LONDEN-FTSE 100

7178.6EUR+11.21(+0.16%)
Laatste update: 23 feb. 16:11
fonds
laatste
+/-
percent
open
laag
hoog
vorig
omzet st.
895.40
-6.6
-0.73
895.00
889.60
912.90
902.00
243,694
25.23
0
0
0.00
0.00
0.00
24.424
0
211.20
0
0
210.10
209.90
212.60
211.20
9,152,808
385.60
1.8
0.47
386.40
381.80
387.60
383.80
117,285
55.10
-0.1
-0.18
55.30
55.10
55.30
55.20
43,418
0.60
0
0
0.60
0.60
0.60
0.60
220
639.00
7
1.11
638.00
638.00
652.00
632.00
1,290
1,018.00
16
1.6
1,011.00
1,011.00
1,018.00
1,002.00
9,210
814.00
0
0
815.00
814.00
815.00
814.00
341
286.00
0
0
286.00
286.00
286.00
286.00
369
316.00
0
0
316.00
316.00
316.00
316.00
548
6,070.00
0
0
6,095.00
6,065.00
6,150.00
6,070.00
21,644
454.40
5.4
1.2
452.40
450.40
456.20
449.00
100,612
2,190.00
10
0.46
2,200.00
2,190.00
2,200.00
2,180.00
791
423.00
1.6
0.38
420.30
420.30
425.20
421.40
17,922
863.00
-4
-0.46
841.00
841.00
865.00
867.00
1,757
589.50
0
0
589.00
589.00
589.50
589.50
170,534
900.00
14.4
1.63
894.00
864.60
923.80
885.60
1,062,539
26.60
-0.4
-1.48
26.55
26.55
26.60
27.00
10,060
789.40
1.6
0.2
784.20
783.00
790.40
787.80
64,595
326.00
2
0.62
326.00
326.00
326.00
324.00
367
2,474.00
18
0.73
2,460.00
2,448.00
2,490.00
2,456.00
356,782
40,100.00
0
0
40,150.00
40,100.00
40,150.00
40,100.00
18
24.90
-0.94
-3.64
25.40
24.76
25.40
25.84
36,070
405.40
-3.3
-0.81
406.00
402.90
409.10
408.70
281,625
8.20
0.01
0.12
8.04
8.04
8.20
8.19
28,602
146.50
1.1
0.76
145.70
145.70
147.50
145.40
235,728
701.70
9.2
1.33
697.20
696.00
703.40
692.50
172,127
13.55
0.15
1.12
13.45
13.44
13.56
13.40
4,184
91.90
0.05
0.05
91.60
91.40
92.15
91.85
7,175
89.25
-0.65
-0.72
89.25
89.25
89.25
89.90
26,017
101.18
0
0
101.18
101.18
101.18
101.18
62
409.90
10.1
2.53
398.60
398.60
420.00
399.80
509,410
130.00
0
0
130.00
130.00
130.00
130.00
83
220.00
0
0
220.00
220.00
220.00
220.00
820
1,244.00
12
0.97
1,240.00
1,240.00
1,244.00
1,232.00
32
895.00
11.8
1.34
885.20
885.20
899.80
883.20
146,705
406.60
-1
-0.25
407.60
404.10
408.20
407.60
44,085
466.00
0
0
470.00
466.00
470.00
466.00
1,503
38.10
0.8
2.14
38.10
38.10
38.10
37.30
5,643
74.55
0.1
0.13
74.60
73.80
75.25
74.45
481,741
120.60
1.2
1.01
119.40
119.40
120.80
119.40
75,610
9.27
-0.17
-1.8
9.27
9.27
9.27
9.44
98
590.20
79
15.45
515.20
511.40
596.80
511.20
199,949
1,536.00
5
0.33
1,532.00
1,530.50
1,550.50
1,531.00
658,193
179.75
0
0
180.00
179.75
180.00
179.75
2,363
262.00
0
0
262.00
262.00
262.00
262.00
125
173.00
0
0
173.00
173.00
173.00
173.00
500
21.80
0
0
21.80
21.80
21.80
21.80
900
199.60
2.2
1.11
199.40
199.00
203.00
197.40
21,184
310.50
0.9
0.29
310.90
310.20
314.20
309.60
251,245
0.00
0
0
0.00
0.00
0.00
11.50
0
6,586.00
0
0
6,842.00
6,570.00
6,844.00
6,586.00
708,565
168.40
0
0
165.00
165.00
172.00
168.40
598
2,204.00
-36
-1.61
2,233.00
2,202.00
2,238.00
2,240.00
4,558
46.80
0
0
46.80
46.80
46.80
46.80
942
147.40
4.33
3.03
146.16
145.03
147.40
143.07
35,470
57.80
-2.2
-3.67
57.80
57.80
57.80
60.00
4,260
170.00
-2
-1.16
170.00
170.00
170.00
172.00
545
5,896.00
-61
-1.02
5,946.00
5,857.00
5,968.00
5,957.00
536,658
589.50
5
0.86
579.50
579.50
590.00
584.50
103,935
4.68
0
0
0.00
0.00
4.70
4.68
988
1,771.50
8
0.45
1,774.25
1,762.00
1,781.50
1,763.50
1,185,236
117.60
0
0
117.70
117.60
117.80
117.60
93,389
27.05
-0.65
-2.35
27.75
26.70
27.75
27.70
15,811
4,270.00
-54
-1.25
4,312.00
4,246.00
4,316.00
4,324.00
7,361
30.00
0
0
30.00
30.00
30.00
30.00
690
341.90
-0.2
-0.06
342.50
341.70
345.00
342.10
1,665,912
130.40
0.7
0.54
130.10
130.00
132.40
129.70
56,703
86.50
0
0
86.50
86.50
86.50
86.50
1,361
598.00
-2
-0.33
592.00
592.00
598.00
600.00
930
478.60
-0.4
-0.08
480.00
477.40
482.05
479.00
463,620
4,464.50
74
1.69
4,429.00
4,427.00
4,477.50
4,390.50
799,018
2,050.00
5
0.24
2,040.00
2,035.00
2,050.00
2,045.00
5,626
224.00
0
0
224.00
224.00
224.00
224.00
318
1,046.00
0
0
1,046.00
1,046.00
1,046.00
1,046.00
481
238.00
0
0
238.00
238.00
238.00
238.00
4,133
0.00
0
0
0.00
0.00
0.00
102.50
0
552.00
0
0
566.00
544.00
566.00
552.00
1,587
983.00
5
0.51
981.40
979.40
990.80
978.00
880,493
0.00
0
0
0.00
0.00
0.00
1.205
0
283.00
-3.5
-1.22
286.50
281.70
288.60
286.50
254,721
256.20
1.7
0.67
255.00
254.80
258.30
254.50
2,641,772
2,403.50
-1.5
-0.06
2,401.00
2,392.50
2,428.00
2,405.00
1,291,048
2,418.50
0.5
0.02
2,409.00
2,404.50
2,439.50
2,418.00
696,473
288.00
5.3
1.87
283.00
281.70
295.10
282.70
1,671,621
798.80
2
0.25
800.00
794.60
800.20
796.80
365,878
175.40
2.2
1.27
175.00
174.60
176.20
173.20
6,261
537.80
-1.6
-0.3
539.70
537.20
544.00
539.40
506,793
215.00
0
0
215.00
215.00
215.00
215.00
63
12.03
0.05
0.42
12.09
11.995
12.098
11.98
55,270
2,120.00
0
0
2,120.00
2,120.00
2,120.00
2,120.00
43
592.00
-1
-0.17
591.50
587.50
595.50
593.00
44,890
121.40
-0.2
-0.16
121.10
121.10
122.90
121.60
197,729
662.60
4.8
0.73
659.80
659.20
664.20
657.80
380,482
842.00
5
0.6
841.00
841.00
847.00
837.00
29
528.00
-5
-0.94
537.00
528.00
537.00
533.00
8,707
879.50
-1
-0.11
876.50
872.00
882.00
880.50
29,291
357.00
0
0
357.00
357.00
357.00
357.00
60
441.00
6
1.38
439.00
439.00
441.00
435.00
62
266.00
0
0
266.00
266.00
266.00
266.00
41
191.50
0
0
191.50
191.50
191.50
191.50
492
249.00
0
0
253.00
249.00
253.00
249.00
303
58.35
-0.25
-0.43
58.35
58.35
58.35
58.60
143,615
512.00
0
0
512.00
512.00
512.00
512.00
323
2,715.00
22
0.82
2,698.00
2,698.00
2,732.00
2,693.00
31,023
2,100.00
10
0.48
2,105.00
2,100.00
2,105.00
2,090.00
100
382.00
0
0
382.00
382.00
382.00
382.00
88
807.00
0
0
804.00
804.00
807.00
807.00
363
493.20
3.4
0.69
488.40
486.20
496.80
489.80
34,051
962.00
0
0
962.00
962.00
962.00
962.00
161
586.00
0
0
590.00
586.00
590.00
586.00
265
166.00
0
0
166.00
166.00
166.00
166.00
947
647.40
6.8
1.06
643.60
640.00
648.80
640.60
821,239
236.60
4.2
1.81
234.00
234.00
237.60
232.40
72,222
18.75
0
0
18.75
18.75
18.75
18.75
3,000
110.75
-0.25
-0.23
110.75
110.75
110.75
111.00
30,335
127.70
6.6
5.45
123.10
123.10
130.70
121.10
839,725
312.00
0
0
312.00
312.00
312.00
312.00
16
67.00
0
0
67.00
67.00
67.00
67.00
894
2,036.00
16
0.79
2,043.00
2,003.00
2,045.00
2,020.00
172,344
859.00
-9.5
-1.09
863.75
858.00
866.00
868.50
26,133
340.25
0
0
340.75
340.00
340.75
340.25
7,998
0.00
0
0
0.00
0.00
0.00
8.45
0
4,505.50
0
0
4,533.50
4,460.50
4,586.50
4,505.50
7,002,844
276.00
0
0
276.00
276.00
276.00
276.00
56
119.60
-0.8
-0.66
120.00
119.50
120.50
120.40
69,526
1,727.50
0
0
1,728.00
1,727.50
1,728.00
1,727.50
7,541
1,436.50
7.5
0.52
1,434.50
1,428.50
1,444.50
1,429.00
406,366
1,446.50
10.5
0.73
1,432.00
1,418.50
1,454.00
1,436.00
235,065
2,254.00
10
0.45
2,254.00
2,238.00
2,278.00
2,244.00
55,445
12.60
0
0
0.00
0.00
0.00
12.60
0
69.00
-0.75
-1.08
69.10
68.60
69.40
69.75
10,277
746.00
1
0.13
745.00
745.00
748.00
745.00
9,770
348.60
2.8
0.81
346.40
346.40
354.60
345.80
79,138
209.70
0.7
0.33
211.00
209.00
211.00
209.00
64,522
50.94
0
0
50.98
50.94
51.00
50.94
1,282
29.97
0.59
2.01
29.97
29.97
29.97
29.38
1,000
23.02
-0.01
-0.04
23.02
23.02
23.02
23.03
1,098
37.10
0.15
0.41
37.10
37.10
37.10
36.95
900
46.155
0
0
46.155
46.155
46.155
46.155
163
119.85
0
0
119.85
119.85
119.85
119.85
168
94.04
0
0
94.04
94.04
94.04
94.04
53
124.30
0
0
124.30
124.30
124.30
124.30
11
0.00
0
0
0.00
0.00
0.00
20.818
0
10.216
0
0
10.216
10.216
10.216
10.216
430
41.81
0
0
41.81
41.81
41.81
41.81
7,832
53.615
0
0
53.58
53.58
53.615
53.615
1,351
2,626.00
-9
-0.34
2,646.00
2,608.00
2,662.00
2,635.00
73,229
56.80
-2.8
-4.7
56.80
56.80
56.80
59.60
29,212
6,785.00
20
0.3
6,780.00
6,765.00
6,870.00
6,765.00
21,918
126.20
0.5
0.4
127.40
125.50
128.60
125.70
82,697
148.60
1.2
0.81
148.20
147.40
148.60
147.40
17,860
39.40
0
0
39.80
39.40
39.80
39.40
150
271.20
-1.8
-0.66
275.70
270.70
275.80
273.00
36,560
95.00
0
0
95.00
95.00
95.00
95.00
370
1,184.00
-1
-0.08
1,188.00
1,181.50
1,190.00
1,185.00
593,686
680.30
-1.6
-0.23
682.40
679.40
684.00
681.90
183,069
100.00
0
0
103.00
100.00
103.00
100.00
4,118
956.60
1.8
0.19
960.60
952.60
967.40
954.80
208,902
395.20
-6.6
-1.64
399.80
393.60
400.80
401.80
37,202
160.90
1.2
0.75
160.80
159.50
162.90
159.70
66,628
609.70
-3.6
-0.59
615.50
607.10
618.50
613.30
1,471,774
488.00
0
0
488.00
488.00
488.00
488.00
251
89.10
-0.2
-0.22
89.10
89.10
89.10
89.30
666
413.70
0
0
424.00
412.70
424.00
413.70
4,071,248
325.00
0
0
325.00
325.00
325.00
325.00
909
435.00
0
0
435.00
435.00
435.00
435.00
103
105.00
0.5
0.48
105.00
105.00
105.00
104.50
8,928
301.50
-2.5
-0.82
302.50
301.50
302.50
304.00
66
160.20
7.8
5.12
155.20
154.60
161.20
152.40
77,132
227.00
-2
-0.87
226.50
226.00
228.50
229.00
3,992
198.00
0
0
198.00
198.00
198.00
198.00
769
338.00
0
0
338.00
338.00
338.00
338.00
112
2,022.00
0
0
2,034.00
2,018.00
2,048.00
2,022.00
18,868
740.00
0
0
741.00
740.00
741.50
740.00
57,998
0.65
0
0
0.65
0.65
0.65
0.65
650
278.50
0
0
278.50
278.50
278.50
278.50
1,886
390.00
0.6
0.15
388.80
388.80
395.80
389.40
49,928
97.80
-1.7
-1.71
98.55
97.75
99.45
99.50
183,862
115.00
-0.5
-0.43
115.00
115.00
115.00
115.50
12,578
261.00
-3
-1.14
261.00
261.00
261.00
264.00
14
6.96
0.16
2.35
6.96
6.96
7.06
6.80
5,329
734.20
12.2
1.69
722.00
722.00
738.40
722.00
316,550
167.95
0.5
0.3
167.95
166.95
168.65
167.45
1,275,136
1,470.00
68
4.85
1,448.00
1,448.00
1,472.00
1,402.00
1,286
17.96
-0.08
-0.44
18.02
17.92
18.02
18.04
2,347
1,973.00
52
2.71
1,942.00
1,938.00
1,992.00
1,921.00
7,744
5.31
0
0
0.00
0.00
0.00
5.31
0
1,370.00
-6
-0.44
1,368.00
1,360.00
1,380.00
1,376.00
5,897
1,276.00
6
0.47
1,268.00
1,266.00
1,276.00
1,270.00
151
759.00
6
0.8
759.00
758.00
760.00
753.00
4,664
223.00
-3
-1.33
225.10
222.