Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I GROUP PLC LS... 830,800 -12,200 -1,45% 840,000 818,400 843,000 14 jul
ADMIRAL GROUP PLC... 2.331,000 +39,000 +1,70% 2.331,000 2.265,000 2.292,000 14 jul
ANGLO AMERICAN DL... 1.957,800 -18,400 -0,93% 1.962,400 1.918,400 1.976,200 14 jul
ANTOFAGASTA PLC ... 999,200 -5,800 -0,58% 1.010,500 985,200 1.005,000 14 jul
ASHTEAD GRP PLC ... 2.562,000 -36,000 -1,39% 2.580,000 2.528,000 2.598,000 14 jul
ASSOC. BR. FOODS ... 1.915,500 -45,000 -2,30% 1.940,000 1.892,000 1.960,500 14 jul
ASTRAZENECA PLC ... 8.541,000 -41,000 -0,48% 8.616,000 8.411,000 8.582,000 14 jul
AUTO TRADER GRP P... 516,300 -6,500 -1,24% 521,200 509,400 522,800 14 jul
AVAST PLC. (WI) ... 559,500 -19,500 -3,37% 568,500 541,500 579,000 14 jul
AVEVA GRP L... 3.978,000 -144,000 -3,49% 4.029,000 3.920,000 4.122,000 14 jul
AVIVA PLC ... 289,400 +2,500 +0,87% 290,600 282,600 286,900 14 jul
BAE SYSTEMS PLC ... 467,100 -9,400 -1,97% 474,600 465,700 476,500 14 jul
BARCLAYS PLC ... 119,160 -1,040 -0,87% 120,180 116,500 120,200 14 jul
BARRATT DEV. PLC ... 529,800 -14,200 -2,61% 533,000 524,400 544,000 14 jul
BERKELEY GRP HLDG... 4.400,000 -56,000 -1,26% 4.417,000 4.360,000 4.456,000 14 jul
BHP GROUP PLC ... 1.715,600 +2,000 +0,12% 1.717,400 1.681,600 1.713,600 14 jul
BP PLC ... 303,500 +6,150 +2,07% 304,200 293,700 297,350 14 jul
BRIT. LD CO. PLC ... 377,300 -3,400 -0,89% 382,500 373,000 380,700 14 jul
BRIT.AMER.TOBACCO... 2.896,500 -12,000 -0,41% 2.913,000 2.873,500 2.908,500 14 jul
BT GROUP PLC ... 115,750 +4,300 +3,86% 116,400 110,650 111,450 14 jul
BUNZL PLC LS-... 2.227,000 +14,000 +0,63% 2.237,000 2.191,000 2.213,000 14 jul
BURBERRY GROUP ... 1.544,000 -22,500 -1,44% 1.564,500 1.523,000 1.566,500 14 jul
COCA-COLA HBC NA... 2.025,000 -47,000 -2,27% 2.062,000 2.009,000 2.072,000 14 jul
COMPASS GROUP ... 1.100,750 -42,500 -3,72% 1.128,500 1.098,000 1.143,250 14 jul
CRH PLC ... 2.954,000 +46,000 +1,58% 2.954,000 2.845,000 2.908,000 14 jul
CRODA INTL LS -,... 5.472,000 +4,000 +0,07% 5.474,000 5.366,000 5.468,000 14 jul
DCC PLC ... 6.974,000 +70,000 +1,01% 6.990,000 6.804,000 6.904,000 14 jul
DIAGEO PLC LS-,28... 2.767,000 -25,500 -0,91% 2.770,500 2.742,000 2.792,500 14 jul
DS SMITH PLC ... 273,700 0,000 0,00% 274,000 265,050 273,700 14 jul
EVRAZ PLC ... 304,600 -2,800 -0,91% 304,800 297,900 307,400 14 jul
EXPERIAN PLC ... 2.818,000 -5,000 -0,18% 2.822,000 2.768,000 2.823,000 14 jul
FERGUSON PLC ... 6.680,000 -66,000 -0,98% 6.744,000 6.602,000 6.746,000 14 jul
FLUTTER ENTMT PLC... 11.100,000 +125,000 +1,14% 11.150,000 10.835,000 10.975,000 14 jul
FRESNILLO PLC ... 1.004,500 +5,900 +0,59% 1.010,000 964,000 998,600 14 jul
GLAXOSMITHKLINE ... 1.601,800 +0,400 +0,02% 1.616,000 1.585,200 1.601,400 14 jul
GLENCORE PLC ... 178,780 -0,300 -0,17% 179,080 174,600 179,080 14 jul
GVC HOLDINGS PLC ... 867,000 -8,400 -0,96% 875,200 852,000 875,400 14 jul
HALMA PLC ... 2.177,000 -113,000 -4,93% 2.201,000 2.129,000 2.290,000 14 jul
HARGREAVES LANSD.... 1.535,000 -65,000 -4,06% 1.586,000 1.527,500 1.600,000 14 jul
HIKMA PHARMACEUTI... 2.100,000 -23,000 -1,08% 2.123,000 2.088,000 2.123,000 14 jul
HOMESERVE LS-,02... 1.309,000 -23,000 -1,73% 1.313,000 1.284,000 1.332,000 14 jul
HSBC HLDGS PLC ... 382,900 +1,900 +0,50% 385,850 377,350 381,000 14 jul
IMPERIAL BRANDS P... 1.442,000 +40,500 +2,89% 1.450,500 1.404,000 1.401,500 14 jul
INFORMA PLC ... 420,900 -15,700 -3,60% 436,300 418,800 436,600 14 jul
INTERCONT.H.LS-,2... 3.766,000 -133,000 -3,41% 3.840,000 3.710,000 3.899,000 14 jul
INTERMED.CAP.GRP.... 1.299,500 -33,500 -2,51% 1.318,000 1.291,000 1.333,000 14 jul
INTERN.CONS.AIRL.GR. 207,000 -7,500 -3,50% 211,100 201,900 214,500 14 jul
INTERTEK GROUP ... 5.306,000 -100,000 -1,85% 5.380,000 5.264,000 5.406,000 14 jul
ITV PLC ... 67,960 +0,300 +0,44% 69,600 66,880 67,660 14 jul
JD SPORTS FASH. L... 617,500 -28,900 -4,47% 636,400 610,400 646,400 14 jul
JOHNSON MATT. LS ... 2.229,000 +33,000 +1,50% 2.239,000 2.167,000 2.196,000 14 jul
KINGFISHER LS-,1... 223,700 -2,400 -1,06% 225,400 221,900 226,100 14 jul
Land Securities G... 556,800 -2,800 -0,50% 561,600 548,600 559,600 14 jul
LEGAL GENL GRP PL... 224,400 +0,600 +0,27% 225,400 217,600 223,800 14 jul
LLOYDS BKG GRP ... 30,070 -0,540 -1,76% 30,710 29,935 30,610 14 jul
LONDON STOCK EXCH... 8.302,000 -138,000 -1,64% 8.384,000 8.210,000 8.440,000 14 jul
M+G ... 176,150 -0,325 -0,18% 176,850 171,150 176,475 14 jul
MELR IN PLC LS 0,... 116,350 -1,550 -1,31% 117,000 111,850 117,900 14 jul
MONDI PLC ... 1.465,000 -1,000 -0,07% 1.469,000 1.443,000 1.466,000 14 jul
MORRISON SUPERMKT... 187,150 +1,750 +0,94% 189,100 184,200 185,400 14 jul
National Grid PLC 876,600 +8,400 +0,97% 879,200 864,400 868,200 14 jul
NEXT PLC ... 4.753,000 -59,000 -1,23% 4.798,000 4.705,000 4.812,000 14 jul
OCADO GROUP PLC ... 1.984,500 -52,500 -2,58% 2.043,000 1.952,000 2.037,000 14 jul
PEARSON PLC ... 552,200 -8,200 -1,46% 565,600 551,200 560,400 14 jul
PENNON GROUP NEW ... 1.084,000 -6,000 -0,55% 1.088,500 1.079,500 1.090,000 14 jul
PERSIMMON PLC ... 2.553,000 -109,000 -4,09% 2.608,000 2.534,000 2.662,000 14 jul
PHOENIX GRP HLDGS... 658,400 +12,800 +1,98% 658,400 636,600 645,600 14 jul
POLYMETAL INTL PLC 1.579,000 -34,000 -2,11% 1.605,500 1.535,500 1.613,000 14 jul
PRUDENTIAL PLC ... 1.236,500 -11,500 -0,92% 1.245,000 1.210,500 1.248,000 14 jul
RECKITT BENCK.GRP... 7.678,000 -22,000 -0,29% 7.738,000 7.596,000 7.700,000 14 jul
RELX PLC LS ... 1.785,000 -29,000 -1,60% 1.808,000 1.773,000 1.814,000 14 jul
RENTOKIL INITIAL ... 542,400 +2,400 +0,44% 542,400 528,000 540,000 14 jul
RIGHTMOVE PLC ... 554,400 -11,200 -1,98% 558,800 546,100 565,600 14 jul
RIO TINTO PLC ... 4.808,500 +38,500 +0,81% 4.816,000 4.701,500 4.770,000 14 jul
ROLLS ROYCE HLDGS... 256,500 -12,100 -4,50% 266,900 254,000 268,600 14 jul
ROYAL BK SCOTLD G... 121,050 -1,900 -1,55% 121,850 118,600 122,950 14 jul
ROYAL DUTCH SHELL... 1.307,400 +25,800 +2,01% 1.311,800 1.271,200 1.281,600 14 jul
ROYAL DUTCH SHELL... 1.246,400 +26,800 +2,20% 1.249,600 1.210,400 1.219,600 14 jul
RSA INSURANCE GR.... 423,500 +4,700 +1,12% 425,200 409,500 418,800 14 jul
SAGE GRP PLC LS-,... 663,400 -1,800 -0,27% 670,000 651,600 665,200 14 jul
SAINSBURY-J.- LS-... 198,550 +2,500 +1,28% 200,500 194,900 196,050 14 jul
SCHRODERS PLC ... 2.953,000 +25,000 +0,85% 2.964,000 2.880,000 2.928,000 14 jul
SCOTTISH MORTG.IN... 894,500 -61,000 -6,38% 929,000 886,000 955,500 14 jul
SEGRO PLC ... 936,600 -6,200 -0,66% 945,400 929,800 942,800 14 jul
SEVERN TRENT ... 2.392,500 -20,500 -0,85% 2.422,000 2.388,500 2.413,000 14 jul
SMITH + NEP. DL... 1.557,000 -1,500 -0,10% 1.559,500 1.525,500 1.558,500 14 jul
SMITHS GROUP PLC ... 1.460,500 -5,500 -0,38% 1.462,500 1.429,000 1.466,000 14 jul
SMURFIT KAPPA GR.... 2.444,000 -38,000 -1,53% 2.458,000 2.380,000 2.482,000 14 jul
SPIR.-SARC.E.LS-,... 10.010,000 -95,000 -0,94% 10.030,000 9.766,000 10.105,000 14 jul
SSE PLC 1.335,500 +8,500 +0,64% 1.346,000 1.312,500 1.327,000 14 jul
ST.JAMES S PLACE ... 952,000 -5,800 -0,61% 955,600 939,200 957,800 14 jul
STAND. CHART. PLC... 443,500 -1,200 -0,27% 445,600 435,500 444,700 14 jul
STD.LIFE AB.LS-,1... 263,200 -0,900 -0,34% 264,300 256,000 264,100 14 jul
TAYLOR WIMPEY PLC... 139,150 -5,250 -3,64% 141,750 138,275 144,400 14 jul
TESCO PLC ... 212,700 -2,000 -0,93% 216,600 211,600 214,700 14 jul
UNILEVER PLC LS... 4.306,000 +26,000 +0,61% 4.321,000 4.271,000 4.280,000 14 jul
UNITED UTILITIES GRP 872,400 -8,000 -0,91% 880,400 872,400 880,400 14 jul
Vodafone Group PLC 126,780 +1,960 +1,57% 128,160 122,920 124,820 14 jul
WHITBREAD LS -,... 2.250,000 -82,000 -3,52% 2.299,000 2.226,000 2.332,000 14 jul
WPP PLC ... 603,400 +8,400 +1,41% 610,600 590,800 595,000 14 jul