Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
3i Group 972,000 -1,60 -0,16% 972,600 981,000 970,400 812.312 15:02:53 973,600
Admiral Group 2171,000 -10,00 -0,46% 2183,000 2193,000 2171,000 569.227 15:01:57 2181,000
Anglo American 1984,600 -20,90 -1,04% 1956,200 1993,400 1952,200 2.017.599 15:02:49 2005,500
Antofagasta 954,800 -10,80 -1,12% 943,600 963,000 918,800 5.843.316 15:03:06 965,600
Ashtead Group 1931,000 -31,50 -1,61% 1954,500 1968,000 1930,000 389.023 15:02:53 1962,500
Associated British Foods 2334,000 -2,00 -0,09% 2339,000 2358,000 2325,000 265.607 15:02:20 2336,000
AstraZeneca Plc 6426,000 58,00 0,91% 6373,000 6467,000 6373,000 606.455 15:03:04 6368,000
Auto Trader Group 514,000 8,60 1,70% 506,200 515,400 504,000 824.950 15:01:58 505,400
Aviva 429,702 -4,60 -1,06% 432,500 435,500 429,400 2.844.999 15:02:24 434,300
BAE Systems 486,384 1,38 0,29% 484,800 489,300 482,800 2.450.181 15:03:05 485,000
Barclays 166,080 -2,52 -1,49% 168,440 168,920 165,980 31.701.723 15:03:03 168,600
Barratt Developments 604,800 -8,80 -1,43% 612,400 617,600 603,400 1.405.385 15:02:54 613,600
Berkeley Group Holdings/The 3886,000 -79,00 -1,99% 3965,000 3984,000 3884,000 174.064 15:02:52 3965,000
BHP GROUP 1755,400 -25,60 -1,44% 1738,600 1762,600 1737,000 3.005.833 15:03:04 1781,000
BP 554,500 -4,00 -0,72% 556,100 558,200 552,800 9.919.307 15:03:09 558,500
British American Tobacco 3194,000 -3,50 -0,11% 3165,500 3221,500 3131,000 2.267.466 15:02:58 3197,500
British Land 610,200 -4,00 -0,65% 613,800 616,800 609,800 2.365.697 15:01:19 614,200
BT Group 228,250 0,25 0,11% 228,700 229,700 227,300 8.366.291 15:02:11 228,000
Bunzl 2479,000 -3,00 -0,12% 2483,000 2506,000 2470,000 1.346.448 15:03:10 2482,000
Burberry Group 1905,500 10,50 0,55% 1890,000 1917,000 1876,000 278.220 15:02:54 1895,000
Carnival 4186,000 -21,00 -0,50% 4208,000 4217,000 4175,000 153.020 15:02:46 4207,000
Centrica 121,650 -1,30 -1,06% 122,000 122,750 121,200 4.693.819 15:01:40 122,950
Coca-Cola HBC 2615,000 -11,00 -0,42% 2631,000 2653,000 2615,000 295.182 14:59:51 2626,000
Compass Group Plc 1754,000 14,00 0,80% 1740,000 1760,000 1736,000 1.441.949 15:03:01 1740,000
CRH 2385,000 14,00 0,59% 2375,000 2405,000 2366,000 418.398 15:02:12 2371,000
Croda International 4916,000 26,00 0,53% 4823,000 4943,000 4823,000 131.496 15:02:33 4890,000
DCC Plc 6690,000 125,00 1,90% 6570,000 6715,000 6565,000 134.598 15:01:58 6565,000
Diageo Plc 3097,750 33,75 1,10% 3078,000 3108,000 3062,000 1.857.382 15:03:04 3064,000
Direct Line Insurance Group 359,800 -2,40 -0,66% 363,000 364,200 359,800 1.046.436 15:01:58 362,200
DS Smith 355,500 -0,90 -0,25% 356,600 359,900 354,000 1.921.440 15:03:06 356,400
easyJet 1220,000 -25,00 -2,01% 1248,000 1248,000 1219,000 681.716 15:02:30 1245,000
Evraz 596,600 -9,40 -1,55% 601,400 606,800 596,600 1.830.357 15:03:11 606,000
Experian 2048,250 7,25 0,36% 2040,000 2062,000 2035,000 454.138 15:03:08 2041,000
FERGUSON 5323,000 -57,00 -1,06% 5384,000 5388,000 5287,000 523.608 15:03:10 5380,000
Fresnillo Plc 802,095 -1,31 -0,16% 798,000 809,200 796,600 620.630 15:02:56 803,400
GlaxoSmithKline 1521,600 18,40 1,22% 1505,000 1529,200 1504,600 2.890.830 15:03:11 1503,200
Glencore 315,350 -4,80 -1,50% 315,400 319,000 310,200 27.671.360 15:03:02 320,150
Halma 1663,260 -4,74 -0,28% 1667,000 1679,000 1656,000 808.226 15:01:41 1668,000
Hargreaves Lansdown 1795,500 -11,50 -0,64% 1808,500 1813,000 1795,500 170.984 15:03:01 1807,000
HikmaPharmaceuticals 1648,000 17,50 1,07% 1635,500 1657,500 1631,000 364.513 15:00:56 1630,500
Hiscox Ltd 1600,000 -9,00 -0,56% 1613,000 1619,000 1599,000 226.221 15:02:43 1609,000
HSBC Holdings 625,600 2,00 0,32% 625,900 627,500 623,600 22.833.413 15:03:07 623,600
IAG Plc 540,200 -12,20 -2,21% 550,000 552,000 540,000 2.398.493 15:02:40 552,400
Imperial Brands 2636,500 -12,00 -0,45% 2640,000 2648,000 2585,500 576.716 15:03:00 2648,500
Informa 745,400 -2,40 -0,32% 748,800 753,000 744,400 837.825 15:02:09 747,800
InterContinental Hotels 4631,000 -0,50 -0,01% 4637,000 4666,000 4627,500 94.013 15:03:08 4631,500
Intertek Group 4775,000 -25,00 -0,52% 4806,000 4816,000 4757,000 373.957 15:02:53 4800,000
ITV 135,200 -2,20 -1,60% 137,300 138,600 135,100 4.664.181 15:02:18 137,400
Johnson Matthey 3212,000 -7,00 -0,22% 3219,000 3231,000 3208,000 91.884 15:01:56 3219,000
Just Eat 759,000 13,80 1,85% 747,800 765,800 747,400 12.846.281 15:01:08 745,200
Kingfisher 239,900 -5,40 -2,20% 245,300 249,800 235,000 6.729.444 15:03:04 245,300
Land Securities 929,400 -0,60 -0,06% 928,000 936,600 928,000 837.019 15:03:00 930,000
Legal & General 281,100 -3,60 -1,26% 283,500 285,800 281,100 11.700.010 15:02:49 284,700
Lloyds Banking Group 64,870 -0,56 -0,86% 65,540 65,660 64,380 71.003.643 15:02:55 65,430
London Stock Exchange Group 4755,000 -51,00 -1,06% 4800,000 4821,000 4734,000 287.174 15:02:22 4806,000
Marks & Spencer 272,400 -4,70 -1,70% 277,900 277,900 271,800 2.085.222 15:03:10 277,100
Melrose Industries 187,600 -3,00 -1,57% 190,000 191,850 187,500 5.778.185 15:02:32 190,600
Micro Focus Intl 1930,500 29,00 1,53% 1900,000 1949,000 1900,000 443.835 15:03:05 1901,500
Mondi Plc 1782,500 -4,50 -0,25% 1781,000 1795,000 1777,000 653.320 15:03:06 1787,000
National Grid 885,400 1,80 0,20% 883,500 887,700 881,400 2.247.268 15:02:55 883,600
Next 5236,000 -78,00 -1,47% 5316,000 5340,000 5216,000 165.585 15:03:00 5314,000
NMC Health 2638,000 -52,00 -1,93% 2690,000 2696,000 2636,000 455.803 14:52:13 2690,000
Ocado Ltd 1222,500 13,50 1,12% 1219,000 1223,000 1194,500 1.021.671 15:02:45 1209,000
PADDY PWR BET 5835,000 -10,00 -0,17% 5855,000 5950,000 5830,000 46.474 15:01:38 5845,000
Pearson 828,200 -7,20 -0,86% 832,000 841,200 828,000 604.449 15:02:17 835,400
Persimmon 2244,000 -61,00 -2,65% 2305,000 2305,000 2242,000 335.156 15:03:00 2305,000
PHOENIX GRP HDG 707,700 6,60 0,94% 703,600 709,500 701,900 925.238 15:03:01 701,100
Prudential 1622,500 -4,00 -0,25% 1622,000 1636,000 1618,000 1.830.870 15:02:54 1626,500
RDS 'A' 2422,000 -3,00 -0,12% 2415,000 2434,500 2407,000 4.492.259 15:02:55 2425,000
Reckitt Benckiser Group 6289,000 55,00 0,88% 6238,000 6301,000 6238,000 506.093 15:02:34 6234,000
RELX 1632,500 -13,50 -0,82% 1647,000 1648,500 1627,500 2.493.475 15:02:18 1646,000
Rentokil Initial 344,500 -2,50 -0,72% 346,800 347,500 344,100 1.947.153 15:02:56 347,000
Rightmove Plc 513,500 7,80 1,54% 505,600 518,600 503,900 895.652 15:02:42 505,700
Rio Tinto 4211,000 -94,00 -2,18% 4110,000 4214,000 4109,500 2.522.232 15:03:11 4305,000
Rolls-Royce Holdings 920,400 1,60 0,17% 920,400 924,000 914,800 844.824 15:02:59 918,800
Royal Bank of Scotland 266,700 -3,70 -1,37% 270,800 271,600 265,600 13.057.003 15:03:04 270,400
Royal Dutch Shell-B 2438,500 0,00 0,00% 2427,000 2452,000 2421,000 1.535.701 15:03:00 2438,500
RSA Insurance Group 521,800 -3,80 -0,72% 524,800 526,800 521,200 688.766 15:02:42 525,600
Sage Group 688,800 4,00 0,58% 685,600 693,000 685,000 621.332 15:01:52 684,800
Sainsbury (J) 235,300 -1,60 -0,68% 236,000 238,500 234,200 7.249.414 15:02:45 236,900
Schroders 2705,000 -40,00 -1,46% 2748,000 2754,000 2696,000 103.029 15:02:52 2745,000
Scottish Mortgage Inv 501,200 1,80 0,36% 499,800 502,500 497,600 2.451.937 15:02:57 499,400
Segro 688,400 3,20 0,47% 687,400 690,800 684,400 966.791 15:01:50 685,200
Severn Trent 2083,000 8,00 0,39% 2072,000 2092,000 2068,000 201.179 15:03:04 2075,000
Smith & Nephew 1503,000 10,00 0,67% 1493,500 1503,500 1485,000 731.430 15:03:10 1493,000
Smiths Group 1443,000 0,50 0,03% 1443,000 1449,000 1436,000 316.337 15:02:00 1442,500
Smurfit Kappa Group 2334,000 46,00 2,01% 2274,000 2342,000 2274,000 348.493 15:00:47 2288,000
Spirax-Sarco Eng. 7105,000 20,00 0,28% 7090,000 7190,000 7065,000 59.901 15:02:22 7085,000
SSE 1228,000 0,50 0,04% 1225,000 1236,500 1225,000 1.011.450 15:02:40 1227,500
St.James's Place 1054,500 -10,50 -0,99% 1064,500 1069,500 1053,500 538.546 15:01:32 1065,000
Standard Chartered 613,500 2,80 0,46% 609,900 617,300 608,500 2.056.755 15:02:22 610,700
STD LIFE ABER 268,350 -0,55 -0,20% 269,300 272,400 267,350 4.392.722 15:02:29 268,900
Taylor Wimpey 181,600 -3,40 -1,84% 185,000 185,450 181,500 3.809.170 15:02:50 185,000
Tesco 235,700 -1,20 -0,51% 237,600 239,100 235,100 6.251.088 15:02:49 236,900
TUI AG 821,189 -3,61 -0,44% 829,200 839,800 820,200 3.248.501 15:03:06 824,800
Unilever 4314,000 56,50 1,33% 4267,500 4315,500 4263,500 1.046.283 15:02:45 4257,500
United Utilities Group 874,800 1,20 0,14% 870,000 879,000 869,800 2.021.761 15:02:47 873,600
Vodafone 146,360 0,78 0,54% 146,340 148,060 145,800 34.755.210 15:03:04 145,580
Whitbread 5052,000 0,00 0,00% 5090,000 5090,000 5034,000 185.719 15:01:54 5052,000
WM Morrison Supermarkets 224,750 -2,40 -1,06% 227,400 228,150 224,250 3.004.216 15:02:45 227,150
WPP 874,924 0,92 0,11% 878,000 887,200 875,000 961.130 15:02:47 874,000
Indices
  AEX 548,44 -0,76% 552,650
  AMX 775,35 -0,66% 780,520
  Euronext 1.047,08 -0,58% 1053,210
  Dax 30 11.788,41 0,00% 11788,410
  Dow Jones 25.789,59 -0,38% 25887,380
  Nasdaq 7.349,28 0,00% 7349,278
  Nikkei 21.608,92 0,20% 21566,850