Ontvang nu dagelijks onze kooptips!

word abonnee
Van beleggers
voor beleggers
Uitgebreid zoeken

Beurscodes, betekenis en hulp bij zoeken

Europa

AEX
Euronext Amsterdam
BRU
Euronext Brussels
PSE
Euronext Paris
LIS
Euronext Lissabon
CHX
CBOE Europe, grote(re) EU aandelen
NAV
Investment Funds (NAV)

Noord-Amerika

NYS
New York Stock Exchange
OTC
CBOE BZX Exchange (US)
TSE
Toronto Stock Exchange

Kunt u een instrument niet vinden?

Zoek dan via de zogenaamde ISIN code. Elk instrument, aandeel etc. heeft een unieke code.

Kies vervolgens - wanneer er meerdere resultaten zijn - de notering op de beurs van uw keuze.

Waar vind ik die ISIN code?

Google de naam van het instrument, aandeel etc. met de toevoeging 'ISIN'.

Als zoeken op ISIN code geen resultaten oplevert hebben wij het instrument of aandeel niet in onze koersendatabase.

desktop iconMarkt Monitor
  • Word abonnee

  • Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?
Markt vandaag Koersen Forum Premium IEX Expert
Home  /  Koersen  /  Aandelen Cboe Europe Equities  /  VK  /  LDN250

Koers » Aandelen Cboe Europe Equities » VK

| Knoppen
3I INFRASTRUCTURE
333,750
333,000
Bied
333,75013:07
335,000
Laat
 +0,750 +0,23% 334,500 332,500 11.544
4IMPRINT GRP LS-,3846
5.010,000
5.000,000
Bied
5.010,00013:40
5.020,000
Laat
 +65,000 +1,31% 5.080,000 4.950,000 1.796
A.G. BARR LS-,04167
628,000
627,000
Bied
628,00013:56
629,000
Laat
 +11,000 +1,78% 632,000 621,000 3.783
ABERFORTH SM.COS TR.LS-01
1.546,000
1.540,000
Bied
1.546,00013:00
1.548,000
Laat
 +6,000 +0,39% 1.546,000 1.542,000 1.105
AJ BELL PLC (WI) -,000125
450,500
450,000
Bied
450,50013:52
451,000
Laat
 +5,750 +1,29% 451,000 447,000 25.804
ALFA FIN.SOFTW.HL.LS-,001
200,500
196,000
Bied
200,50013:00
200,500
Laat
 -5,000 -2,43% 201,000 200,000 1.618
ALLIANCE TR. PLC LS-,025
1.188,000
1.184,000
Bied
1.188,00013:55
1.188,000
Laat
 +10,000 +0,85% 1.188,000 1.186,000 1.704
ALLIANZ TECHNO.TR.LS-,025
357,000
356,000
Bied
357,00013:36
358,000
Laat
 +4,500 +1,28% 358,500 355,500 7.962
AO WORLD PLC LS -,0025
108,000
106,000
Bied
108,00012:17
108,400
Laat
 +0,700 +0,65% 108,300 107,300 2.771
Apax Global Alpha Ltd
141,400
140,800
Bied
141,40025 sep
141,400
Laat
 0,000 0,00% 142,000 141,400 67.729
ASCENTIAL PLC LS-,017
565,500
565,000
Bied
565,50012:54
565,500
Laat
 0,000 0,00% 566,000 565,000 8.841
ASHMORE GRP PLC LS-,0001
202,600
202,200
Bied
202,60013:55
203,000
Laat
 +1,000 +0,50% 206,000 202,600 35.090
EDINBURGH DRAGON LS-,20
422,000
+11,000 +2,68% 423,000 417,000 557
ASSURA PLC LS-,10
42,580
42,500
Bied
42,58013:56
42,600
Laat
 +0,680 +1,62% 42,680 41,900 530.162
ASTON MARTIN LAG.GLB.HLDG
153,500
152,900
Bied
153,50013:53
153,700
Laat
 -3,100 -1,98% 161,100 153,500 102.205
AUCTION TECH.GRP.LS-,0001
419,500
411,500
Bied
419,50013:56
420,000
Laat
 +7,500 +1,82% 420,500 414,500 4.385
AVI GLOBAL TRUST LS-,02
228,500
228,000
Bied
228,50013:37
229,000
Laat
 +1,750 +0,77% 228,500 228,000 622
BABCOCK INTL GRP LS-,60
478,600
478,400
Bied
478,60013:56
478,800
Laat
 +6,000 +1,27% 493,600 474,400 41.064
BAILLIE GIFFORD JAP. TR.
737,000
+17,000 +2,36% 737,000 729,000 392
BAI.GIF. US GROWTH LS-,01
202,500
0,000 0,00% 202,500 202,000 4.126
BAKKAVOR GRP PLC LS -,1
154,500
153,500
Bied
154,50011:58
155,000
Laat
 +0,250 +0,16% 154,500 153,500 139
BALANCED COMMERCIAL PPTY.
95,300
95,200
Bied
95,30013:00
95,500
Laat
 +0,100 +0,11% 95,300 95,100 19.344
BALFOUR BEATTY PLC LS-,50
438,300
437,800
Bied
438,30013:49
438,400
Laat
 +7,800 +1,81% 438,400 432,500 20.002
BK OF G GROUP PLC LS 0,01
3.805,000
3.800,000
Bied
3.805,00013:55
3.810,000
Laat
 +30,000 +0,79% 3.820,000 3.715,000 5.794
BANKERS INV.TR. LS-,025
112,000
111,200
Bied
112,00013:39
112,200
Laat
 +0,800 +0,72% 112,000 111,200 4.414
BBGI GLOBAL INFRASTRUCT.
129,800
0,000 0,00% 130,000 129,700 156.707
BELLEVUE HE.TR.RED.LS-,01
146,000
145,000
Bied
146,00013:00
146,200
Laat
 -0,800 -0,54% 146,000 145,800 3.585
BELLWAY PLC LS -,125
3.119,000
3.116,000
Bied
3.119,00013:54
3.122,000
Laat
 +49,000 +1,60% 3.154,000 3.090,000 12.428
BH MACRO GBP
375,500
374,500
Bied
375,50013:00
376,500
Laat
 -3,750 -0,99% 382,000 374,000 2.033
BIG YELLOW GROUP LS 0,10
1.280,000
1.278,000
Bied
1.280,00013:46
1.282,000
Laat
 +17,000 +1,35% 1.280,000 1.270,000 7.683
BR GR.EURO.INV.TR.LS-,001
599,000
597,000
Bied
599,00013:00
610,000
Laat
 +13,000 +2,22% 599,000 592,000 1.696
BLACKRO.SM.CIES TR.LS-,25
1.460,000
1.458,000
Bied
1.460,00013:40
1.480,000
Laat
 -8,000 -0,54% 1.470,000 1.456,000 1.151
BLACKROCK THROGM.TR.LS-05
611,000
608,000
Bied
611,00013:00
611,000
Laat
 +5,000 +0,83% 611,000 608,000 3.611
BLACKROCK WLD MNG LS-,05
540,000
537,000
Bied
540,00013:00
541,000
Laat
 +9,000 +1,69% 542,000 540,000 1.363
BLOOMSBURY PUBL. LS-,0125
670,000
666,000
Bied
670,00013:00
672,000
Laat
 +8,000 +1,21% 670,000 666,000 264
BLUEFIELD SOLAR INCOME FD
106,200
104,000
Bied
106,20013:00
106,800
Laat
 +1,000 +0,95% 106,200 105,600 3.225
BMO GLOB.SM.COS. -,025
138,800
0,000 0,00% 0,000 0,000
BODYCOTE PLC LS -,1727272
601,500
601,000
Bied
601,50013:56
602,000
Laat
 +2,000 +0,33% 606,000 599,000 108.269
BRIDGEPOINT AD.LS -,00005
332,800
332,600
Bied
332,80013:51
333,000
Laat
 +5,200 +1,59% 336,000 327,200 20.861
BRIT. LD CO. PLC LS-,25
447,800
447,000
Bied
447,80013:52
447,600
Laat
 +5,800 +1,31% 448,800 444,600 183.690
BRITVIC PLC LS-,20
1.274,500
1.274,000
Bied
1.274,50013:52
1.275,000
Laat
 -0,500 -0,04% 1.278,000 1.274,000 151.308
BRUNNER INV.TR.PLC LS-,25
1.372,500
1.375,000
Bied
1.372,50025 sep
1.400,000
Laat
 0,000 0,00% 1.375,000 1.372,500 17
BURBERRY GROUP LS-,0005
651,600
651,400
Bied
651,60013:56
652,600
Laat
 +40,800 +6,68% 657,600 628,000 466.617
BYTES TECH.GRP LS -,01
519,500
519,000
Bied
519,50013:53
520,000
Laat
 +9,000 +1,76% 522,500 515,000 48.040
C+C GROUP PLC EO-,01
160,400
159,600
Bied
160,40013:02
160,200
Laat
 +4,600 +2,95% 160,400 159,800 1.607
CALEDONIA INV. PLC LS-,05
3.450,000
0,000 0,00% 3.475,000 3.430,000 344
CAPITAL GEARING TR.LS-,25
4.747,500
0,000 0,00% 4.750,000 4.745,000 89
CARNIVAL PLC DL 1,66
1.238,000
1.238,000
Bied
1.238,00013:51
1.241,000
Laat
 -1,500 -0,12% 1.249,000 1.231,500 10.978
Centamin PLC
158,000
157,900
Bied
158,00013:56
158,100
Laat
 +1,100 +0,70% 158,100 155,300 860.483
CHEMRING GRP PLC LS-,01
367,500
366,000
Bied
367,50013:22
367,000
Laat
 +8,000 +2,23% 368,000 363,500 13.230
CITY OF LDN INV.TR.LS-,25
438,750
438,000
Bied
438,75013:26
439,500
Laat
 +2,750 +0,63% 439,500 438,750 7.076
CLARKSON PLC LS-,25
3.665,000
3.660,000
Bied
3.665,00013:33
3.680,000
Laat
 +60,000 +1,66% 3.665,000 3.555,000 768
CLOSE BROTH. GRP LS-,25
415,000
415,200
Bied
415,00013:55
416,200
Laat
 +5,400 +1,32% 420,300 411,000 41.612
CMC MARKETS PLC LS -,25
307,000
305,500
Bied
307,00013:28
308,000
Laat
 +4,500 +1,49% 311,000 305,000 18.674
COATS GROUP LS -,05
100,400
100,600
Bied
100,40013:47
101,000
Laat
 +0,950 +0,96% 101,000 99,800 89.633
COMPUTACENTER LS-,075555
2.508,000
2.508,000
Bied
2.508,00013:45
2.510,000
Laat
 +28,000 +1,13% 2.517,000 2.494,000 3.518
CRANSWICK PLC LS-,10
4.710,000
4.705,000
Bied
4.710,00013:41
4.715,000
Laat
 +90,000 +1,95% 4.710,000 4.645,000 2.180
CREST NICHOLS.HLDGS LS-05
190,500
190,000
Bied
190,50013:49
190,700
Laat
 +2,400 +1,28% 192,000 189,200 15.796
DERWENT LONDON LS-,05
2.446,000
2.446,000
Bied
2.446,00013:56
2.450,000
Laat
 +32,000 +1,33% 2.452,000 2.432,000 6.845
DIR.LINE.INS.LS-,10909090
183,200
183,000
Bied
183,20013:54
183,200
Laat
 +4,100 +2,29% 184,300 180,800 142.976
DISCOVERIE GRP PLC LS-,05
587,000
588,000
Bied
587,00013:34
592,000
Laat
 0,000 0,00% 595,000 586,000 4.493
DOMINO'S PIZZA LS-,005208
301,000
300,400
Bied
301,00013:40
301,000
Laat
 +7,400 +2,52% 301,000 293,400 22.966
DR. MARTENS PLC LS -,01
55,450
55,300
Bied
55,45013:55
55,750
Laat
 +0,250 +0,45% 56,300 54,700 56.132
DRAX GROUP LS-,1155172
632,000
631,500
Bied
632,00013:55
632,500
Laat
 +9,500 +1,53% 638,500 628,000 189.982
DUNELM GROUP PLC LS-,01
1.170,500
1.169,000
Bied
1.170,50013:52
1.172,000
Laat
 +6,500 +0,56% 1.185,000 1.157,000 63.825
EDINBGH INV.TR.PLC LS-,25
750,000
748,000
Bied
750,00013:00
750,000
Laat
 +3,500 +0,47% 751,000 750,000 2.354
EDINBURGH WORLDW. LS-,01
152,400
151,600
Bied
152,40013:00
152,800
Laat
 +1,000 +0,66% 152,400 151,000 1.660
ELEMENTIS PLC LS-,05
158,600
157,000
Bied
158,60013:11
159,600
Laat
 +4,000 +2,59% 158,800 156,400 4.564
EMP.STUD.PROP.PLC LS -,01
98,600
97,500
Bied
98,60013:43
98,600
Laat
 +1,200 +1,23% 98,600 98,500 1.278
ENERGEAN PLC LS -,01
881,000
879,000
Bied
881,00013:56
881,500
Laat
 +1,000 +0,11% 903,250 880,000 64.836
ESSENTRA PLC LS -,25
148,000
147,000
Bied
148,00012:14
148,600
Laat
 +1,300 +0,89% 148,600 147,400 3.320
EURO.OPPOTU.TRUST LS-01
838,500
0,000 0,00% 0,000 0,000
FIDELITY CN SP.SIT.REG S
199,600
197,600
Bied
199,60013:43
199,400
Laat
 +10,800 +5,72% 199,600 196,600 5.924
FIDELI. EMERG.MKTS PTG
866,000
0,000 0,00% 0,000 0,000
FIDELITY EUROP.TR.LS-,025
385,000
384,000
Bied
385,00013:00
385,500
Laat
 +6,000 +1,58% 385,000 384,000 10.608
FIDELITY SPEC.VAL. LS-,05
314,500
314,500
Bied
314,50010:13
315,500
Laat
 +0,250 +0,08% 314,500 314,000 3.229
FINSBURY GRTH+INC. LS-,25
864,000
863,000
Bied
864,00013:50
865,000
Laat
 +10,000 +1,17% 864,000 863,500 828
FIRSTGRP PLC LS-,05
149,300
149,000
Bied
149,30013:22
149,300
Laat
 +2,600 +1,77% 150,200 146,500 7.904
FISHER (JAMES)SONS LS-,25
355,500
353,000
Bied
355,50013:04
358,000
Laat
 -1,500 -0,42% 358,000 355,000 561
FORESIGHT ENVIRON.INFRAS.
91,300
91,500
Bied
91,30025 sep
92,700
Laat
 0,000 0,00% 91,300 91,300 995
FORESIGHT SOLAR FD LTD
91,600
-0,600 -0,65% 91,600 91,400 6.367
FUTURE PLC LS-,15
974,500
975,000
Bied
974,50013:51
993,000
Laat
 -60,500 -5,85% 1.050,000 974,000 41.721
GAMES WORKSHOP GRP LS-,05
10.790,000
10.760,000
Bied
10.790,00013:52
10.790,000
Laat
 +280,000 +2,66% 10.800,000 10.560,000 3.473
GCP INFRASTR.INV. LS -,01
77,500
77,100
Bied
77,50013:46
77,500
Laat
 +1,100 +1,44% 77,500 76,700 12.909
GENUIT GROUP (WI) LS-001
574,000
0,000 0,00% 574,000 567,000 437
GENUS PLC LS-,1
1.956,000
1.956,000
Bied
1.956,00013:49
1.964,000
Laat
 +70,000 +3,71% 1.956,000 1.878,000 1.371
GOODWIN PLC LS-,10
6.980,000
6.880,000
Bied
6.980,00011:02
7.060,000
Laat
 -160,000 -2,24% 6.980,000 6.960,000 43
GRAFTON GROUP PLC EO-,05
1.052,200
1.049,000
Bied
1.052,20013:55
1.053,000
Laat
 +9,800 +0,94% 1.058,600 1.048,400 17.807
GRAINGER PLC LS-,05
242,500
242,000
Bied
242,50013:54
243,000
Laat
 +5,000 +2,11% 242,500 237,000 86.861
GREAT P.EST.LS-,152631578
734,000
0,000 0,00% 0,000 0,000
GREENCOAT UK WIND LS -,01
138,000
137,500
Bied
138,00013:00
138,000
Laat
 +0,600 +0,44% 138,100 137,650 46.568
GREENCORE GRP PLC LS 0,01
180,800
181,200
Bied
180,80013:35
181,800
Laat
 +1,100 +0,61% 181,100 180,400 60.464
GREGGS PLC LS-,02
3.104,000
3.102,000
Bied
3.104,00013:54
3.106,000
Laat
 +16,000 +0,52% 3.120,000 3.096,000 10.645
HAMMERSON PLC LS-,05
32,120
32,000
Bied
32,12013:56
32,400
Laat
 +0,520 +1,65% 32,220 31,850 753.731
HARBOUR ENERGY LS 0,00002
263,100
262,900
Bied
263,10013:55
263,200
Laat
 -5,500 -2,05% 265,500 261,700 339.167
HARBOURVEST GL.EQ.APR.14
2.385,000
2.375,000
Bied
2.385,00013:51
2.390,000
Laat
 +70,000 +3,02% 2.402,500 2.340,000 8.226
HAYS PLC LS-,01
92,150
92,100
Bied
92,15013:53
92,250
Laat
 +2,000 +2,22% 92,350 91,000 181.653
HELIOS TOWER PL WI LS0,01
118,600
118,200
Bied
118,60013:00
118,800
Laat
 +3,200 +2,77% 118,600 116,400 14.573
HENDERSON EUR.TR. LS-,05
187,000
0,000 0,00% 187,000 187,000 1.996
HENDERSON SMALL. COS INV.
866,000
854,000
Bied
866,00009:54
871,000
Laat
 0,000 0,00% 866,000 866,000 52
HERALD INV.TR.PLC LS-,25
2.080,000
2.065,000
Bied
2.080,00013:00
2.080,000
Laat
 +10,000 +0,48% 2.080,000 2.070,000 137
HGCAPITAL TRUST LS-,025
504,500
505,000
Bied
504,50012:38
508,000
Laat
 +0,500 +0,10% 505,000 502,500 5.062
HICL INFRASTRUCT LS-,0001
130,600
130,600
Bied
130,60013:23
131,400
Laat
 0,000 0,00% 130,700 130,000 119.102
HILL + SMITH LS-,25
2.080,000
2.070,000
Bied
2.080,00013:14
2.080,000
Laat
 +50,000 +2,46% 2.085,000 2.040,000 2.730
Hilton Food Group PLC
885,000
885,000
Bied
885,00013:22
889,000
Laat
 +4,000 +0,45% 890,000 883,000 9.888
HOCHSCHILD MNG PLC LS-,01
198,000
197,400
Bied
198,00013:56
199,400
Laat
 +12,600 +6,80% 198,000 189,000 61.441
HOLLYWOOD BOWL GRP LS-,01
311,250
311,000
Bied
311,25013:02
311,500
Laat
 +3,250 +1,06% 312,500 307,000 5.447
HUNTING PLC LS-,25
368,000
364,000
Bied
368,00013:46
369,000
Laat
 -9,000 -2,39% 375,000 360,000 33.791
IBSTOCK PLC LS -,01
184,800
184,600
Bied
184,80013:48
185,000
Laat
 +2,200 +1,20% 184,800 183,000 11.534
ICG ENT.TR LS-,10
1.192,000
1.190,000
Bied
1.192,00012:46
1.198,000
Laat
 +10,000 +0,85% 1.192,000 1.192,000 100
IG GROUP HLDGS PLC
915,500
915,000
Bied
915,50013:55
916,000
Laat
 +4,000 +0,44% 918,500 913,500 130.143
IMPAX ENVIRONMTL MKTS
389,000
+2,000 +0,52% 389,000 388,500 579
INCHCAPE PLC LS -,10
803,500
802,500
Bied
803,50013:55
803,500
Laat
 +9,500 +1,20% 806,500 797,500 39.214
INTEGRAFIN HLDGS LS-,01
366,000
365,500
Bied
366,00013:56
366,000
Laat
 +5,500 +1,53% 367,500 361,750 99.119
INTL PUBLIC PARTNER.LS-01
126,400
126,000
Bied
126,40013:00
126,800
Laat
 +1,000 +0,80% 126,400 125,400 4.088
INTL.DISTRI.SVCS. LS -,01
342,600
342,400
Bied
342,60013:55
342,800
Laat
 -0,200 -0,06% 345,000 342,400 22.030
INVESTEC PLC LS-,0002
572,000
571,500
Bied
572,00013:54
572,500
Laat
 +10,000 +1,78% 575,000 566,000 95.602
IP GROUP PLC LS -,02
47,300
47,300
Bied
47,30013:56
47,600
Laat
 +0,250 +0,53% 47,750 47,100 55.897
ITV PLC LS -,10
80,900
80,850
Bied
80,90013:56
80,950
Laat
 +0,250 +0,31% 81,575 80,850 483.167
IWG PLC DL -,0124
174,600
174,300
Bied
174,60013:56
174,800
Laat
 +3,000 +1,75% 175,100 173,800 60.309
JOHN WOOD GR.LS-,04285714
126,900
126,800
Bied
126,90013:53
127,000
Laat
 -1,200 -0,94% 128,650 126,800 142.349
JOHNSON MATT. LS 1,101698
1.511,000
1.510,000
Bied
1.511,00013:54
1.512,000
Laat
 +14,000 +0,94% 1.518,000 1.505,000 27.150
JPM EM.MKTS INVT LS-,025
110,400
110,000
Bied
110,40013:40
112,200
Laat
 +2,500 +2,32% 110,400 108,100 5.009
JPM AMERICAN INV.T.LS-,05
979,000
+7,000 +0,72% 981,000 979,000 114
JPM EU.DI.TR LS-,05
496,000
0,000 0,00% 0,000 0,000
JPM.GLOB.GWTH+INCO.LS-,05
551,500
+9,500 +1,75% 551,500 548,000 4.287
JPM INDIAN INVT TR LS-,25
1.026,000
1.022,000
Bied
1.026,00011:54
1.026,000
Laat
 +2,000 +0,20% 1.026,000 1.024,000 35
JPM JAPAN.INV.TR. LS-,25
555,000
+19,000 +3,54% 555,000 545,500 666
JTC PLC LS-,01
1.076,000
1.074,000
Bied
1.076,00013:48
1.078,000
Laat
 +20,000 +1,89% 1.077,000 1.060,000 13.813
JUPITER FD MANAG. LS -,02
87,000
86,600
Bied
87,00013:43
87,000
Laat
 +0,800 +0,93% 87,700 86,000 48.020
JUST GROUP PLC LS -,10
137,400
137,200
Bied
137,40013:45
137,600
Laat
 +0,600 +0,44% 138,000 136,600 143.590
KAINOS GROUP PLC LS-,005
897,000
898,000
Bied
897,00013:49
900,000
Laat
 +23,000 +2,63% 902,000 878,000 6.406
KELLER GRP PLC LS-,10
1.638,000
1.636,000
Bied
1.638,00013:05
1.640,000
Laat
 +8,000 +0,49% 1.654,000 1.626,000 3.836
KIER GROUP PLC LS-,01
142,000
141,800
Bied
142,00013:43
142,200
Laat
 +3,000 +2,16% 142,800 140,000 32.621
LANCASHIRE HLDGS DL -,50
690,000
690,000
Bied
690,00013:55
692,000
Laat
 +2,000 +0,29% 692,000 688,000 7.302
LAW DEBENTURE CORP.LS-,05
886,000
885,000
Bied
886,00013:42
888,000
Laat
 0,000 0,00% 886,000 885,000 169
MAN GROUP DL-0342857142
215,800
215,400
Bied
215,80013:52
215,800
Laat
 +2,400 +1,12% 216,800 213,800 398.992
MARSHALLS PLC LS -,25
334,000
334,000
Bied
334,00013:25
335,000
Laat
 +7,000 +2,14% 334,500 327,000 21.499
MERCHANTS TR. LS-,25
582,000
581,000
Bied
582,00025 sep
588,000
Laat
 0,000 0,00% 583,500 582,000 2.587
MITCHELLS+BUT. LS-,085416
306,500
305,000
Bied
306,50013:20
307,000
Laat
 +9,000 +3,03% 308,000 300,500 5.646
MITIE GRP PLC LS-,025
119,400
119,200
Bied
119,40013:54
119,600
Laat
 +0,600 +0,51% 120,200 119,600 306.706
MONKS INV. TR. PLC LS-,05
1.174,000
1.172,000
Bied
1.174,00013:01
1.178,000
Laat
 +15,000 +1,29% 1.178,000 1.168,000 635
MONY GROUP PLC LS-,02
216,800
216,800
Bied
216,80013:55
217,000
Laat
 +0,600 +0,28% 218,400 216,600 45.303
MOONPIG GROUP PLC LS -,10
211,000
210,500
Bied
211,00013:46
211,500
Laat
 +6,500 +3,18% 211,500 207,500 14.453
MORGAN ADVANCED MAT.LS-25
272,750
272,500
Bied
272,75013:38
273,000
Laat
 +3,250 +1,21% 274,500 272,000 43.356
MORGAN SINDALL GRP LS-,05
3.015,000
2.995,000
Bied
3.015,00013:22
3.015,000
Laat
 +65,000 +2,20% 3.020,000 2.970,000 2.021
MURRAY INCOME TR. LS-,25
855,000
+4,000 +0,47% 855,000 855,000 213
MURRAY INTL TR. LS-,05
252,000
252,000
Bied
252,00013:31
252,500
Laat
 +0,750 +0,30% 252,500 252,000 1.106
NB PRIVATE EQUITY PART.A
1.580,000
1.580,000
Bied
1.580,00013:04
1.596,000
Laat
 -4,000 -0,25% 1.580,000 1.562,000 159
NEXTENERGY SOLAR FD
77,900
78,000
Bied
77,90013:54
78,300
Laat
 +0,800 +1,04% 78,000 77,200 1.598
NINETY ONE PLC LS 1
172,300
172,200
Bied
172,30013:51
172,400
Laat
 +3,550 +2,10% 172,300 169,900 42.854
NORTH ATL.S.CO.I.TR.LS-05
3.960,000
-30,000 -0,75% 3.960,000 3.920,000 32
OCADO GROUP PLC LS -,02
369,550
369,000
Bied
369,55013:55
370,000
Laat
 +18,550 +5,28% 371,100 356,800 89.240
OSB GROUP PLC LS 0,01
386,000
385,800
Bied
386,00013:55
386,400
Laat
 +3,600 +0,94% 390,200 384,600 47.919
OXFORD INSTR. PLC LS-,05
2.075,000
2.070,000
Bied
2.075,00013:42
2.080,000
Laat
 +65,000 +3,23% 2.085,000 2.015,000 4.801
PAC. HORIZON INV. LS-,10
584,000
584,000
Bied
584,00013:36
585,000
Laat
 +12,000 +2,10% 584,000 579,500 50
PAGEGROUP PLC LS -,01
378,000
378,400
Bied
378,00013:29
379,200
Laat
 +5,200 +1,39% 378,500 371,800 39.853
PANTHEON INTL PLC LS-,067
318,000
318,000
Bied
318,00011:35
319,000
Laat
 +1,000 +0,32% 318,000 317,500 1.228
PARAGON BANKING GR. LS 1
776,000
776,000
Bied
776,00013:48
777,500
Laat
 +21,500 +2,85% 776,000 761,500 24.894
PENNON GROUP NEW LS-,6105
591,000
590,000
Bied
591,00013:53
591,000
Laat
 -8,250 -1,38% 600,500 587,000 79.446
PERSHING SQUARE HLDGS LTD
3.660,000
3.650,000
Bied
3.660,00013:51
3.680,000
Laat
 -10,000 -0,27% 3.730,000 3.654,000 4.535
PERSIMMON PLC LS-,10
1.657,500
1.656,500
Bied
1.657,50013:56
1.658,000
Laat
 +19,000 +1,16% 1.668,000 1.640,500 121.056
PERSONAL ASSETS LS-,125
491,500
481,500
Bied
491,50013:00
491,500
Laat
 +3,250 +0,67% 491,500 490,750 441
PETS AT HOME GROUP LS 1
309,000
308,800
Bied
309,00013:44
309,000
Laat
 +8,600 +2,86% 309,000 302,600 22.144
PHOTO-ME INTL PLC LS-,005
110,500
0,000 0,00% 0,000 0,000
PLAYTECH PLC LS-,01
762,000
763,000
Bied
762,00013:49
765,000
Laat
 +6,500 +0,86% 763,000 754,000 29.891
PLUS500 LTD. LS -,01
2.522,000
2.514,000
Bied
2.522,00013:45
2.520,000
Laat
 +14,000 +0,56% 2.528,000 2.496,000 5.143
POLAR CAP.GL.FIN.T.LS-,05
174,700
174,400
Bied
174,70011:15
176,000
Laat
 +0,400 +0,23% 174,700 174,700 4
POLAR CAP.TECH.TR. LS-,25
301,400
301,400
Bied
301,40013:51
305,200
Laat
 +3,400 +1,14% 303,800 300,000 12.212
PPHE HOTEL GROUP LTD.
1.240,000
+5,000 +0,40% 1.240,000 1.230,000 381
PREMIER FOODS PLC LS-,10
183,800
183,200
Bied
183,80013:20
183,800
Laat
 +2,200 +1,21% 184,400 182,600 21.450
PRIMARY HEALTH LS-,0125
102,700
102,600
Bied
102,70013:53
102,800
Laat
 +1,600 +1,58% 102,700 101,700 123.779
PURETECH HEALTH PLC LS 1
152,200
151,800
Bied
152,20013:49
152,000
Laat
 +4,400 +2,98% 154,000 147,200 62.270
PZ CUSSONS LS-,01
91,600
91,800
Bied
91,60013:23
92,200
Laat
 +2,100 +2,35% 91,600 90,600 6.784
QINETIQ GROUP PLC LS -,01
449,800
449,400
Bied
449,80013:55
449,800
Laat
 +1,000 +0,22% 456,600 448,600 141.027
QUILTER PLC 144A LS,08167
133,900
133,800
Bied
133,90013:49
134,000
Laat
 +0,950 +0,71% 134,600 133,800 160.640
RATHBONES GROUP LS-,05
1.786,000
1.782,000
Bied
1.786,00013:22
1.788,000
Laat
 +16,000 +0,90% 1.791,000 1.784,000 1.539
RENEWABLES INFRASTRUCTURE
102,800
102,400
Bied
102,80012:59
103,000
Laat
 +0,200 +0,19% 103,000 102,600 12.274
RENEWI LS 1,
623,000
621,000
Bied
623,00013:19
624,000
Laat
 +3,000 +0,48% 627,000 620,000 672
RENISHAW PLC LS-,20
3.645,000
3.640,000
Bied
3.645,00013:56
3.650,000
Laat
 +145,000 +4,14% 3.655,000 3.575,000 2.839
RHI MAGNESITA N.V.
3.360,000
3.350,000
Bied
3.360,00013:56
3.360,000
Laat
 +55,000 +1,66% 3.380,000 3.315,000 1.001
RIT CAP. PARTNERS LS 1
1.832,000
1.826,000
Bied
1.832,00013:48
1.836,000
Laat
 +24,000 +1,33% 1.850,000 1.822,000 7.287
ROTORK PLC LS-,005
334,800
334,600
Bied
334,80013:53
335,000
Laat
 +4,500 +1,36% 335,600 334,000 112.180
ROYAL MAIL PLC LS -,01
0,000
0,000 0,00% 0,000 0,000
RS GROUP PLC LS-,10
1.039,000
0,000 0,00% 0,000 0,000
RUFFER INV. RED.PTG.PREF.
274,750
274,500
Bied
274,75025 sep
276,000
Laat
 0,000 0,00% 274,750 274,000 3.359
SAFESTORE HLDGS LS-,01
902,000
900,500
Bied
902,00013:48
901,500
Laat
 +14,500 +1,63% 902,000 892,000 7.314
SAVILLS PLC LS-,025
1.172,000
1.164,000
Bied
1.172,00013:48
1.172,000
Laat
 +17,000 +1,47% 1.172,000 1.158,000 3.832
SCHRODER ASIAPACIFIC FD
545,000
543,000
Bied
545,00013:00
545,000
Laat
 +10,500 +1,96% 545,000 540,500 749
SCHRODER ORIENTAL INCOME
276,500
+4,500 +1,65% 276,500 276,000 2.318
SCOTT.AMER.INV. LS-,25
502,000
504,000
Bied
502,00025 sep
0,000
Laat
 0,000 0,00% 501,000 501,000 3.216
SCOTTISH INV. TR. LS-,25
893,000
0,000 0,00% 0,000 0,000
SDCL ENERGY EFF. LS-,01
62,850
62,500
Bied
62,85013:06
64,100
Laat
 +0,350 +0,56% 63,400 62,850 4.981
SENIOR PLC LS-10
151,600
150,800
Bied
151,60013:00
151,600
Laat
 +2,600 +1,74% 152,000 147,800 17.095
SEQUOIA ECO.INFR.INC.FD
79,400
78,000
Bied
79,40013:00
79,500
Laat
 +0,800 +1,02% 79,400 79,000 9.165
SERCO GROUP PLC LS-,02
177,500
177,400
Bied
177,50013:53
177,600
Laat
 -0,100 -0,06% 179,100 177,350 67.362
SIRIUS REAL ESTATE LTD.
98,050
97,950
Bied
98,05013:54
98,400
Laat
 +0,950 +0,98% 98,125 97,450 202.732
SMITHSON INVESTME LS-,01
1.414,000
1.412,000
Bied
1.414,00013:19
1.416,000
Laat
 +14,000 +1,00% 1.414,000 1.406,000 1.287
SOFTCAT PLC LS-,0005
1.547,000
1.546,000
Bied
1.547,00013:55
1.548,000
Laat
 +28,000 +1,84% 1.554,000 1.517,000 15.888
SPECTRIS PLC LS-,05
2.762,000
2.760,000
Bied
2.762,00013:49
2.766,000
Laat
 +46,000 +1,69% 2.790,000 2.738,000 22.837
SPIRE HEALTHCARE GRP
236,000
235,500
Bied
236,00013:54
236,500
Laat
 +1,750 +0,75% 237,250 235,500 13.671
SPIRENT COMMUNIC.LS-,0333
171,000
171,000
Bied
171,00013:44
171,200
Laat
 +0,200 +0,12% 172,600 170,600 16.445
SSP GROUP LS-,01085
163,200
163,100
Bied
163,20013:31
163,600
Laat
 +3,300 +2,06% 164,200 162,250 98.613
ST.JAMES'S PLACE LS-,15
738,500
738,000
Bied
738,50013:56
739,000
Laat
 +14,750 +2,04% 743,500 717,500 203.379
STHREE PLC LS -,01
361,500
360,500
Bied
361,50013:36
365,000
Laat
 -0,500 -0,14% 363,750 361,500 13.719
SYNCONA LS
112,100
+2,900 +2,66% 112,300 110,600 2.164
TARGET HEALTHCARE RE 0,01
91,300
91,300
Bied
91,30013:53
115,000
Laat
 +1,000 +1,11% 91,700 91,000 58.873
TATE +LYLE LS-,2916666667
675,000
674,500
Bied
675,00013:56
675,500
Laat
 +3,500 +0,52% 680,000 672,000 111.653
TBC BANK GROUP LS 0,01
2.690,000
2.695,000
Bied
2.690,00013:49
2.725,000
Laat
 +65,000 +2,48% 2.725,000 2.645,000 12.055
TELECOM PLUS PLC LS-,05
1.824,000
1.822,000
Bied
1.824,00013:47
1.826,000
Laat
 +45,000 +2,53% 1.826,000 1.795,000 5.744
TEMPLE BAR INV.TR. LS-,05
265,000
264,500
Bied
265,00013:09
265,500
Laat
 +1,250 +0,47% 265,500 265,000 7.341
TEMPLETON E.M.I.TR.LS-,05
166,400
165,200
Bied
166,40013:24
166,800
Laat
 +4,400 +2,72% 166,400 166,200 1.284
MERCANTILE INV.TR.LS-,025
242,000
241,500
Bied
242,00013:14
242,500
Laat
 +0,500 +0,21% 242,500 242,000 69.658
TI FLUID SYSTEMS LS-,01
165,000
165,200
Bied
165,00013:46
165,800
Laat
 -0,800 -0,48% 166,400 164,400 46.872
TP ICAP GROUP PLC LS -,25
238,000
237,500
Bied
238,00013:15
238,500
Laat
 +4,250 +1,82% 238,500 235,000 80.518
TR EUROPEAN GR. TR.LS-125
177,000
0,000 0,00% 0,000 0,000
TR PTY INV. TR. LS-,25
348,500
348,000
Bied
348,50013:16
351,000
Laat
 +4,000 +1,16% 348,500 347,500 2.490
TRAINLINE PLC LS 0,01
332,600
332,400
Bied
332,60013:53
332,800
Laat
 +5,800 +1,77% 334,800 329,800 91.853
TRAVIS PERKINS LS-,1
920,500
920,000
Bied
920,50013:52
921,000
Laat
 +10,000 +1,10% 927,250 918,500 88.970
TRITAX BIG BOX REIT LS-01
160,900
160,800
Bied
160,90013:56
161,000
Laat
 +1,400 +0,88% 162,800 159,950 360.093
TRITAX EUROBOX PLC LS-,01
71,000
70,900
Bied
71,00013:46
71,300
Laat
 0,000 0,00% 71,500 70,800 96.012
TWENTYF.INCOME FD LS -,01
105,900
105,600
Bied
105,90013:00
106,000
Laat
 +0,100 +0,09% 105,900 105,600 2.073
VESUVIUS PLC LS 0,10
389,500
388,500
Bied
389,50013:18
389,500
Laat
 +7,000 +1,83% 392,500 387,750 13.840
VICTREX PLC LS-,01
965,000
964,000
Bied
965,00013:52
967,000
Laat
 +29,000 +3,10% 969,000 953,000 5.397
VIRGIN MONEY UK LS 0,10
217,400
217,200
Bied
217,40013:37
217,400
Laat
 +0,200 +0,09% 217,600 217,300 122.769
VOLUTION GROUP LS -,01
610,500
610,000
Bied
610,50013:47
611,000
Laat
 +8,500 +1,41% 613,000 606,500 15.576
WATCH.O.SWITZ.GR.LS-,0125
455,000
454,200
Bied
455,00013:55
463,600
Laat
 +32,200 +7,62% 458,500 440,800 105.692
WETHERSPOON (J D) LS-,02
734,000
733,000
Bied
734,00013:55
737,500
Laat
 +22,500 +3,16% 736,500 710,250 11.190
WH SMITH LS -,220895
1.468,000
1.468,000
Bied
1.468,00013:53
1.470,000
Laat
 +30,000 +2,09% 1.473,000 1.449,000 8.571
WITAN INV. TRUST LS-,05
267,500
+2,250 +0,85% 269,500 267,500 1.917
WIZZ AIR HLDGS LS -,0001
1.408,000
1.407,000
Bied
1.408,00013:48
1.411,000
Laat
 +70,000 +5,23% 1.448,000 1.376,000 42.354
WORKSPACE GROUP LS 1
647,500
646,000
Bied
647,50013:48
649,000
Laat
 +5,500 +0,86% 648,000 643,000 4.424
WORLDWIDE HEALTH. LS-025
348,000
348,000
Bied
348,00013:39
348,500
Laat
 0,000 0,00% 349,500 348,000 29.591
XPS PENSI.GR.PLC LS-,0005
292,500
292,000
Bied
292,50013:28
293,000
Laat
 +2,500 +0,86% 294,000 292,000 2.508
ZIGUP PLC LS-,50
378,000
377,500
Bied
378,00013:36
378,500
Laat
 +4,000 +1,07% 379,000 377,000 7.154
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

Europa, lokale beurzen:

Hier vallen vier Euronext beurzen onder, met de koersgegevens van de aandelen van de beurzen Amsterdam, Brussel, Parijs en Lissabon. Koersen van Euronext Amsterdam zijn real time, die van Euronext Brussel, Parijs en Lissabon 15 minuten vertraagd. Euronext beurzen openingstijden: 9.00u t/m 17.35u (NL tijd).

De beurzen van Frankfurt en Zwitserland: koersupdates zijn 1x per dag, deze worden geupdate minimaal 15 min. na het sluiten van de beurs om 17.30u (NL tijd).

Verenigde Staten:

US30: De koersinformatie van de 30 aandelen, onderdeel van de Dow Jones Industrial Average Index.

Cboe-US100: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange verhandelde aandelen (die uit de Nasdaq100 index).

NL in NY: De NL aandelen die ook worden verhandeld op de NYSE. De koers van een aandeel in Amsterdam/Brussel (Euronext) wordt afgezet tegen die op de NYSE. De koersen en verschillen (absoluut en in %) worden geupdate tijdens openingsuren van de NYSE.

US500: Alfabetisch, in drie sub-groepen, de aandelen uit de S&P500 index.

NYSE a-z: De koersinformatie, alfabetisch, per ‘letter’, van de aandelen verhandeld op de NYSE.

Cboe-US a-z: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange; verhandelde aandelen zijn vergelijkbaar met die op Nasdaq beurs.

VS beurzen, openingstijden: van 15.30u t/m 22.00u (NL tijd).

Aandelen Cboe Europe Equities (Cboe EU):

Hier staan de aandelen die worden verhandeld op de Cboe Europe Equities (Londen). Dit zijn veelal de ‘grotere’ aandelen uit de diverse Europese landen.

Beurs openingstijden: van 9.00u t/m 17.30u (NL tijd).

Aandelen Tradegate:

Hier staan de aandelen die worden verhandeld op Tradegate (onderdeel van Deutsche Börse). Dit is een uitgebreide selectie van aandelen uit de diverse Europese landen. Let op: de koersen zijn overal in Euro’s, ook die voor aandelen uit de US en het VK.

Beurs openingstijden: van 8.00u t/m 22.00u (NL tijd).