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  
7.407,66 +19,86 (+0,27%) 29-jun-17 12:30 7.387,80
7.451,95 5.982,20
7.547,63  

Gerelateerde aandelen LONDEN-FTSE 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
LONDEN-FTSE 100
7.407,66 12:30
+19,86
+0,27%
7.451,95 7.387,80
3i Group
916,500 12:30
916,000
Bied
916,50012:30
916,500
Laat
+1,000
+0,11%
922,500 915,500
387.195
Gem. 253,9K
+53%
Admiral Group
1.987,000 12:29
1.987,000
Bied
1.987,00012:29
1.988,000
Laat
+3,000
+0,15%
1.993,000 1.977,000
71.556
Gem. 83,6K
-14%
Anglo American
1.049,000 12:30
1.049,000
Bied
1.049,00012:30
1.049,500
Laat
+37,000
+3,66%
1.065,250 1.034,500
4.970.615
Gem. 940,2K
+429%
Antofagasta
806,000 12:30
805,500
Bied
806,00012:30
806,500
Laat
+18,000
+2,28%
817,354 796,500
1.590.456
Gem. 322,3K
+394%
Ashtead Group
1.587,000 12:28
1.587,000
Bied
1.587,00012:28
1.588,000
Laat
0,000
0,00%
1.593,680 1.579,400
262.427
Gem. 283,3K
-7%
Associated Britis...
2.971,000 12:29
2.970,000
Bied
2.971,00012:29
2.971,000
Laat
-2,000
-0,07%
2.976,670 2.968,625
122.933
Gem. 107,1K
+15%
AstraZeneca Plc
5.211,000 12:30
5.210,000
Bied
5.211,00012:30
5.212,000
Laat
-29,000
-0,55%
5.316,000 5.198,340
492.547
Gem. 429,6K
+15%
Aviva
534,000 12:30
533,500
Bied
534,00012:30
534,000
Laat
+3,000
+0,56%
536,250 533,050
1.011.724
Gem. 1,9M
-46%
Babcock Intl Group
885,390 12:29
884,500
Bied
885,39012:29
885,500
Laat
-9,610
-1,07%
900,390 879,610
525.747
Gem. 205K
+156%
BAE Systems
636,500 12:29
636,500
Bied
636,50012:29
637,000
Laat
-4,000
-0,62%
643,000 635,000
1.590.003
Gem. 2,1M
-25%
Barclays
207,500 12:30
207,500
Bied
207,50012:30
207,600
Laat
+4,050
+1,99%
208,024 206,000
10.458.675
Gem. 19,4M
-46%
Barratt Developments
567,000 12:29
566,500
Bied
567,00012:29
567,000
Laat
-4,500
-0,79%
571,700 567,125
1.082.245
Gem. 1,2M
-10%
BHP Billiton Plc
1.195,000 12:30
1.194,500
Bied
1.195,00012:30
1.195,500
Laat
+16,000
+1,36%
1.214,000 1.192,100
3.250.040
Gem. 2,2M
+47%
BP
452,200 12:30
452,150
Bied
452,20012:30
452,250
Laat
-3,100
-0,68%
457,990 451,690
5.187.815
Gem. 5,8M
-10%
British American ...
5.326,000 12:30
5.325,000
Bied
5.326,00012:30
5.327,000
Laat
-25,000
-0,47%
5.371,000 5.326,667
490.485
Gem. 332,9K
+47%
British Land
602,000 12:30
601,500
Bied
602,00012:30
602,000
Laat
-2,000
-0,33%
604,870 599,869
1.386.716
Gem. 789,7K
+76%
BT Group
294,275 12:29
294,250
Bied
294,27512:29
294,300
Laat
+0,175
+0,06%
295,950 293,950
945.369
Gem. 5M
-81%
Bunzl
2.316,000 12:30
2.316,000
Bied
2.316,00012:30
2.317,000
Laat
-27,000
-1,15%
2.353,000 2.316,000
196.008
Gem. 120K
+63%
Burberry Group
1.670,000 12:30
1.670,000
Bied
1.670,00012:30
1.671,000
Laat
-35,000
-2,05%
1.726,000 1.669,000
660.069
Gem. 457,5K
+44%
Carnival
5.125,000 12:29
5.120,000
Bied
5.125,00012:29
5.130,000
Laat
0,000
0,00%
5.140,000 5.112,500
59.561
Gem. 68,8K
-13%
Centrica
202,140 12:30
202,000
Bied
202,14012:30
202,200
Laat
-1,260
-0,62%
204,085 201,700
2.280.943
Gem. 4,8M
-53%
Coca-Cola HBC
2.290,000 12:30
2.289,000
Bied
2.290,00012:30
2.291,000
Laat
-46,000
-1,97%
2.315,000 2.288,000
122.433
Gem. 106K
+16%
Compass Group Plc
1.637,000 12:29
1.636,000
Bied
1.637,00012:29
1.637,000
Laat
-10,000
-0,61%
1.651,280 1.637,000
592.564
Gem. 341K
+74%
CONVATEC
318,700 12:30
318,500
Bied
318,70012:30
318,700
Laat
-5,300
-1,64%
321,292 318,100
386.399
Gem. 2,2M
-82%
CRH
2.786,000 12:29
2.786,000
Bied
2.786,00012:29
2.787,000
Laat
+9,000
+0,32%
2.797,140 2.777,725
390.377
Gem. 809,5K
-52%
Croda International
3.906,000 12:29
3.904,000
Bied
3.906,00012:29
3.906,000
Laat
-8,000
-0,20%
3.927,280 3.906,000
58.216
Gem. 72K
-19%
DCC Plc
6.970,000 12:30
6.970,000
Bied
6.970,00012:30
6.975,000
Laat
+10,000
+0,14%
6.995,000 6.919,900
45.954
Gem. 19,2K
+139%
Diageo Plc
2.294,500 12:30
2.294,500
Bied
2.294,50012:30
2.295,000
Laat
-17,000
-0,74%
2.318,840 2.294,000
785.603
Gem. 1,2M
-35%
Direct Line Insur...
356,500 12:29
356,500
Bied
356,50012:29
356,700
Laat
+1,700
+0,48%
357,500 355,200
326.395
Gem. 570,8K
-43%
easyJet
1.360,000 12:30
1.360,000
Bied
1.360,00012:30
1.361,000
Laat
0,000
0,00%
1.371,000 1.353,000
703.073
Gem. 514,4K
+37%
Experian
1.606,000 12:30
1.606,000
Bied
1.606,00012:30
1.607,000
Laat
-7,000
-0,43%
1.619,000 1.604,000
457.198
Gem. 349K
+31%
Fresnillo Plc
1.555,000 12:30
1.554,000
Bied
1.555,00012:30
1.556,000
Laat
0,000
0,00%
1.593,000 1.551,000
196.162
Gem. 108K
+82%
GKN
327,400 12:30
327,300
Bied
327,40012:30
327,400
Laat
-4,700
-1,42%
334,100 326,162
1.368.132
Gem. 952,2K
+44%
GlaxoSmithKline
1.659,000 12:29
1.658,500
Bied
1.659,00012:29
1.659,000
Laat
-4,500
-0,27%
1.668,620 1.655,690
1.647.796
Gem. 1,3M
+32%
Glencore
291,200 12:30
291,200
Bied
291,20012:30
291,300
Laat
+7,150
+2,52%
294,636 284,650
15.847.399
Gem. 9,7M
+64%
Hammerson
579,000 12:30
578,500
Bied
579,00012:30
579,500
Laat
+1,000
+0,17%
581,500 578,525
675.894
Gem. 294,1K
+130%
Hargreaves Lansdown
1.313,000 12:30
1.313,000
Bied
1.313,00012:30
1.314,000
Laat
+7,000
+0,54%
1.319,000 1.304,000
168.637
Gem. 204,8K
-18%
HikmaPharmaceuticals
1.446,000 12:29
1.445,000
Bied
1.446,00012:29
1.447,000
Laat
-32,000
-2,17%
1.481,500 1.445,000
163.616
Gem. 93,3K
+75%
HSBC Holdings
717,400 12:30
717,400
Bied
717,40012:30
717,500
Laat
+31,000
+4,52%
719,609 708,291
20.063.305
Gem. 2,9M
+589%
Imperial Brands
3.536,500 12:30
3.536,000
Bied
3.536,50012:30
3.537,000
Laat
+6,500
+0,18%
3.548,500 3.531,170
19.662
Gem. 410,5K
-95%
Informa
681,500 12:29
681,000
Bied
681,50012:29
681,500
Laat
-10,000
-1,45%
691,776 681,500
263.461
Gem. 447K
-41%
InterContinental ...
4.276,000 12:30
4.275,000
Bied
4.276,00012:30
4.278,000
Laat
-18,000
-0,42%
4.321,000 4.276,000
66.327
Gem. 52K
+27%
IAG Plc
619,500 12:30
619,000
Bied
619,50012:30
619,500
Laat
-10,500
-1,67%
626,318 614,475
2.880.449
Gem. 6,1M
-53%
Intertek Group
4.275,000 12:30
4.275,000
Bied
4.275,00012:30
4.276,000
Laat
-60,000
-1,38%
4.291,680 4.246,270
138.817
Gem. 31,9K
+335%
Intu Properties
269,700 12:30
269,600
Bied
269,70012:30
269,700
Laat
+0,800
+0,30%
270,480 269,300
695.629
Gem. 484,8K
+43%
ITV
183,200 12:30
183,100
Bied
183,20012:30
183,300
Laat
+0,300
+0,16%
183,490 182,590
2.146.050
Gem. 2,9M
-27%
Johnson Matthey
2.983,000 12:30
2.982,000
Bied
2.983,00012:30
2.984,000
Laat
+68,000
+2,33%
3.005,000 2.952,660
303.101
Gem. 108,7K
+179%
Kingfisher
303,300 12:30
303,300
Bied
303,30012:30
303,400
Laat
-0,100
-0,03%
304,200 299,200
2.102.000
Gem. 1,1M
+95%
Land Securities
1.010,000 12:29
1.009,000
Bied
1.010,00012:29
1.010,000
Laat
+4,000
+0,40%
1.015,000 1.007,000
527.513
Gem. 336K
+57%
Legal & General
261,600 12:30
261,600
Bied
261,60012:30
261,700
Laat
+2,400
+0,93%
262,200 259,200
1.970.481
Gem. 2,4M
-17%
Lloyds Banking Group
67,520 12:30
67,510
Bied
67,52012:30
67,530
Laat
+0,920
+1,38%
67,698 67,130
34.149.510
Gem. 49,9M
-32%
London Stock Exch...
3.690,000 12:30
3.688,000
Bied
3.690,00012:30
3.690,000
Laat
-40,000
-1,07%
3.766,653 3.690,000
102.015
Gem. 191,5K
-47%
Marks & Spencer
341,400 12:29
341,200
Bied
341,40012:29
341,300
Laat
+0,600
+0,18%
343,500 339,394
795.738
Gem. 1,7M
-53%
MEDICLINIC
748,500 12:29
747,500
Bied
748,50012:29
748,500
Laat
-0,500
-0,07%
749,000 735,332
438.530
Gem. 42,7K
+927%
Merlin Entertainm...
483,300 12:29
483,100
Bied
483,30012:29
483,400
Laat
+1,700
+0,35%
484,924 480,750
228.892
Gem. 103,2K
+122%
Micro Focus Intl
2.297,000 12:29
2.296,000
Bied
2.297,00012:29
2.298,000
Laat
-78,000
-3,28%
2.385,000 2.289,600
222.264
Gem. 62,2K
+257%
Mondi Plc
2.002,000 12:30
2.002,000
Bied
2.002,00012:30
2.003,000
Laat
-20,000
-0,99%
2.041,000 2.001,000
806.276
Gem. 232K
+247%
National Grid
962,616 12:30
962,400
Bied
962,61612:30
962,600
Laat
-8,784
-0,90%
982,291 961,909
1.910.756
Gem. 1,8M
+7%
Next
3.953,000 12:28
3.952,000
Bied
3.953,00012:28
3.953,000
Laat
+1,000
+0,03%
3.993,500 3.940,848
110.539
Gem. 151,4K
-27%
Old Mutual
199,000 12:30
199,000
Bied
199,00012:30
199,100
Laat
+1,900
+0,96%
199,100 197,800
871.583
Gem. 561K
+55%
PADDY PWR BET
8.250,000 12:30
8.245,000
Bied
8.250,00012:30
8.255,000
Laat
-95,000
-1,14%
8.410,000 8.245,000
23.664
Gem. 64,8K
-63%
Pearson
696,000 12:30
696,000
Bied
696,00012:30
696,500
Laat
-7,000
-1,00%
706,500 695,500
510.205
Gem. 445,1K
+15%
Persimmon
2.268,000 12:30
2.267,000
Bied
2.268,00012:30
2.268,000
Laat
-6,000
-0,26%
2.291,000 2.263,330
309.470
Gem. 295,7K
+5%
Provident Financial
2.427,000 12:30
2.427,000
Bied
2.427,00012:30
2.428,000
Laat
+14,000
+0,58%
2.431,000 2.405,850
175.272
Gem. 267,7K
-35%
Prudential
1.796,500 12:30
1.796,500
Bied
1.796,50012:30
1.797,000
Laat
+4,000
+0,22%
1.806,500 1.794,340
1.087.335
Gem. 674K
+61%
Randgold Resources
6.950,000 12:30
6.950,000
Bied
6.950,00012:30
6.955,000
Laat
-20,000
-0,29%
7.030,800 6.945,808
187.225
Gem. 94,1K
+99%
RDS 'A'
2.073,000 12:30
2.072,500
Bied
2.073,00012:30
2.073,500
Laat
-1,000
-0,05%
2.087,363 2.066,000
1.416.785
Gem. 558K
+154%
Reckitt Benckiser...
7.744,000 12:30
7.743,000
Bied
7.744,00012:30
7.746,000
Laat
-93,000
-1,19%
7.871,000 7.741,000
227.037
Gem. 234,3K
-3%
RELX
1.667,000 12:29
1.666,000
Bied
1.667,00012:29
1.667,000
Laat
-8,000
-0,48%
1.679,000 1.666,000
822.115
Gem. 303,1K
+171%
Rentokil Initial
275,100 12:30
275,000
Bied
275,10012:30
275,100
Laat
-1,600
-0,58%
278,377 274,800
1.341.395
Gem. 1M
+33%
Rio Tinto
3.226,000 12:30
3.226,000
Bied
3.226,00012:30
3.227,000
Laat
+70,500
+2,23%
3.269,500 3.215,000
1.293.992
Gem. 1,3M
-2%
Rolls-Royce Holdings
899,500 12:30
899,500
Bied
899,50012:30
900,000
Laat
-10,500
-1,15%
913,500 894,500
1.312.887
Gem. 1,5M
-15%
Royal Bank of Sco...
254,800 12:30
254,700
Bied
254,80012:30
254,900
Laat
+2,600
+1,03%
256,200 253,000
1.772.052
Gem. 3,1M
-43%
Royal Dutch Shell-B
2.104,500 12:30
2.104,000
Bied
2.104,50012:30
2.104,500
Laat
-9,000
-0,43%
2.122,200 2.098,650
1.375.559
Gem. 1,6M
-13%
Royal Mail
415,000 12:29
414,900
Bied
415,00012:29
415,200
Laat
-12,800
-2,99%
430,600 411,700
868.902
Gem. 1,6M
-46%
RSA Insurance Group
608,000 12:26
608,000
Bied
608,00012:26
608,500
Laat
+0,500
+0,08%
610,860 607,500
254.816
Gem. 401K
-36%
Sage Group
698,500 12:30
698,500
Bied
698,50012:30
699,000
Laat
-4,000
-0,57%
706,500 697,501
736.633
Gem. 365,7K
+101%
Sainsbury (J)
259,100 12:30
259,000
Bied
259,10012:30
259,200
Laat
+0,700
+0,27%
260,090 257,520
1.521.052
Gem. 1,1M
+34%
Schroders
3.119,000 12:29
3.119,000
Bied
3.119,00012:29
3.121,000
Laat
+18,000
+0,58%
3.130,000 3.103,480
98.541
Gem. 149,1K
-34%
Scottish Mortgage...
406,100 12:30
406,100
Bied
406,10012:30
406,400
Laat
+0,500
+0,12%
408,800 406,100
143.748
Gem. 1,3M
-89%
Severn Trent
2.238,215 12:30
2.238,000
Bied
2.238,21512:30
2.239,000
Laat
-4,785
-0,21%
2.250,480 2.230,720
33.608
Gem. 415,4K
-92%
Shire
4.391,000 12:30
4.390,500
Bied
4.391,00012:30
4.391,500
Laat
-15,000
-0,34%
4.437,750 4.388,500
435.137
Gem. 964,4K
-55%
Sky
965,000 12:30
965,000
Bied
965,00012:30
965,500
Laat
+8,500
+0,89%
970,890 957,890
823.970
Gem. 2,2M
-62%
Smith & Nephew
1.340,000 12:29
1.339,000
Bied
1.340,00012:29
1.341,000
Laat
-3,000
-0,22%
1.345,000 1.340,000
485.557
Gem. 373,2K
+30%
Smiths Group
1.602,000 12:30
1.601,000
Bied
1.602,00012:30
1.602,000
Laat
-4,000
-0,25%
1.624,000 1.599,207
414.616
Gem. 160,5K
+158%
Smurfit Kappa Group
2.357,000 12:30
2.356,000
Bied
2.357,00012:30
2.358,000
Laat
+26,000
+1,12%
2.376,000 2.343,000
131.022
Gem. 225,1K
-42%
SSE
1.476,000 12:29
1.475,000
Bied
1.476,00012:29
1.476,000
Laat
-1,000
-0,07%
1.483,000 1.470,400
500.931
Gem. 1,2M
-59%
St.James's Place
1.185,000 12:29
1.185,000
Bied
1.185,00012:29
1.186,000
Laat
+2,000
+0,17%
1.193,520 1.183,000
165.834
Gem. 90,2K
+84%
Standard Chartered
777,500 12:30
777,500
Bied
777,50012:30
777,700
Laat
+14,000
+1,83%
784,100 774,200
2.698.109
Gem. 692,2K
+290%
Standard Life Plc
399,600 12:29
399,400
Bied
399,60012:29
399,500
Laat
+3,700
+0,93%
400,260 396,100
849.244
Gem. 739,2K
+15%
Taylor Wimpey
178,800 12:29
178,700
Bied
178,80012:29
178,800
Laat
-0,500
-0,28%
179,988 178,098
3.324.353
Gem. 2,6M
+26%
Tesco
172,150 12:30
172,200
Bied
172,15012:30
172,300
Laat
+0,400
+0,23%
172,800 171,200
4.230.430
Gem. 6,8M
-37%
TUI AG
1.120,000 12:30
1.120,000
Bied
1.120,00012:30
1.121,000
Laat
-4,000
-0,36%
1.129,900 1.119,000
318.473
Gem. 150,8K
+111%
Unilever
4.234,165 12:30
4.235,000
Bied
4.234,16512:30
4.235,500
Laat
-38,335
-0,90%
4.278,450 4.233,500
832.199
Gem. 1,4M
-42%
United Utilities ...
899,000 12:29
899,000
Bied
899,00012:29
899,500
Laat
+1,000
+0,11%
900,870 895,500
630.303
Gem. 689,6K
-9%
Vodafone
220,100 12:30
220,050
Bied
220,10012:30
220,150
Laat
+0,400
+0,18%
221,850 219,689
8.837.397
Gem. 6,9M
+28%
Whitbread
3.967,000 12:30
3.966,000
Bied
3.967,00012:30
3.968,000
Laat
+4,000
+0,10%
3.987,000 3.952,000
52.015
Gem. 174,6K
-70%
Wolseley
4.726,000 12:30
4.725,000
Bied
4.726,00012:30
4.727,000
Laat
-26,000
-0,55%
4.782,000 4.722,000
111.573
Gem. 111,1K
+0%
WORLDPAY GRP
311,100 12:29
311,100
Bied
311,10012:29
311,200
Laat
-1,700
-0,54%
314,000 310,700
1.131.611
Gem. 3,7M
-70%
WPP
1.632,000 12:29
1.632,000
Bied
1.632,00012:29
1.633,000
Laat
-18,000
-1,09%
1.651,000 1.632,000
1.025.013
Gem. 1,1M
-7%

TA updates Meer »

28 jun Negatief advies
09 mei Positief advies
18 apr Negatief advies
06 apr Positief advies
31 mrt Negatief advies

Meer »

Stage Marketing! (Doorn)

Heb je interesse in medezeggenschap, de verhoudingen tussen werkgever en werknemer? Als training- en adviesbureau versterken wij de rol van de werk... 11:03 - SBI Formaat

11:03 Stage (web)design/multimedia (Doorn)
10:03 Risico Analist Leidinginfrastructuur (Rotter...
09:03 Medewerker technische dienst met taakveld we...