Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
3i Group 959,000 6,60 0,69% 953,000 966,200 953,000 3.845.824 17:35:25 952,400
Admiral Group 2048,000 24,00 1,19% 2014,000 2048,000 2014,000 1.212.230 17:35:27 2024,000
Anglo American 1760,800 65,40 3,86% 1738,800 1760,800 1716,600 10.469.764 17:39:34 1695,400
Antofagasta 895,800 37,80 4,41% 867,000 902,400 864,000 7.455.629 17:35:04 858,000
Ashtead Group 2357,000 44,00 1,90% 2324,000 2358,000 2309,000 2.785.843 17:35:02 2313,000
Associated British Foods 2277,000 -8,00 -0,35% 2286,000 2295,000 2260,000 1.431.736 17:35:11 2285,000
AstraZeneca Plc 5670,000 98,00 1,76% 5600,000 5690,000 5584,000 3.819.032 17:35:13 5572,000
Aviva 491,400 10,00 2,08% 482,500 492,000 482,400 24.454.479 17:35:19 481,400
BAE Systems 628,400 -0,40 -0,06% 630,200 634,400 625,800 15.168.055 17:35:19 628,800
Barclays 176,500 2,24 1,29% 175,300 177,760 174,620 79.955.439 17:39:31 174,260
Barratt Developments 560,000 -17,00 -2,95% 577,800 578,800 558,200 8.535.441 17:35:27 577,000
Berkeley Group Holdings/The 3668,000 -35,00 -0,95% 3706,000 3751,000 3638,000 984.722 17:35:10 3703,000
BHP Billiton Plc 1678,000 60,00 3,71% 1660,000 1680,200 1643,000 13.923.329 17:35:15 1618,000
BP 567,000 11,50 2,07% 558,200 570,800 557,300 85.727.429 17:35:18 555,500
British American Tobacco 3617,000 96,00 2,73% 3584,500 3617,000 3535,500 7.641.664 17:37:44 3521,000
British Land 625,600 10,20 1,66% 616,000 626,600 616,000 7.254.813 17:35:13 615,400
BT Group 228,850 2,70 1,19% 227,300 230,050 227,300 36.461.120 17:39:05 226,150
Bunzl 2389,000 9,00 0,38% 2385,000 2402,000 2383,000 1.797.659 17:35:05 2380,000
Burberry Group 2012,000 4,00 0,20% 1978,000 2012,000 1955,500 4.839.348 17:37:36 2008,000
Carnival 5000,000 120,00 2,46% 4915,000 5008,000 4912,000 1.200.733 17:35:27 4880,000
Centrica 150,200 0,80 0,54% 149,850 150,950 149,300 34.531.231 17:35:53 149,400
Coca-Cola HBC 2611,000 45,00 1,75% 2582,000 2613,000 2568,000 988.713 17:35:24 2566,000
Compass Group Plc 1628,500 20,00 1,24% 1618,500 1629,500 1611,000 6.226.657 17:36:05 1608,500
CRH 2548,000 33,00 1,31% 2523,000 2549,000 2519,000 3.228.715 17:35:25 2515,000
Croda International 5160,000 44,00 0,86% 5120,000 5164,000 5094,000 561.340 17:35:04 5116,000
DCC Plc 7385,000 5,00 0,07% 7385,000 7450,000 7345,000 436.032 17:35:09 7380,000
Diageo Plc 2700,000 46,00 1,73% 2660,000 2701,500 2658,000 7.457.873 17:35:17 2654,000
Direct Line Insurance Group 328,000 3,30 1,02% 324,000 329,100 324,000 7.596.837 17:35:22 324,700
DS Smith 486,300 6,40 1,33% 479,900 488,500 473,700 8.806.757 17:35:21 479,900
easyJet 1394,500 -28,50 -2,00% 1439,000 1439,000 1386,000 2.719.514 17:35:17 1423,000
Evraz 547,200 12,60 2,36% 541,200 547,200 535,000 7.956.142 17:35:20 534,600
Experian 1947,000 23,00 1,20% 1934,500 1949,000 1921,000 4.129.316 17:35:17 1924,000
FERGUSON 6489,000 45,00 0,70% 6479,000 6518,000 6411,000 1.252.663 17:35:04 6444,000
Fresnillo Plc 853,600 6,00 0,71% 858,000 868,600 842,200 3.449.836 17:35:05 847,600
GlaxoSmithKline 1531,400 45,60 3,07% 1492,800 1531,400 1492,600 15.833.363 17:35:25 1485,800
Glencore 336,800 15,10 4,69% 331,350 337,300 327,600 119.389.090 17:35:19 321,700
GVC Holdings Plc 967,500 -3,50 -0,36% 970,500 1006,000 967,500 10.800.193 17:35:06 971,000
Halma 1398,000 7,00 0,50% 1389,000 1405,000 1379,000 1.219.273 17:35:15 1391,000
Hargreaves Lansdown 2261,000 2,00 0,09% 2257,000 2271,000 2233,000 1.217.082 17:38:18 2259,000
HSBC Holdings 680,400 14,70 2,21% 670,000 680,600 668,800 51.734.085 17:39:08 665,700
IAG Plc 694,800 8,40 1,22% 691,200 697,200 688,000 7.670.171 17:35:23 686,400
Imperial Brands 2658,000 65,50 2,53% 2619,000 2674,000 2594,000 5.475.736 17:35:10 2592,500
Informa 735,400 6,40 0,88% 728,400 735,400 724,800 7.262.468 17:35:28 729,000
InterContinental Hotels 4748,000 117,00 2,53% 4649,000 4764,000 4642,000 654.074 17:35:22 4631,000
Intertek Group 4951,000 151,00 3,15% 4805,000 4961,000 4797,000 822.345 17:35:19 4800,000
ITV 151,350 -0,55 -0,36% 152,450 153,750 151,300 29.667.293 17:35:20 151,900
Johnson Matthey 3673,000 18,00 0,49% 3655,000 3692,000 3624,000 1.019.542 17:35:05 3655,000
Just Eat 674,000 -34,00 -4,80% 690,000 693,400 644,200 8.983.700 17:35:23 708,000
Kingfisher 256,300 13,60 5,60% 244,500 257,100 244,000 18.548.799 17:36:26 242,700
Land Securities 895,000 7,50 0,85% 888,000 900,000 888,000 3.671.008 17:35:29 887,500
Legal & General 263,200 3,10 1,19% 260,800 265,200 260,800 28.092.181 17:35:26 260,100
Lloyds Banking Group 61,860 0,27 0,44% 61,920 62,110 61,450 280.193.910 17:35:07 61,590
London Stock Exchange Group 4770,000 23,00 0,48% 4750,000 4783,000 4734,000 7.397.469 17:35:07 4747,000
Marks & Spencer 286,200 0,50 0,18% 286,900 287,600 285,400 9.478.407 17:35:04 285,700
Melrose Industries 220,500 -2,10 -0,94% 225,300 226,400 220,500 49.891.654 17:35:23 222,600
Micro Focus Intl 1362,000 36,00 2,71% 1329,500 1362,000 1329,000 1.838.613 17:39:56 1326,000
Mondi Plc 2157,000 34,00 1,60% 2136,000 2163,000 2126,000 1.802.616 17:35:26 2123,000
National Grid 787,300 5,40 0,69% 782,200 790,600 774,600 16.541.789 17:35:15 781,900
Next 5200,000 -122,00 -2,29% 5302,000 5310,000 5196,000 1.071.516 17:35:32 5322,000
NMC Health 3310,000 -18,00 -0,54% 3356,000 3366,000 3288,000 1.257.031 17:35:25 3328,000
Ocado Ltd 904,000 -2,40 -0,26% 903,800 925,800 900,000 12.525.496 17:35:03 906,400
PADDY PWR BET 6910,000 -10,00 -0,14% 6930,000 7005,000 6855,000 305.340 17:35:24 6920,000
Pearson 883,200 17,80 2,06% 870,000 883,200 862,800 6.328.813 17:35:03 865,400
Persimmon 2366,000 -68,00 -2,79% 2445,000 2452,000 2363,000 1.617.485 17:35:20 2434,000
Prudential 1814,500 51,00 2,89% 1770,500 1814,500 1770,500 10.998.503 17:36:17 1763,500
Randgold Resources 4923,000 70,00 1,44% 4895,000 4935,000 4874,000 748.565 17:35:20 4853,000
RDS 'A' 2568,500 54,50 2,17% 2524,000 2585,000 2521,000 11.716.798 17:39:56 2514,000
Reckitt Benckiser Group 6956,000 111,00 1,62% 6880,000 6967,000 6808,000 2.685.925 17:35:28 6845,000
RELX 1552,500 12,50 0,81% 1540,500 1558,500 1539,500 17.193.335 17:36:33 1540,000
Rentokil Initial 316,500 1,80 0,57% 315,000 316,900 313,100 9.969.629 17:35:24 314,700
Rightmove Plc 472,750 2,35 0,50% 470,550 477,000 468,550 3.118.643 17:35:18 470,400
Rio Tinto 3921,000 104,00 2,72% 3905,000 3922,000 3877,000 7.869.763 17:38:22 3817,000
Rolls-Royce Holdings 992,200 -3,40 -0,34% 998,800 1000,000 985,000 10.153.138 17:35:09 995,600
Royal Bank of Scotland 262,438 2,94 1,13% 263,100 264,800 261,200 44.819.244 17:35:06 259,500
Royal Dutch Shell-B 2615,500 63,00 2,47% 2557,000 2623,500 2557,000 9.421.824 17:36:21 2552,500
Royal Mail 476,900 4,30 0,91% 476,000 478,500 473,100 6.376.710 17:35:13 472,600
RSA Insurance Group 630,000 3,00 0,48% 627,800 633,000 627,000 3.636.489 17:35:05 627,000
Sage Group 582,800 5,40 0,94% 580,200 585,200 578,800 4.608.560 17:35:12 577,400
Sainsbury (J) 314,200 -0,20 -0,06% 315,100 316,700 312,600 11.369.400 17:35:38 314,400
Schroders 3127,000 28,00 0,90% 3130,000 3150,000 3110,000 584.990 17:36:07 3099,000
Scottish Mortgage Inv 540,700 12,30 2,33% 530,000 544,400 530,000 4.903.095 17:35:02 528,400
Segro 642,200 1,20 0,19% 641,800 643,000 638,600 4.037.549 17:35:12 641,000
Severn Trent 1878,500 6,00 0,32% 1875,000 1894,500 1856,500 1.466.441 17:35:08 1872,500
Shire 4569,000 60,00 1,33% 4499,500 4571,000 4499,500 3.757.268 17:35:01 4509,000
Sky 1585,000 5,00 0,32% 1585,000 1596,500 1579,000 14.247.778 17:35:33 1580,000
Smith & Nephew 1394,000 24,00 1,75% 1374,500 1394,000 1371,500 4.214.440 17:35:26 1370,000
Smiths Group 1520,500 -70,50 -4,43% 1500,000 1553,500 1434,000 4.827.729 17:35:01 1591,000
Smurfit Kappa Group 3154,000 2,00 0,06% 3132,000 3200,000 3132,000 544.622 17:35:17 3152,000
SSE 1129,000 0,00 0,00% 1133,000 1144,500 1125,500 7.406.886 17:35:25 1129,000
St.James's Place 1142,500 4,00 0,35% 1140,000 1154,000 1138,000 3.066.538 17:35:09 1138,500
Standard Chartered 648,100 18,10 2,87% 634,800 648,500 634,600 16.304.556 17:35:12 630,000
STD LIFE ABER 323,400 -0,60 -0,19% 324,000 327,800 323,000 35.199.329 17:35:16 324,000
Taylor Wimpey 169,900 -2,90 -1,68% 172,950 174,100 169,450 17.497.576 17:35:18 172,800
Tesco 236,800 -2,10 -0,88% 239,400 240,000 236,500 31.841.182 17:35:08 238,900
TUI AG 1424,000 54,50 3,98% 1385,500 1424,000 1381,000 2.342.355 17:35:02 1369,500
Unilever 4269,000 66,50 1,58% 4214,500 4285,500 4208,000 7.742.068 17:37:47 4202,500
United Utilities Group 702,000 2,60 0,37% 702,200 711,800 697,600 4.246.838 17:35:28 699,400
Vodafone 170,940 2,88 1,71% 168,500 170,940 168,500 150.095.063 17:35:31 168,060
Whitbread 4700,000 5,00 0,11% 4693,000 4753,000 4682,000 739.418 17:35:07 4695,000
WM Morrison Supermarkets 256,900 3,00 1,18% 256,000 258,000 254,650 20.219.821 17:35:28 253,900
WPP 1146,500 12,50 1,10% 1139,500 1156,500 1139,500 5.149.726 17:35:11 1134,000
Indices
  AEX 549,79 0,43% 547,450
  AMX 785,75 0,00% 785,730
  Euronext 1.063,94 0,64% 1057,220
  Dax 30 12.430,88 0,85% 12326,480
  Dow Jones 26.762,25 0,39% 26656,980
  Nasdaq 7.569,04 1,05% 7490,323
  Nikkei 23.869,93 0,82% 23674,930