Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
3i Group 1041,500 -28,50 -2,66% 1065,000 1066,500 1037,500 1.063.692 17:22:30 1070,000
Admiral Group 2031,000 -19,00 -0,93% 2037,000 2056,000 2019,000 377.446 17:23:47 2050,000
Anglo American 1900,000 -15,20 -0,79% 1911,000 1922,600 1881,000 2.514.911 17:23:42 1915,200
Antofagasta 777,600 -34,60 -4,26% 807,200 812,800 775,600 2.321.157 17:23:48 812,200
Ashtead Group 1966,000 -74,00 -3,63% 2017,000 2017,000 1959,000 779.331 17:23:43 2040,000
Associated British Foods 2498,000 -42,00 -1,65% 2539,000 2543,000 2472,000 673.408 17:23:37 2540,000
AstraZeneca Plc 6024,000 86,00 1,45% 5991,000 6064,000 5982,000 2.044.731 17:23:48 5938,000
Auto Trader Group 582,000 -12,20 -2,05% 590,000 592,600 577,800 1.484.851 17:23:38 594,200
Aviva 401,800 -10,10 -2,45% 410,100 411,200 401,500 4.957.498 17:23:52 411,900
BAE Systems 453,800 -5,60 -1,22% 458,200 458,700 449,800 4.585.885 17:23:50 459,400
Barclays 149,120 -3,70 -2,42% 151,580 151,820 147,660 26.855.764 17:23:51 152,820
Barratt Developments 561,800 -9,60 -1,68% 569,400 573,200 558,800 2.650.138 17:23:29 571,400
Berkeley Group Holdings/The 3512,000 -47,00 -1,32% 3542,000 3569,000 3474,000 293.131 17:23:38 3559,000
BHP GROUP 1757,600 -29,20 -1,63% 1776,400 1778,800 1748,200 2.962.394 17:23:38 1786,800
BP 543,500 -17,00 -3,03% 554,000 556,800 541,800 21.212.120 17:23:53 560,500
British American Tobacco 2947,000 -36,00 -1,21% 2977,000 2989,500 2925,000 1.482.756 17:23:40 2983,000
British Land 530,800 -12,40 -2,28% 543,000 544,000 528,000 4.180.900 17:23:46 543,200
BT Group 198,680 -5,32 -2,61% 202,450 203,750 198,200 17.596.407 17:23:46 204,000
Bunzl 2093,000 -45,00 -2,10% 2104,000 2112,000 2079,000 634.497 17:23:43 2138,000
Burberry Group 1789,000 -40,50 -2,21% 1820,500 1820,500 1775,500 545.728 17:23:37 1829,500
Carnival 3936,000 -87,00 -2,16% 3983,000 3983,000 3908,000 324.737 17:23:37 4023,000
Centrica 93,460 -0,34 -0,36% 93,800 93,960 92,300 14.619.231 17:23:43 93,800
Coca-Cola HBC 2803,000 -51,00 -1,79% 2855,000 2864,000 2798,000 690.502 17:23:54 2854,000
Compass Group Plc 1813,000 1,00 0,06% 1807,000 1820,500 1805,000 3.178.637 17:23:53 1812,000
CRH 2498,000 -47,00 -1,85% 2526,000 2526,000 2482,000 1.160.439 17:23:45 2545,000
Croda International 5095,000 -60,00 -1,16% 5135,000 5145,000 5070,000 151.461 17:23:33 5155,000
DCC Plc 6802,000 -246,00 -3,49% 6954,000 6968,000 6788,000 121.043 17:23:46 7048,000
Diageo Plc 3324,000 5,50 0,17% 3325,000 3337,500 3298,500 2.455.958 17:23:37 3318,500
Direct Line Insurance Group 313,100 -7,10 -2,22% 319,100 320,300 312,000 2.846.618 17:23:48 320,200
DS Smith 322,400 -10,70 -3,21% 329,000 330,000 321,900 9.839.719 17:23:43 333,100
easyJet 927,194 -0,01 0,00% 923,800 933,600 897,000 4.870.485 17:23:48 927,200
Evraz 583,800 -5,60 -0,95% 584,600 600,400 582,600 3.870.024 17:23:38 589,400
Experian 2337,000 -42,00 -1,77% 2359,000 2368,000 2336,000 1.241.699 17:22:51 2379,000
FERGUSON 5180,220 -219,78 -4,07% 5332,000 5346,000 5130,000 746.516 17:23:52 5400,000
Fresnillo Plc 733,200 4,60 0,63% 725,000 736,200 722,000 1.004.880 17:23:42 728,600
GlaxoSmithKline 1575,200 4,00 0,25% 1580,600 1594,800 1571,400 5.410.098 17:23:51 1571,200
Glencore 258,550 -7,90 -2,96% 263,900 265,500 257,550 30.949.146 17:23:46 266,450
Halma 1802,000 -24,50 -1,34% 1818,000 1823,500 1791,500 1.399.532 17:23:21 1826,500
Hargreaves Lansdown 2264,000 -28,00 -1,22% 2283,000 2291,000 2231,000 772.642 17:23:52 2292,000
HikmaPharmaceuticals 1746,000 2,50 0,14% 1750,000 1780,000 1736,500 321.570 17:23:24 1743,500
Hiscox Ltd 1606,000 -66,00 -3,95% 1673,000 1673,000 1600,000 497.701 17:23:47 1672,000
HSBC Holdings 657,900 0,40 0,06% 658,300 661,100 654,500 14.139.422 17:23:52 657,500
IAG Plc 477,200 4,40 0,93% 470,900 478,600 461,000 5.768.692 17:23:26 472,800
Imperial Brands 2057,500 -42,50 -2,02% 2062,500 2076,500 2037,000 1.919.235 17:23:47 2100,000
Informa 768,800 -12,40 -1,59% 774,400 774,800 764,200 1.039.311 17:23:09 781,200
InterContinental Hotels 5134,000 -25,00 -0,48% 5134,000 5147,000 5103,000 216.628 17:23:38 5159,000
Intertek Group 5136,000 -50,00 -0,96% 5074,000 5164,000 5010,000 352.616 17:23:45 5186,000
ITV 109,300 -0,80 -0,73% 109,100 110,100 107,200 22.281.736 17:23:31 110,100
Johnson Matthey 3081,000 -78,00 -2,47% 3135,000 3142,000 3071,000 272.288 17:23:47 3159,000
Just Eat 617,200 -9,20 -1,47% 616,600 622,600 607,000 1.113.931 17:23:31 626,400
Kingfisher 213,700 -3,60 -1,66% 216,700 216,700 213,000 10.310.692 17:23:37 217,300
Land Securities 830,800 -17,60 -2,07% 846,400 850,200 828,200 1.571.835 17:23:37 848,400
Legal & General 257,700 -6,50 -2,46% 263,100 263,600 257,000 12.612.202 17:23:37 264,200
Lloyds Banking Group 57,910 -1,24 -2,10% 58,650 58,650 57,520 149.916.802 17:23:47 59,150
London Stock Exchange Group 5210,000 -82,00 -1,55% 5300,000 5300,000 5186,000 480.681 17:23:21 5292,000
Marks & Spencer 241,700 -4,10 -1,67% 246,800 249,800 237,500 9.351.913 17:23:25 245,800
Melrose Industries 166,000 -8,55 -4,90% 172,650 173,250 163,050 9.281.477 17:23:47 174,550
Micro Focus Intl 1949,000 -37,60 -1,89% 1978,000 1990,800 1940,800 755.476 17:23:37 1986,600
Mondi Plc 1667,000 -40,00 -2,34% 1692,500 1692,500 1657,000 1.145.721 17:23:38 1707,000
National Grid 805,600 -8,00 -0,98% 811,000 816,700 797,500 3.721.585 17:23:45 813,600
Next 5688,000 -76,00 -1,32% 5718,000 5756,000 5638,000 366.037 17:23:37 5764,000
NMC Health 2426,000 -47,00 -1,90% 2551,000 2596,000 2415,000 499.221 17:23:31 2473,000
Ocado Ltd 1194,000 -33,00 -2,69% 1222,000 1233,000 1190,000 1.960.410 17:23:14 1227,000
PADDY PWR BET 5786,000 36,00 0,63% 5738,000 5812,000 5684,000 118.204 17:23:28 5750,000
Pearson 805,600 1,40 0,17% 795,600 812,400 793,000 2.049.786 17:23:49 804,200
Persimmon 1954,500 -37,00 -1,86% 1972,000 1986,500 1936,500 1.124.984 17:23:45 1991,500
PHOENIX GRP HDG 659,500 -18,30 -2,70% 676,000 677,400 657,900 962.522 17:23:48 677,800
Prudential 1579,000 -63,00 -3,84% 1633,500 1635,500 1577,500 4.322.938 17:23:51 1642,000
RDS 'A' 2469,500 -69,50 -2,74% 2512,500 2521,000 2460,000 5.990.946 17:23:55 2539,000
Reckitt Benckiser Group 6404,000 13,00 0,20% 6363,000 6432,000 6353,000 930.980 17:23:42 6391,000
RELX 1823,500 -20,00 -1,08% 1830,500 1837,000 1811,000 2.054.694 17:23:52 1843,500
Rentokil Initial 378,200 -7,00 -1,82% 383,900 383,900 376,800 7.821.377 17:23:41 385,200
Rightmove Plc 563,900 -6,50 -1,14% 567,700 570,100 559,800 1.144.699 17:23:37 570,400
Rio Tinto 4587,500 -87,50 -1,87% 4655,000 4680,000 4564,000 2.175.501 17:23:52 4675,000
Rolls-Royce Holdings 888,000 -31,40 -3,42% 917,800 917,800 886,200 2.940.756 17:23:52 919,400
Royal Bank of Scotland 218,300 1,00 0,46% 215,300 218,900 213,100 12.810.801 17:23:38 217,300
Royal Dutch Shell-B 2477,000 -76,00 -2,98% 2525,000 2532,500 2468,500 3.323.757 17:23:52 2553,000
RSA Insurance Group 550,800 -14,00 -2,48% 563,800 565,000 548,800 2.447.374 17:23:50 564,800
Sage Group 750,800 -21,20 -2,75% 772,000 772,000 749,600 1.958.098 17:23:39 772,000
Sainsbury (J) 195,000 -4,35 -2,18% 197,300 198,600 193,200 11.472.693 17:23:43 199,350
Schroders 2969,000 -90,00 -2,94% 3046,000 3048,000 2969,000 532.730 17:23:43 3059,000
Scottish Mortgage Inv 504,369 -10,63 -2,06% 510,500 510,500 501,000 2.916.151 17:23:41 515,000
Segro 697,800 -15,00 -2,10% 711,400 713,600 694,200 1.720.397 17:23:48 712,800
Severn Trent 1913,500 -20,50 -1,06% 1932,000 1964,000 1910,000 516.140 17:23:42 1934,000
Smith & Nephew 1645,000 -4,00 -0,24% 1643,000 1648,500 1631,500 873.662 17:23:44 1649,000
Smiths Group 1475,500 -20,00 -1,34% 1481,500 1482,000 1463,000 593.894 17:23:40 1495,500
Smurfit Kappa Group 2204,000 -101,00 -4,38% 2255,000 2263,000 2175,000 662.934 17:23:14 2305,000
Spirax-Sarco Eng. 8725,000 -55,00 -0,63% 8730,000 8785,000 8675,000 292.109 17:23:38 8780,000
SSE 1010,500 2,50 0,25% 1007,000 1014,500 997,800 3.999.833 17:23:50 1008,000
St.James's Place 1071,250 -36,75 -3,32% 1101,000 1103,500 1068,500 1.384.989 17:23:52 1108,000
Standard Chartered 674,000 -14,00 -2,03% 680,000 688,400 674,000 5.693.560 17:23:51 688,000
STD LIFE ABER 261,200 -4,90 -1,84% 264,400 267,400 260,600 7.918.967 17:23:33 266,100
Taylor Wimpey 166,150 -1,85 -1,10% 167,100 168,300 164,900 7.346.131 17:23:29 168,000
Tesco 229,027 -3,67 -1,58% 232,300 232,300 228,200 15.748.874 17:23:48 232,700
TUI AG 741,800 -38,40 -4,92% 777,400 777,600 733,200 2.533.549 17:23:37 780,200
Unilever 4827,000 -30,00 -0,62% 4860,500 4873,500 4805,500 1.126.101 17:23:51 4857,000
United Utilities Group 766,800 -16,00 -2,04% 783,000 785,400 761,800 1.487.065 17:23:48 782,800
Vodafone 123,300 -2,36 -1,88% 124,480 124,780 122,800 61.821.163 17:23:43 125,660
Whitbread 4547,000 2,00 0,04% 4522,000 4549,000 4517,000 336.069 17:23:20 4545,000
WM Morrison Supermarkets 197,800 -11,60 -5,54% 201,600 201,600 196,650 4.551.879 17:23:29 209,400
WPP 944,600 -21,80 -2,26% 961,400 964,800 937,800 1.903.556 17:23:48 966,400
Indices
  AEX 543,27 -1,75% 552,970
  AMX 740,50 -2,31% 758,040
  Euronext 1.031,24 -1,63% 1048,380
  Dax 30 12.168,74 0,00% 12168,740
  Dow Jones 25.418,05 -1,39% 25776,610
  Nasdaq 7.420,66 0,00% 7420,656
  Nikkei 21.151,14 -0,62% 21283,370