Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I GROUP PLC LS... 1.087,750 -18,500 -1,67% 1.114,500 1.074,500 1.106,250 23 sep
ADMIRAL GROUP PLC... 2.057,000 -74,000 -3,47% 2.133,000 2.047,000 2.131,000 23 sep
AIRTEL AFRICA PLC... 135,900 -0,800 -0,59% 139,400 135,500 136,700 23 sep
ANGLO AMERICAN DL... 2.663,500 -168,000 -5,93% 2.852,000 2.643,000 2.831,500 23 sep
ANTOFAGASTA PLC ... 1.049,000 -56,500 -5,11% 1.106,750 1.043,500 1.105,500 23 sep
ASHTEAD GRP PLC ... 3.812,000 -100,500 -2,57% 3.944,000 3.739,000 3.912,500 23 sep
ASSOC. BR. FOODS ... 1.295,000 -39,500 -2,96% 1.350,000 1.288,000 1.334,500 23 sep
ASTRAZENECA PLC ... 10.006,000 +81,000 +0,82% 10.072,000 9.784,000 9.925,000 23 sep
AUTO TRADER GRP P... 573,800 -27,000 -4,49% 600,400 573,200 600,800 23 sep
AVEVA GRP L... 3.155,000 +12,000 +0,38% 3.169,000 3.130,000 3.143,000 23 sep
AVIVA PLC ... 420,700 -12,100 -2,80% 435,700 419,300 432,800 23 sep
B+M EUROP.VAL.RET... 316,000 -16,000 -4,82% 332,900 316,000 332,000 23 sep
BAE SYSTEMS PLC ... 795,400 -12,800 -1,58% 812,200 789,000 808,200 23 sep
BARCLAYS PLC ... 161,180 -4,380 -2,65% 167,400 160,620 165,560 23 sep
BARRATT DEV. PLC ... 404,700 -8,100 -1,96% 425,600 401,000 412,800 23 sep
BERKELEY GR.HL LS... 3.477,000 -73,000 -2,06% 3.636,000 3.445,000 3.550,000 23 sep
BP PLC ... 432,450 -25,250 -5,52% 456,100 428,350 457,700 23 sep
BRIT. LD CO. PLC ... 358,400 -20,900 -5,51% 379,500 356,600 379,300 23 sep
BRIT.AMER.TOBACCO... 3.382,500 -69,000 -2,00% 3.491,500 3.382,000 3.451,500 23 sep
BT GROUP PLC ... 129,650 -4,450 -3,32% 135,650 129,150 134,100 23 sep
BUNZL PLC LS-... 2.668,000 -30,000 -1,11% 2.703,500 2.621,000 2.698,000 23 sep
BURBERRY GROUP ... 1.651,000 -64,500 -3,76% 1.721,000 1.633,500 1.715,500 23 sep
CENTRICA LS-,0... 77,520 -3,140 -3,89% 81,020 76,440 80,660 23 sep
COCA-COLA HBC NA... 1.916,000 -23,000 -1,19% 1.930,000 1.870,000 1.939,000 23 sep
COMPASS GROUP ... 1.805,000 -18,500 -1,01% 1.822,000 1.777,000 1.823,500 23 sep
CONVATEC GROUP WI... 209,400 -2,000 -0,95% 213,400 207,600 211,400 23 sep
CRH PLC ... 2.928,500 -33,000 -1,11% 2.969,500 2.890,000 2.961,500 23 sep
CRODA INTL LS -,... 6.442,000 +30,000 +0,47% 6.510,000 6.236,000 6.412,000 23 sep
DCC PLC ... 4.583,000 -60,000 -1,29% 4.700,000 4.552,000 4.643,000 23 sep
DECHRA PHARMACEUT... 2.698,000 -72,000 -2,60% 2.790,000 2.692,000 2.770,000 23 sep
DIAGEO PLC LS-,28... 3.769,500 +11,000 +0,29% 3.783,500 3.707,500 3.758,500 23 sep
DS SMITH PLC ... 257,700 -5,800 -2,20% 264,500 253,200 263,500 23 sep
ENTAIN PLC ... 1.078,500 -62,000 -5,44% 1.142,000 1.072,500 1.140,500 23 sep
EXPERIAN PLC ... 2.621,000 +56,000 +2,18% 2.641,500 2.541,000 2.565,000 23 sep
F+C INVESTMENT TR... 894,000 +3,000 +0,34% 898,000 881,000 891,000 23 sep
FLUTTER ENTMT PLC... 9.750,000 +14,000 +0,14% 9.804,000 9.592,000 9.736,000 23 sep
FRASERS GROUP PLC... 740,000 -24,000 -3,14% 773,000 738,500 764,000 23 sep
FRESNILLO PLC ... 690,600 -40,800 -5,58% 734,000 676,800 731,400 23 sep
GLENCORE PLC ... 460,750 -28,750 -5,87% 491,650 453,400 489,500 23 sep
GSK PLC LS-,3125 1.312,400 +19,800 +1,53% 1.328,200 1.283,400 1.292,600 23 sep
HALMA PLC ... 2.059,000 +39,000 +1,93% 2.079,000 2.005,000 2.020,000 23 sep
HARBOUR ENERGY LS... 451,600 -32,400 -6,69% 479,500 439,800 484,000 23 sep
HARGREAVES LANSD.... 836,400 +5,800 +0,70% 842,400 810,000 830,600 23 sep
HOMESERVE LS-,02... 1.187,000 0,000 0,00% 1.188,000 1.186,000 1.187,000 23 sep
HSBC HLDGS PLC ... 508,100 -5,500 -1,07% 522,100 505,550 513,600 23 sep
IMPERIAL BRANDS P... 1.868,000 -37,750 -1,98% 1.912,000 1.853,000 1.905,750 23 sep
INFORMA PLC ... 520,000 -12,200 -2,29% 532,600 515,200 532,200 23 sep
INTERCONT.H.LS-,2... 4.274,000 -84,000 -1,93% 4.329,000 4.222,000 4.358,000 23 sep
INTERMED.CAP.GRP.... 1.053,500 -37,000 -3,39% 1.090,500 1.023,000 1.090,500 23 sep
INTERN.CONS.AIRL.GR. 100,120 -2,520 -2,46% 104,560 99,350 102,640 23 sep
INTERTEK GROUP ... 3.759,500 +44,500 +1,20% 3.793,000 3.671,000 3.715,000 23 sep
JD SPORTS FASH. L... 105,800 -8,200 -7,19% 114,850 105,800 114,000 23 sep
KINGFISHER LS-,1... 241,200 -0,400 -0,17% 246,250 237,800 241,600 23 sep
Land Securities G... 534,000 -37,800 -6,61% 570,000 530,200 571,800 23 sep
LEGAL GENL GRP PL... 245,400 -9,350 -3,67% 257,000 244,400 254,750 23 sep
LLOYDS BKG GRP ... 46,175 -1,575 -3,30% 48,325 46,080 47,750 23 sep
LONDON STOCK EXCH... 7.472,000 +46,000 +0,62% 7.528,000 7.300,000 7.426,000 23 sep
M+G ... 190,000 -4,950 -2,54% 195,650 189,500 194,950 23 sep
MELR IN PLC LS-,0... 99,780 -4,070 -3,92% 103,300 98,900 103,850 23 sep
MONDI PLC ... 1.375,500 -25,000 -1,79% 1.409,500 1.358,000 1.400,500 23 sep
National Grid PLC 1.009,000 -16,500 -1,61% 1.034,000 989,000 1.025,500 23 sep
NATWEST GR.PLC LS... 242,100 -15,100 -5,87% 256,600 241,500 257,200 23 sep
NEXT PLC ... 5.502,000 -272,000 -4,71% 5.824,000 5.492,000 5.774,000 23 sep
OCADO GROUP PLC ... 551,400 -0,600 -0,11% 567,000 540,200 552,000 23 sep
PEARSON PLC ... 857,000 -18,200 -2,08% 879,800 848,200 875,200 23 sep
PERSHING SQUARE H... 2.785,000 +12,500 +0,45% 2.785,000 2.700,000 2.772,500 23 sep
PERSIMMON PLC ... 1.344,500 -31,500 -2,29% 1.433,500 1.334,000 1.376,000 23 sep
PHOENIX GRP HLDGS... 583,400 -17,000 -2,83% 603,600 581,800 600,400 23 sep
PRUDENTIAL PLC ... 924,600 -11,800 -1,26% 964,800 917,800 936,400 23 sep
RECKITT BENCK.GRP... 6.002,000 -126,000 -2,06% 6.142,000 5.940,000 6.128,000 23 sep
RELX PLC LS ... 2.182,000 +16,000 +0,74% 2.190,000 2.151,000 2.166,000 23 sep
RENTOKIL INITIAL ... 498,400 -4,200 -0,84% 503,800 489,300 502,600 23 sep
RIGHTMOVE PLC ... 572,600 -26,600 -4,44% 600,600 572,400 599,200 23 sep
RIO TINTO PLC ... 4.678,500 -131,000 -2,72% 4.827,500 4.623,500 4.809,500 23 sep
ROLLS ROYCE HLDGS... 71,805 -1,655 -2,25% 75,250 70,480 73,460 23 sep
RS GROUP PLC ... 1.039,000 0,000 0,00% 0,000 0,000 1.039,000 04 mei
SAGE GRP PLC LS-,... 690,800 -14,800 -2,10% 710,400 688,400 705,600 23 sep
SAINSBURY-J.- LS-... 193,400 -1,800 -0,92% 198,100 192,300 195,200 23 sep
SCHRODERS PLC L... 415,850 -14,950 -3,47% 429,800 412,700 430,800 23 sep
SCOTTISH MORTG.IN... 791,800 +1,400 +0,18% 798,600 778,200 790,400 23 sep
SEGRO PLC ... 765,600 -38,600 -4,80% 811,600 751,400 804,200 23 sep
SEVERN TRENT ... 2.532,000 -32,000 -1,25% 2.595,000 2.512,000 2.564,000 23 sep
SHELL PLC ... 2.215,250 -121,750 -5,21% 2.322,000 2.198,000 2.337,000 23 sep
SMITH + NEP. DL... 1.003,500 -7,500 -0,74% 1.011,500 990,000 1.011,000 23 sep
SMITHS GROUP PLC ... 1.488,500 +18,500 +1,26% 1.558,500 1.479,000 1.470,000 23 sep
SMURFIT KAPPA GR.... 2.636,000 -73,000 -2,69% 2.727,000 2.590,000 2.709,000 23 sep
SPIR.-SARC.E.LS-,... 9.794,000 -110,000 -1,11% 9.990,000 9.448,000 9.904,000 23 sep
SSE PLC LS-,50 1.693,500 -25,000 -1,45% 1.736,500 1.673,500 1.718,500 23 sep
ST.JAMES S PLACE ... 1.066,000 +10,500 +0,99% 1.076,250 1.046,500 1.055,500 23 sep
STAND. CHART. PLC... 575,200 -21,700 -3,64% 598,000 574,900 596,900 23 sep
TAYLOR WIMPEY PLC... 103,000 -2,350 -2,23% 109,700 101,800 105,350 23 sep
TESCO PLC LS-... 219,100 -7,400 -3,27% 228,200 219,100 226,500 23 sep
UNILEVER PLC LS... 4.008,000 -40,000 -0,99% 4.059,500 3.965,500 4.048,000 23 sep
UNITE GROUP PLC ... 891,500 -38,500 -4,14% 941,000 885,500 930,000 23 sep
UNITED UTILITIES GRP 976,600 -9,800 -0,99% 1.000,500 969,600 986,400 23 sep
Vodafone Group PLC 108,200 -0,680 -0,62% 109,920 107,540 108,880 23 sep
WHITBREAD LS -,... 2.468,000 -40,000 -1,59% 2.503,000 2.438,000 2.508,000 23 sep
WPP PLC ... 759,200 -14,000 -1,81% 778,800 751,600 773,200 23 sep