Inloggen

Login
 
Wachtwoord vergeten?

Koers » Aandelen Cboe Europe Equities » VK

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3i Group PLC
801,200 14:15
800,800
Bied
801,20014:15
801,000
Laat
+5,600
+0,70%
813,600 796,600 460.597
Admiral Group PLC
1.965,000 14:16
1.965,000
Bied
1.965,00014:16
1.965,500
Laat
-24,000
-1,21%
2.003,000 1.961,750 91.533
Anglo American PLC
1.686,200 14:16
1.685,600
Bied
1.686,20014:16
1.686,600
Laat
+2,400
+0,14%
1.711,800 1.683,000 336.911
Antofagasta PLC
797,600 14:15
796,800
Bied
797,60014:15
798,000
Laat
+1,200
+0,15%
810,600 793,400 140.198
Ashtead Group PLC
1.881,000 14:14
1.880,000
Bied
1.881,00014:14
1.881,000
Laat
-2,500
-0,13%
1.927,000 1.878,000 152.549
Associated Britis...
2.446,000 14:16
2.445,000
Bied
2.446,00014:16
2.447,000
Laat
+2,000
+0,08%
2.469,000 2.422,000 147.610
AstraZeneca PLC
6.123,000 14:16
6.123,000
Bied
6.123,00014:16
6.124,000
Laat
-189,000
-2,99%
6.261,000 6.112,000 542.019
Aviva PLC
415,300 14:15
415,400
Bied
415,30014:15
415,600
Laat
+2,300
+0,56%
421,400 413,000 1.462.927
BAE Systems PLC
528,200 14:15
528,200
Bied
528,20014:15
528,400
Laat
-3,800
-0,71%
541,000 527,600 584.432
Barclays PLC
164,140 14:16
164,140
Bied
164,14014:16
164,180
Laat
-1,900
-1,14%
168,860 163,740 5.522.440
Barratt Developme...
502,400 14:16
502,400
Bied
502,40014:16
503,200
Laat
-2,200
-0,44%
514,600 495,300 541.821
Berkeley Group Ho...
3.371,000 14:13
3.371,000
Bied
3.371,00014:13
3.374,000
Laat
-53,000
-1,55%
3.526,000 3.369,000 78.629
BHP Billiton PLC
1.584,400 14:16
1.584,600
Bied
1.584,40014:16
1.585,200
Laat
-8,200
-0,51%
1.611,600 1.581,600 617.928
BP PLC
524,700 14:16
524,600
Bied
524,70014:16
524,700
Laat
-2,200
-0,42%
534,700 524,400 4.092.056
British American ...
2.718,500 14:15
2.718,500
Bied
2.718,50014:15
2.719,000
Laat
-66,000
-2,37%
2.799,500 2.686,000 1.015.146
British Land Co P...
582,600 14:16
582,600
Bied
582,60014:16
583,000
Laat
-4,400
-0,75%
589,600 576,600 609.556
BT Group PLC
254,600 14:15
254,500
Bied
254,60014:15
254,650
Laat
+0,500
+0,20%
258,550 253,800 1.969.374
Bunzl PLC
2.285,000 14:14
2.285,000
Bied
2.285,00014:14
2.286,000
Laat
-20,000
-0,87%
2.337,000 2.280,000 94.606
Burberry Group PLC
1.808,000 14:13
1.807,000
Bied
1.808,00014:13
1.808,500
Laat
+7,500
+0,42%
1.844,500 1.794,000 183.718
Carnival PLC
4.509,000 14:15
4.507,000
Bied
4.509,00014:15
4.510,000
Laat
+14,000
+0,31%
4.540,000 4.505,000 64.641
Centrica PLC
145,000 14:15
144,950
Bied
145,00014:15
145,050
Laat
+1,950
+1,36%
145,450 141,150 6.125.615
Coca-Cola HBC AG
2.314,000 14:16
2.312,000
Bied
2.314,00014:16
2.313,000
Laat
-59,000
-2,49%
2.439,000 2.308,000 90.313
Compass Group PLC
1.578,500 14:14
1.578,000
Bied
1.578,50014:14
1.578,500
Laat
-23,000
-1,44%
1.619,500 1.575,500 374.092
CRH PLC
2.147,000 14:11
2.145,000
Bied
2.147,00014:11
2.147,000
Laat
-42,000
-1,92%
2.227,000 2.147,000 164.663
Croda Internation...
4.892,000 14:15
4.890,000
Bied
4.892,00014:15
4.893,000
Laat
-25,000
-0,51%
4.964,000 4.884,000 32.572
DCC PLC
5.775,000 14:16
5.775,000
Bied
5.775,00014:16
5.780,000
Laat
-105,000
-1,79%
5.940,000 5.770,000 63.002
Diageo PLC
2.782,500 14:15
2.782,000
Bied
2.782,50014:15
2.783,000
Laat
-8,500
-0,30%
2.811,500 2.780,500 564.803
Direct Line Insur...
315,800 14:16
315,700
Bied
315,80014:16
315,900
Laat
-0,500
-0,16%
319,400 314,300 309.030
DS Smith PLC
348,800 14:15
348,800
Bied
348,80014:15
349,200
Laat
-1,600
-0,46%
360,900 348,700 709.738
easyJet PLC
1.155,500 14:13
1.157,000
Bied
1.155,50014:13
1.158,500
Laat
-13,500
-1,15%
1.205,000 1.136,000 400.995
EVRAZ PLC
546,000 14:16
546,000
Bied
546,00014:16
546,600
Laat
+0,400
+0,07%
558,800 544,800 467.521
Experian PLC
1.863,500 14:16
1.863,500
Bied
1.863,50014:16
1.864,500
Laat
+20,000
+1,08%
1.891,500 1.855,000 264.286
Fresnillo PLC
835,600 14:15
835,000
Bied
835,60014:15
837,000
Laat
-15,200
-1,79%
851,200 814,600 227.790
GlaxoSmithKline PLC
1.547,900 14:16
1.548,200
Bied
1.547,90014:16
1.548,400
Laat
-13,900
-0,89%
1.578,000 1.547,400 942.727
GVC Holdings PLC
790,000 14:12
789,500
Bied
790,00014:12
790,500
Laat
+12,500
+1,61%
801,000 779,500 161.232
Halma PLC
1.335,000 14:11
1.333,000
Bied
1.335,00014:11
1.336,000
Laat
+27,000
+2,06%
1.354,000 1.325,000 44.923
Hargreaves Lansdo...
1.842,000 14:15
1.841,500
Bied
1.842,00014:15
1.844,500
Laat
-14,000
-0,75%
1.875,500 1.841,500 86.625
HSBC Holdings PLC
649,300 14:16
649,300
Bied
649,30014:16
649,500
Laat
-7,800
-1,19%
666,000 648,800 3.756.551
Imperial Brands PLC
2.633,500 14:16
2.632,500
Bied
2.633,50014:16
2.634,500
Laat
+23,000
+0,88%
2.669,000 2.598,000 333.754
Informa PLC
741,000 14:15
740,800
Bied
741,00014:15
741,200
Laat
+3,400
+0,46%
751,600 741,000 512.600
InterContinental ...
4.195,000 14:13
4.193,000
Bied
4.195,00014:13
4.197,000
Laat
+12,000
+0,29%
4.276,500 4.184,000 33.155
International Con...
634,200 14:15
634,000
Bied
634,20014:15
634,400
Laat
+3,200
+0,51%
642,600 627,800 1.006.176
Intertek Group PLC
4.513,000 14:16
4.512,000
Bied
4.513,00014:16
4.515,000
Laat
+24,000
+0,53%
4.567,000 4.495,000 73.674
ITV PLC
147,600 14:15
147,550
Bied
147,60014:15
147,700
Laat
-1,600
-1,07%
151,950 147,200 1.623.277
J Sainsbury PLC
305,300 14:13
305,100
Bied
305,30014:13
305,300
Laat
-1,100
-0,36%
309,100 302,200 672.021
John Wood Group PLC
654,000 14:16
653,400
Bied
654,00014:16
654,600
Laat
-6,400
-0,97%
677,400 653,800 144.632
Johnson Matthey PLC
3.002,500 14:16
3.001,000
Bied
3.002,50014:16
3.003,000
Laat
+48,500
+1,64%
3.022,000 2.976,000 204.859
Just Eat PLC
543,600 14:14
544,000
Bied
543,60014:14
544,400
Laat
-12,000
-2,16%
563,600 543,600 181.917
Kingfisher PLC
242,800 14:16
242,700
Bied
242,80014:16
242,900
Laat
-2,300
-0,94%
248,300 241,900 837.613
Land Securities G...
833,200 14:16
833,200
Bied
833,20014:16
833,800
Laat
-4,200
-0,50%
850,400 825,800 146.181
Legal & General G...
244,700 14:16
244,700
Bied
244,70014:16
244,800
Laat
-4,200
-1,69%
253,200 244,200 2.533.718
Lloyds Banking Gr...
54,480 14:15
54,470
Bied
54,48014:15
54,490
Laat
-0,990
-1,78%
55,935 54,080 30.527.363
London Stock Exch...
4.106,000 14:16
4.106,000
Bied
4.106,00014:16
4.108,000
Laat
+11,000
+0,27%
4.141,000 4.103,000 80.736
Marks & Spencer G...
291,300 14:15
291,300
Bied
291,30014:15
291,500
Laat
+2,400
+0,83%
296,100 290,000 759.747
Melrose Industrie...
175,250 14:16
175,200
Bied
175,25014:16
175,350
Laat
-7,300
-4,00%
185,450 173,850 1.874.875
Micro Focus Inter...
1.452,500 14:15
1.452,000
Bied
1.452,50014:15
1.453,000
Laat
+40,500
+2,87%
1.459,500 1.429,500 242.417
Mondi PLC
1.763,000 14:16
1.763,000
Bied
1.763,00014:16
1.763,500
Laat
-20,500
-1,15%
1.816,000 1.759,500 131.453
National Grid PLC
827,300 14:16
827,400
Bied
827,30014:16
827,800
Laat
-12,200
-1,45%
838,500 826,200 1.070.263
Next PLC
5.166,000 14:13
5.160,000
Bied
5.166,00014:13
5.164,000
Laat
+24,000
+0,47%
5.254,000 5.162,000 59.851
NMC Health PLC
3.586,000 14:16
3.582,000
Bied
3.586,00014:16
3.588,000
Laat
-20,000
-0,55%
3.654,000 3.560,000 26.088
OCADO GROUP PLC
757,600 14:16
757,600
Bied
757,60014:16
758,400
Laat
-4,600
-0,60%
776,200 752,600 285.612
Pearson PLC
931,400 14:14
931,200
Bied
931,40014:14
931,600
Laat
+1,000
+0,11%
937,200 922,800 188.575
Persimmon PLC
2.130,000 14:15
2.129,000
Bied
2.130,00014:15
2.130,000
Laat
-42,000
-1,93%
2.225,000 2.128,000 124.327
Prudential PLC
1.566,500 14:15
1.566,500
Bied
1.566,50014:15
1.567,000
Laat
-19,500
-1,23%
1.617,000 1.565,500 508.954
Randgold Resource...
6.360,000 14:15
6.356,000
Bied
6.360,00014:15
6.366,000
Laat
+58,000
+0,92%
6.360,000 6.278,000 18.931
Reckitt Benckiser...
6.479,000 14:15
6.475,000
Bied
6.479,00014:15
6.478,000
Laat
-35,000
-0,54%
6.571,000 6.477,000 97.844
RELX PLC
1.616,000 14:15
1.616,000
Bied
1.616,00014:15
1.616,500
Laat
-13,000
-0,80%
1.649,000 1.614,500 476.718
Rentokil Initial PLC
319,500 14:16
319,600
Bied
319,50014:16
319,800
Laat
+2,300
+0,73%
322,500 318,900 427.638
Rightmove PLC
438,000 14:15
437,800
Bied
438,00014:15
438,050
Laat
+6,250
+1,45%
440,500 435,100 325.556
Rio Tinto PLC
3.857,000 14:16
3.856,500
Bied
3.857,00014:16
3.857,500
Laat
+49,500
+1,30%
3.894,500 3.849,500 415.092
Rolls-Royce Holdi...
804,400 14:16
804,200
Bied
804,40014:16
804,600
Laat
-7,600
-0,94%
820,200 803,600 454.708
Royal Bank of Sco...
216,000 14:14
215,800
Bied
216,00014:14
216,000
Laat
-8,300
-3,70%
228,900 214,250 7.430.029
Royal Dutch Shell...
2.398,000 14:15
2.398,000
Bied
2.398,00014:15
2.398,500
Laat
+3,500
+0,15%
2.436,500 2.397,000 1.141.148
Royal Dutch Shell...
2.443,500 14:16
2.443,000
Bied
2.443,50014:16
2.444,000
Laat
+4,500
+0,18%
2.486,500 2.441,000 302.886
Royal Mail PLC
314,900 14:15
315,000
Bied
314,90014:15
315,600
Laat
-11,000
-3,38%
328,300 312,300 883.086
RSA Insurance Gro...
533,000 14:09
533,000
Bied
533,00014:09
533,400
Laat
-3,400
-0,63%
542,300 531,800 129.512
Sage Group PLC/The
550,800 14:16
550,600
Bied
550,80014:16
551,200
Laat
-15,600
-2,75%
569,800 550,800 346.268
Schroders PLC
2.546,000 14:14
2.544,000
Bied
2.546,00014:14
2.546,000
Laat
+18,000
+0,71%
2.586,000 2.543,000 22.363
Scottish Mortgage...
483,650 14:09
482,100
Bied
483,65014:09
484,300
Laat
-0,350
-0,07%
490,200 483,650 15.293
Segro PLC
604,800 14:15
604,800
Bied
604,80014:15
605,400
Laat
-11,200
-1,82%
619,200 602,800 662.957
Severn Trent PLC
1.823,500 14:13
1.821,500
Bied
1.823,50014:13
1.824,000
Laat
+13,000
+0,72%
1.836,000 1.786,000 129.042
Shire PLC
4.578,000 14:15
4.578,500
Bied
4.578,00014:15
4.579,500
Laat
-42,000
-0,91%
4.649,500 4.532,500 551.772
Smith & Nephew PLC
1.384,000 14:14
1.383,500
Bied
1.384,00014:14
1.384,500
Laat
-10,500
-0,75%
1.409,000 1.384,000 189.696
Smiths Group PLC
1.424,000 14:16
1.423,000
Bied
1.424,00014:16
1.424,500
Laat
+0,500
+0,04%
1.441,000 1.413,000 131.769
SSE PLC
1.119,500 14:15
1.119,500
Bied
1.119,50014:15
1.120,000
Laat
-7,000
-0,62%
1.133,500 1.116,000 421.861
St James's Place PLC
1.012,500 14:16
1.012,500
Bied
1.012,50014:16
1.013,500
Laat
-13,500
-1,32%
1.043,000 1.012,000 143.966
Standard Chartere...
595,400 14:16
595,400
Bied
595,40014:16
595,500
Laat
-0,800
-0,13%
609,600 594,900 1.148.327
Taylor Wimpey PLC
148,500 14:13
148,450
Bied
148,50014:13
148,650
Laat
-1,300
-0,87%
154,350 148,000 1.069.372
Tesco PLC
205,000 14:16
205,000
Bied
205,00014:16
205,100
Laat
+1,800
+0,89%
207,100 203,300 3.005.487
TUI AG
1.281,000 14:14
1.278,500
Bied
1.281,00014:14
1.281,500
Laat
+28,500
+2,28%
1.290,000 1.264,500 73.293
Unilever PLC
4.232,500 14:16
4.231,500
Bied
4.232,50014:16
4.232,500
Laat
-7,500
-0,18%
4.292,500 4.232,000 443.273
United Utilities ...
737,400 14:15
736,000
Bied
737,40014:15
736,800
Laat
+6,400
+0,88%
738,000 721,800 275.355
Vodafone Group PLC
151,600 14:16
151,600
Bied
151,60014:16
151,640
Laat
-3,520
-2,27%
156,060 151,160 10.557.366
Whitbread PLC
4.515,000 14:15
4.514,000
Bied
4.515,00014:15
4.516,000
Laat
-21,000
-0,46%
4.593,000 4.496,000 36.183
Wm Morrison Super...
244,050 14:16
244,050
Bied
244,05014:16
244,150
Laat
-0,150
-0,06%
246,000 242,700 1.515.775
WPP PLC
862,400 14:16
862,200
Bied
862,40014:16
862,400
Laat
-1,000
-0,12%
885,200 862,200 553.451