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 7.310,64 +46,74 +0,64% 7.320,28 7.242,23 7.263,90 22 sep
3i Group 918,000 +10,000 +1,10% 919,000 900,500 908,000 22 sep
Admiral Group 1.806,000 +3,000 +0,17% 1.812,000 1.785,000 1.803,000 22 sep
Anglo American 1.334,000 -1,500 -0,11% 1.337,000 1.305,500 1.335,500 22 sep
Antofagasta 940,500 +16,500 +1,79% 943,000 901,500 924,000 22 sep
Ashtead Group 1.783,000 -1,000 -0,06% 1.784,000 1.760,000 1.784,000 22 sep
Associated Britis... 3.219,000 +4,000 +0,12% 3.223,000 3.197,000 3.215,000 22 sep
AstraZeneca Plc 4.903,000 +129,500 +2,71% 4.955,000 4.773,000 4.773,500 22 sep
Aviva 505,500 -1,000 -0,20% 506,250 502,000 506,500 22 sep
Babcock Intl Group 849,500 +7,000 +0,83% 851,500 834,000 842,500 22 sep
BAE Systems 632,750 +4,250 +0,68% 633,000 624,500 628,500 22 sep
Barclays 191,400 +0,650 +0,34% 191,650 187,950 190,750 22 sep
Barratt Developments 595,000 +4,000 +0,68% 597,500 585,500 591,000 22 sep
BHP Billiton Plc 1.344,000 0,000 0,00% 1.351,000 1.312,000 1.344,000 22 sep
BP 466,550 +3,550 +0,77% 468,600 461,600 463,000 22 sep
British American ... 4.616,000 +59,000 +1,29% 4.630,000 4.548,000 4.557,000 22 sep
British Land 599,500 +4,000 +0,67% 600,500 594,750 595,500 22 sep
BT Group 283,050 +0,250 +0,09% 284,250 280,750 282,800 22 sep
Bunzl 2.210,000 +11,000 +0,50% 2.217,000 2.191,000 2.199,000 22 sep
Burberry Group 1.780,000 +15,500 +0,88% 1.785,000 1.757,000 1.764,500 22 sep
Carnival 4.743,000 -10,000 -0,21% 4.773,000 4.731,000 4.753,000 22 sep
Centrica 187,900 +0,150 +0,08% 188,100 185,200 187,750 22 sep
Coca-Cola HBC 2.532,000 +31,000 +1,24% 2.543,000 2.503,000 2.501,000 22 sep
Compass Group Plc 1.587,000 +16,000 +1,02% 1.603,500 1.567,000 1.571,000 22 sep
CONVATEC 267,000 +0,200 +0,07% 268,100 265,700 266,800 22 sep
CRH 2.720,000 -8,000 -0,29% 2.740,000 2.699,000 2.728,000 22 sep
Croda International 3.747,000 -18,000 -0,48% 3.779,000 3.747,000 3.765,000 22 sep
DCC Plc 7.100,000 +40,000 +0,57% 7.110,000 7.040,000 7.060,000 22 sep
Diageo Plc 2.434,500 +12,000 +0,50% 2.442,000 2.416,500 2.422,500 22 sep
Direct Line Insur... 369,100 -1,700 -0,46% 370,400 367,000 370,800 22 sep
easyJet 1.191,000 -10,000 -0,83% 1.215,000 1.185,000 1.201,000 22 sep
Experian 1.496,000 +13,000 +0,88% 1.501,000 1.477,000 1.483,000 22 sep
Fresnillo Plc 1.441,000 +35,000 +2,49% 1.444,000 1.404,000 1.406,000 22 sep
GKN 347,800 +4,100 +1,19% 347,800 340,000 343,700 22 sep
GlaxoSmithKline 1.474,000 +3,500 +0,24% 1.482,500 1.460,500 1.470,500 22 sep
Glencore 346,700 +0,900 +0,26% 346,950 340,075 345,800 22 sep
Hammerson 539,500 +1,000 +0,19% 540,750 536,500 538,500 22 sep
Hargreaves Lansdown 1.454,000 +33,000 +2,32% 1.454,000 1.416,000 1.421,000 22 sep
HikmaPharmaceuticals 1.125,000 -9,000 -0,79% 1.133,000 1.111,000 1.134,000 22 sep
HSBC Holdings 725,700 +3,000 +0,42% 726,800 715,000 722,700 22 sep
IAG Plc 588,500 +1,500 +0,26% 596,500 587,500 587,000 22 sep
Imperial Brands 3.223,000 +8,000 +0,25% 3.248,000 3.210,500 3.215,000 22 sep
Informa 666,000 +1,000 +0,15% 668,500 664,500 665,000 22 sep
InterContinental ... 3.807,000 +79,000 +2,12% 3.821,000 3.725,000 3.728,000 22 sep
Intertek Group 4.886,000 +40,000 +0,83% 4.897,000 4.831,000 4.846,000 22 sep
Intu Properties 231,600 +2,400 +1,05% 232,700 229,200 229,200 22 sep
ITV 166,500 -0,700 -0,42% 169,900 166,300 167,200 22 sep
Johnson Matthey 3.490,000 +112,000 +3,32% 3.511,000 3.358,000 3.378,000 22 sep
Kingfisher 296,600 -4,000 -1,33% 304,400 296,100 300,600 22 sep
Land Securities 961,000 +2,000 +0,21% 965,500 956,000 959,000 22 sep
Legal & General 259,300 +0,800 +0,31% 259,800 256,300 258,500 22 sep
Lloyds Banking Group 66,780 -0,680 -1,01% 67,410 66,640 67,460 22 sep
London Stock Exch... 3.782,000 -7,000 -0,18% 3.795,000 3.756,000 3.789,000 22 sep
Marks & Spencer 345,200 +1,900 +0,55% 345,300 340,600 343,300 22 sep
MEDICLINIC 681,000 +9,500 +1,41% 683,500 670,000 671,500 22 sep
Merlin Entertainm... 448,500 +3,900 +0,88% 448,800 443,270 444,600 22 sep
Micro Focus Intl 2.435,000 +17,000 +0,70% 2.440,000 2.409,000 2.418,000 22 sep
Mondi Plc 2.035,000 +9,000 +0,44% 2.039,000 2.015,000 2.026,000 22 sep
National Grid 944,700 -3,400 -0,36% 949,600 944,300 948,100 22 sep
Next 5.135,000 +60,000 +1,18% 5.145,000 5.075,000 5.075,000 22 sep
Old Mutual 195,200 +1,900 +0,98% 195,500 192,200 193,300 22 sep
PADDY PWR BET 7.275,000 +95,000 +1,32% 7.275,000 7.179,500 7.180,000 22 sep
Pearson 576,000 +8,000 +1,41% 578,000 564,000 568,000 22 sep
Persimmon 2.481,000 +10,000 +0,40% 2.492,000 2.453,000 2.471,000 22 sep
Provident Financial 756,000 -7,500 -0,98% 763,000 739,500 763,500 22 sep
Prudential 1.774,000 +0,500 +0,03% 1.778,500 1.753,000 1.773,500 22 sep
Randgold Resources 7.415,000 +120,000 +1,64% 7.430,000 7.295,000 7.295,000 22 sep
RDS 'A' 2.188,000 +21,000 +0,97% 2.193,500 2.161,000 2.167,000 22 sep
Reckitt Benckiser... 6.809,000 +109,000 +1,63% 6.827,000 6.695,000 6.700,000 22 sep
RELX 1.617,000 0,000 0,00% 1.626,000 1.612,500 1.617,000 22 sep
Rentokil Initial 292,700 +0,800 +0,27% 293,300 289,500 291,900 22 sep
Rio Tinto 3.496,500 +28,500 +0,82% 3.515,000 3.424,500 3.468,000 22 sep
Rolls-Royce Holdings 891,500 +5,500 +0,62% 894,500 883,500 886,000 22 sep
Royal Bank of Sco... 261,600 +1,300 +0,50% 262,700 259,900 260,300 22 sep
Royal Dutch Shell-B 2.238,500 +24,000 +1,08% 2.244,000 2.206,500 2.214,500 22 sep
Royal Mail 387,400 -0,100 -0,03% 387,400 383,700 387,500 22 sep
RSA Insurance Group 634,750 +15,250 +2,46% 636,000 614,500 619,500 22 sep
Sage Group 710,500 +6,500 +0,92% 714,500 703,000 704,000 22 sep
Sainsbury (J) 232,700 -2,300 -0,98% 234,800 232,400 235,000 22 sep
Schroders 3.285,000 +21,000 +0,64% 3.289,000 3.230,000 3.264,000 22 sep
Scottish Mortgage... 413,600 -4,000 -0,96% 417,200 412,100 417,600 22 sep
Severn Trent 2.187,000 +18,000 +0,83% 2.190,000 2.157,000 2.169,000 22 sep
Shire 3.827,000 +22,000 +0,58% 3.859,500 3.795,000 3.805,000 22 sep
Sky 923,000 +0,500 +0,05% 924,250 918,500 922,500 22 sep
Smith & Nephew 1.314,000 -2,000 -0,15% 1.320,500 1.310,000 1.316,000 22 sep
Smiths Group 1.520,000 -91,000 -5,65% 1.576,000 1.503,000 1.611,000 22 sep
Smurfit Kappa Group 2.347,000 -22,000 -0,93% 2.368,000 2.337,309 2.369,000 22 sep
SSE 1.410,000 -1,000 -0,07% 1.415,000 1.399,000 1.411,000 22 sep
St.James's Place 1.119,000 -4,500 -0,40% 1.127,000 1.114,000 1.123,500 22 sep
Standard Chartered 729,100 -7,400 -1,00% 732,700 722,900 736,500 22 sep
STD LIFE ABER 413,700 0,000 0,00% 424,000 412,700 413,700 11 aug
Taylor Wimpey 185,400 +1,500 +0,82% 186,300 183,300 183,900 22 sep
Tesco 183,700 +0,700 +0,38% 183,850 182,500 183,000 22 sep
TUI AG 1.291,000 +3,000 +0,23% 1.298,000 1.282,560 1.288,000 22 sep
Unilever 4.264,000 -5,000 -0,12% 4.294,500 4.227,500 4.269,000 22 sep
United Utilities ... 858,000 -6,000 -0,69% 864,500 854,000 864,000 22 sep
Vodafone 208,300 -0,150 -0,07% 209,500 207,100 208,450 22 sep
Whitbread 3.694,000 +57,000 +1,57% 3.700,000 3.640,000 3.637,000 22 sep
Wolseley 4.531,000 0,000 0,00% 4.578,000 4.521,000 4.531,000 31 jul
WORLDPAY GRP 411,700 +1,500 +0,37% 412,000 406,200 410,200 22 sep
WPP 1.415,000 +26,000 +1,87% 1.417,000 1.383,000 1.389,000 22 sep

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