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 7.419,02 +7,68 +0,10% 7.460,91 7.410,38 7.411,34 17:35
3i Group 920,500 +8,000 +0,88% 922,000 909,500 912,500 17:29
Admiral Group 1.886,000 +8,000 +0,43% 1.900,000 1.864,000 1.878,000 17:29
Anglo American 1.446,000 -12,500 -0,86% 1.472,000 1.440,000 1.458,500 17:29
Antofagasta 977,000 +9,500 +0,98% 981,250 967,000 967,500 17:29
Ashtead Group 1.900,000 -37,000 -1,91% 1.935,000 1.900,000 1.937,000 17:29
Associated Britis... 3.063,000 -31,500 -1,02% 3.101,000 3.043,000 3.094,500 17:29
AstraZeneca Plc 5.003,000 -36,000 -0,71% 5.053,000 4.989,500 5.039,000 17:29
Aviva 497,700 -7,300 -1,45% 505,500 497,600 505,000 17:29
Babcock Intl Group 703,500 +0,500 +0,07% 735,500 682,500 703,000 17:29
BAE Systems 543,000 -1,500 -0,28% 549,750 541,500 544,500 17:29
Barclays 189,250 +0,150 +0,08% 190,100 188,600 189,100 17:29
Barratt Developments 612,500 -20,500 -3,24% 633,500 611,250 633,000 17:29
BHP Billiton Plc 1.394,500 +6,500 +0,47% 1.409,250 1.384,000 1.388,000 17:29
BP 496,250 +1,750 +0,35% 499,550 495,350 494,500 17:29
British American ... 5.025,000 -57,000 -1,12% 5.085,000 5.023,000 5.082,000 17:29
British Land 617,000 +1,000 +0,16% 619,500 614,000 616,000 17:29
BT Group 250,000 +4,950 +2,02% 251,750 244,050 245,050 17:29
Bunzl 2.165,000 +9,000 +0,42% 2.206,000 2.158,000 2.156,000 17:29
Burberry Group 1.736,000 -22,000 -1,25% 1.761,000 1.735,000 1.758,000 17:29
Carnival 5.020,000 +10,000 +0,20% 5.070,000 4.988,000 5.010,000 17:29
Centrica 163,600 +3,200 +2,00% 164,400 160,100 160,400 17:29
Coca-Cola HBC 2.437,000 -2,000 -0,08% 2.452,000 2.429,000 2.439,000 17:29
Compass Group Plc 1.521,000 -17,000 -1,11% 1.534,000 1.519,500 1.538,000 17:29
CONVATEC 196,300 -1,800 -0,91% 197,900 195,700 198,100 17:35
CRH 2.640,000 -28,000 -1,05% 2.687,000 2.639,000 2.668,000 17:29
Croda International 4.263,000 -65,000 -1,50% 4.324,000 4.263,000 4.328,000 17:29
DCC Plc 7.050,000 -105,000 -1,47% 7.185,000 7.050,000 7.155,000 17:29
Diageo Plc 2.578,500 -24,500 -0,94% 2.617,000 2.574,000 2.603,000 17:29
Direct Line Insur... 354,900 -1,200 -0,34% 357,800 352,600 356,100 17:29
easyJet 1.352,000 +8,000 +0,60% 1.379,000 1.347,000 1.344,000 17:29
Experian 1.551,000 +2,000 +0,13% 1.560,000 1.544,000 1.549,000 17:29
Fresnillo Plc 1.343,000 +54,000 +4,19% 1.354,000 1.297,000 1.289,000 17:29
GKN 304,900 +2,000 +0,66% 307,700 303,000 302,900 17:29
GlaxoSmithKline 1.302,000 +1,000 +0,08% 1.315,500 1.296,000 1.301,000 17:29
Glencore 361,700 -1,350 -0,37% 366,050 361,400 363,050 17:29
Hammerson 522,000 +3,000 +0,58% 523,000 518,000 519,000 17:29
Hargreaves Lansdown 1.595,000 -18,000 -1,12% 1.611,000 1.595,000 1.613,000 17:29
HikmaPharmaceuticals 1.061,000 +10,000 +0,95% 1.066,000 1.028,000 1.051,000 17:29
HSBC Holdings 738,350 +9,150 +1,25% 743,000 737,900 729,200 17:29
IAG Plc 601,500 -3,750 -0,62% 611,000 601,500 605,250 17:29
Imperial Brands 3.129,000 0,000 0,00% 3.173,500 3.100,000 3.129,000 17:29
Informa 747,500 +4,500 +0,61% 754,500 744,500 743,000 17:29
InterContinental ... 4.310,000 -21,000 -0,48% 4.351,000 4.309,000 4.331,000 17:29
Intertek Group 5.160,000 -20,000 -0,39% 5.225,000 5.100,000 5.180,000 17:29
Intu Properties 199,500 +2,000 +1,01% 200,100 196,400 197,500 17:29
ITV 148,900 +2,200 +1,50% 151,500 145,600 146,700 17:29
Johnson Matthey 3.143,000 -11,000 -0,35% 3.164,000 3.123,000 3.154,000 17:29
Kingfisher 322,700 +14,600 +4,74% 325,600 312,000 308,100 17:29
Land Securities 923,000 -0,500 -0,05% 926,000 918,000 923,500 17:29
Legal & General 264,700 -2,500 -0,94% 267,800 264,700 267,200 17:29
Lloyds Banking Group 65,840 +0,050 +0,08% 66,200 65,680 65,790 17:29
London Stock Exch... 3.805,000 -10,000 -0,26% 3.826,000 3.800,000 3.815,000 17:29
Marks & Spencer 298,800 -0,500 -0,17% 301,500 297,100 299,300 17:29
MEDICLINIC 507,000 -1,250 -0,25% 513,500 495,600 508,250 17:29
Merlin Entertainm... 359,100 -2,500 -0,69% 363,200 358,900 361,600 17:35
Micro Focus Intl 2.709,000 -26,000 -0,95% 2.749,000 2.702,000 2.735,000 17:29
Mondi Plc 1.748,000 +6,000 +0,34% 1.769,000 1.747,000 1.742,000 17:29
National Grid 886,300 +8,800 +1,00% 889,600 873,200 877,500 17:29
Next 4.337,000 +1,000 +0,02% 4.369,000 4.293,000 4.336,000 17:29
Old Mutual 195,800 +4,800 +2,51% 199,150 191,500 191,000 17:29
PADDY PWR BET 8.540,000 -200,000 -2,29% 8.730,000 8.540,000 8.740,000 17:37
Pearson 703,000 +3,500 +0,50% 707,500 697,250 699,500 17:29
Persimmon 2.624,000 -54,000 -2,02% 2.691,000 2.597,000 2.678,000 17:29
Provident Financial 913,000 +3,000 +0,33% 919,000 895,500 910,000 17:29
Prudential 1.877,000 -38,500 -2,01% 1.916,500 1.876,000 1.915,500 17:29
Randgold Resources 7.255,000 +100,000 +1,40% 7.295,000 7.150,000 7.155,000 17:29
RDS 'A' 2.333,500 +2,000 +0,09% 2.350,500 2.328,250 2.331,500 17:29
Reckitt Benckiser... 6.495,000 +100,000 +1,56% 6.607,000 6.492,000 6.395,000 17:29
RELX 1.755,000 -15,000 -0,85% 1.770,500 1.755,000 1.770,000 17:29
Rentokil Initial 323,100 -3,400 -1,04% 327,700 323,100 326,500 17:29
Rio Tinto 3.624,500 +53,500 +1,50% 3.645,000 3.578,500 3.571,000 17:29
Rolls-Royce Holdings 889,000 -1,500 -0,17% 898,750 888,500 890,500 17:29
Royal Bank of Sco... 269,400 -4,000 -1,46% 274,200 269,400 273,400 17:29
Royal Dutch Shell-B 2.380,500 +6,500 +0,27% 2.396,500 2.371,000 2.374,000 17:29
Royal Mail 411,400 +12,100 +3,03% 412,600 400,300 399,300 17:35
RSA Insurance Group 607,500 -5,500 -0,90% 614,500 607,000 613,000 17:29
Sage Group 785,500 +10,750 +1,39% 806,500 757,000 774,750 17:29
Sainsbury (J) 231,000 +5,000 +2,21% 231,600 224,700 226,000 17:29
Schroders 3.491,000 -36,000 -1,02% 3.532,000 3.490,000 3.527,000 17:29
Scottish Mortgage... 461,100 -1,000 -0,22% 465,300 461,000 462,100 17:29
Severn Trent 2.119,000 +33,000 +1,58% 2.127,000 2.085,000 2.086,000 17:29
Shire 3.757,500 +130,000 +3,58% 3.804,500 3.619,000 3.627,500 17:29
Sky 940,500 -8,000 -0,84% 947,000 939,500 948,500 17:29
Smith & Nephew 1.323,000 -2,000 -0,15% 1.333,000 1.319,000 1.325,000 17:29
Smiths Group 1.508,000 +3,000 +0,20% 1.512,000 1.498,000 1.505,000 17:29
Smurfit Kappa Group 2.322,000 +26,000 +1,13% 2.329,000 2.264,000 2.296,000 17:35
SSE 1.369,000 +27,500 +2,05% 1.380,000 1.341,000 1.341,500 17:29
St.James's Place 1.166,000 +13,000 +1,13% 1.171,000 1.144,000 1.153,000 17:29
Standard Chartered 745,100 +21,300 +2,94% 758,100 722,800 723,800 17:29
STD LIFE ABER 413,700 0,000 0,00% 424,000 412,700 413,700 11 aug
Taylor Wimpey 193,700 -3,200 -1,63% 199,400 192,000 196,900 17:29
Tesco 194,150 +5,100 +2,70% 195,250 188,450 189,050 17:29
TUI AG 1.329,000 -6,000 -0,45% 1.334,000 1.286,000 1.335,000 17:35
Unilever 4.188,000 -34,000 -0,81% 4.250,500 4.187,500 4.222,000 17:29
United Utilities ... 778,500 +1,000 +0,13% 789,000 766,000 777,500 17:29
Vodafone 228,350 -1,250 -0,54% 230,600 227,850 229,600 17:29
Whitbread 3.577,000 +48,000 +1,36% 3.591,000 3.508,000 3.529,000 17:29
Wolseley 4.531,000 0,000 0,00% 4.578,000 4.521,000 4.531,000 31 jul
WORLDPAY GRP 413,500 +1,500 +0,36% 415,600 411,200 412,000 17:35
WPP 1.269,000 0,000 0,00% 1.281,500 1.258,000 1.269,000 17:29

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