Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I GROUP PLC LS... 831,600 -14,200 -1,68% 857,800 822,400 845,800 03 jul
ADMIRAL GROUP PLC... 2.272,000 -56,000 -2,41% 2.330,000 2.271,000 2.328,000 03 jul
ANGLO AMERICAN DL... 1.827,600 -48,200 -2,57% 1.883,000 1.810,000 1.875,800 03 jul
ANTOFAGASTA PLC ... 923,400 -17,800 -1,89% 949,200 921,800 941,200 03 jul
ASHTEAD GRP PLC ... 2.728,000 -49,000 -1,76% 2.782,000 2.726,000 2.777,000 03 jul
ASSOC. BR. FOODS ... 2.017,000 -29,000 -1,42% 2.032,000 2.008,000 2.046,000 03 jul
ASTRAZENECA PLC ... 8.448,000 -140,000 -1,63% 8.646,000 8.441,000 8.588,000 03 jul
AUTO TRADER GRP P... 522,100 +0,900 +0,17% 539,200 520,200 521,200 03 jul
AVAST PLC. (WI) ... 538,000 -7,500 -1,37% 550,500 538,000 545,500 03 jul
AVEVA GRP L... 4.103,000 -32,000 -0,77% 4.202,000 4.095,000 4.135,000 03 jul
AVIVA PLC ... 271,200 -7,200 -2,59% 281,700 270,700 278,400 03 jul
BAE SYSTEMS PLC ... 480,100 -2,500 -0,52% 486,700 476,900 482,600 03 jul
BARCLAYS PLC ... 115,320 -2,880 -2,44% 118,660 112,000 118,200 03 jul
BARRATT DEV. PLC ... 490,600 -9,600 -1,92% 507,600 488,300 500,200 03 jul
BERKELEY GRP HLDG... 4.152,000 -31,000 -0,74% 4.237,000 4.145,000 4.183,000 03 jul
BHP GROUP PLC ... 1.629,800 -37,200 -2,23% 1.679,800 1.627,000 1.667,000 03 jul
BP PLC ... 307,000 -4,800 -1,54% 310,950 304,950 311,800 03 jul
BRIT. LD CO. PLC ... 390,100 -2,050 -0,52% 393,200 382,600 392,150 03 jul
BRIT.AMER.TOBACCO... 3.060,000 -72,000 -2,30% 3.166,000 3.056,000 3.132,000 03 jul
BT GROUP PLC ... 111,200 -1,850 -1,64% 113,900 110,175 113,050 03 jul
BUNZL PLC LS-... 2.190,000 -7,000 -0,32% 2.220,000 2.188,500 2.197,000 03 jul
BURBERRY GROUP ... 1.627,000 -38,000 -2,28% 1.688,500 1.616,000 1.665,000 03 jul
COCA-COLA HBC NA... 1.966,500 -24,750 -1,24% 2.019,000 1.961,000 1.991,250 03 jul
COMPASS GROUP ... 1.150,000 +5,500 +0,48% 1.163,500 1.141,500 1.144,500 03 jul
CRH PLC ... 2.852,000 -14,500 -0,51% 2.904,000 2.840,000 2.866,500 03 jul
CRODA INTL LS -,... 5.202,000 -56,000 -1,07% 5.322,000 5.196,000 5.258,000 03 jul
DCC PLC ... 6.771,000 -77,000 -1,12% 6.878,000 6.758,000 6.848,000 03 jul
DIAGEO PLC LS-,28... 2.683,000 -56,500 -2,06% 2.754,000 2.682,000 2.739,500 03 jul
DS SMITH PLC ... 290,300 -5,500 -1,86% 306,000 289,000 295,800 03 jul
EVRAZ PLC ... 280,700 -7,300 -2,53% 291,800 278,800 288,000 03 jul
EXPERIAN PLC ... 2.896,000 +22,000 +0,77% 2.932,000 2.883,000 2.874,000 03 jul
FERGUSON PLC ... 6.524,000 -54,000 -0,82% 6.606,000 6.508,000 6.578,000 03 jul
FLUTTER ENTMT PLC... 10.662,500 -102,500 -0,95% 10.910,000 10.630,000 10.765,000 03 jul
FRESNILLO PLC ... 854,200 +8,000 +0,95% 858,400 827,000 846,200 03 jul
GLAXOSMITHKLINE ... 1.622,800 -25,400 -1,54% 1.659,400 1.621,400 1.648,200 03 jul
GLENCORE PLC ... 169,380 -3,200 -1,85% 174,320 167,920 172,580 03 jul
GVC HOLDINGS PLC ... 774,800 -3,600 -0,46% 791,000 774,000 778,400 03 jul
HALMA PLC ... 2.274,000 -35,000 -1,52% 2.350,000 2.273,000 2.309,000 03 jul
HARGREAVES LANSD.... 1.562,500 -18,500 -1,17% 1.600,000 1.559,500 1.581,000 03 jul
HIKMA PHARMACEUTI... 2.197,000 -32,000 -1,44% 2.249,000 2.195,000 2.229,000 03 jul
HOMESERVE LS-,02... 1.285,000 +6,000 +0,47% 1.306,000 1.279,000 1.279,000 03 jul
HSBC HLDGS PLC ... 382,150 -6,300 -1,62% 390,650 379,950 388,450 03 jul
IMPERIAL BRANDS P... 1.479,500 -37,500 -2,47% 1.532,500 1.475,500 1.517,000 03 jul
INFORMA PLC ... 456,950 -10,250 -2,19% 468,600 456,800 467,200 03 jul
INTERCONT.H.LS-,2... 3.720,000 -7,000 -0,19% 3.749,000 3.657,000 3.727,000 03 jul
INTERMED.CAP.GRP.... 1.270,000 +3,000 +0,24% 1.286,000 1.260,000 1.267,000 03 jul
INTERN.CONS.AIRL.GR. 226,400 -4,300 -1,86% 237,400 225,200 230,700 03 jul
INTERTEK GROUP ... 5.434,000 -20,000 -0,37% 5.494,000 5.416,000 5.454,000 03 jul
ITV PLC ... 71,500 -2,240 -3,04% 75,580 71,340 73,740 03 jul
JD SPORTS FASH. L... 651,200 -1,000 -0,15% 667,200 650,400 652,200 03 jul
JOHNSON MATT. LS ... 2.088,000 -47,000 -2,20% 2.150,000 2.075,000 2.135,000 03 jul
KINGFISHER LS-,1... 220,700 -4,300 -1,91% 225,900 220,400 225,000 03 jul
Land Securities G... 579,700 +5,300 +0,92% 591,400 576,800 574,400 03 jul
LEGAL GENL GRP PL... 217,150 -6,850 -3,06% 224,600 217,000 224,000 03 jul
LLOYDS BKG GRP ... 31,000 -0,735 -2,32% 32,000 30,730 31,735 03 jul
LONDON STOCK EXCH... 8.486,000 +96,000 +1,14% 8.548,000 8.450,000 8.390,000 03 jul
M+G ... 167,300 -0,125 -0,07% 174,250 164,750 167,425 03 jul
MELR IN PLC LS 0,... 116,050 -4,600 -3,81% 121,900 115,950 120,650 03 jul
MONDI PLC ... 1.484,250 +5,750 +0,39% 1.506,500 1.482,000 1.478,500 03 jul
MORRISON SUPERMKT... 185,550 -3,350 -1,77% 189,950 185,300 188,900 03 jul
National Grid PLC 925,600 -15,800 -1,68% 945,400 922,800 941,400 03 jul
NEXT PLC ... 4.806,000 -214,000 -4,26% 5.004,000 4.801,000 5.020,000 03 jul
OCADO GROUP PLC ... 1.995,000 -55,000 -2,68% 2.081,000 1.992,500 2.050,000 03 jul
PEARSON PLC ... 573,200 -3,200 -0,56% 577,000 569,800 576,400 03 jul
PENNON GROUP NEW ... 1.105,500 -22,000 -1,95% 1.136,000 1.102,500 1.127,500 03 jul
PERSIMMON PLC ... 2.253,000 -46,000 -2,00% 2.344,000 2.245,000 2.299,000 03 jul
PHOENIX GRP HLDGS... 632,200 -12,800 -1,98% 644,800 629,600 645,000 03 jul
POLYMETAL INTL PLC 1.559,000 -11,500 -0,73% 1.579,500 1.551,500 1.570,500 03 jul
PRUDENTIAL PLC ... 1.196,000 -37,000 -3,00% 1.228,500 1.192,500 1.233,000 03 jul
RECKITT BENCK.GRP... 7.452,000 -86,000 -1,14% 7.592,000 7.440,000 7.538,000 03 jul
RELX PLC LS ... 1.843,000 -24,000 -1,29% 1.880,500 1.841,500 1.867,000 03 jul
RENTOKIL INITIAL ... 513,800 -6,200 -1,19% 523,400 512,600 520,000 03 jul
RIGHTMOVE PLC ... 553,600 -0,600 -0,11% 565,200 550,800 554,200 03 jul
RIO TINTO PLC ... 4.442,000 -91,500 -2,02% 4.537,000 4.428,000 4.533,500 03 jul
ROLLS ROYCE HLDGS... 264,900 -25,900 -8,91% 297,500 258,800 290,800 03 jul
ROYAL BK SCOTLD G... 121,800 -2,950 -2,36% 125,600 121,000 124,750 03 jul
ROYAL DUTCH SHELL... 1.292,000 -19,600 -1,49% 1.312,800 1.284,600 1.311,600 03 jul
ROYAL DUTCH SHELL... 1.226,600 -21,400 -1,71% 1.246,200 1.218,000 1.248,000 03 jul
RSA INSURANCE GR.... 412,600 -9,200 -2,18% 423,400 409,800 421,800 03 jul
SAGE GRP PLC LS-,... 663,800 -5,400 -0,81% 674,000 661,000 669,200 03 jul
SAINSBURY-J.- LS-... 196,950 -2,550 -1,28% 201,500 196,600 199,500 03 jul
SCHRODERS PLC ... 2.971,000 -13,000 -0,44% 3.003,000 2.950,000 2.984,000 03 jul
SCOTTISH MORTG.IN... 854,000 +8,000 +0,95% 859,500 851,500 846,000 03 jul
SEGRO PLC ... 912,600 -8,600 -0,93% 927,000 911,600 921,200 03 jul
SEVERN TRENT ... 2.448,000 -43,000 -1,73% 2.506,000 2.444,000 2.491,000 03 jul
SMITH + NEP. DL... 1.574,500 -10,500 -0,66% 1.587,500 1.566,000 1.585,000 03 jul
SMITHS GROUP PLC ... 1.385,500 +5,000 +0,36% 1.410,000 1.382,500 1.380,500 03 jul
SMURFIT KAPPA GR.... 2.544,000 -8,000 -0,31% 2.618,000 2.542,000 2.552,000 03 jul
SPIR.-SARC.E.LS-,... 9.800,000 -90,000 -0,91% 10.065,000 9.790,000 9.890,000 03 jul
SSE PLC 1.360,500 -16,500 -1,20% 1.384,500 1.351,000 1.377,000 03 jul
ST.JAMES S PLACE ... 945,800 -17,600 -1,83% 967,400 941,800 963,400 03 jul
STAND. CHART. PLC... 432,600 -8,700 -1,97% 440,700 427,100 441,300 03 jul
STD.LIFE AB.LS-,1... 267,900 -4,400 -1,62% 273,700 265,800 272,300 03 jul
TAYLOR WIMPEY PLC... 136,950 -5,100 -3,59% 142,750 136,700 142,050 03 jul
TESCO PLC ... 221,400 -1,800 -0,81% 224,600 220,900 223,200 03 jul
UNILEVER PLC LS... 4.313,000 -105,000 -2,38% 4.429,000 4.310,000 4.418,000 03 jul
UNITED UTILITIES GRP 901,800 -18,000 -1,96% 921,800 900,400 919,800 03 jul
Vodafone Group PLC 129,340 -0,340 -0,26% 130,180 129,060 129,680 03 jul
WHITBREAD LS -,... 2.380,000 +41,000 +1,75% 2.399,000 2.357,000 2.339,000 03 jul
WPP PLC ... 622,800 -6,400 -1,02% 636,600 620,800 629,200 03 jul