Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
3i Group 870,410 1,41 0,16% 870,500 878,500 865,000 1.756.394 18:11:24 869,000
Admiral Group 1893,809 38,81 2,09% 1855,000 1903,000 1855,000 961.492 18:02:54 1855,000
Anglo American 1376,630 -5,87 -0,42% 1388,000 1390,500 1369,000 5.441.250 18:13:26 1382,500
Antofagasta 908,966 -4,53 -0,50% 912,500 916,500 905,000 2.860.960 18:03:03 913,500
Ashtead Group 2054,354 35,35 1,75% 2089,000 2118,000 2025,000 4.569.935 18:13:21 2019,000
Associated British Foods 2882,982 11,98 0,42% 2867,000 2897,000 2861,000 1.277.559 18:07:06 2871,000
AstraZeneca Plc 4887,720 10,72 0,22% 4887,500 4953,000 4867,500 4.020.419 18:13:36 4877,000
Aviva 511,672 1,17 0,23% 510,500 512,500 507,000 13.844.629 18:13:43 510,500
Babcock Intl Group 676,757 1,76 0,26% 674,000 684,500 672,500 2.820.792 18:01:40 675,000
BAE Systems 555,925 -1,08 -0,19% 558,500 558,500 554,500 6.950.598 17:53:17 557,000
Barclays 199,735 1,14 0,57% 199,050 200,750 197,550 40.182.790 18:07:19 198,600
Barratt Developments 629,667 1,67 0,27% 630,500 634,500 621,500 5.400.059 18:02:35 628,000
Berkeley Group Holdings/The 4085,787 -30,21 -0,73% 4124,000 4137,000 4032,000 1.124.774 18:12:00 4116,000
BHP Billiton Plc 1372,100 0,10 0,01% 1376,000 1383,500 1365,500 9.243.725 18:12:50 1372,000
BP 505,267 6,57 1,32% 499,800 511,100 499,800 42.704.788 18:13:06 498,700
British American Tobacco 5048,563 46,56 0,93% 5017,000 5055,000 4981,500 3.666.401 18:07:17 5002,000
British Land 654,170 5,17 0,80% 650,500 655,500 648,000 4.903.430 18:10:56 649,000
BT Group 270,172 1,42 0,53% 269,750 272,100 267,900 26.632.016 18:03:45 268,750
Bunzl 2059,873 -13,13 -0,63% 2077,000 2083,000 2055,000 1.399.841 18:07:24 2073,000
Burberry Group 1715,451 -22,55 -1,30% 1735,000 1740,000 1708,000 1.938.686 18:11:44 1738,000
Carnival 4897,400 -19,60 -0,40% 4902,000 4927,000 4876,000 1.000.565 18:12:00 4917,000
Centrica 145,214 3,71 2,62% 142,300 145,900 141,600 29.734.320 18:03:03 141,500
Coca-Cola HBC 2315,837 -13,16 -0,57% 2332,000 2337,000 2309,000 787.772 17:53:16 2329,000
Compass Group Plc 1504,940 -6,06 -0,40% 1507,000 1511,000 1496,000 4.378.703 18:03:03 1511,000
CONVATEC 212,330 -0,67 -0,31% 214,700 214,700 211,300 7.688.497 18:02:18 213,000
CRH 2619,245 -21,75 -0,82% 2649,000 2649,000 2589,000 3.109.277 18:11:37 2641,000
Croda International 4249,818 -1,18 -0,03% 4259,000 4265,000 4226,000 475.915 18:02:35 4251,000
DCC Plc 6995,806 10,81 0,15% 6980,000 7020,000 6960,000 314.986 18:07:08 6985,000
Diageo Plc 2650,747 10,25 0,39% 2637,000 2654,500 2622,000 3.850.392 18:03:45 2640,500
Direct Line Insurance Group 356,562 1,56 0,44% 356,200 358,700 354,700 4.915.566 18:11:57 355,000
easyJet 1432,245 -6,76 -0,47% 1452,000 1459,000 1422,000 2.003.979 18:12:18 1439,000
Experian 1604,518 39,52 2,53% 1582,000 1611,000 1582,000 4.304.899 18:12:56 1565,000
FERGUSON 5304,858 -35,14 -0,66% 5355,000 5365,000 5255,000 1.254.779 18:13:21 5340,000
Fresnillo Plc 1284,629 -21,37 -1,64% 1302,000 1310,000 1274,000 1.288.048 18:11:45 1306,000
G4S 252,181 0,08 0,03% 251,800 253,500 250,600 3.776.951 18:07:23 252,100
GKN 301,572 -0,73 -0,24% 302,800 302,800 300,500 7.211.144 18:07:08 302,300
GlaxoSmithKline 1314,000 11,00 0,84% 1308,500 1315,500 1305,500 12.211.159 18:13:22 1303,000
Glencore 352,270 0,97 0,28% 352,000 353,400 345,000 80.414.135 18:11:39 351,300
Hammerson 517,384 -7,62 -1,45% 523,500 525,000 514,000 6.800.391 18:11:04 525,000
Hargreaves Lansdown 1616,652 12,65 0,79% 1607,000 1626,000 1602,000 797.615 18:11:32 1604,000
HSBC Holdings 749,783 -1,92 -0,26% 753,500 757,100 746,600 32.963.919 18:02:41 751,700
IAG Plc 628,850 -4,15 -0,66% 633,500 634,500 622,500 6.884.888 18:11:44 633,000
Imperial Brands 3094,252 21,75 0,71% 3069,000 3106,000 3048,500 2.127.216 18:14:02 3072,500
Informa 744,095 3,59 0,49% 746,000 748,000 739,000 2.134.118 18:02:50 740,500
InterContinental Hotels 4433,504 -26,50 -0,59% 4455,000 4472,000 4428,000 810.386 18:12:09 4460,000
Intertek Group 5057,714 27,71 0,55% 5030,000 5060,000 5015,000 359.374 18:02:59 5030,000
ITV 164,074 -1,53 -0,92% 165,900 166,200 162,100 17.074.854 18:02:44 165,600
Johnson Matthey 3059,414 -0,59 -0,02% 3074,000 3082,000 3044,000 865.597 18:07:08 3060,000
Kingfisher 331,928 -1,77 -0,53% 333,300 335,700 330,000 7.771.553 18:03:03 333,700
Land Securities 950,673 -3,33 -0,35% 950,500 953,500 941,500 3.745.143 18:11:57 954,000
Legal & General 265,667 0,97 0,37% 264,600 266,400 263,900 18.929.970 18:11:45 264,700
Lloyds Banking Group 66,818 0,18 0,27% 66,530 67,400 66,100 222.198.306 18:11:57 66,640
London Stock Exchange Group 3842,130 9,13 0,24% 3844,000 3854,000 3821,000 1.212.588 18:11:22 3833,000
Marks & Spencer 312,528 -1,67 -0,53% 315,300 316,100 310,400 8.499.759 18:07:26 314,200
MEDICLINIC 596,215 -4,78 -0,80% 603,500 603,500 589,500 2.115.877 18:02:38 601,000
Merlin Entertainments 361,136 -3,76 -1,03% 363,900 364,600 359,100 7.389.179 18:09:16 364,900
Micro Focus Intl 2482,920 48,92 2,01% 2443,000 2492,000 2431,000 1.430.354 18:12:51 2434,000
Mondi Plc 1722,392 -4,61 -0,27% 1735,000 1735,000 1708,000 2.110.262 18:07:23 1727,000
National Grid 883,821 4,82 0,55% 880,000 884,300 877,200 10.186.219 18:03:45 879,000
Next 4379,157 -43,84 -0,99% 4417,000 4430,000 4333,000 664.364 18:07:21 4423,000
NMC Health 2888,818 10,82 0,38% 2899,000 2912,000 2875,000 192.645 18:02:57 2878,000
Old Mutual 199,181 -1,12 -0,56% 200,500 201,300 198,800 8.164.549 18:11:57 200,300
PADDY PWR BET 8385,829 -109,17 -1,29% 8420,000 8490,000 8340,000 131.378 18:11:56 8495,000
Pearson 743,650 -0,35 -0,05% 744,000 751,000 740,000 3.550.799 18:03:03 744,000
Persimmon 2619,137 -62,86 -2,34% 2686,000 2686,000 2603,000 1.557.101 18:12:18 2682,000
Prudential 1827,900 -11,10 -0,60% 1844,500 1845,500 1821,500 5.945.231 18:11:57 1839,000
Randgold Resources 6797,250 -32,75 -0,48% 6850,000 6855,000 6735,000 487.240 18:07:15 6830,000
RDS 'A' 2407,649 22,15 0,93% 2389,500 2426,000 2389,000 9.811.420 18:12:10 2385,500
Reckitt Benckiser Group 6769,449 36,45 0,54% 6739,000 6780,000 6710,000 1.951.690 18:03:45 6733,000
RELX 1715,706 0,71 0,04% 1718,000 1719,000 1708,000 5.191.722 18:02:59 1715,000
Rentokil Initial 310,638 -1,26 -0,40% 313,200 313,200 309,700 4.618.442 18:07:09 311,900
Rio Tinto 3511,039 -26,96 -0,76% 3530,000 3548,500 3492,000 5.486.179 18:07:26 3538,000
Rolls-Royce Holdings 835,588 5,59 0,67% 833,000 837,500 830,500 5.064.221 18:12:00 830,000
Royal Bank of Scotland 280,856 0,16 0,06% 280,500 281,000 279,000 10.464.555 18:11:04 280,700
Royal Dutch Shell-B 2443,220 30,72 1,27% 2415,500 2453,500 2415,500 5.802.026 18:04:33 2412,500
RSA Insurance Group 596,888 -1,61 -0,27% 598,500 600,000 595,000 1.932.108 18:07:09 598,500
Sage Group 777,210 4,71 0,61% 772,000 784,500 771,500 3.550.407 18:03:08 772,500
Sainsbury (J) 233,202 -11,50 -4,70% 245,000 245,600 232,600 16.479.633 18:11:57 244,700
Schroders 3431,563 -8,44 -0,25% 3456,000 3456,000 3420,000 301.415 18:07:18 3440,000
Scottish Mortgage Inv 442,500 -1,40 -0,32% 444,900 446,400 442,500 2.548.279 17:37:09 443,900
Segro 558,159 2,66 0,48% 558,000 562,000 554,500 3.097.822 18:12:51 555,500
Severn Trent 2107,213 22,21 1,07% 2087,000 2130,000 2085,000 1.844.466 18:11:32 2085,000
Shire 3759,225 44,22 1,19% 3700,000 3781,500 3696,500 2.859.465 18:13:39 3715,000
Sky 1000,607 0,61 0,06% 1005,000 1012,000 998,500 5.653.197 18:02:49 1000,000
Smith & Nephew 1312,415 6,41 0,49% 1307,000 1315,000 1300,000 3.159.840 18:12:00 1306,000
Smiths Group 1475,000 -3,00 -0,20% 1476,000 1480,000 1463,000 1.728.862 18:11:58 1478,000
Smurfit Kappa Group 2333,433 -0,57 -0,02% 2329,000 2354,000 2320,000 380.300 18:11:37 2334,000
SSE 1324,430 5,43 0,41% 1322,000 1337,000 1319,000 5.406.836 18:03:22 1319,000
St.James's Place 1160,350 -1,65 -0,14% 1165,000 1165,000 1155,000 1.469.907 18:12:12 1162,000
Standard Chartered 765,873 -6,33 -0,82% 771,600 772,900 762,000 8.099.738 18:07:19 772,200
STD LIFE ABER 418,531 1,13 0,27% 418,900 425,700 416,900 17.075.340 18:12:09 417,400
Taylor Wimpey 201,029 -2,77 -1,36% 204,300 204,300 199,000 10.073.996 18:12:56 203,800
Tesco 206,617 1,12 0,54% 205,800 209,000 204,100 29.012.480 18:05:31 205,500
TUI AG 1383,397 -11,60 -0,83% 1391,000 1409,000 1374,000 2.799.356 18:12:09 1395,000
Unilever 4208,730 20,73 0,49% 4203,000 4216,500 4177,000 4.099.613 18:04:31 4188,000
United Utilities Group 824,238 9,24 1,13% 815,500 825,500 812,500 2.620.127 18:03:45 815,000
Vodafone 232,662 2,16 0,94% 231,000 233,350 230,200 91.768.010 18:03:22 230,500
Whitbread 3874,352 -13,65 -0,35% 3882,000 3901,000 3848,000 957.720 18:13:22 3888,000
WM Morrison Supermarkets 212,020 -9,38 -4,24% 221,600 221,700 209,300 16.165.779 18:12:55 221,400
WORLDPAY GRP 431,203 3,30 0,77% 429,800 433,200 427,800 4.035.429 18:01:27 427,900
WPP 1370,292 -5,71 -0,41% 1377,000 1384,000 1365,000 6.651.072 18:03:03 1376,000
Indices
  AEX 552,87 0,81% 548,410
  AMX 828,58 0,53% 824,200
  Euronext 1.051,72 0,72% 1044,160
  Dax 30 13.183,53 0,46% 13123,650
  Dow Jones 24.504,80 0,49% 24386,030
  Nasdaq 6.383,65 -0,16% 6393,888
  Nikkei 22.866,17 -0,32% 22938,730