Login
 

LONDEN-FTSE 100 IND:UKX, GB0001383545

Volgen
 
Klik hier om dit instrument op uw watchlist te zetten en automatisch op de hoogte gehouden te worden van het laatste nieuws.
Laatste koers (EUR) Verschil Vandaag 52W  
7.417,24 -1,78 (-0,02%) 23-nov-17 17:35 7.373,31
7.422,73 6.730,72
7.562,28  

Gerelateerde aandelen LONDEN-FTSE 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
LONDEN-FTSE 100
7.417,24 23 nov
-1,78
-0,02%
7.422,73 7.373,31
3i Group
914,000 23 nov
901,000
Bied
914,00023 nov
965,000
Laat
-5,500
-0,60%
919,000 906,500
916.869
Gem. 2,4M
-62%
Admiral Group
1.882,000 23 nov
-2,000
-0,11%
1.886,000 1.863,000
328.393
Gem. 382,7K
-14%
Anglo American
1.450,500 23 nov
1.430,000
Bied
1.450,50023 nov
1.470,000
Laat
+4,000
+0,28%
1.459,500 1.431,500
3.057.776
Gem. 4,9M
-38%
Antofagasta
980,000 23 nov
905,000
Bied
980,00023 nov
987,000
Laat
+4,000
+0,41%
985,000 966,000
1.042.186
Gem. 2,2M
-52%
Ashtead Group
1.923,000 23 nov
1.910,000
Bied
1.923,00023 nov
1.930,000
Laat
+23,000
+1,21%
1.929,000 1.894,000
1.232.476
Gem. 1,4M
-12%
Associated Britis...
3.073,000 23 nov
2.905,000
Bied
3.073,00023 nov
3.150,000
Laat
+6,000
+0,20%
3.092,000 3.046,000
408.541
Gem. 691,8K
-41%
AstraZeneca Plc
4.999,500 23 nov
4.976,000
Bied
4.999,50023 nov
5.230,000
Laat
-7,500
-0,15%
5.038,000 4.984,000
968.863
Gem. 1,8M
-46%
Aviva
496,000 23 nov
494,000
Bied
496,00023 nov
502,000
Laat
-2,400
-0,48%
498,200 494,800
4.326.659
Gem. 8,8M
-51%
Babcock Intl Group
682,500 23 nov
660,000
Bied
682,50023 nov
720,000
Laat
-23,000
-3,26%
702,500 675,500
4.426.321
Gem. 3,6M
+24%
BAE Systems
543,500 23 nov
530,000
Bied
543,50023 nov
555,000
Laat
+1,500
+0,28%
545,000 540,500
5.813.444
Gem. 9,3M
-38%
Barclays
188,750 23 nov
187,000
Bied
188,75023 nov
190,000
Laat
-0,450
-0,24%
189,850 187,750
22.932.407
Gem. 60,3M
-62%
Barratt Developments
621,000 23 nov
600,000
Bied
621,00023 nov
638,000
Laat
+11,000
+1,80%
625,000 605,000
7.369.551
Gem. 5,9M
+26%
BHP Billiton Plc
1.410,500 23 nov
1.370,000
Bied
1.410,50023 nov
1.420,000
Laat
+15,500
+1,11%
1.419,000 1.387,500
3.408.572
Gem. 7,8M
-56%
BP
500,900 23 nov
495,150
Bied
500,90023 nov
503,000
Laat
+3,050
+0,61%
501,900 495,350
22.042.538
Gem. 28,1M
-22%
British American ...
5.049,000 23 nov
4.960,000
Bied
5.049,00023 nov
5.100,000
Laat
+20,000
+0,40%
5.049,000 4.979,500
1.681.966
Gem. 2,9M
-42%
British Land
618,000 23 nov
610,000
Bied
618,00023 nov
625,000
Laat
+0,500
+0,08%
619,500 610,500
3.351.117
Gem. 4,5M
-26%
BT Group
249,000 23 nov
245,000
Bied
249,00023 nov
250,000
Laat
-0,700
-0,28%
250,250 247,050
15.724.771
Gem. 20,5M
-23%
Bunzl
2.167,000 23 nov
2.150,000
Bied
2.167,00023 nov
2.200,000
Laat
+6,000
+0,28%
2.175,000 2.152,000
1.232.277
Gem. 1,3M
-7%
Burberry Group
1.748,000 23 nov
1.710,000
Bied
1.748,00023 nov
1.800,000
Laat
+12,000
+0,69%
1.753,000 1.720,000
955.856
Gem. 1,4M
-30%
Carnival
4.962,000 23 nov
4.880,000
Bied
4.962,00023 nov
5.080,000
Laat
-38,000
-0,76%
5.000,000 4.933,000
280.706
Gem. 550K
-49%
Centrica
138,000 23 nov
135,000
Bied
138,00023 nov
138,100
Laat
-25,300
-15,49%
145,000 133,700
122.999.100
Gem. 23,9M
+414%
Coca-Cola HBC
2.430,000 23 nov
-10,000
-0,41%
2.437,000 2.414,000
416.283
Gem. 597,3K
-30%
Compass Group Plc
1.512,000 23 nov
1.503,000
Bied
1.512,00023 nov
1.550,000
Laat
-9,000
-0,59%
1.521,000 1.503,000
4.684.784
Gem. 5,5M
-14%
CONVATEC
198,000 23 nov
185,000
Bied
198,00023 nov
240,000
Laat
+1,700
+0,87%
198,600 194,900
4.431.872
Gem. 8,8M
-50%
CRH
2.644,000 23 nov
+6,000
+0,23%
2.667,000 2.634,000
886.486
Gem. 2,4M
-63%
Croda International
4.293,000 23 nov
4.212,000
Bied
4.293,00023 nov
4.298,000
Laat
+18,000
+0,42%
4.300,000 4.244,000
141.580
Gem. 357,7K
-60%
DCC Plc
7.100,000 23 nov
+40,000
+0,57%
7.170,000 7.030,000
116.236
Gem. 242,8K
-52%
Diageo Plc
2.615,000 23 nov
2.580,000
Bied
2.615,00023 nov
2.620,000
Laat
+33,500
+1,30%
2.618,000 2.570,500
2.791.078
Gem. 3M
-8%
Direct Line Insur...
356,400 23 nov
350,000
Bied
356,40023 nov
440,000
Laat
+0,400
+0,11%
357,100 354,000
1.650.783
Gem. 4,2M
-61%
easyJet
1.376,000 23 nov
1.320,000
Bied
1.376,00023 nov
1.380,000
Laat
+26,000
+1,93%
1.379,000 1.356,000
2.082.147
Gem. 2,8M
-25%
Experian
1.552,000 23 nov
1.535,000
Bied
1.552,00023 nov
1.575,000
Laat
+3,000
+0,19%
1.565,000 1.545,000
1.525.607
Gem. 3,2M
-53%
Fresnillo Plc
1.350,000 23 nov
+1,000
+0,07%
1.360,000 1.332,000
499.663
Gem. 1,1M
-54%
GKN
306,800 23 nov
299,000
Bied
306,80023 nov
309,000
Laat
+2,300
+0,76%
307,700 303,400
3.564.357
Gem. 17,6M
-80%
GlaxoSmithKline
1.305,500 23 nov
1.300,000
Bied
1.305,50023 nov
1.310,000
Laat
+3,000
+0,23%
1.307,500 1.293,000
7.481.144
Gem. 9,7M
-23%
Glencore
364,050 23 nov
357,500
Bied
364,05023 nov
368,000
Laat
+0,550
+0,15%
366,900 358,550
17.312.711
Gem. 33,6M
-48%
Hammerson
521,000 23 nov
515,000
Bied
521,00023 nov
527,000
Laat
-1,000
-0,19%
523,000 519,000
2.735.653
Gem. 3,4M
-20%
Hargreaves Lansdown
1.605,000 23 nov
+11,000
+0,69%
1.605,000 1.581,000
321.508
Gem. 617,6K
-48%
HikmaPharmaceuticals
1.074,000 23 nov
992,000
Bied
1.074,00023 nov
1.290,000
Laat
+10,000
+0,94%
1.087,000 1.054,000
608.559
Gem. 1,1M
-45%
HSBC Holdings
731,800 23 nov
722,000
Bied
731,80023 nov
735,000
Laat
-7,000
-0,95%
734,600 731,200
12.869.398
Gem. 20,8M
-38%
Imperial Brands
3.140,500 23 nov
3.090,000
Bied
3.140,50023 nov
3.150,000
Laat
+5,500
+0,18%
3.140,500 3.112,000
1.553.302
Gem. 2,3M
-34%
Informa
751,500 23 nov
646,500
Bied
751,50023 nov
0,000
Laat
+4,000
+0,54%
754,000 744,500
979.735
Gem. 2,4M
-60%
InterContinental ...
4.341,000 23 nov
4.270,000
Bied
4.341,00023 nov
4.370,000
Laat
+26,000
+0,60%
4.354,000 4.283,000
207.754
Gem. 367K
-43%
IAG Plc
596,500 23 nov
594,000
Bied
596,50023 nov
612,000
Laat
-4,500
-0,75%
605,500 596,500
4.392.277
Gem. 12,6M
-65%
Intertek Group
5.170,000 23 nov
+5,000
+0,10%
5.230,000 5.105,000
286.365
Gem. 718,3K
-60%
Intu Properties
201,700 23 nov
+1,900
+0,95%
201,900 199,000
5.210.490
Gem. 5,1M
+2%
ITV
152,400 23 nov
144,000
Bied
152,40023 nov
163,900
Laat
+3,600
+2,42%
153,700 149,100
20.525.749
Gem. 23,6M
-13%
Johnson Matthey
3.068,000 23 nov
3.050,000
Bied
3.068,00023 nov
3.200,000
Laat
-73,000
-2,32%
3.133,000 3.054,000
738.433
Gem. 821,9K
-10%
Kingfisher
320,700 23 nov
310,000
Bied
320,70023 nov
327,000
Laat
-1,900
-0,59%
322,800 318,700
14.526.574
Gem. 12M
+21%
Land Securities
921,000 23 nov
911,000
Bied
921,00023 nov
935,000
Laat
-2,500
-0,27%
926,500 915,500
1.339.695
Gem. 2,9M
-54%
Legal & General
265,900 23 nov
241,000
Bied
265,90023 nov
280,000
Laat
+0,500
+0,19%
266,200 264,200
8.803.347
Gem. 11,6M
-24%
Lloyds Banking Group
65,720 23 nov
65,000
Bied
65,72023 nov
66,200
Laat
-0,180
-0,27%
65,940 65,470
63.132.580
Gem. 95,6M
-34%
London Stock Exch...
3.785,000 23 nov
3.767,000
Bied
3.785,00023 nov
3.840,000
Laat
-18,000
-0,47%
3.810,000 3.774,000
429.661
Gem. 1,1M
-61%
Marks & Spencer
298,700 23 nov
296,000
Bied
298,70023 nov
300,000
Laat
+0,400
+0,13%
299,800 296,600
6.004.269
Gem. 8,7M
-31%
MEDICLINIC
525,000 23 nov
+16,500
+3,24%
525,500 502,000
3.372.182
Gem. 3,7M
-9%
Merlin Entertainm...
358,200 23 nov
357,000
Bied
358,20023 nov
369,800
Laat
-0,900
-0,25%
360,000 356,600
2.442.557
Gem. 4,4M
-44%
Micro Focus Intl
2.686,000 23 nov
2.475,000
Bied
2.686,00023 nov
0,000
Laat
-22,000
-0,81%
2.705,000 2.683,000
541.839
Gem. 1,3M
-57%
Mondi Plc
1.759,000 23 nov
1.672,000
Bied
1.759,00023 nov
1.920,000
Laat
+13,000
+0,74%
1.771,000 1.747,000
1.124.696
Gem. 2,2M
-49%
National Grid
866,100 23 nov
852,000
Bied
866,10023 nov
893,000
Laat
-25,200
-2,83%
872,300 859,300
10.089.927
Gem. 9,6M
+5%
Next
4.385,000 23 nov
4.350,000
Bied
4.385,00023 nov
4.420,000
Laat
+45,000
+1,04%
4.417,000 4.325,000
271.422
Gem. 424,6K
-36%
Old Mutual
194,300 23 nov
-1,300
-0,66%
196,100 194,100
5.308.321
Gem. 8,8M
-40%
PADDY PWR BET
8.535,000 23 nov
8.120,000
Bied
8.535,00023 nov
8.900,000
Laat
-5,000
-0,06%
8.575,000 8.510,000
222.682
Gem. 134,9K
+65%
Pearson
709,500 23 nov
693,000
Bied
709,50023 nov
710,000
Laat
+5,500
+0,78%
709,500 699,500
1.871.847
Gem. 2,9M
-36%
Persimmon
2.651,000 23 nov
2.505,000
Bied
2.651,00023 nov
2.675,000
Laat
+27,000
+1,03%
2.668,000 2.592,000
1.387.029
Gem. 1,5M
-6%
Provident Financial
909,000 23 nov
750,000
Bied
909,00023 nov
940,000
Laat
-7,500
-0,82%
916,500 896,000
441.973
Gem. 1,1M
-60%
Prudential
1.882,500 23 nov
1.827,000
Bied
1.882,50023 nov
1.990,000
Laat
+5,500
+0,29%
1.886,000 1.865,000
3.599.017
Gem. 5,3M
-32%
Randgold Resources
7.255,000 23 nov
5.500,000
Bied
7.255,00023 nov
7.540,000
Laat
-10,000
-0,14%
7.335,000 7.210,000
273.973
Gem. 372,7K
-26%
RDS 'A'
2.339,000 23 nov
2.301,000
Bied
2.339,00023 nov
2.395,000
Laat
+7,500
+0,32%
2.344,500 2.322,500
3.959.805
Gem. 7M
-43%
Reckitt Benckiser...
6.420,000 23 nov
6.405,000
Bied
6.420,00023 nov
6.500,000
Laat
-72,000
-1,11%
6.504,000 6.411,000
1.271.141
Gem. 1,8M
-28%
RELX
1.765,000 23 nov
1.450,000
Bied
1.765,00023 nov
0,000
Laat
+9,000
+0,51%
1.772,000 1.746,000
1.345.570
Gem. 2,5M
-47%
Rentokil Initial
324,900 23 nov
+1,700
+0,53%
326,700 323,800
4.908.623
Gem. 3,8M
+29%
Rio Tinto
3.664,000 23 nov
3.610,000
Bied
3.664,00023 nov
3.685,000
Laat
+31,000
+0,85%
3.679,500 3.589,500
2.091.031
Gem. 4,4M
-52%
Rolls-Royce Holdings
890,500 23 nov
889,000
Bied
890,50023 nov
900,000
Laat
+1,500
+0,17%
894,500 884,500
2.710.733
Gem. 5,3M
-49%
Royal Bank of Sco...
269,600 23 nov
260,000
Bied
269,60023 nov
276,000
Laat
+0,100
+0,04%
271,000 267,400
6.248.195
Gem. 9,3M
-33%
Royal Dutch Shell-B
2.384,000 23 nov
2.301,000
Bied
2.384,00023 nov
2.400,000
Laat
+3,500
+0,15%
2.391,500 2.367,500
2.658.386
Gem. 4,9M
-46%
Royal Mail
411,600 23 nov
397,000
Bied
411,60023 nov
414,000
Laat
+0,200
+0,05%
412,800 409,300
3.047.216
Gem. 5,8M
-47%
RSA Insurance Group
605,500 23 nov
595,000
Bied
605,50023 nov
670,000
Laat
-1,000
-0,16%
607,000 601,500
1.412.913
Gem. 2,2M
-35%
Sage Group
806,000 23 nov
+24,000
+3,07%
812,500 779,000
5.347.474
Gem. 2,8M
+91%
Sainsbury (J)
228,800 23 nov
227,000
Bied
228,80023 nov
232,200
Laat
-1,600
-0,69%
230,500 227,600
6.649.947
Gem. 9,5M
-30%
Schroders
3.474,000 23 nov
-16,000
-0,46%
3.484,000 3.454,000
246.755
Gem. 369,1K
-33%
Scottish Mortgage...
465,700 23 nov
430,000
Bied
465,70023 nov
0,000
Laat
+5,000
+1,09%
468,300 461,100
3.130.334
Gem. 2,5M
+27%
Severn Trent
2.136,000 23 nov
2.062,000
Bied
2.136,00023 nov
2.311,000
Laat
+13,000
+0,61%
2.219,000 2.088,000
1.278.014
Gem. 946,9K
+35%
Shire
3.735,000 23 nov
3.700,000
Bied
3.735,00023 nov
3.800,000
Laat
-17,000
-0,45%
3.771,500 3.703,000
1.312.630
Gem. 4,4M
-70%
Sky
941,000 23 nov
725,000
Bied
941,00023 nov
1.200,000
Laat
+2,000
+0,21%
943,000 936,000
876.332
Gem. 12,2M
-93%
Smith & Nephew
1.333,000 23 nov
1.300,000
Bied
1.333,00023 nov
1.445,000
Laat
+11,000
+0,83%
1.335,000 1.313,000
1.454.339
Gem. 2M
-27%
Smiths Group
1.507,000 23 nov
1.450,000
Bied
1.507,00023 nov
1.600,000
Laat
+1,000
+0,07%
1.517,000 1.499,000
548.641
Gem. 1M
-46%
Smurfit Kappa Group
2.350,000 23 nov
2.255,000
Bied
2.350,00023 nov
2.400,000
Laat
+28,000
+1,21%
2.353,000 2.307,000
566.675
Gem. 676,4K
-16%
SSE
1.358,000 23 nov
1.311,000
Bied
1.358,00023 nov
1.400,000
Laat
-9,000
-0,66%
1.366,000 1.323,000
5.035.459
Gem. 4,2M
+20%
St.James's Place
1.179,000 23 nov
1.008,000
Bied
1.179,00023 nov
1.218,000
Laat
+9,000
+0,77%
1.179,000 1.159,000
962.463
Gem. 1,5M
-36%
Standard Chartered
736,100 23 nov
731,100
Bied
736,10023 nov
750,000
Laat
-8,000
-1,08%
743,600 734,500
4.209.547
Gem. 6,1M
-31%
STD LIFE ABER
423,100 23 nov
421,000
Bied
423,10023 nov
436,000
Laat
-0,500
-0,12%
425,500 421,300
2.508.595
Gem. 7,2M
-65%
Taylor Wimpey
196,900 23 nov
+3,600
+1,86%
197,800 191,600
18.608.861
Gem. 16M
+16%
Tesco
194,050 23 nov
192,000
Bied
194,05023 nov
195,000
Laat
-0,350
-0,18%
194,800 193,350
21.623.942
Gem. 25,7M
-16%
TUI AG
1.332,000 23 nov
+3,000
+0,23%
1.334,000 1.320,000
657.009
Gem. 1,1M
-41%
Unilever
4.232,500 23 nov
4.000,000
Bied
4.232,50023 nov
4.240,000
Laat
+44,000
+1,05%
4.237,500 4.169,000
1.608.862
Gem. 2,5M
-37%
United Utilities ...
792,000 23 nov
761,000
Bied
792,00023 nov
795,000
Laat
+9,500
+1,21%
793,000 776,000
2.513.716
Gem. 4,6M
-45%
Vodafone
225,400 23 nov
221,000
Bied
225,40023 nov
229,000
Laat
-3,350
-1,46%
226,350 223,550
34.026.452
Gem. 59,6M
-43%
Whitbread
3.602,000 23 nov
3.495,000
Bied
3.602,00023 nov
3.615,000
Laat
+30,000
+0,84%
3.606,000 3.560,000
401.166
Gem. 810K
-50%
Wolseley
4.527,000 31 jul
0,000
0,00%
4.569,000 4.522,000
1.048.181
Gem. 1M
0%
WORLDPAY GRP
414,800 23 nov
+1,300
+0,31%
415,600 411,900
8.780.015
Gem. 16,4M
-46%
WPP
1.274,000 23 nov
1.255,000
Bied
1.274,00023 nov
1.285,000
Laat
+4,000
+0,31%
1.277,000 1.261,000
1.784.197
Gem. 3,8M
-53%

Sentiment

Verkopen Houden Kopen
IEX Beursspel
Guruwatch »
Aantal adviezen: 0  (Kopen: 0, Houden: 0, Verkopen: 0)