FTSE100

Fonds Koers +/- % Open Hoog Laag Tijd
3I GROUP PLC LS... 1.144,000 +12,000 +1,06% 1.121,000 1.147,500 1.121,000 24 feb
ADMIRAL GROUP PLC... 3.103,000 +21,000 +0,68% 3.073,000 3.119,000 3.071,000 24 feb
ANGLO AMERICAN DL... 2.862,500 +68,000 +2,43% 2.800,500 2.899,000 2.787,000 24 feb
ANTOFAGASTA PLC ... 1.830,000 -8,000 -0,44% 1.826,500 1.864,000 1.814,500 24 feb
ASHTEAD GRP PLC ... 4.048,000 +89,000 +2,25% 3.945,000 4.088,000 3.931,000 24 feb
ASSOC. BR. FOODS ... 2.437,000 -18,000 -0,73% 2.419,000 2.440,000 2.385,000 24 feb
ASTRAZENECA PLC ... 7.118,000 -19,000 -0,27% 7.030,000 7.122,000 7.001,000 24 feb
AUTO TRADER GRP P... 579,200 -6,400 -1,09% 581,000 583,600 575,200 24 feb
AVAST PLC. (WI) ... 469,200 +7,000 +1,51% 464,600 475,800 463,800 24 feb
AVEVA GRP L... 3.513,000 +16,000 +0,46% 3.500,000 3.599,000 3.481,000 24 feb
AVIVA PLC ... 373,500 -1,300 -0,35% 368,000 374,700 368,000 24 feb
B+M EUROP.VAL.RET... 554,400 -2,800 -0,50% 0,000 563,200 553,100 24 feb
BAE SYSTEMS PLC ... 493,600 +9,600 +1,98% 484,400 496,900 484,300 24 feb
BARCLAYS PLC ... 164,700 +5,780 +3,64% 158,500 165,250 157,800 24 feb
BARRATT DEV. PLC ... 694,800 +12,600 +1,85% 0,000 701,300 0,000 24 feb
BERKELEY GRP HLDG... 4.326,000 +40,000 +0,93% 4.243,000 4.351,000 4.231,000 24 feb
BHP GROUP PLC ... 2.317,500 +31,500 +1,38% 2.272,500 2.332,500 2.265,500 24 feb
BP PLC ... 299,000 +16,875 +5,98% 283,950 299,350 282,400 24 feb
BRIT. LD CO. PLC ... 520,800 +18,800 +3,75% 493,200 522,000 493,200 24 feb
BRIT.AMER.TOBACCO... 2.587,500 -15,750 -0,61% 2.591,500 2.602,000 2.552,000 24 feb
BT GROUP PLC ... 130,600 -1,850 -1,40% 131,250 132,300 127,125 24 feb
BUNZL PLC LS-... 2.260,000 -3,000 -0,13% 2.257,000 2.279,000 2.225,500 24 feb
BURBERRY GROUP ... 1.854,500 -18,250 -0,97% 0,000 1.892,000 1.843,000 24 feb
COCA-COLA HBC NA... 2.290,000 -7,000 -0,30% 2.284,000 2.309,000 2.274,000 24 feb
COMPASS GROUP ... 1.495,500 -16,000 -1,06% 1.496,000 1.514,500 1.474,000 24 feb
CRH PLC ... 3.195,000 +66,000 +2,11% 3.127,000 3.198,000 3.120,000 24 feb
CRODA INTL LS -,... 6.286,000 +12,000 +0,19% 6.226,000 6.332,000 6.212,000 24 feb
DCC PLC ... 5.980,000 +52,000 +0,88% 0,000 6.048,000 0,000 24 feb
DIAGEO PLC LS-,28... 2.950,500 +13,500 +0,46% 2.936,000 2.957,000 2.912,000 24 feb
DS SMITH PLC ... 383,400 +12,600 +3,40% 371,200 384,700 370,700 24 feb
ENTAIN PLC ... 1.441,000 +33,000 +2,34% 1.399,500 1.445,000 1.399,250 24 feb
EVRAZ PLC ... 563,800 +9,400 +1,70% 554,600 565,800 549,800 24 feb
EXPERIAN PLC ... 2.326,000 -55,000 -2,31% 2.366,000 2.377,000 2.304,000 24 feb
FERGUSON PLC ... 8.774,000 +54,000 +0,62% 8.640,000 8.864,000 8.640,000 24 feb
FLUTTER ENTMT PLC... 14.050,000 +235,000 +1,70% 13.705,000 14.210,000 13.630,000 24 feb
FRESNILLO PLC ... 964,400 -12,600 -1,29% 968,600 982,200 952,600 24 feb
GLAXOSMITHKLINE ... 1.213,600 -0,800 -0,07% 1.206,000 1.221,600 1.199,400 24 feb
GLENCORE PLC ... 302,600 -0,800 -0,26% 301,900 307,150 298,100 24 feb
HALMA PLC ... 2.367,000 +1,000 +0,04% 2.369,000 2.378,000 2.338,000 24 feb
HARGREAVES LANSD.... 1.550,000 +11,500 +0,75% 1.537,000 1.555,000 1.530,000 24 feb
HIKMA PHARMACEUTI... 2.422,000 +63,000 +2,67% 2.373,000 2.422,000 2.371,000 24 feb
HOMESERVE LS-,02... 1.045,000 +25,000 +2,45% 0,000 1.045,000 0,000 24 feb
HSBC HLDGS PLC ... 428,750 +1,350 +0,32% 418,625 429,850 414,125 24 feb
IMPERIAL BRANDS P... 1.406,000 +5,000 +0,36% 1.391,500 1.418,500 1.373,000 24 feb
INFORMA PLC ... 550,800 -3,400 -0,61% 549,400 553,600 540,400 24 feb
INTERCONT.H.LS-,2... 5.166,000 -70,000 -1,34% 5.162,000 5.222,000 5.040,000 24 feb
INTERMED.CAP.GRP.... 1.900,000 +24,000 +1,28% 1.859,000 1.923,000 1.859,000 24 feb
INTERN.CONS.AIRL.GR. 188,900 +7,450 +4,11% 183,700 189,900 181,850 24 feb
INTERTEK GROUP ... 5.478,000 +58,000 +1,07% 5.400,000 5.488,000 5.394,000 24 feb
JD SPORTS FASH. L... 852,800 +3,200 +0,38% 844,800 861,600 844,800 24 feb
JOHNSON MATT. LS ... 3.185,000 +73,000 +2,35% 3.091,000 3.192,000 3.091,000 24 feb
KINGFISHER LS-,1... 267,200 +1,400 +0,53% 263,900 271,200 263,700 24 feb
Land Securities G... 680,000 +19,500 +2,95% 648,950 681,700 648,950 24 feb
LEGAL GENL GRP PL... 274,100 +5,000 +1,86% 267,600 275,100 267,600 24 feb
LLOYDS BKG GRP ... 39,300 +0,095 +0,24% 40,900 40,995 38,375 24 feb
LONDON STOCK EXCH... 9.590,000 +80,000 +0,84% 9.414,000 9.602,000 9.386,000 24 feb
M+G ... 190,200 +0,550 +0,29% 187,550 191,300 186,800 24 feb
MELR IN PLC LS 0,... 176,300 +4,100 +2,38% 171,600 178,850 170,550 24 feb
MONDI PLC ... 1.798,500 +32,500 +1,84% 1.767,000 1.805,000 1.767,000 24 feb
MORRISON SUPERMKT... 172,100 -0,350 -0,20% 170,750 173,600 169,725 24 feb
National Grid PLC 829,900 -7,700 -0,92% 834,600 839,400 827,400 24 feb
NATWEST GROUP PLC... 186,300 +0,300 +0,16% 185,200 187,250 180,500 24 feb
NEXT PLC ... 7.700,000 +72,000 +0,94% 7.538,000 7.792,000 7.536,000 24 feb
OCADO GROUP PLC ... 2.292,000 -42,000 -1,80% 2.314,000 2.335,500 2.265,000 24 feb
PEARSON PLC ... 750,400 -4,000 -0,53% 753,200 759,600 749,200 24 feb
PENNON GROUP NEW ... 888,000 -11,400 -1,27% 897,000 899,600 876,000 24 feb
PERSHING SQUARE H... 2.570,000 +20,000 +0,78% 2.545,000 2.570,000 2.545,000 24 feb
PERSIMMON PLC ... 2.764,000 +36,000 +1,32% 2.714,000 2.779,000 2.714,000 24 feb
PHOENIX GRP HLDGS... 720,600 +7,000 +0,98% 713,200 720,600 711,800 24 feb
POLYMETAL INTL PLC 1.509,500 +9,500 +0,63% 1.524,500 1.545,000 1.496,000 24 feb
PRUDENTIAL PLC ... 1.433,000 +12,500 +0,88% 1.411,000 1.435,500 1.403,500 24 feb
RECKITT BENCK.GRP... 5.910,000 -40,000 -0,67% 6.206,000 6.206,000 5.806,000 24 feb
RELX PLC LS ... 1.719,000 -7,500 -0,43% 1.716,000 1.725,000 1.699,500 24 feb
RENTOKIL INITIAL ... 472,700 -8,300 -1,73% 477,800 482,700 469,500 24 feb
RIGHTMOVE PLC ... 616,200 +2,600 +0,42% 614,200 623,400 612,400 24 feb
RIO TINTO PLC ... 6.364,000 +47,000 +0,74% 6.278,000 6.429,000 6.223,000 24 feb
ROLLS ROYCE HLDGS... 112,000 +5,800 +5,46% 109,250 112,200 106,250 24 feb
ROYAL DUTCH SHELL... 1.480,200 +51,200 +3,58% 1.432,600 1.482,000 1.417,600 24 feb
ROYAL DUTCH SHELL... 1.426,800 +54,400 +3,96% 1.376,000 1.430,600 1.360,800 24 feb
RSA INSURANCE GR.... 675,600 0,000 0,00% 0,000 676,600 0,000 24 feb
SAGE GRP PLC LS-,... 577,000 -3,000 -0,52% 575,000 584,200 572,800 24 feb
SAINSBURY-J.- LS-... 229,800 +0,300 +0,13% 228,000 231,200 225,000 24 feb
SCHRODERS PLC ... 3.624,000 +49,000 +1,37% 0,000 3.631,000 3.552,000 24 feb
SCOTTISH MORTG.IN... 1.213,500 +10,500 +0,87% 1.205,000 1.234,000 1.186,000 24 feb
SEGRO PLC ... 944,600 -12,200 -1,28% 954,000 961,400 939,800 24 feb
SEVERN TRENT ... 2.228,000 +3,000 +0,13% 2.219,000 2.252,000 2.208,000 24 feb
SMITH + NEP. DL... 1.437,500 +29,500 +2,10% 1.408,250 1.439,000 1.398,000 24 feb
SMITHS GROUP PLC ... 1.520,000 +30,000 +2,01% 1.484,000 1.520,500 1.484,000 24 feb
SMURFIT KAPPA GR.... 3.474,000 +52,000 +1,52% 3.408,000 3.488,000 3.408,000 24 feb
SPIR.-SARC.E.LS-,... 10.910,000 +160,000 +1,49% 10.650,000 10.975,000 10.520,000 24 feb
SSE PLC LS-,50 1.387,500 +9,750 +0,71% 1.379,000 1.391,500 1.371,500 24 feb
ST.JAMES S PLACE ... 1.228,000 -4,500 -0,37% 1.224,250 1.240,500 1.224,250 24 feb
STAND. CHART. PLC... 507,800 +2,000 +0,40% 496,100 510,200 494,300 24 feb
STD.LIFE AB.LS-,1... 326,700 +7,550 +2,37% 316,800 327,200 316,800 24 feb
TAYLOR WIMPEY PLC... 166,600 +2,900 +1,77% 163,500 167,400 163,500 24 feb
TESCO PLC LS-... 227,800 +3,700 +1,65% 227,400 229,900 226,200 24 feb
UNILEVER PLC LS... 3.837,000 -73,000 -1,87% 3.905,000 3.907,000 3.811,000 24 feb
UNITED UTILITIES GRP 887,900 -12,300 -1,37% 894,600 902,400 870,600 24 feb
Vodafone Group PLC 125,520 -4,040 -3,12% 128,140 129,720 125,300 24 feb
WHITBREAD LS -,... 3.573,000 +81,000 +2,32% 3.456,000 3.597,000 3.456,000 24 feb
WPP PLC ... 878,800 +12,400 +1,43% 855,600 882,000 854,600 24 feb

Indices

AEX 664,54 +0,48 +0,07% 24 feb
AEX GR 2.358,44 0,00 0,00% 24 feb
Dutch15-index 17.558,00 -67,83 -0,38% 24 feb
AMX 985,81 +2,32 +0,24% 24 feb
ASCX 1.237,80 +6,21 +0,50% 24 feb
BEL 20 3.856,79 +29,84 +0,78% 24 feb
Germany30^ 14.015,90 +39,90 +0,29% 24 feb
UK100 6.681,31 0,00 0,00% 24 feb
Citi ESTOXX 50 3.717,40 +24,96 +0,68% 24 feb
Euro30-index 18.886,84 +241,46 +1,30% 24 feb
US30^ 31.966,62 0,00 0,00% 24 feb
Nasd100^ 13.300,97 0,00 0,00% 24 feb
Japan225^ 30.075,49 0,00 0,00% 24 feb
US500^ 3.925,92 0,00 0,00% 24 feb
EUR/USD 1,2162 +0,0013 +0,11% 02:32
BUND 174,04 -0,21 -0,12% 02:32
Brent 66,25 0,00 0,00% 24 feb
Gold spot 1.802,14 -3,19 -0,18% 02:32
WTI 63,25 0,00 0,00% 24 feb

Heatmap

Meld u aan

Zorg dat u op de hoogte bent van al het nieuws, door u in te schrijven op een van onze gratis nieuwsbrieven.

Aanmelden