Koersen » Aandelen BATS | Pan - Europese Beurs » VK » FTSE100 | Beursduivel.be

Koersen » Aandelen BATS | Pan - Europese Beurs

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
LONDEN-FTSE 100 7.247,61 +27,23 +0,38% 7.260,47 7.218,41 7.220,38 18 jan
3i Group 717,000 -5,000 -0,69% 727,000 713,000 722,000 18 jan
Admiral Group 1.747,000 -12,000 -0,68% 1.764,000 1.742,000 1.759,000 18 jan
Anglo American 1.342,000 +19,500 +1,47% 1.342,000 1.296,000 1.322,500 18 jan
Antofagasta 747,000 +26,000 +3,61% 748,750 714,500 721,000 18 jan
Ashtead Group 1.589,500 -3,500 -0,22% 1.604,000 1.582,000 1.593,000 18 jan
Associated Britis... 2.585,000 +9,000 +0,35% 2.593,500 2.569,000 2.576,000 18 jan
AstraZeneca Plc 4.575,500 +43,500 +0,96% 4.600,000 4.544,000 4.532,000 18 jan
Aviva 478,100 -1,100 -0,23% 481,500 474,400 479,200 18 jan
Babcock Intl Group 949,500 -8,000 -0,84% 954,500 944,500 957,500 18 jan
BAE Systems 604,000 -0,250 -0,04% 604,000 597,250 604,250 18 jan
Barclays 227,850 -4,450 -1,92% 231,900 226,300 232,300 18 jan
Barratt Developments 515,000 -6,500 -1,25% 522,500 507,000 521,500 18 jan
BHP Billiton Plc 1.457,500 +23,000 +1,60% 1.457,500 1.419,500 1.434,500 18 jan
BP 504,600 +2,300 +0,46% 506,700 501,100 502,300 18 jan
British American ... 4.625,000 +53,500 +1,17% 4.697,500 4.615,500 4.571,500 18 jan
British Land 619,000 +1,000 +0,16% 621,000 615,500 618,000 18 jan
BT Group 380,850 -3,350 -0,87% 385,400 379,250 384,200 18 jan
Bunzl 2.136,000 +16,500 +0,78% 2.139,000 2.107,000 2.119,500 18 jan
Burberry Group 1.643,000 +52,000 +3,27% 1.650,000 1.575,000 1.591,000 18 jan
Capita 504,500 -13,000 -2,51% 519,000 498,600 517,500 18 jan
Carnival 4.178,000 +53,000 +1,28% 4.196,000 4.122,000 4.125,000 18 jan
Centrica 229,200 -0,500 -0,22% 231,800 227,800 229,700 18 jan
Coca-Cola HBC 1.809,000 +31,000 +1,74% 1.812,000 1.785,000 1.778,000 18 jan
Compass Group Plc 1.449,000 +21,000 +1,47% 1.453,000 1.435,000 1.428,000 18 jan
CONVATEC 241,300 +1,300 +0,54% 242,400 237,050 240,000 18 jan
CRH 2.815,000 +17,000 +0,61% 2.827,000 2.780,000 2.798,000 18 jan
DCC Plc 6.125,000 +22,500 +0,37% 6.132,500 6.045,000 6.102,500 18 jan
Diageo Plc 2.161,000 +28,500 +1,34% 2.166,250 2.137,500 2.132,500 18 jan
Direct Line Insur... 348,300 +0,600 +0,17% 353,400 346,300 347,700 18 jan
Dixons Carphone 350,900 +4,400 +1,27% 355,700 344,900 346,500 18 jan
easyJet 1.050,000 -12,000 -1,13% 1.070,000 1.042,000 1.062,000 18 jan
Experian 1.547,500 -36,500 -2,30% 1.568,000 1.489,500 1.584,000 18 jan
Fresnillo Plc 1.442,000 +12,000 +0,84% 1.446,000 1.400,500 1.430,000 18 jan
GKN 339,200 -0,700 -0,21% 340,300 336,400 339,900 18 jan
GlaxoSmithKline 1.559,500 +7,000 +0,45% 1.566,500 1.552,500 1.552,500 18 jan
Glencore 316,950 +0,300 +0,09% 317,100 309,750 316,650 18 jan
Hammerson 563,500 +0,500 +0,09% 565,000 559,500 563,000 18 jan
Hargreaves Lansdown 1.333,000 -1,000 -0,07% 1.341,000 1.322,000 1.334,000 18 jan
HikmaPharmaceuticals 1.960,000 +47,000 +2,46% 1.978,000 1.920,000 1.913,000 18 jan
HSBC Holdings 678,800 +11,200 +1,68% 681,100 672,350 667,600 18 jan
IAG Plc 489,100 -3,400 -0,69% 493,200 482,800 492,500 18 jan
Imperial Brands 3.565,000 +39,000 +1,11% 3.587,000 3.553,500 3.526,000 18 jan
Informa 677,500 -2,500 -0,37% 688,000 673,500 680,000 18 jan
InterContinental ... 3.768,000 +71,000 +1,92% 3.769,000 3.698,000 3.697,000 18 jan
Intertek Group 3.458,000 +7,000 +0,20% 3.473,000 3.422,000 3.451,000 18 jan
Intu Properties 282,600 0,000 0,00% 285,500 280,700 282,600 18 jan
ITV 202,800 -0,800 -0,39% 204,200 200,900 203,600 18 jan
Johnson Matthey 3.177,000 +18,000 +0,57% 3.177,000 3.137,000 3.159,000 18 jan
Kingfisher 346,900 +0,300 +0,09% 349,400 344,500 346,600 18 jan
Land Securities 1.017,000 -6,000 -0,59% 1.024,000 1.013,000 1.023,000 18 jan
Legal & General 242,500 -2,400 -0,98% 245,200 240,700 244,900 18 jan
Lloyds Banking Group 65,090 -0,580 -0,88% 66,210 64,360 65,670 18 jan
London Stock Exch... 2.954,000 +1,000 +0,03% 2.966,000 2.937,000 2.953,000 18 jan
Marks & Spencer 343,900 -2,700 -0,78% 349,400 340,500 346,600 18 jan
MEDICLINIC 796,500 -1,000 -0,13% 800,000 790,000 797,500 18 jan
Merlin Entertainm... 481,300 +7,400 +1,56% 482,100 475,000 473,900 18 jan
Mondi Plc 1.759,000 +23,000 +1,32% 1.776,000 1.729,000 1.736,000 18 jan
National Grid 947,400 -6,900 -0,72% 960,600 938,900 954,300 18 jan
Next 3.998,000 -69,000 -1,70% 4.078,000 3.992,000 4.067,000 18 jan
Old Mutual 210,600 -1,600 -0,75% 212,200 208,500 212,200 18 jan
PADDY PWR BET 8.600,000 +90,000 +1,06% 8.615,000 8.470,000 8.510,000 18 jan
Pearson 575,000 -232,500 -28,79% 659,000 561,500 807,500 18 jan
Persimmon 1.970,000 -29,000 -1,45% 1.999,000 1.946,000 1.999,000 18 jan
Provident Financial 2.851,000 +17,000 +0,60% 2.874,000 2.833,000 2.834,000 18 jan
Prudential 1.555,000 -16,500 -1,05% 1.577,500 1.548,500 1.571,500 18 jan
Randgold Resources 6.755,000 +12,500 +0,19% 6.790,000 6.670,000 6.742,500 18 jan
RDS 'A' 2.242,500 -3,000 -0,13% 2.260,000 2.230,500 2.245,500 18 jan
Reckitt Benckiser... 6.852,000 +71,000 +1,05% 6.880,000 6.799,000 6.781,000 18 jan
RELX 1.424,000 -18,000 -1,25% 1.449,000 1.414,500 1.442,000 18 jan
Rio Tinto 3.495,500 +80,000 +2,34% 3.497,500 3.403,000 3.415,500 18 jan
Rolls-Royce Holdings 695,000 -2,000 -0,29% 700,500 691,500 697,000 18 jan
Royal Bank of Sco... 219,800 -1,300 -0,59% 220,800 216,900 221,100 18 jan
Royal Dutch Shell-B 2.347,000 +6,500 +0,28% 2.357,500 2.331,750 2.340,500 18 jan
Royal Mail 449,400 +2,400 +0,54% 450,800 439,686 447,000 18 jan
RSA Insurance Group 569,500 +1,750 +0,31% 573,250 566,000 567,750 18 jan
Sage Group 648,500 -10,500 -1,59% 663,000 642,500 659,000 18 jan
Sainsbury (J) 265,200 +0,100 +0,04% 266,000 261,800 265,100 18 jan
Schroders 3.019,000 -13,000 -0,43% 3.058,000 3.003,000 3.032,000 18 jan
Severn Trent 2.236,000 +36,000 +1,64% 2.239,000 2.198,000 2.200,000 18 jan
Shire 4.511,500 -9,000 -0,20% 4.561,000 4.499,000 4.520,500 18 jan
Sky 997,500 +3,250 +0,33% 998,000 994,500 994,250 18 jan
Smith & Nephew 1.218,500 +0,500 +0,04% 1.230,000 1.214,000 1.218,000 18 jan
Smurfit Kappa Group 2.060,000 -50,000 -2,37% 2.150,000 2.042,826 2.110,000 18 jan
SSE 1.556,000 +1,500 +0,10% 1.569,000 1.546,000 1.554,500 18 jan
St.James's Place 1.051,000 -9,000 -0,85% 1.059,000 1.044,000 1.060,000 18 jan
Standard Chartered 746,500 0,000 0,00% 750,700 737,600 746,500 18 jan
Standard Life Plc 354,000 +2,100 +0,60% 354,200 347,500 351,900 18 jan
Taylor Wimpey 171,700 -1,600 -0,92% 172,700 169,700 173,300 18 jan
Tesco 201,750 -0,850 -0,42% 202,600 197,700 202,600 18 jan
TUI AG 1.128,000 +21,000 +1,90% 1.130,000 1.103,000 1.107,000 18 jan
Unilever 3.360,000 +34,500 +1,04% 3.370,500 3.341,500 3.325,500 18 jan
United Utilities ... 898,000 +12,500 +1,41% 901,500 888,000 885,500 18 jan
Vodafone 207,800 -0,600 -0,29% 210,050 206,500 208,400 18 jan
Whitbread 4.111,000 +54,000 +1,33% 4.113,000 4.025,000 4.057,000 18 jan
WM Morrison Super... 238,900 +0,100 +0,04% 239,300 235,700 238,800 18 jan
Wolseley 4.972,000 +95,000 +1,95% 4.987,000 4.874,000 4.877,000 18 jan
WORLDPAY GRP 285,000 +1,200 +0,42% 285,000 282,964 283,800 18 jan
WPP 1.855,000 -10,000 -0,54% 1.888,500 1.852,000 1.865,000 18 jan

Brussel real time stocks quotedata by Euronext, other by real time BATS Chix.
'Symbol' + '#' = Index indications calculated, real time 24 hours by Commerzbank. Streaming powered by: VWD Group