Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I GROUP PLC LS... 819,400 -23,600 -2,80% 840,000 818,400 843,000 15:14
ADMIRAL GROUP PLC... 2.312,000 +20,000 +0,87% 2.319,000 2.265,000 2.292,000 15:14
ANGLO AMERICAN DL... 1.931,600 -44,600 -2,26% 1.945,800 1.918,400 1.976,200 15:14
ANTOFAGASTA PLC ... 994,000 -11,000 -1,09% 1.010,500 985,200 1.005,000 15:14
ASHTEAD GRP PLC ... 2.542,000 -56,000 -2,16% 2.580,000 2.528,000 2.598,000 15:12
ASSOC. BR. FOODS ... 1.893,000 -67,500 -3,44% 1.940,000 1.892,000 1.960,500 15:14
ASTRAZENECA PLC ... 8.564,500 -17,500 -0,20% 8.616,000 8.411,000 8.582,000 15:15
AUTO TRADER GRP P... 516,000 -6,800 -1,30% 521,200 509,400 522,800 15:14
AVAST PLC. (WI) ... 563,500 -15,500 -2,68% 568,500 541,500 579,000 15:10
AVEVA GRP L... 3.977,000 -145,000 -3,52% 4.029,000 3.920,000 4.122,000 15:14
AVIVA PLC ... 286,300 -0,600 -0,21% 289,100 282,600 286,900 15:12
BAE SYSTEMS PLC ... 466,900 -9,600 -2,01% 474,600 466,700 476,500 15:14
BARCLAYS PLC ... 119,140 -1,060 -0,88% 120,040 116,500 120,200 15:14
BARRATT DEV. PLC ... 525,800 -18,200 -3,35% 533,000 524,400 544,000 15:14
BERKELEY GRP HLDG... 4.365,000 -91,000 -2,04% 4.417,000 4.360,000 4.456,000 15:14
BHP GROUP PLC ... 1.701,000 -12,600 -0,74% 1.708,200 1.681,600 1.713,600 15:14
BP PLC ... 298,000 +0,650 +0,22% 303,350 293,700 297,350 15:14
BRIT. LD CO. PLC ... 376,500 -4,200 -1,10% 382,500 373,000 380,700 15:12
BRIT.AMER.TOBACCO... 2.886,000 -22,500 -0,77% 2.913,000 2.873,500 2.908,500 15:14
BT GROUP PLC ... 115,125 +3,675 +3,30% 115,550 110,650 111,450 15:14
BUNZL PLC LS-... 2.220,000 +7,000 +0,32% 2.236,000 2.191,000 2.213,000 15:13
BURBERRY GROUP ... 1.543,500 -23,000 -1,47% 1.555,000 1.523,000 1.566,500 15:14
COCA-COLA HBC NA... 2.016,000 -56,000 -2,70% 2.062,000 2.009,000 2.072,000 15:14
COMPASS GROUP ... 1.102,500 -40,750 -3,56% 1.128,500 1.098,000 1.143,250 15:12
CRH PLC ... 2.885,000 -23,000 -0,79% 2.892,000 2.845,000 2.908,000 15:08
CRODA INTL LS -,... 5.420,000 -48,000 -0,88% 5.446,000 5.366,000 5.468,000 15:15
DCC PLC ... 6.880,000 -24,000 -0,35% 6.920,000 6.804,000 6.904,000 15:14
DIAGEO PLC LS-,28... 2.747,000 -45,500 -1,63% 2.767,000 2.742,000 2.792,500 15:14
DS SMITH PLC ... 266,700 -7,000 -2,56% 272,900 265,050 273,700 15:14
EVRAZ PLC ... 299,900 -7,500 -2,44% 304,000 299,300 307,400 15:14
EXPERIAN PLC ... 2.794,000 -29,000 -1,03% 2.817,000 2.768,000 2.823,000 15:14
FERGUSON PLC ... 6.642,000 -104,000 -1,54% 6.744,000 6.602,000 6.746,000 15:13
FLUTTER ENTMT PLC... 11.035,000 +60,000 +0,55% 11.120,000 10.835,000 10.975,000 15:14
FRESNILLO PLC ... 993,800 -4,800 -0,48% 1.010,000 964,000 998,600 15:14
GLAXOSMITHKLINE ... 1.600,800 -0,600 -0,04% 1.616,000 1.585,200 1.601,400 15:14
GLENCORE PLC ... 175,780 -3,300 -1,84% 177,440 174,600 179,080 15:14
GVC HOLDINGS PLC ... 863,800 -11,600 -1,33% 875,200 852,000 875,400 15:15
HALMA PLC ... 2.161,000 -129,000 -5,63% 2.201,000 2.129,000 2.290,000 15:14
HARGREAVES LANSD.... 1.554,000 -46,000 -2,88% 1.586,000 1.547,500 1.600,000 15:14
HIKMA PHARMACEUTI... 2.099,000 -24,000 -1,13% 2.123,000 2.088,000 2.123,000 15:14
HOMESERVE LS-,02... 1.298,000 -34,000 -2,55% 1.313,000 1.284,000 1.332,000 15:13
HSBC HLDGS PLC ... 382,050 +1,050 +0,28% 385,850 377,350 381,000 15:14
IMPERIAL BRANDS P... 1.437,500 +36,000 +2,57% 1.450,500 1.404,000 1.401,500 15:14
INFORMA PLC ... 430,200 -6,400 -1,47% 436,300 426,500 436,600 15:14
INTERCONT.H.LS-,2... 3.731,000 -168,000 -4,31% 3.840,000 3.710,000 3.899,000 15:13
INTERMED.CAP.GRP.... 1.299,000 -34,000 -2,55% 1.318,000 1.291,000 1.333,000 15:13
INTERN.CONS.AIRL.GR. 202,400 -12,100 -5,64% 211,100 201,900 214,500 15:14
INTERTEK GROUP ... 5.296,000 -110,000 -2,03% 5.380,000 5.290,000 5.406,000 15:10
ITV PLC ... 68,180 +0,520 +0,77% 69,600 66,880 67,660 15:14
JD SPORTS FASH. L... 618,600 -27,800 -4,30% 636,400 618,600 646,400 15:14
JOHNSON MATT. LS ... 2.180,000 -16,000 -0,73% 2.212,000 2.167,000 2.196,000 15:14
KINGFISHER LS-,1... 222,700 -3,400 -1,50% 225,400 222,200 226,100 15:12
Land Securities G... 552,800 -6,800 -1,22% 561,600 548,600 559,600 15:14
LEGAL GENL GRP PL... 222,300 -1,500 -0,67% 224,000 217,600 223,800 15:12
LLOYDS BKG GRP ... 30,065 -0,545 -1,78% 30,710 29,935 30,610 15:13
LONDON STOCK EXCH... 8.268,000 -172,000 -2,04% 8.384,000 8.210,000 8.440,000 15:14
M+G ... 173,250 -3,225 -1,83% 176,000 171,150 176,475 15:10
MELR IN PLC LS 0,... 114,300 -3,600 -3,05% 117,000 111,850 117,900 15:14
MONDI PLC ... 1.445,000 -21,000 -1,43% 1.460,500 1.443,000 1.466,000 15:14
MORRISON SUPERMKT... 187,500 +2,100 +1,13% 189,100 184,200 185,400 15:14
National Grid PLC 872,300 +4,100 +0,47% 874,800 864,400 868,200 15:14
NEXT PLC ... 4.717,000 -95,000 -1,97% 4.798,000 4.714,000 4.812,000 15:12
OCADO GROUP PLC ... 1.996,500 -40,500 -1,99% 2.043,000 1.952,000 2.037,000 15:13
PEARSON PLC ... 555,600 -4,800 -0,86% 565,600 554,400 560,400 15:12
PENNON GROUP NEW ... 1.083,000 -7,000 -0,64% 1.088,500 1.079,500 1.090,000 15:11
PERSIMMON PLC ... 2.556,000 -106,000 -3,98% 2.608,000 2.534,000 2.662,000 15:14
PHOENIX GRP HLDGS... 652,000 +6,400 +0,99% 657,200 636,600 645,600 15:14
POLYMETAL INTL PLC 1.556,000 -57,000 -3,53% 1.605,500 1.535,500 1.613,000 15:14
PRUDENTIAL PLC ... 1.222,500 -25,500 -2,04% 1.239,000 1.210,500 1.248,000 15:14
RECKITT BENCK.GRP... 7.670,000 -30,000 -0,39% 7.738,000 7.596,000 7.700,000 15:14
RELX PLC LS ... 1.783,500 -30,500 -1,68% 1.808,000 1.782,500 1.814,000 15:14
RENTOKIL INITIAL ... 537,000 -3,000 -0,56% 540,000 528,000 540,000 15:12
RIGHTMOVE PLC ... 556,600 -9,000 -1,59% 558,000 546,100 565,600 15:14
RIO TINTO PLC ... 4.769,000 -1,000 -0,02% 4.798,000 4.701,500 4.770,000 15:14
ROLLS ROYCE HLDGS... 255,100 -13,500 -5,03% 266,900 254,000 268,600 15:13
ROYAL BK SCOTLD G... 120,000 -2,950 -2,40% 121,850 118,600 122,950 15:14
ROYAL DUTCH SHELL... 1.288,800 +7,200 +0,56% 1.311,800 1.271,200 1.281,600 15:14
ROYAL DUTCH SHELL... 1.225,600 +6,000 +0,49% 1.246,600 1.210,400 1.219,600 15:14
RSA INSURANCE GR.... 418,800 0,000 0,00% 421,100 409,500 418,800 15:14
SAGE GRP PLC LS-,... 662,200 -3,000 -0,45% 664,200 651,600 665,200 15:14
SAINSBURY-J.- LS-... 198,400 +2,350 +1,20% 200,500 194,900 196,050 15:14
SCHRODERS PLC ... 2.940,000 +12,000 +0,41% 2.964,000 2.880,000 2.928,000 15:14
SCOTTISH MORTG.IN... 900,000 -55,500 -5,81% 929,000 899,000 955,500 15:15
SEGRO PLC ... 940,400 -2,400 -0,25% 945,400 929,800 942,800 15:14
SEVERN TRENT ... 2.401,000 -12,000 -0,50% 2.422,000 2.397,000 2.413,000 15:14
SMITH + NEP. DL... 1.538,500 -20,000 -1,28% 1.544,000 1.525,500 1.558,500 15:14
SMITHS GROUP PLC ... 1.437,500 -28,500 -1,94% 1.459,500 1.429,000 1.466,000 15:14
SMURFIT KAPPA GR.... 2.406,000 -76,000 -3,06% 2.458,000 2.380,000 2.482,000 15:10
SPIR.-SARC.E.LS-,... 9.866,000 -239,000 -2,37% 10.030,000 9.766,000 10.105,000 15:14
SSE PLC 1.330,000 +3,000 +0,23% 1.346,000 1.312,500 1.327,000 15:15
ST.JAMES S PLACE ... 946,800 -11,000 -1,15% 954,200 939,200 957,800 15:11
STAND. CHART. PLC... 441,100 -3,600 -0,81% 444,400 435,500 444,700 15:14
STD.LIFE AB.LS-,1... 261,600 -2,500 -0,95% 263,600 256,000 264,100 15:13
TAYLOR WIMPEY PLC... 138,550 -5,850 -4,05% 141,750 138,275 144,400 15:13
TESCO PLC ... 213,400 -1,300 -0,61% 216,600 212,900 214,700 15:14
UNILEVER PLC LS... 4.303,000 +23,000 +0,54% 4.317,000 4.271,000 4.280,000 15:14
UNITED UTILITIES GRP 875,800 -4,600 -0,52% 880,400 872,700 880,400 15:14
Vodafone Group PLC 126,580 +1,760 +1,41% 128,160 122,920 124,820 15:14
WHITBREAD LS -,... 2.227,000 -105,000 -4,50% 2.299,000 2.226,000 2.332,000 15:13
WPP PLC ... 595,000 0,000 0,00% 610,600 590,800 595,000 15:14