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  
7.340,71 +15,99 (+0,22%) 23-mrt-17 17:35 7.307,65
7.346,40 5.923,53
7.429,81  

Gerelateerde aandelen LONDEN-FTSE 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
LONDEN-FTSE 100
7.340,71 23 mrt
+15,99
+0,22%
7.346,40 7.307,65
3i Group
718,500 23 mrt
670,000
Bied
718,50023 mrt
0,000
Laat
+7,000
+0,98%
723,000 705,500
1.191.957
Gem. 2M
-42%
Admiral Group
1.992,000 23 mrt
1.851,000
Bied
1.992,00023 mrt
0,000
Laat
+9,000
+0,45%
1.992,000 1.977,000
621.047
Gem. 1M
-40%
Anglo American
1.253,500 23 mrt
1.240,000
Bied
1.253,50023 mrt
1.300,000
Laat
-11,500
-0,91%
1.290,000 1.253,000
5.187.545
Gem. 9,3M
-44%
Antofagasta
836,500 23 mrt
795,000
Bied
836,50023 mrt
878,500
Laat
-7,000
-0,83%
859,000 829,500
4.166.336
Gem. 4,1M
+2%
Ashtead Group
1.649,000 23 mrt
1.600,000
Bied
1.649,00023 mrt
1.710,000
Laat
+41,000
+2,55%
1.656,000 1.608,000
1.506.416
Gem. 1,7M
-13%
Associated Britis...
2.642,000 23 mrt
2.593,000
Bied
2.642,00023 mrt
2.653,000
Laat
+37,000
+1,42%
2.651,000 2.594,335
892.766
Gem. 1M
-14%
AstraZeneca Plc
4.959,500 23 mrt
4.715,000
Bied
4.959,50023 mrt
4.985,000
Laat
+107,000
+2,21%
5.051,457 4.855,000
2.888.430
Gem. 3M
-5%
Aviva
530,500 23 mrt
525,500
Bied
530,50023 mrt
550,000
Laat
-3,500
-0,66%
536,000 529,500
7.421.591
Gem. 10,1M
-26%
Babcock Intl Group
918,000 23 mrt
850,000
Bied
918,00023 mrt
985,000
Laat
+7,000
+0,77%
923,000 909,000
1.133.369
Gem. 2,7M
-58%
BAE Systems
652,500 23 mrt
633,000
Bied
652,50023 mrt
660,000
Laat
+8,000
+1,24%
652,559 640,000
9.417.362
Gem. 10,8M
-13%
Barclays
223,900 23 mrt
221,000
Bied
223,90023 mrt
229,000
Laat
-0,650
-0,29%
225,500 222,950
27.051.316
Gem. 57,3M
-53%
Barratt Developments
549,000 23 mrt
541,000
Bied
549,00023 mrt
555,500
Laat
+3,000
+0,55%
551,000 543,500
3.412.322
Gem. 4,2M
-18%
BHP Billiton Plc
1.255,000 23 mrt
1.249,000
Bied
1.255,00023 mrt
1.396,000
Laat
-16,500
-1,30%
1.277,000 1.251,500
7.211.553
Gem. 9,9M
-27%
BP
456,600 23 mrt
451,000
Bied
456,60023 mrt
457,900
Laat
+1,850
+0,41%
456,646 450,575
28.494.285
Gem. 52,5M
-46%
British American ...
5.174,000 23 mrt
5.140,000
Bied
5.174,00023 mrt
5.200,000
Laat
-6,000
-0,12%
5.204,840 5.134,000
2.502.675
Gem. 4,5M
-44%
British Land
607,000 23 mrt
598,000
Bied
607,00023 mrt
611,000
Laat
+3,000
+0,50%
609,500 601,500
4.017.694
Gem. 5,7M
-30%
BT Group
331,400 23 mrt
323,000
Bied
331,40023 mrt
338,000
Laat
+0,850
+0,26%
331,500 325,100
15.996.151
Gem. 28,8M
-44%
Bunzl
2.333,000 23 mrt
2.100,000
Bied
2.333,00023 mrt
2.376,000
Laat
+21,000
+0,91%
2.337,000 2.300,000
401.738
Gem. 861,4K
-53%
Burberry Group
1.768,000 23 mrt
1.622,000
Bied
1.768,00023 mrt
1.820,000
Laat
+20,000
+1,14%
1.772,000 1.740,000
909.264
Gem. 1,5M
-39%
Capita
559,000 23 mrt
546,000
Bied
559,00023 mrt
580,000
Laat
-1,500
-0,27%
566,500 547,950
2.107.793
Gem. 10,7M
-80%
Carnival
4.545,000 23 mrt
2.600,000
Bied
4.545,00023 mrt
0,000
Laat
+70,000
+1,56%
4.547,000 4.461,000
677.631
Gem. 875,1K
-23%
Centrica
215,200 23 mrt
210,000
Bied
215,20023 mrt
230,000
Laat
+1,900
+0,89%
215,200 211,500
18.586.096
Gem. 26,2M
-29%
Coca-Cola HBC
2.031,000 23 mrt
+23,000
+1,15%
2.046,000 2.000,000
628.170
Gem. 572,7K
+10%
Compass Group Plc
1.499,000 23 mrt
1.470,000
Bied
1.499,00023 mrt
1.525,000
Laat
+10,000
+0,67%
1.499,000 1.480,000
3.130.656
Gem. 3,9M
-21%
CONVATEC
264,000 23 mrt
-0,300
-0,11%
264,800 261,100
1.494.251
Gem. 2,1M
-27%
CRH
2.829,000 23 mrt
2.760,000
Bied
2.829,00023 mrt
0,000
Laat
+35,000
+1,25%
2.859,056 2.794,000
1.444.175
Gem. 1,5M
-7%
DCC Plc
6.970,000 23 mrt
-55,000
-0,78%
7.035,000 6.965,000
264.355
Gem. 273,4K
-3%
Diageo Plc
2.301,000 23 mrt
2.280,000
Bied
2.301,00023 mrt
2.334,000
Laat
-9,000
-0,39%
2.309,000 2.289,000
3.322.700
Gem. 4,6M
-27%
Direct Line Insur...
336,000 23 mrt
320,000
Bied
336,00023 mrt
353,300
Laat
+1,100
+0,33%
336,800 333,400
3.485.748
Gem. 7,6M
-54%
Dixons Carphone
314,800 23 mrt
+12,300
+4,07%
316,200 301,600
5.244.061
Gem. 14M
-63%
easyJet
1.008,000 23 mrt
980,000
Bied
1.008,00023 mrt
1.020,000
Laat
+23,000
+2,34%
1.010,000 983,500
1.979.789
Gem. 7,5M
-73%
Experian
1.628,000 23 mrt
1.615,000
Bied
1.628,00023 mrt
0,000
Laat
+4,000
+0,25%
1.631,000 1.619,000
1.185.939
Gem. 2,1M
-43%
Fresnillo Plc
1.536,000 23 mrt
1.264,000
Bied
1.536,00023 mrt
1.635,000
Laat
-33,000
-2,10%
1.584,000 1.535,000
999.501
Gem. 1,4M
-29%
GKN
367,600 23 mrt
360,000
Bied
367,60023 mrt
372,000
Laat
+0,800
+0,22%
370,800 365,800
4.559.468
Gem. 6,5M
-30%
GlaxoSmithKline
1.675,000 23 mrt
1.659,000
Bied
1.675,00023 mrt
1.678,000
Laat
+4,500
+0,27%
1.676,500 1.663,000
6.039.644
Gem. 12,6M
-52%
Glencore
321,650 23 mrt
321,000
Bied
321,65023 mrt
333,000
Laat
-7,900
-2,40%
332,800 321,650
45.705.398
Gem. 66,2M
-31%
Hammerson
576,500 23 mrt
566,000
Bied
576,50023 mrt
600,000
Laat
+4,500
+0,79%
579,000 568,500
3.484.051
Gem. 3,6M
-3%
Hargreaves Lansdown
1.291,000 23 mrt
+6,000
+0,47%
1.299,000 1.280,000
597.044
Gem. 658K
-9%
HikmaPharmaceuticals
2.026,000 23 mrt
1.900,000
Bied
2.026,00023 mrt
2.350,000
Laat
-46,000
-2,22%
2.069,000 2.009,000
678.567
Gem. 940,7K
-28%
HSBC Holdings
647,200 23 mrt
645,000
Bied
647,20023 mrt
665,000
Laat
-0,300
-0,05%
649,900 645,700
29.707.757
Gem. 44M
-33%
Imperial Brands
3.799,500 23 mrt
3.790,000
Bied
3.799,50023 mrt
3.870,000
Laat
-27,500
-0,72%
3.846,300 3.792,000
2.734.497
Gem. 2,8M
-2%
Informa
635,500 23 mrt
+6,000
+0,95%
637,000 624,500
2.799.779
Gem. 3M
-6%
InterContinental ...
3.840,000 23 mrt
3.760,000
Bied
3.840,00023 mrt
3.900,000
Laat
+55,000
+1,45%
3.850,000 3.783,000
451.835
Gem. 566K
-20%
IAG Plc
546,500 23 mrt
505,000
Bied
546,50023 mrt
569,000
Laat
+1,500
+0,28%
550,644 544,835
9.482.865
Gem. 9M
+5%
Intertek Group
3.907,000 23 mrt
+36,000
+0,93%
3.925,000 3.863,000
338.361
Gem. 603,3K
-44%
Intu Properties
277,100 23 mrt
+1,700
+0,62%
278,000 273,800
3.151.593
Gem. 4,3M
-26%
ITV
208,800 23 mrt
204,000
Bied
208,80023 mrt
215,000
Laat
+0,800
+0,38%
209,050 206,200
11.858.404
Gem. 13,5M
-12%
Johnson Matthey
2.970,000 23 mrt
2.700,000
Bied
2.970,00023 mrt
3.000,000
Laat
+12,000
+0,41%
2.988,000 2.949,000
634.398
Gem. 1M
-37%
Kingfisher
322,700 23 mrt
315,000
Bied
322,70023 mrt
340,000
Laat
-5,300
-1,62%
334,888 318,200
17.195.322
Gem. 15,4M
+12%
Land Securities
1.053,000 23 mrt
1.000,000
Bied
1.053,00023 mrt
1.078,000
Laat
+13,000
+1,25%
1.054,000 1.035,000
2.886.163
Gem. 3,7M
-22%
Legal & General
249,200 23 mrt
248,500
Bied
249,20023 mrt
269,000
Laat
-1,700
-0,68%
251,400 248,600
10.683.522
Gem. 16,2M
-34%
Lloyds Banking Group
68,430 23 mrt
66,870
Bied
68,43023 mrt
68,800
Laat
+0,800
+1,18%
68,600 67,340
156.844.382
Gem. 348M
-55%
London Stock Exch...
3.037,190 23 mrt
+19,190
+0,64%
3.049,000 3.001,000
491.953
Gem. 489,6K
+0%
Marks & Spencer
337,300 23 mrt
322,000
Bied
337,30023 mrt
342,500
Laat
+12,400
+3,82%
340,600 322,493
12.031.126
Gem. 9,4M
+28%
MEDICLINIC
765,500 23 mrt
720,000
Bied
765,50023 mrt
780,000
Laat
+4,500
+0,59%
768,500 757,500
667.232
Gem. 1,3M
-48%
Merlin Entertainm...
472,800 23 mrt
-0,200
-0,04%
475,100 465,400
3.376.459
Gem. 3M
+14%
Mondi Plc
1.941,000 23 mrt
1.900,000
Bied
1.941,00023 mrt
2.000,000
Laat
+11,000
+0,57%
1.943,000 1.924,000
905.424
Gem. 1,3M
-31%
National Grid
1.007,500 23 mrt
955,000
Bied
1.007,50023 mrt
1.008,000
Laat
+6,000
+0,60%
1.009,500 997,300
6.229.855
Gem. 8,3M
-25%
Next
4.199,000 23 mrt
3.500,000
Bied
4.199,00023 mrt
4.257,000
Laat
+314,000
+8,08%
4.248,000 3.805,700
2.466.968
Gem. 916,7K
+169%
Old Mutual
223,000 23 mrt
198,000
Bied
223,00023 mrt
0,000
Laat
+1,300
+0,59%
224,200 221,800
5.666.744
Gem. 12,8M
-56%
PADDY PWR BET
8.705,000 23 mrt
+95,000
+1,10%
8.750,445 8.485,000
53.976
Gem. 125,9K
-57%
Pearson
635,000 23 mrt
630,000
Bied
635,00023 mrt
700,000
Laat
-10,500
-1,63%
647,000 630,000
4.307.613
Gem. 5,2M
-17%
Persimmon
2.112,000 23 mrt
2.000,000
Bied
2.112,00023 mrt
2.200,000
Laat
+13,000
+0,62%
2.136,000 2.100,640
1.057.121
Gem. 1,4M
-22%
Provident Financial
2.928,000 23 mrt
+21,000
+0,72%
2.934,000 2.892,000
238.182
Gem. 461,8K
-48%
Prudential
1.722,000 23 mrt
1.705,000
Bied
1.722,00023 mrt
1.740,000
Laat
-4,500
-0,26%
1.732,000 1.707,630
5.601.076
Gem. 7,1M
-21%
Randgold Resources
7.095,000 23 mrt
6.980,000
Bied
7.095,00023 mrt
7.500,000
Laat
-200,000
-2,74%
7.300,000 7.070,007
621.632
Gem. 747,5K
-17%
RDS 'A'
2.097,500 23 mrt
2.050,000
Bied
2.097,50023 mrt
2.142,000
Laat
-7,000
-0,33%
2.105,000 2.082,500
3.514.599
Gem. 8,1M
-57%
Reckitt Benckiser...
7.334,000 23 mrt
7.110,000
Bied
7.334,00023 mrt
7.440,000
Laat
-96,000
-1,29%
7.419,120 7.327,000
1.228.456
Gem. 1,4M
-10%
RELX
1.555,000 23 mrt
1.525,000
Bied
1.555,00023 mrt
1.565,000
Laat
+10,000
+0,65%
1.556,500 1.540,000
3.799.352
Gem. 4,1M
-6%
Rio Tinto
3.266,500 23 mrt
3.240,000
Bied
3.266,50023 mrt
3.300,000
Laat
-43,000
-1,30%
3.336,000 3.235,652
3.597.523
Gem. 7,1M
-49%
Rolls-Royce Holdings
754,000 23 mrt
749,000
Bied
754,00023 mrt
785,000
Laat
-4,000
-0,53%
762,240 741,500
7.302.963
Gem. 6,1M
+20%
Royal Bank of Sco...
240,000 23 mrt
227,000
Bied
240,00023 mrt
241,500
Laat
+5,000
+2,13%
240,500 234,200
13.457.166
Gem. 18M
-25%
Royal Dutch Shell-B
2.198,500 23 mrt
2.170,000
Bied
2.198,50023 mrt
2.250,000
Laat
-5,500
-0,25%
2.206,760 2.179,241
3.121.323
Gem. 5,8M
-46%
Royal Mail
418,000 23 mrt
406,000
Bied
418,00023 mrt
419,000
Laat
+9,500
+2,33%
418,300 406,039
3.718.772
Gem. 4,7M
-20%
RSA Insurance Group
592,000 23 mrt
584,500
Bied
592,00023 mrt
599,000
Laat
+3,000
+0,51%
593,500 585,000
1.312.126
Gem. 3,1M
-58%
Sage Group
629,500 23 mrt
612,000
Bied
629,50023 mrt
645,000
Laat
+14,000
+2,27%
632,500 613,000
2.996.525
Gem. 3,2M
-7%
Sainsbury (J)
266,600 23 mrt
262,500
Bied
266,60023 mrt
269,000
Laat
0,000
0,00%
267,000 262,700
6.461.668
Gem. 11,2M
-42%
Schroders
3.108,000 23 mrt
+5,000
+0,16%
3.122,691 3.093,000
284.018
Gem. 415,8K
-32%
Severn Trent
2.421,000 23 mrt
2.380,000
Bied
2.421,00023 mrt
2.430,000
Laat
+9,000
+0,37%
2.425,000 2.401,655
682.117
Gem. 799,5K
-15%
Shire
4.665,000 23 mrt
4.611,000
Bied
4.665,00023 mrt
4.694,000
Laat
+27,000
+0,58%
4.669,500 4.613,000
1.628.055
Gem. 2,2M
-25%
Sky
982,500 23 mrt
977,000
Bied
982,50023 mrt
990,000
Laat
0,000
0,00%
987,500 980,500
3.039.551
Gem. 4,4M
-32%
Smith & Nephew
1.252,000 23 mrt
1.221,000
Bied
1.252,00023 mrt
1.292,000
Laat
+14,000
+1,13%
1.252,000 1.239,000
2.738.638
Gem. 4M
-32%
Smurfit Kappa Group
2.155,000 23 mrt
2.000,000
Bied
2.155,00023 mrt
2.297,000
Laat
-20,000
-0,92%
2.182,000 2.143,000
213.992
Gem. 402,4K
-47%
SSE
1.503,000 23 mrt
1.490,000
Bied
1.503,00023 mrt
1.580,000
Laat
+5,000
+0,33%
1.512,200 1.494,000
2.979.580
Gem. 4,5M
-34%
St.James's Place
1.056,000 23 mrt
800,000
Bied
1.056,00023 mrt
1.100,000
Laat
+15,000
+1,44%
1.061,000 1.039,000
1.163.140
Gem. 1,5M
-24%
Standard Chartered
727,300 23 mrt
705,000
Bied
727,30023 mrt
730,000
Laat
+2,300
+0,32%
727,400 715,100
5.506.706
Gem. 9,2M
-40%
Standard Life Plc
354,200 23 mrt
320,000
Bied
354,20023 mrt
400,000
Laat
-2,000
-0,56%
358,100 352,000
5.991.018
Gem. 9,2M
-35%
Taylor Wimpey
194,800 23 mrt
193,000
Bied
194,80023 mrt
196,000
Laat
+0,900
+0,46%
195,600 193,200
14.919.001
Gem. 19,8M
-25%
Tesco
189,600 23 mrt
185,200
Bied
189,60023 mrt
191,000
Laat
+3,750
+2,02%
190,350 186,011
38.433.323
Gem. 26,5M
+45%
TUI AG
1.123,000 23 mrt
+30,000
+2,74%
1.128,461 1.095,000
912.158
Gem. 1,1M
-16%
Unilever
4.016,000 23 mrt
3.975,000
Bied
4.016,00023 mrt
4.100,000
Laat
-9,500
-0,24%
4.023,000 3.975,250
2.334.237
Gem. 3M
-22%
United Utilities ...
1.008,000 23 mrt
900,000
Bied
1.008,00023 mrt
1.015,000
Laat
0,000
0,00%
1.011,000 998,700
1.087.374
Gem. 3M
-64%
Vodafone
211,000 23 mrt
207,000
Bied
211,00023 mrt
212,500
Laat
+3,350
+1,61%
211,850 206,850
73.085.038
Gem. 84,8M
-14%
Whitbread
3.925,000 23 mrt
3.880,000
Bied
3.925,00023 mrt
3.929,000
Laat
+29,000
+0,74%
3.928,000 3.882,000
540.291
Gem. 628,1K
-14%
WM Morrison Super...
234,500 23 mrt
231,500
Bied
234,50023 mrt
235,000
Laat
+2,200
+0,95%
234,900 232,000
4.865.194
Gem. 12M
-60%
Wolseley
5.030,000 23 mrt
4.920,000
Bied
5.030,00023 mrt
0,000
Laat
+30,000
+0,60%
5.040,000 4.979,000
392.464
Gem. 720,5K
-46%
WORLDPAY GRP
289,900 23 mrt
283,900
Bied
289,90023 mrt
0,000
Laat
+0,900
+0,31%
290,400 285,100
4.511.557
Gem. 7,1M
-37%
WPP
1.670,000 23 mrt
1.640,000
Bied
1.670,00023 mrt
1.710,000
Laat
+24,000
+1,46%
1.674,000 1.645,000
5.502.344
Gem. 6,7M
-18%

TA updates Meer »

08 dec Positief advies
28 nov Negatief advies
25 nov Positief advies
02 nov Negatief advies

Sentiment

Verkopen Houden Kopen
IEX Beursspel

Meer »

Java Developer

Als Java Developer bij Triodos Bank bouw je mee aan het centrale banksysteem voor een van de meest duurzame banken. 23 mrt - Triodos Bank

23 mrt (junior) Elektrotechnisch Ingenieur
23 mrt (junior) Elektrotechnisch Ingenieur
23 mrt Senior Internal Auditor