Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I GROUP PLC LS... 1.156,500 +19,000 +1,67% 1.165,000 1.137,500 1.137,500 26 jan
ADMIRAL GROUP PLC... 2.944,000 +1,000 +0,03% 2.954,500 2.918,000 2.943,000 26 jan
ANGLO AMERICAN DL... 2.514,500 -1,000 -0,04% 2.551,000 2.479,000 2.515,500 26 jan
ANTOFAGASTA PLC ... 1.474,000 +12,000 +0,82% 1.491,000 1.451,000 1.462,000 26 jan
ASHTEAD GRP PLC ... 3.734,000 -14,000 -0,37% 3.786,000 3.724,000 3.748,000 26 jan
ASSOC. BR. FOODS ... 2.198,000 -12,000 -0,54% 2.224,000 2.196,000 2.210,000 26 jan
ASTRAZENECA PLC ... 7.950,000 +79,000 +1,00% 8.014,000 7.826,000 7.871,000 26 jan
AUTO TRADER GRP P... 584,400 +6,000 +1,04% 589,800 574,800 578,400 26 jan
AVAST PLC. (WI) ... 512,000 -9,000 -1,73% 526,500 512,000 521,000 26 jan
AVEVA GRP L... 3.910,000 +90,000 +2,36% 3.914,000 3.816,000 3.820,000 26 jan
AVIVA PLC ... 347,100 +5,800 +1,70% 350,400 341,000 341,300 26 jan
B+M EUROP.VAL.RET... 530,400 +3,400 +0,65% 531,200 0,000 527,000 26 jan
BAE SYSTEMS PLC ... 469,400 -2,000 -0,42% 476,400 467,100 471,400 26 jan
BARCLAYS PLC ... 139,780 +3,020 +2,21% 140,540 137,150 136,760 26 jan
BARRATT DEV. PLC ... 683,800 -3,200 -0,47% 694,600 690,000 687,000 26 jan
BERKELEY GRP HLDG... 4.447,000 +22,000 +0,50% 4.460,500 4.377,000 4.425,000 26 jan
BHP GROUP PLC ... 2.109,000 +19,000 +0,91% 2.112,000 2.075,000 2.090,000 26 jan
BP PLC ... 282,500 +2,550 +0,91% 288,150 279,150 279,950 26 jan
BRIT. LD CO. PLC ... 441,400 +12,000 +2,79% 441,800 426,000 429,400 26 jan
BRIT.AMER.TOBACCO... 2.730,500 -1,500 -0,05% 2.770,500 2.718,000 2.732,000 26 jan
BT GROUP PLC ... 133,100 +1,550 +1,18% 134,600 132,500 131,550 26 jan
BUNZL PLC LS-... 2.411,000 -51,000 -2,07% 2.459,000 2.408,000 2.462,000 26 jan
BURBERRY GROUP ... 1.722,000 +34,500 +2,04% 1.730,000 1.683,500 1.687,500 26 jan
COCA-COLA HBC NA... 2.245,000 +14,000 +0,63% 2.254,000 2.228,000 2.231,000 26 jan
COMPASS GROUP ... 1.383,500 +62,000 +4,69% 1.388,000 1.322,500 1.321,500 26 jan
CRH PLC ... 3.132,000 +11,000 +0,35% 3.173,000 3.132,000 3.121,000 26 jan
CRODA INTL LS -,... 6.616,000 +154,000 +2,38% 6.648,000 6.506,000 6.462,000 26 jan
DCC PLC ... 5.732,000 +10,000 +0,17% 5.788,000 5.684,000 5.722,000 26 jan
DIAGEO PLC LS-,28... 2.911,500 +16,000 +0,55% 2.945,500 2.882,500 2.895,500 26 jan
DS SMITH PLC ... 376,100 +6,600 +1,79% 379,700 371,400 369,500 26 jan
ENTAIN PLC ... 1.279,000 +12,500 +0,99% 1.284,750 1.259,000 1.266,500 26 jan
EVRAZ PLC ... 517,800 +4,300 +0,84% 525,000 508,400 513,500 26 jan
EXPERIAN PLC ... 2.620,000 +21,000 +0,81% 2.661,000 2.593,000 2.599,000 26 jan
FERGUSON PLC ... 8.830,000 -146,000 -1,63% 8.978,000 8.826,000 8.976,000 26 jan
FLUTTER ENTMT PLC... 14.135,000 +50,000 +0,35% 14.355,000 14.090,000 14.085,000 26 jan
FRESNILLO PLC ... 1.068,000 -13,500 -1,25% 1.089,500 1.059,500 1.081,500 26 jan
GLAXOSMITHKLINE ... 1.412,600 +6,000 +0,43% 1.423,200 1.405,200 1.406,600 26 jan
GLENCORE PLC ... 254,950 -4,525 -1,74% 259,350 254,300 259,475 26 jan
HALMA PLC ... 2.579,000 -11,000 -0,42% 2.615,000 2.568,000 2.590,000 26 jan
HARGREAVES LANSD.... 1.684,500 +19,500 +1,17% 1.696,000 1.632,000 1.665,000 26 jan
HIKMA PHARMACEUTI... 2.472,000 -16,000 -0,64% 2.546,000 2.469,000 2.488,000 26 jan
HOMESERVE LS-,02... 1.080,000 -16,000 -1,46% 1.102,000 1.079,000 1.096,000 26 jan
HSBC HLDGS PLC ... 400,450 +2,450 +0,62% 403,750 398,600 398,000 26 jan
IMPERIAL BRANDS P... 1.626,000 +3,750 +0,23% 1.648,000 1.623,000 1.622,250 26 jan
INFORMA PLC ... 509,000 +17,100 +3,48% 0,000 491,200 491,900 26 jan
INTERCONT.H.LS-,2... 4.569,000 +14,000 +0,31% 4.644,000 4.493,500 4.555,000 26 jan
INTERMED.CAP.GRP.... 1.755,000 +53,000 +3,11% 1.772,000 1.688,000 1.702,000 26 jan
INTERN.CONS.AIRL.GR. 140,550 +0,050 +0,04% 143,800 133,800 140,500 26 jan
INTERTEK GROUP ... 5.624,000 -6,000 -0,11% 5.694,000 0,000 5.630,000 26 jan
JD SPORTS FASH. L... 794,700 -23,500 -2,87% 811,400 788,200 818,200 26 jan
JOHNSON MATT. LS ... 3.000,000 +113,000 +3,91% 3.020,500 2.880,000 2.887,000 26 jan
KINGFISHER LS-,1... 273,900 +3,800 +1,41% 278,000 268,400 270,100 26 jan
Land Securities G... 619,400 +6,600 +1,08% 624,200 600,500 612,800 26 jan
LEGAL GENL GRP PL... 258,400 +1,800 +0,70% 259,900 255,900 256,600 26 jan
LLOYDS BKG GRP ... 34,430 +0,610 +1,80% 34,725 33,670 33,820 26 jan
LONDON STOCK EXCH... 9.064,000 +46,000 +0,51% 9.180,000 9.026,000 9.018,000 26 jan
M+G ... 184,000 -6,350 -3,34% 191,350 183,350 190,350 26 jan
MELR IN PLC LS 0,... 168,050 +1,600 +0,96% 172,150 162,750 166,450 26 jan
MONDI PLC ... 1.813,000 +37,500 +2,11% 1.825,500 1.781,500 1.775,500 26 jan
MORRISON SUPERMKT... 184,850 -1,750 -0,94% 188,900 184,100 186,600 26 jan
National Grid PLC 885,200 -2,000 -0,23% 896,000 881,000 887,200 26 jan
NATWEST GROUP PLC... 153,500 +2,250 +1,49% 154,600 151,250 151,250 26 jan
NEXT PLC ... 7.888,000 +4,000 +0,05% 7.944,000 7.790,000 7.884,000 26 jan
OCADO GROUP PLC ... 2.791,000 +31,000 +1,12% 2.825,000 2.737,000 2.760,000 26 jan
PEARSON PLC ... 760,200 +43,600 +6,08% 769,200 716,400 716,600 26 jan
PENNON GROUP NEW ... 969,600 -8,400 -0,86% 991,200 964,900 978,000 26 jan
PERSHING SQUARE H... 2.610,000 -35,000 -1,32% 2.657,500 2.610,000 2.645,000 26 jan
PERSIMMON PLC ... 2.683,000 +3,000 +0,11% 2.716,000 2.658,000 2.680,000 26 jan
PHOENIX GRP HLDGS... 693,800 +2,800 +0,41% 698,200 691,900 691,000 26 jan
POLYMETAL INTL PLC 1.648,500 -32,000 -1,90% 1.682,500 1.648,000 1.680,500 26 jan
PRUDENTIAL PLC ... 1.375,500 +17,500 +1,29% 1.385,000 1.349,500 1.358,000 26 jan
RECKITT BENCK.GRP... 6.382,000 -170,000 -2,59% 6.598,000 6.260,000 6.552,000 26 jan
RELX PLC LS ... 1.875,500 +10,500 +0,56% 1.902,000 1.870,000 1.865,000 26 jan
RENTOKIL INITIAL ... 520,200 -5,600 -1,07% 528,200 519,900 525,800 26 jan
RIGHTMOVE PLC ... 624,400 +3,200 +0,52% 629,000 621,000 621,200 26 jan
RIO TINTO PLC ... 5.911,000 +42,000 +0,72% 5.965,000 5.846,000 5.869,000 26 jan
ROLLS ROYCE HLDGS... 96,140 -1,760 -1,80% 98,200 86,780 97,900 26 jan
ROYAL DUTCH SHELL... 1.398,000 +22,000 +1,60% 1.416,200 1.375,800 1.376,000 26 jan
ROYAL DUTCH SHELL... 1.335,400 +19,000 +1,44% 1.352,600 1.315,000 1.316,400 26 jan
RSA INSURANCE GR.... 677,200 +0,400 +0,06% 678,700 676,600 676,800 26 jan
SAGE GRP PLC LS-,... 612,800 +2,600 +0,43% 614,600 608,800 610,200 26 jan
SAINSBURY-J.- LS-... 251,700 +3,100 +1,25% 254,000 248,800 248,600 26 jan
SCHRODERS PLC ... 3.471,000 +10,000 +0,29% 3.516,000 3.463,000 3.461,000 26 jan
SCOTTISH MORTG.IN... 1.298,000 -5,000 -0,38% 1.307,000 1.296,000 1.303,000 26 jan
SEGRO PLC ... 986,600 -0,800 -0,08% 993,400 981,000 987,400 26 jan
SEVERN TRENT ... 2.369,000 -20,000 -0,84% 2.405,000 2.363,000 2.389,000 26 jan
SMITH + NEP. DL... 1.640,000 +27,500 +1,71% 1.652,500 1.619,000 1.612,500 26 jan
SMITHS GROUP PLC ... 1.464,500 -12,500 -0,85% 1.487,000 1.462,000 1.477,000 26 jan
SMURFIT KAPPA GR.... 3.634,000 +28,000 +0,78% 3.654,000 3.614,000 3.606,000 26 jan
SPIR.-SARC.E.LS-,... 11.570,000 -115,000 -0,98% 11.730,000 11.560,000 11.685,000 26 jan
SSE PLC LS-,50 1.522,500 +2,500 +0,16% 1.557,500 1.515,500 1.520,000 26 jan
ST.JAMES S PLACE ... 1.182,500 +1,500 +0,13% 1.192,500 1.180,000 1.181,000 26 jan
STAND. CHART. PLC... 459,400 +3,400 +0,75% 464,750 454,900 456,000 26 jan
STD.LIFE AB.LS-,1... 308,100 +4,900 +1,62% 310,300 304,300 303,200 26 jan
TAYLOR WIMPEY PLC... 154,700 -1,200 -0,77% 158,050 153,950 155,900 26 jan
TESCO PLC ... 244,000 +0,200 +0,08% 248,600 243,200 243,800 26 jan
UNILEVER PLC LS... 4.431,000 -39,000 -0,87% 4.497,000 4.416,000 4.470,000 26 jan
UNITED UTILITIES GRP 945,000 -5,800 -0,61% 956,600 941,400 950,800 26 jan
Vodafone Group PLC 129,110 +0,750 +0,58% 129,720 128,100 128,360 26 jan
WHITBREAD LS -,... 2.941,000 -96,000 -3,16% 3.047,000 2.933,000 3.037,000 26 jan
WPP PLC ... 773,200 +6,200 +0,81% 779,600 761,800 767,000 26 jan