FTSE100

Fonds Koers +/- % Open Hoog Laag Tijd
3I GROUP PLC LS... 995,200 +24,200 +2,49% 971,200 995,200 970,400 18 sep
ADMIRAL GROUP PLC... 2.826,000 +21,000 +0,75% 2.797,000 2.845,000 2.786,000 18 sep
ANGLO AMERICAN DL... 1.985,200 +8,400 +0,42% 1.981,800 2.001,500 1.968,200 18 sep
ANTOFAGASTA PLC ... 1.092,000 +1,000 +0,09% 1.100,000 1.116,000 1.091,000 18 sep
ASHTEAD GRP PLC ... 2.883,000 -66,000 -2,24% 2.934,000 2.956,000 2.880,000 18 sep
ASSOC. BR. FOODS ... 1.919,500 -49,000 -2,49% 1.969,000 1.969,000 1.906,500 18 sep
ASTRAZENECA PLC ... 8.748,000 +96,000 +1,11% 8.662,000 8.803,000 8.630,000 18 sep
AUTO TRADER GRP P... 571,200 +0,200 +0,04% 571,600 574,000 568,200 18 sep
AVAST PLC. (WI) ... 522,500 +2,000 +0,38% 519,000 532,500 519,000 18 sep
AVEVA GRP L... 4.890,000 +37,000 +0,76% 4.857,000 4.935,000 4.841,000 18 sep
AVIVA PLC ... 292,800 -7,900 -2,63% 298,000 298,900 292,800 18 sep
BAE SYSTEMS PLC ... 532,000 +2,800 +0,53% 521,600 532,600 518,200 18 sep
BARCLAYS PLC ... 97,840 -3,160 -3,13% 99,920 100,140 97,740 18 sep
BARRATT DEV. PLC ... 476,700 -23,500 -4,70% 499,100 501,200 475,700 18 sep
BERKELEY GRP HLDG... 4.487,000 +5,000 +0,11% 4.478,000 4.495,000 4.425,000 18 sep
BHP GROUP PLC ... 1.773,000 +8,400 +0,48% 1.789,200 1.799,500 1.768,800 18 sep
BP PLC ... 245,800 -7,250 -2,87% 251,500 252,000 244,300 18 sep
BRIT. LD CO. PLC ... 350,000 -18,900 -5,12% 365,800 365,900 346,500 18 sep
BRIT.AMER.TOBACCO... 2.669,000 -36,000 -1,33% 2.686,500 2.700,000 2.666,000 18 sep
BT GROUP PLC ... 109,825 -0,325 -0,30% 109,650 111,250 108,550 18 sep
BUNZL PLC LS-... 2.468,000 +16,000 +0,65% 2.441,000 2.471,000 2.425,000 18 sep
BURBERRY GROUP ... 1.580,000 -42,000 -2,59% 1.599,500 1.605,000 1.573,000 18 sep
COCA-COLA HBC NA... 2.016,000 -51,000 -2,47% 2.061,000 2.062,000 2.015,000 18 sep
COMPASS GROUP ... 1.270,000 -51,000 -3,86% 1.310,000 1.313,000 1.265,000 18 sep
CRH PLC ... 2.928,000 -69,000 -2,30% 2.996,000 3.001,000 2.924,000 18 sep
CRODA INTL LS -,... 6.278,000 +22,000 +0,35% 6.246,000 6.296,000 6.214,000 18 sep
DCC PLC ... 6.388,000 -44,000 -0,68% 6.406,000 6.430,000 6.366,000 18 sep
DIAGEO PLC LS-,28... 2.574,500 -40,000 -1,53% 2.603,750 2.626,000 2.545,500 18 sep
DS SMITH PLC ... 287,400 -2,300 -0,79% 289,000 295,100 287,400 18 sep
EVRAZ PLC ... 348,100 +8,000 +2,35% 344,700 350,500 340,500 18 sep
EXPERIAN PLC ... 3.148,000 +50,000 +1,61% 3.087,000 3.153,000 3.057,000 18 sep
FERGUSON PLC ... 7.534,000 -128,000 -1,67% 7.608,000 7.678,000 7.508,000 18 sep
FLUTTER ENTMT PLC... 12.310,000 -155,000 -1,24% 12.450,000 12.525,000 12.300,000 18 sep
FRESNILLO PLC ... 1.316,000 +38,000 +2,97% 1.304,500 1.353,000 1.294,000 18 sep
GLAXOSMITHKLINE ... 1.522,000 -1,400 -0,09% 1.518,200 1.532,600 1.512,400 18 sep
GLENCORE PLC ... 181,500 -3,600 -1,94% 186,440 186,960 181,500 18 sep
GVC HOLDINGS PLC ... 895,800 -5,600 -0,62% 904,000 910,400 888,200 18 sep
HALMA PLC ... 2.279,000 -10,000 -0,44% 2.283,000 2.294,000 2.272,000 18 sep
HARGREAVES LANSD.... 1.651,000 +16,000 +0,98% 1.635,000 1.653,500 1.625,000 18 sep
HIKMA PHARMACEUTI... 2.650,000 -5,000 -0,19% 2.624,000 2.665,000 2.624,000 18 sep
HOMESERVE LS-,02... 1.272,000 +6,000 +0,47% 1.280,000 1.281,000 1.261,000 18 sep
HSBC HLDGS PLC ... 306,000 -5,250 -1,69% 309,800 310,750 305,500 18 sep
IMPERIAL BRANDS P... 1.379,500 -12,000 -0,86% 1.380,500 1.382,000 1.353,500 18 sep
INFORMA PLC ... 382,000 -14,900 -3,75% 390,300 390,300 381,700 18 sep
INTERCONT.H.LS-,2... 4.136,000 -193,000 -4,46% 4.300,000 4.300,000 4.054,000 18 sep
INTERMED.CAP.GRP.... 1.245,000 +5,000 +0,40% 1.235,000 1.253,000 1.226,000 18 sep
INTERN.CONS.AIRL.GR. 111,900 -17,700 -13,66% 128,250 128,250 111,400 18 sep
INTERTEK GROUP ... 6.446,000 +64,000 +1,00% 6.314,000 6.478,000 6.314,000 18 sep
ITV PLC ... 64,900 -2,420 -3,59% 67,040 67,200 64,840 18 sep
JD SPORTS FASH. L... 783,400 -27,600 -3,40% 807,400 809,000 780,000 18 sep
JOHNSON MATT. LS ... 2.484,000 -122,000 -4,68% 2.591,000 2.602,000 2.453,000 18 sep
KINGFISHER LS-,1... 270,600 -8,000 -2,87% 277,000 279,000 270,000 18 sep
Land Securities G... 537,800 -23,600 -4,20% 558,900 558,900 533,300 18 sep
LEGAL GENL GRP PL... 192,900 -2,550 -1,30% 194,050 195,250 190,650 18 sep
LLOYDS BKG GRP ... 25,410 -0,920 -3,49% 26,100 26,168 25,355 18 sep
LONDON STOCK EXCH... 8.958,000 +122,000 +1,38% 8.894,000 8.982,000 8.850,000 18 sep
M+G ... 157,000 +0,550 +0,35% 154,950 157,950 154,700 18 sep
MELR IN PLC LS 0,... 120,500 -4,000 -3,21% 122,300 122,600 119,500 18 sep
MONDI PLC ... 1.594,500 +14,500 +0,92% 1.578,500 1.620,000 1.578,500 18 sep
MORRISON SUPERMKT... 174,250 +2,250 +1,31% 171,750 174,400 170,850 18 sep
National Grid PLC 848,400 +8,400 +1,00% 836,400 849,200 832,400 18 sep
NATWEST GROUP PLC... 116,775 0,000 0,00% 120,250 120,250 115,800 23 jul
NEXT PLC ... 6.298,000 -138,000 -2,14% 6.290,000 6.378,000 6.272,000 18 sep
OCADO GROUP PLC ... 2.795,000 +86,000 +3,17% 2.711,000 2.808,000 2.711,000 18 sep
PEARSON PLC ... 501,400 -3,600 -0,71% 503,200 504,200 499,000 18 sep
PENNON GROUP NEW ... 1.054,500 +37,000 +3,64% 1.027,500 1.056,000 1.007,000 18 sep
PERSIMMON PLC ... 2.522,000 -15,500 -0,61% 2.514,000 2.532,000 2.459,000 18 sep
PHOENIX GRP HLDGS... 702,800 +3,400 +0,49% 697,600 704,600 693,800 18 sep
POLYMETAL INTL PLC 1.762,000 -117,500 -6,25% 1.799,500 1.818,000 1.762,000 18 sep
PRUDENTIAL PLC ... 1.171,500 -9,500 -0,80% 1.175,000 1.179,000 1.163,000 18 sep
RECKITT BENCK.GRP... 7.432,000 +6,000 +0,08% 7.418,000 7.456,000 7.396,000 18 sep
RELX PLC LS ... 1.802,000 +12,000 +0,67% 1.781,500 1.810,000 1.776,500 18 sep
RENTOKIL INITIAL ... 563,600 +4,200 +0,75% 555,600 565,400 555,600 18 sep
RIGHTMOVE PLC ... 632,400 -0,800 -0,13% 627,800 634,000 627,200 18 sep
RIO TINTO PLC ... 5.028,000 +33,500 +0,67% 5.033,000 5.098,000 5.018,000 18 sep
ROLLS ROYCE HLDGS... 182,000 -8,000 -4,21% 188,900 188,900 176,150 18 sep
ROYAL DUTCH SHELL... 1.035,200 -21,400 -2,03% 1.051,600 1.052,800 1.030,400 18 sep
ROYAL DUTCH SHELL... 994,800 -21,600 -2,13% 1.009,400 1.013,000 988,800 18 sep
RSA INSURANCE GR.... 481,000 -21,000 -4,18% 499,300 501,200 481,000 18 sep
SAGE GRP PLC LS-,... 734,200 +3,000 +0,41% 728,400 736,400 727,600 18 sep
SAINSBURY-J.- LS-... 194,800 +2,200 +1,14% 192,450 198,150 190,400 18 sep
SCHRODERS PLC ... 2.834,000 +49,000 +1,76% 2.767,000 2.845,000 2.767,000 18 sep
SCOTTISH MORTG.IN... 968,500 +9,500 +0,99% 962,000 968,500 960,500 18 sep
SEGRO PLC ... 967,400 -1,600 -0,17% 964,800 968,600 952,200 18 sep
SEVERN TRENT ... 2.475,000 +66,000 +2,74% 2.384,000 2.475,000 2.324,000 18 sep
SMITH + NEP. DL... 1.545,000 -9,500 -0,61% 1.548,500 1.551,500 1.529,000 18 sep
SMITHS GROUP PLC ... 1.453,500 -11,000 -0,75% 1.453,500 1.465,000 1.437,500 18 sep
SMURFIT KAPPA GR.... 3.032,000 -16,000 -0,52% 3.050,000 3.130,000 3.032,000 18 sep
SPIR.-SARC.E.LS-,... 10.675,000 +142,500 +1,35% 10.595,000 10.710,000 10.525,000 18 sep
SSE PLC 1.219,000 +24,000 +2,01% 1.194,000 1.222,250 1.188,250 18 sep
ST.JAMES S PLACE ... 985,600 +9,800 +1,00% 973,200 986,400 961,200 18 sep
STAND. CHART. PLC... 362,200 -10,400 -2,79% 373,500 373,500 361,400 18 sep
STD.LIFE AB.LS-,1... 229,200 +1,700 +0,75% 226,000 230,200 226,000 18 sep
TAYLOR WIMPEY PLC... 105,700 -4,400 -4,00% 109,600 109,600 105,600 18 sep
TESCO PLC ... 220,300 +4,900 +2,27% 214,800 220,300 214,200 18 sep
UNILEVER PLC LS... 4.740,000 -86,000 -1,78% 4.826,000 4.826,000 4.730,000 18 sep
UNITED UTILITIES GRP 874,800 +22,200 +2,60% 850,200 874,800 837,600 18 sep
Vodafone Group PLC 108,500 +0,780 +0,72% 107,120 109,660 106,660 18 sep
WHITBREAD LS -,... 2.217,000 -47,000 -2,08% 2.256,000 2.256,000 2.151,000 18 sep
WPP PLC ... 600,800 -28,200 -4,48% 626,400 627,600 600,600 18 sep

Indices

AEX 550,85 -1,63 -0,30% 18 sep
AEX GR 1.946,13 -5,73 -0,29% 18 sep
Dutch15-index 16.078,83 +69,61 +0,43% 18 sep
AMX 819,57 -5,40 -0,65% 18 sep
ASCX 931,96 -5,87 -0,63% 18 sep
BEL 20 3.375,86 -14,32 -0,42% 18 sep
Germany30^ 13.121,50 -86,62 -0,66% 18 sep
UK100 5.984,07 0,00 0,00% 18 sep
Citi ESTOXX 50 3.281,16 -37,37 -1,13% 18 sep
Euro30-index 16.734,26 -150,91 -0,89% 18 sep
US30^ 27.662,87 0,00 0,00% 18 sep
Nasd100^ 10.931,86 0,00 0,00% 18 sep
Japan225^ 23.254,91 0,00 0,00% 18 sep
US500^ 3.318,01 0,00 0,00% 18 sep
EUR/USD 1,1840 -0,0005 -0,04% 18 sep
BUND 174,07 0,00 0,00% 18 sep
Brent 42,94 0,00 0,00% 18 sep
Gold spot 1.950,56 0,00 0,00% 18 sep
WTI 41,04 0,00 0,00% 18 sep

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