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 7.517,71 +2,81 +0,04% 7.529,74 7.497,07 7.514,90 25 mei
3i Group 869,500 +29,000 +3,45% 874,250 843,500 840,500 25 mei
Admiral Group 2.019,000 +5,000 +0,25% 2.027,000 2.017,000 2.014,000 25 mei
Anglo American 1.057,000 -26,500 -2,45% 1.091,500 1.054,000 1.083,500 25 mei
Antofagasta 827,000 +13,500 +1,66% 837,000 807,250 813,500 25 mei
Ashtead Group 1.557,000 -3,000 -0,19% 1.565,000 1.548,000 1.560,000 25 mei
Associated Britis... 2.967,000 -3,000 -0,10% 2.973,000 2.958,000 2.970,000 25 mei
AstraZeneca Plc 5.208,000 +30,000 +0,58% 5.219,000 5.180,000 5.178,000 25 mei
Aviva 531,000 +1,000 +0,19% 536,500 530,500 530,000 25 mei
Babcock Intl Group 950,500 -11,500 -1,20% 964,500 947,500 962,000 25 mei
BAE Systems 657,000 +7,500 +1,15% 657,750 650,500 649,500 25 mei
Barclays 214,350 -2,250 -1,04% 217,050 212,975 216,600 25 mei
Barratt Developments 605,500 -1,500 -0,25% 611,000 603,500 607,000 25 mei
BHP Billiton Plc 1.209,500 -3,000 -0,25% 1.224,000 1.196,000 1.212,500 25 mei
BP 472,950 -4,550 -0,95% 478,000 471,300 477,500 25 mei
British American ... 5.500,000 +71,000 +1,31% 5.501,000 5.451,000 5.429,000 25 mei
British Land 630,000 -6,500 -1,02% 640,000 629,000 636,500 25 mei
BT Group 313,150 -3,700 -1,17% 314,800 308,800 316,850 25 mei
Bunzl 2.439,000 -26,000 -1,05% 2.446,000 2.432,000 2.465,000 25 mei
Burberry Group 1.775,000 +25,000 +1,43% 1.778,000 1.755,000 1.750,000 25 mei
Carnival 4.874,000 +34,000 +0,70% 4.884,000 4.817,000 4.840,000 25 mei
Centrica 206,100 +0,100 +0,05% 206,600 205,000 206,000 25 mei
Coca-Cola HBC 2.270,000 +12,000 +0,53% 2.284,000 2.257,000 2.258,000 25 mei
Compass Group Plc 1.619,500 +3,500 +0,22% 1.626,000 1.612,000 1.616,000 25 mei
CONVATEC 321,000 +3,600 +1,13% 323,100 317,973 317,400 25 mei
CRH 2.777,000 -12,000 -0,43% 2.800,000 2.762,000 2.789,000 25 mei
Croda International 3.936,000 -31,000 -0,78% 3.968,000 3.927,000 3.967,000 25 mei
DCC Plc 7.425,000 -80,000 -1,07% 7.485,000 7.410,000 7.505,000 25 mei
Diageo Plc 2.324,000 -0,500 -0,02% 2.330,000 2.303,000 2.324,500 25 mei
Direct Line Insur... 349,200 +2,400 +0,69% 350,100 347,600 346,800 25 mei
easyJet 1.380,000 +36,000 +2,68% 1.380,000 1.346,000 1.344,000 25 mei
Experian 1.647,000 -17,000 -1,02% 1.676,000 1.646,000 1.664,000 25 mei
Fresnillo Plc 1.578,000 +5,000 +0,32% 1.597,000 1.559,000 1.573,000 25 mei
GKN 349,300 -0,300 -0,09% 350,900 347,500 349,600 25 mei
GlaxoSmithKline 1.615,500 -17,000 -1,04% 1.640,000 1.613,000 1.632,500 25 mei
Glencore 291,900 +0,200 +0,07% 294,850 289,100 291,700 25 mei
Hammerson 580,000 0,000 0,00% 585,500 579,000 580,000 25 mei
Hargreaves Lansdown 1.404,000 +21,000 +1,52% 1.406,000 1.385,000 1.383,000 25 mei
HikmaPharmaceuticals 1.666,000 -11,000 -0,66% 1.676,000 1.644,000 1.677,000 25 mei
HSBC Holdings 669,700 +2,000 +0,30% 672,300 667,300 667,700 25 mei
IAG Plc 614,500 +7,000 +1,15% 616,500 609,000 607,500 25 mei
Imperial Brands 3.655,500 +10,000 +0,27% 3.664,500 3.626,000 3.645,500 25 mei
Informa 650,000 +8,000 +1,25% 650,000 638,500 642,000 25 mei
InterContinental ... 4.349,000 +41,000 +0,95% 4.354,000 4.305,000 4.308,000 25 mei
Intertek Group 4.323,000 +16,000 +0,37% 4.331,000 4.303,000 4.307,000 25 mei
Intu Properties 269,100 -0,100 -0,04% 271,000 268,300 269,200 25 mei
ITV 199,100 -0,300 -0,15% 200,800 198,500 199,400 25 mei
Johnson Matthey 3.089,000 +1,000 +0,03% 3.102,000 3.058,000 3.088,000 25 mei
Kingfisher 331,000 -2,700 -0,81% 335,400 330,500 333,700 25 mei
Land Securities 1.070,000 -4,500 -0,42% 1.083,000 1.067,000 1.074,500 25 mei
Legal & General 252,400 +0,100 +0,04% 254,200 251,900 252,300 25 mei
Lloyds Banking Group 73,140 +0,420 +0,58% 73,510 72,820 72,720 25 mei
London Stock Exch... 3.400,000 -19,000 -0,56% 3.446,000 3.397,000 3.419,000 25 mei
Marks & Spencer 389,400 -3,400 -0,87% 396,200 387,400 392,800 25 mei
MEDICLINIC 806,500 -8,250 -1,01% 818,000 796,500 814,750 25 mei
Merlin Entertainm... 517,500 +1,500 +0,29% 519,000 513,500 516,000 25 mei
Micro Focus Intl 2.411,000 -8,000 -0,33% 2.444,000 2.405,000 2.419,000 25 mei
Mondi Plc 2.010,000 +7,000 +0,35% 2.016,000 1.997,000 2.003,000 25 mei
National Grid 1.085,000 +5,000 +0,46% 1.093,000 1.081,500 1.080,000 25 mei
Next 4.399,000 -29,000 -0,65% 4.461,000 4.397,500 4.428,000 25 mei
Old Mutual 195,100 -0,200 -0,10% 198,100 193,900 195,300 25 mei
PADDY PWR BET 8.320,500 -69,500 -0,83% 8.470,000 8.263,066 8.390,000 25 mei
Pearson 691,000 -3,000 -0,43% 696,500 689,000 694,000 25 mei
Persimmon 2.458,000 -1,000 -0,04% 2.469,000 2.440,000 2.459,000 25 mei
Provident Financial 3.131,000 +31,000 +1,00% 3.132,000 3.109,000 3.100,000 25 mei
Prudential 1.742,500 +3,000 +0,17% 1.748,000 1.732,500 1.739,500 25 mei
Randgold Resources 7.100,000 -25,000 -0,35% 7.200,000 7.090,000 7.125,000 25 mei
RDS 'A' 2.110,000 -11,000 -0,52% 2.125,000 2.095,500 2.121,000 25 mei
Reckitt Benckiser... 7.797,000 +70,000 +0,91% 7.844,000 7.737,000 7.727,000 25 mei
RELX 1.637,000 -2,000 -0,12% 1.644,000 1.628,000 1.639,000 25 mei
Rentokil Initial 263,000 +2,200 +0,84% 263,100 260,900 260,800 25 mei
Rio Tinto 3.162,000 -10,500 -0,33% 3.212,000 3.126,500 3.172,500 25 mei
Rolls-Royce Holdings 850,000 -4,000 -0,47% 861,500 843,000 854,000 25 mei
Royal Bank of Sco... 265,900 -1,600 -0,60% 268,700 264,900 267,500 25 mei
Royal Dutch Shell-B 2.161,500 -9,000 -0,41% 2.175,250 2.148,500 2.170,500 25 mei
Royal Mail 438,100 +9,100 +2,12% 438,100 428,900 429,000 25 mei
RSA Insurance Group 620,000 -4,500 -0,72% 628,000 620,000 624,500 25 mei
Sage Group 714,000 +7,000 +0,99% 714,000 707,500 707,000 25 mei
Sainsbury (J) 278,500 +0,800 +0,29% 280,300 277,800 277,700 25 mei
Schroders 3.162,000 +16,000 +0,51% 3.169,000 3.134,000 3.146,000 25 mei
Scottish Mortgage... 392,600 +3,300 +0,85% 393,400 392,200 389,300 25 mei
Severn Trent 2.548,000 -6,000 -0,23% 2.574,000 2.538,000 2.554,000 25 mei
Shire 4.738,500 -39,500 -0,83% 4.789,000 4.731,000 4.778,000 25 mei
Sky 1.001,000 0,000 0,00% 1.004,000 998,500 1.001,000 25 mei
Smith & Nephew 1.340,000 +3,000 +0,22% 1.347,000 1.334,000 1.337,000 25 mei
Smiths Group 1.577,000 -17,000 -1,07% 1.599,000 1.574,000 1.594,000 25 mei
Smurfit Kappa Group 2.157,000 +30,000 +1,41% 2.165,000 2.130,000 2.127,000 25 mei
SSE 1.534,000 -8,000 -0,52% 1.546,000 1.525,000 1.542,000 25 mei
St.James's Place 1.175,000 -5,000 -0,42% 1.186,000 1.172,000 1.180,000 25 mei
Standard Chartered 727,300 -6,700 -0,91% 740,100 724,000 734,000 25 mei
Standard Life Plc 388,900 +4,900 +1,28% 388,900 385,700 384,000 25 mei
Taylor Wimpey 200,300 +0,800 +0,40% 200,700 197,200 199,500 25 mei
Tesco 187,100 +2,800 +1,52% 187,450 184,250 184,300 25 mei
TUI AG 1.163,000 -10,000 -0,85% 1.178,000 1.151,992 1.173,000 25 mei
Unilever 4.269,000 +59,500 +1,41% 4.289,500 4.223,000 4.209,500 25 mei
United Utilities ... 1.051,500 -2,500 -0,24% 1.062,000 1.042,000 1.054,000 25 mei
Vodafone 228,300 +3,250 +1,44% 228,400 224,700 225,050 25 mei
Whitbread 4.248,000 -5,000 -0,12% 4.271,000 4.216,000 4.253,000 25 mei
Wolseley 4.924,000 -4,000 -0,08% 4.939,000 4.890,000 4.928,000 25 mei
WORLDPAY GRP 321,000 +3,300 +1,04% 321,300 315,900 317,700 25 mei
WPP 1.710,000 +9,000 +0,53% 1.711,000 1.694,000 1.701,000 25 mei

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