FTSE100

Fonds Koers +/- % Open Hoog Laag Tijd
3I GROUP PLC LS... 1.296,000 +35,750 +2,84% 1.275,000 1.296,000 1.271,500 23 jul
ABRDN PLC LS-,1... 276,900 0,000 0,00% 0,000 0,000 0,000 05 jul
ADMIRAL GROUP PLC... 3.333,000 +39,000 +1,18% 3.322,000 3.352,000 3.316,000 23 jul
ANGLO AMERICAN DL... 2.972,500 +63,500 +2,18% 2.947,500 2.984,250 2.945,500 23 jul
ANTOFAGASTA PLC ... 1.441,500 +22,500 +1,59% 1.430,000 1.454,500 1.428,000 23 jul
ASHTEAD GRP PLC ... 5.654,000 -40,000 -0,70% 5.704,000 5.730,000 5.638,000 23 jul
ASSOC. BR. FOODS ... 2.043,000 -9,000 -0,44% 2.065,000 2.074,000 2.036,000 23 jul
ASTRAZENECA PLC ... 8.489,000 +37,000 +0,44% 8.446,000 8.523,000 8.439,000 23 jul
AUTO TRADER GRP P... 658,200 +0,300 +0,05% 664,200 665,600 656,000 23 jul
AVAST PLC. (WI) ... 577,000 -1,800 -0,31% 582,200 582,400 574,000 23 jul
AVEVA GRP L... 3.999,000 +57,000 +1,45% 3.943,000 3.999,000 3.943,000 23 jul
AVIVA PLC ... 386,500 -1,000 -0,26% 383,500 388,800 383,400 23 jul
B+M EUROP.VAL.RET... 576,400 +6,600 +1,16% 572,200 577,200 570,000 23 jul
BAE SYSTEMS PLC ... 550,400 +8,400 +1,55% 546,400 552,400 545,000 23 jul
BARCLAYS PLC ... 167,220 +2,220 +1,35% 166,660 168,540 165,640 23 jul
BARRATT DEV. PLC ... 719,500 +5,300 +0,74% 718,800 723,400 713,600 23 jul
BERKELEY GRP HLDG... 4.944,000 +12,000 +0,24% 4.971,000 4.972,000 4.901,000 23 jul
BHP GROUP PLC ... 2.258,500 +30,500 +1,37% 2.253,750 2.268,000 2.238,000 23 jul
BP PLC ... 283,950 +0,350 +0,12% 286,650 288,050 282,050 23 jul
BRIT. LD CO. PLC ... 506,200 -0,200 -0,04% 510,800 515,200 501,200 23 jul
BRIT.AMER.TOBACCO... 2.774,000 +38,500 +1,41% 2.740,000 2.775,000 2.735,000 23 jul
BT GROUP PLC ... 185,800 +3,300 +1,81% 181,900 186,400 181,900 23 jul
BUNZL PLC LS-... 2.670,000 +39,000 +1,48% 2.637,000 2.670,000 2.634,000 23 jul
BURBERRY GROUP ... 2.112,000 +60,000 +2,92% 2.061,000 2.113,000 2.061,000 23 jul
COCA-COLA HBC NA... 2.720,000 +21,000 +0,78% 2.710,000 2.741,000 2.693,000 23 jul
COMPASS GROUP ... 1.486,250 +7,750 +0,52% 1.493,000 1.500,500 1.481,000 23 jul
CRH PLC ... 3.549,000 +36,000 +1,02% 3.545,000 3.569,000 3.530,000 23 jul
CRODA INTL LS -,... 7.962,000 +100,000 +1,27% 7.902,000 7.962,000 7.860,000 23 jul
DCC PLC ... 6.000,000 +48,000 +0,81% 6.000,000 6.032,000 5.962,000 23 jul
DIAGEO PLC LS-,28... 3.503,000 +33,000 +0,95% 3.484,250 3.503,500 3.479,000 23 jul
DS SMITH PLC ... 422,800 +4,000 +0,96% 421,300 425,800 419,500 23 jul
ENTAIN PLC ... 1.849,000 0,000 0,00% 1.855,000 1.866,000 1.841,000 23 jul
EVRAZ PLC ... 606,200 +5,600 +0,93% 609,000 616,800 601,600 23 jul
EXPERIAN PLC ... 3.141,000 +20,000 +0,64% 3.122,000 3.141,000 3.100,500 23 jul
FERGUSON PLC ... 10.385,000 +40,000 +0,39% 10.355,000 10.395,000 10.290,000 23 jul
FLUTTER ENTMT PLC... 12.920,000 -35,000 -0,27% 13.020,000 13.030,000 12.780,000 23 jul
FRESNILLO PLC ... 745,600 -11,000 -1,45% 759,200 765,400 743,600 23 jul
GLAXOSMITHKLINE ... 1.417,800 +8,000 +0,57% 1.409,800 1.419,200 1.406,800 23 jul
GLENCORE PLC ... 315,500 +3,500 +1,12% 315,350 317,500 313,400 23 jul
HALMA PLC ... 2.863,000 +19,000 +0,67% 2.854,000 2.863,000 2.844,000 23 jul
HARGREAVES LANSD.... 1.630,000 +17,500 +1,09% 1.616,000 1.630,000 1.609,000 23 jul
HIKMA PHARMACEUTI... 2.640,000 +26,000 +0,99% 2.628,000 2.650,000 2.623,000 23 jul
HOMESERVE LS-,02... 962,000 +6,500 +0,68% 953,500 967,500 953,500 23 jul
HSBC HLDGS PLC ... 402,150 +1,450 +0,36% 400,700 404,950 400,250 23 jul
IMPERIAL BRANDS P... 1.571,000 +27,000 +1,75% 1.550,500 1.572,000 1.546,000 23 jul
INFORMA PLC ... 501,000 +1,500 +0,30% 501,600 507,600 498,800 23 jul
INTERCONT.H.LS-,2... 4.769,000 +35,000 +0,74% 4.746,000 4.806,000 4.742,000 23 jul
INTERMED.CAP.GRP.... 2.238,000 +51,500 +2,36% 2.205,000 2.244,000 2.196,000 23 jul
INTERN.CONS.AIRL.GR. 168,320 -1,820 -1,07% 171,870 173,980 168,060 23 jul
INTERTEK GROUP ... 5.586,000 +56,000 +1,01% 5.580,000 5.594,000 5.526,000 23 jul
ITV PLC ... 121,850 +1,750 +1,46% 121,000 122,700 120,225 23 jul
JD SPORTS FASH. L... 925,800 -1,400 -0,15% 935,000 938,300 919,000 23 jul
JOHNSON MATT. LS ... 3.071,000 +17,000 +0,56% 3.071,000 3.098,000 3.061,000 23 jul
JUST EAT TAKEAWAY... 6.095,000 +157,000 +2,64% 5.996,000 6.102,000 5.927,000 23 jul
KINGFISHER LS-,1... 374,900 +0,100 +0,03% 375,500 375,500 370,200 23 jul
Land Securities G... 693,000 +2,000 +0,29% 693,400 701,600 688,600 23 jul
LEGAL GENL GRP PL... 263,800 +1,700 +0,65% 264,000 266,200 262,700 23 jul
LLOYDS BKG GRP ... 46,050 +0,880 +1,95% 45,600 46,070 45,410 23 jul
LONDON STOCK EXCH... 7.624,000 +74,000 +0,98% 7.612,000 7.644,000 7.506,000 23 jul
M+G ... 225,600 +0,400 +0,18% 224,700 227,900 224,500 23 jul
MELR IN PLC LS 0,... 158,450 +4,150 +2,69% 156,850 159,000 156,400 23 jul
MONDI PLC ... 1.994,000 +28,500 +1,45% 1.968,000 1.995,000 1.964,500 23 jul
National Grid PLC 929,000 +13,000 +1,42% 920,900 929,000 915,700 23 jul
NATWEST GROUP PLC... 200,300 +6,250 +3,22% 195,650 201,300 194,900 23 jul
NEXT PLC ... 8.082,000 +66,000 +0,82% 8.106,000 8.204,000 8.038,000 23 jul
OCADO GROUP PLC ... 1.878,000 +35,000 +1,90% 1.859,000 1.878,500 1.845,500 23 jul
PEARSON PLC ... 858,400 +13,600 +1,61% 856,600 859,200 847,400 23 jul
PERSHING SQUARE H... 2.630,000 +35,000 +1,35% 2.605,000 2.630,000 2.605,000 23 jul
PERSIMMON PLC ... 2.882,000 0,000 0,00% 2.907,000 2.907,000 2.859,000 23 jul
PHOENIX GRP HLDGS... 687,600 +4,800 +0,70% 686,400 690,600 681,400 23 jul
POLYMETAL INTL PLC 1.519,500 -16,500 -1,07% 1.544,000 1.547,000 1.515,500 23 jul
PRUDENTIAL PLC ... 1.365,500 +10,000 +0,74% 1.371,000 1.376,750 1.354,750 23 jul
RECKITT BENCK.GRP... 6.261,000 +63,000 +1,02% 6.227,000 6.262,000 6.165,000 23 jul
RELX PLC LS ... 2.063,000 +7,000 +0,34% 2.062,000 2.068,000 2.044,500 23 jul
RENTOKIL INITIAL ... 529,400 +3,400 +0,65% 530,600 531,000 524,800 23 jul
RIGHTMOVE PLC ... 672,800 +1,600 +0,24% 675,000 678,000 672,000 23 jul
RIO TINTO PLC ... 5.931,000 +94,000 +1,61% 5.927,000 5.948,000 5.862,000 23 jul
ROLLS ROYCE HLDGS... 95,830 +0,220 +0,23% 96,390 98,750 95,340 23 jul
ROYAL DUTCH SHELL... 1.366,600 +1,400 +0,10% 1.376,800 1.387,000 1.358,200 23 jul
ROYAL DUTCH SHELL... 1.341,000 +4,200 +0,31% 1.350,400 1.360,400 1.332,200 23 jul
ROYAL MAIL PLC LS... 534,600 +3,800 +0,72% 534,600 534,600 524,800 23 jul
SAGE GRP PLC LS-,... 708,400 +7,200 +1,03% 706,000 708,400 701,600 23 jul
SAINSBURY-J.- LS-... 279,800 -0,600 -0,21% 281,000 281,400 278,100 23 jul
SCHRODERS PLC ... 3.670,000 +36,000 +0,99% 3.642,000 3.677,000 3.632,000 23 jul
SCOTTISH MORTG.IN... 1.345,000 -6,000 -0,44% 1.352,500 1.365,500 1.341,500 23 jul
SEGRO PLC ... 1.208,000 +7,000 +0,58% 1.207,000 1.208,500 1.193,500 23 jul
SEVERN TRENT ... 2.744,000 +52,000 +1,93% 2.720,000 2.745,000 2.707,000 23 jul
SMITH + NEP. DL... 1.554,000 +7,500 +0,48% 1.560,000 1.560,000 1.538,250 23 jul
SMITHS GROUP PLC ... 1.593,500 +27,500 +1,76% 1.579,000 1.593,500 1.577,000 23 jul
SMURFIT KAPPA GR.... 4.029,000 +46,000 +1,15% 4.011,000 4.065,000 3.987,000 23 jul
SPIR.-SARC.E.LS-,... 14.650,000 +160,000 +1,10% 14.630,000 14.665,000 14.525,000 23 jul
SSE PLC LS-,50 1.522,000 +26,500 +1,77% 1.503,000 1.523,500 1.498,500 23 jul
ST.JAMES S PLACE ... 1.525,000 +18,500 +1,23% 1.520,000 1.533,000 1.513,000 23 jul
STAND. CHART. PLC... 433,600 +5,700 +1,33% 432,000 435,400 430,500 23 jul
TAYLOR WIMPEY PLC... 165,950 +2,350 +1,44% 164,700 166,100 163,900 23 jul
TESCO PLC LS-... 234,550 +2,700 +1,16% 232,650 235,500 232,400 23 jul
UNILEVER PLC LS... 4.145,000 +102,000 +2,52% 4.038,000 4.147,000 4.020,000 23 jul
UNITED UTILITIES GRP 1.048,000 +13,000 +1,26% 1.043,000 1.050,500 1.040,500 23 jul
Vodafone Group PLC 119,400 +3,820 +3,31% 120,120 121,040 118,040 23 jul
WEIR GRP PLC ... 1.901,500 +46,500 +2,51% 1.879,250 1.904,000 1.866,000 23 jul
WHITBREAD LS -,... 3.035,000 +2,000 +0,07% 3.059,000 3.086,500 3.015,000 23 jul
WPP PLC ... 952,000 +1,600 +0,17% 958,000 958,000 942,800 23 jul

Indices

AEX 749,42 +10,39 +1,41% 23 jul
AEX GR 2.686,63 +37,24 +1,41% 23 jul
AMX 1.053,88 +15,77 +1,52% 23 jul
ASCX 1.379,98 +21,81 +1,61% 23 jul
BEL 20 4.230,56 +11,86 +0,28% 23 jul
Germany30^ 15.665,00 +150,46 +0,97% 23 jul
UK100 7.027,82 0,00 0,00% 23 jul
Citi ESTOXX 50 4.106,33 +41,64 +1,02% 23 jul
US30^ 35.053,74 0,00 0,00% 23 jul
Nasd100^ 15.104,41 0,00 0,00% 23 jul
Japan225^ 28.202,16 0,00 0,00% 23 jul
US500^ 4.410,93 0,00 0,00% 23 jul
EUR/USD 1,1773 +0,0002 +0,02% 24 jul
BUND 175,94 0,00 0,00% 23 jul
Brent 73,43 0,00 0,00% 23 jul
Gold spot 1.802,23 0,00 0,00% 23 jul
WTI 72,03 0,00 0,00% 23 jul

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