 806,100 794,300 3.647.255 17:35:14 804,700
Next 4726,000 -20,00 -0,42% 4740,000 4749,000 4683,000 270.914 17:35:11 4746,000
NMC Health 2792,000 34,00 1,23% 2760,000 2818,000 2760,000 143.677 17:35:24 2758,000
Ocado Ltd 885,600 2,60 0,29% 883,800 894,600 878,000 1.226.740 17:35:10 883,000
PADDY PWR BET 6190,000 -50,00 -0,80% 6190,000 6280,000 6160,000 287.990 17:35:05 6240,000
Pearson 934,200 8,80 0,95% 919,400 936,400 917,800 1.543.843 17:35:23 925,400
Persimmon 2388,000 -7,00 -0,29% 2382,000 2393,000 2344,000 1.219.923 17:35:09 2395,000
Prudential 1503,000 0,00 0,00% 1504,500 1511,500 1496,500 2.523.058 17:35:06 1503,000
RDS 'A' 2372,000 10,00 0,42% 2374,000 2385,000 2370,000 3.874.705 17:35:25 2362,000
Reckitt Benckiser Group 6000,000 22,00 0,37% 5964,000 6015,000 5877,000 898.191 17:35:20 5978,000
RELX 1672,500 5,50 0,33% 1667,000 1681,500 1666,000 2.296.468 17:37:13 1667,000
Rentokil Initial 347,900 -7,50 -2,11% 350,500 354,700 344,800 13.874.911 17:35:09 355,400
Rightmove Plc 477,400 2,50 0,53% 471,450 478,400 471,450 1.542.674 17:35:20 474,900
Rio Tinto 3931,000 6,00 0,15% 3900,000 3940,000 3900,000 1.858.488 17:35:25 3925,000
Rolls-Royce Holdings 900,000 4,80 0,54% 892,000 900,800 891,400 1.446.994 17:35:23 895,200
Royal Bank of Scotland 241,800 -3,70 -1,51% 245,300 246,100 240,200 14.173.677 17:35:16 245,500
Royal Dutch Shell-B 2403,000 14,00 0,59% 2404,500 2413,500 2397,000 2.422.194 17:35:20 2389,000
RSA Insurance Group 532,800 3,60 0,68% 527,200 534,600 527,200 2.384.278 17:35:24 529,200
Sage Group 628,000 -4,60 -0,73% 632,000 633,200 625,600 2.703.715 17:35:09 632,600
Sainsbury (J) 273,000 -4,90 -1,76% 276,100 278,800 271,300 6.667.320 17:35:28 277,900
Schroders 2655,000 13,00 0,49% 2635,000 2664,000 2635,000 216.063 17:35:23 2642,000
Scottish Mortgage Inv 485,400 -3,80 -0,78% 487,400 491,950 484,000 1.221.755 17:35:06 489,200
Segro 627,600 -3,00 -0,48% 633,800 634,600 625,400 917.954 17:35:26 630,600
Severn Trent 1934,500 -20,50 -1,05% 1955,000 1964,000 1922,000 547.037 17:35:17 1955,000
Smith & Nephew 1471,000 16,00 1,10% 1454,000 1473,000 1454,000 1.364.888 17:35:17 1455,000
Smiths Group 1462,000 2,00 0,14% 1466,000 1472,000 1451,500 499.776 17:35:13 1460,000
Smurfit Kappa Group 2166,000 -54,00 -2,43% 2206,000 2242,000 2160,000 179.680 17:35:21 2220,000
Spirax-Sarco Eng. 6485,000 80,00 1,25% 6395,000 6520,000 6350,000 85.225 17:35:05 6405,000
SSE 1126,000 -7,50 -0,66% 1138,000 1145,000 1122,500 2.698.602 17:35:02 1133,500
St.James's Place 984,000 0,80 0,08% 981,800 986,200 974,400 1.012.015 17:35:27 983,200
Standard Chartered 625,500 1,80 0,29% 623,700 627,500 615,100 2.786.684 17:35:18 623,700
STD LIFE ABER 271,300 1,60 0,59% 268,850 272,650 267,850 3.473.548 17:35:10 269,700
Taylor Wimpey 165,750 -1,45 -0,87% 167,100 167,950 163,550 9.320.247 17:35:37 167,200
Tesco 220,700 -3,80 -1,69% 223,700 224,200 218,200 21.606.162 17:36:15 224,500
TUI AG 1190,000 3,00 0,25% 1193,500 1215,500 1187,000 1.354.630 17:35:23 1187,000
Unilever 4054,500 -3,50 -0,09% 4053,500 4082,500 4037,500 1.326.873 17:35:52 4058,000
United Utilities Group 814,400 -16,40 -1,97% 830,000 831,400 811,000 1.900.635 17:35:11 830,800
Vodafone 149,160 -0,18 -0,12% 148,860 149,900 147,240 38.143.094 17:35:16 149,340
Whitbread 4855,000 35,00 0,73% 4803,000 4899,000 4801,000 412.046 17:35:56 4820,000
WM Morrison Supermarkets 228,500 -2,15 -0,93% 227,300 230,050 227,200 8.040.628 17:35:26 230,650
Wood Group (John) 547,200 -1,00 -0,18% 551,600 554,600 546,400 1.556.318 17:37:24 548,200
WPP 873,800 -2,00 -0,23% 873,000 887,800 870,800 2.815.848 17:35:19 875,800
Indices
  AEX 509,88 0,04% 509,700
  AMX 709,23 0,76% 703,880
  Euronext 952,28 -0,10% 953,230
  Dax 30 11.205,54 0,00% 11205,540
  Dow Jones 24.706,35 1,38% 24370,100
  Nasdaq 6.784,61 0,98% 6718,453
  Nikkei 20.719,33 0,26% 20666,070