查寻


Indices worldwide
欧洲 美国 期货交易 印度
Dax-Xetra
CAC40
Footsie
PSI20
道琼斯
那斯达克
Indices
货币
Commodities
India
China
Japan
Brazil
Argentina
Russia

Footsie

交易代码 名称 最后交易 变化 变化率 开始 最高点 最低点 数量 时间 (GMT)
1-FTSE FOOTSIE100 Index 7,516.17 -10.80 -0.14 7,526.97 7,550.44 7,506.31 0 2017-10-17 15:35
AAL-L Anglo American plc 1,459.50 -17.50 -1.18 1,470.50 1,496.34 1,453.79 6,316,382 2017-10-17 16:10
ABF-L Associated British Foods plc 3,333.00 -10.00 -0.30 3,345.00 3,359.00 3,332.70 720,881 2017-10-17 16:10
ADM-L Admiral Group 1,880.00 -12.00 -0.63 1,896.00 1,896.00 1,870.60 451,295 2017-10-17 16:02
AGK-L AGGREKO 895.50 -8.50 -0.94 906.50 908.00 895.50 708,515 2017-10-17 16:10
AHT-L ASHTEAD GROUP 1,849.00 -10.00 -0.54 1,864.00 1,872.00 1,849.00 974,918 2017-10-17 16:08
ANTO-L ANTOFAGASTA 1,012.00 -22.00 -2.13 1,032.00 1,038.00 1,011.91 3,013,834 2017-10-17 16:10
ARM-L ARM HLDGS. 1,701.90 1.90 0.11 1,702.00 1,702.40 1,699.15 33,234,967 2016-09-02 16:09
AV-L Aviva plc 494.80 -0.20 -0.04 496.40 498.60 494.80 7,220,604 2017-10-17 16:07
AZN-L AstraZeneca 5,166.00 11.00 0.21 5,168.00 5,257.19 5,126.00 2,113,688 2017-10-17 16:11
BAB-L Babcock International Group 824.50 -4.50 -0.54 829.00 832.63 823.00 1,124,058 2017-10-17 16:06
BA-L BAE Systems plc 611.00 0.50 0.08 610.50 614.00 605.85 5,992,162 2017-10-17 16:11
BARC-L Barclays 191.35 2.10 1.11 189.90 192.80 189.30 35,957,387 2017-10-17 16:08
BATS-L BR.AMER.TOB. 4,865.00 16.50 0.34 4,859.50 4,890.00 4,841.00 2,645,703 2017-10-17 16:06
BDEV-L Barratt Developments plc 679.50 2.00 0.30 680.00 684.00 671.50 5,555,952 2017-10-17 16:09
BKG-L The Berkeley Group Holdings plc 3,832.00 -56.00 -1.44 3,902.00 3,911.00 3,830.00 685,962 2017-10-17 16:04
BLND-L British Land 607.50 -0.50 -0.08 610.00 610.00 605.50 2,956,557 2017-10-17 16:09
BLT-L BHP Billiton 1,415.00 -3.00 -0.21 1,419.00 1,437.00 1,413.00 9,440,042 2017-10-17 16:11
BNZL-L Bunzl 2,226.00 8.00 0.36 2,221.00 2,239.00 2,204.00 885,645 2017-10-17 16:11
BP-L BP plc 490.60 -0.90 -0.18 491.95 494.70 489.35 24,299,938 2017-10-17 16:05
BRBY-L BURBERRY GRP 1,872.00 -30.00 -1.58 1,903.00 1,908.00 1,870.00 1,600,132 2017-10-17 16:01
BT.A-L BT Group 270.00 -3.45 -1.26 272.60 274.40 268.00 24,590,535 2017-10-17 16:09
CCH-L COCA-COLA HBC 2,593.00 -16.00 -0.61 2,614.00 2,620.00 2,586.00 353,211 2017-10-17 16:08
CCL-L CARNIVAL 5,080.00 50.00 0.99 5,050.00 5,090.00 5,015.00 686,642 2017-10-17 16:11
CNA-L Centrica 171.20 -1.80 -1.04 172.70 173.40 170.88 29,319,547 2017-10-17 16:10
CPG-L Compass Grp 1,598.00 -5.00 -0.31 1,607.00 1,607.00 1,593.00 2,436,486 2017-10-17 16:06
CPI-L Capita Grp 543.50 -2.50 -0.46 547.00 553.50 542.00 5,699,985 2017-10-17 16:11
CRH-L CRH 2,724.00 -4.00 -0.15 2,724.00 2,732.00 2,692.00 1,328,438 2017-10-17 16:08
DCC-L DCC plc 7,175.00 -50.00 -0.69 7,195.00 7,235.00 7,175.00 115,610 2017-10-17 16:02
DC-L Dixons Carphone 182.50 -0.80 -0.44 183.70 184.50 181.20 5,727,831 2017-10-17 16:10
DGE-L Diageo 2,538.50 -3.00 -0.12 2,551.00 2,561.00 2,538.50 4,406,246 2017-10-17 16:08
DLG-L Direct Line Insurance Group plc 376.20 0.60 0.16 375.50 378.60 375.50 4,256,383 2017-10-17 16:04
EXPN-L EXPERIAN 1,537.00 -7.00 -0.45 1,541.00 1,547.00 1,527.00 1,082,762 2017-10-17 16:02
EZJ-L easyJet plc 1,316.00 28.00 2.17 1,284.00 1,323.33 1,269.00 2,998,656 2017-10-17 16:10
FRES-L FRESNILLO 1,413.00 -22.00 -1.53 1,424.00 1,436.00 1,413.00 710,851 2017-10-17 15:57
GKN-L GKN 306.00 -1.10 -0.36 306.50 312.10 302.90 19,879,276 2017-10-17 16:11
GLEN-L Glencore International 375.85 -6.55 -1.71 379.00 385.00 375.85 31,146,221 2017-10-17 16:02
GSK-L GlaxoSmithKline 1,516.00 -3.00 -0.20 1,516.50 1,523.80 1,510.83 7,170,183 2017-10-17 16:11
HL-L Hargreaves Lansdown 1,532.00 -9.00 -0.58 1,542.00 1,545.00 1,522.00 1,080,419 2017-10-17 16:05
HMSO-L HAMMERSON 534.00 -1.50 -0.28 536.50 536.50 531.50 2,629,718 2017-10-17 16:11
HSBA-L HSBCHoldings 743.50 -0.40 -0.05 744.70 747.77 742.10 17,021,855 2017-10-17 16:10
IAG-L International Consolidated Airlines Group 635.50 16.50 2.67 617.00 638.64 611.50 9,754,504 2017-10-17 16:11
IHG-L INTERCON. HOTEL 4,102.00 10.00 0.24 4,087.00 4,108.00 4,060.00 670,498 2017-10-17 15:48
III-L 3i Group plc 940.00 -28.00 -2.89 966.50 966.50 940.00 1,948,179 2017-10-17 16:05
IMB-l Imperial Brands 3,145.00 15.50 0.50 3,138.00 3,166.00 3,125.00 1,827,749 2017-10-17 16:09
INF-L Informa plc 688.00 5.00 0.73 685.50 692.50 681.00 2,154,181 2017-10-17 16:10
INTU-L intu properties plc 231.10 -1.70 -0.73 232.80 233.04 229.30 3,106,774 2017-10-17 16:06
ISAT-L Inmarsat plc 608.00 -18.50 -2.95 628.00 629.50 602.50 2,885,711 2017-10-17 16:06
ITRK-L INTERTEK GROUP 5,125.00 -75.00 -1.44 5,195.00 5,200.00 5,125.00 407,161 2017-10-17 16:08
ITV-L ITV 173.50 -0.60 -0.34 175.00 175.40 172.56 10,640,308 2017-10-17 16:11
JMAT-L JOHNSON,MATTH. 3,374.00 -75.00 -2.17 3,458.00 3,458.00 3,374.00 460,836 2017-10-17 16:06
KGF-L Kingfisher 306.00 0.00 0.00 305.90 308.60 303.50 7,151,439 2017-10-17 16:05
LAND-L Land Secs 986.50 10.00 1.02 978.50 989.50 975.16 2,486,054 2017-10-17 16:11
LGEN-L Legal&Gen.Grp 264.40 -1.10 -0.41 266.20 266.20 264.10 9,373,235 2017-10-17 16:08
LLOY-L Lloyds-TSB 66.33 0.74 1.13 65.60 66.90 65.40 357,858,465 2017-10-17 16:10
LSE-L London Stock Exchange Group 3,899.00 -16.00 -0.41 3,911.00 3,931.00 3,889.00 646,084 2017-10-17 16:06
MDC-L Mediclinic Int 645.50 -29.50 -4.37 677.00 677.00 632.69 4,986,186 2017-10-17 16:14
MERL-L Merlin Entertainments plc 378.00 -71.70 -15.94 380.00 453.24 355.00 36,237,643 2017-10-17 16:10
MKS-L Marks & Spencer 347.80 1.10 0.32 347.00 348.20 342.20 7,084,671 2017-10-17 16:05
MNDI-L Mondi plc 1,883.00 -18.00 -0.95 1,900.00 1,903.00 1,878.00 3,417,344 2017-10-17 16:10
MRW-L Morrison (W) Supermkt 235.00 0.50 0.21 234.10 238.20 233.83 10,159,316 2017-10-17 16:11
NG.-L NATIONAL GRID 925.00 8.80 0.96 916.00 928.90 912.26 8,523,122 2017-10-17 16:10
NXT-L Next 4,919.00 -21.00 -0.43 4,960.00 4,969.00 4,908.00 652,074 2017-10-17 16:04
OML-L OldMutual 198.20 -2.70 -1.34 201.10 201.70 198.20 6,598,542 2017-10-17 16:06
PFC-L Provident Financial plc 420.60 -5.70 -1.34 433.10 433.10 419.18 3,023,676 2017-10-17 16:08
PPB-L Paddy Power Betfair plc 7,710.00 0.00 0.00 7,690.00 7,740.00 7,646.50 66,946 2017-10-17 16:06
PRU-L Prudential 1,821.00 4.00 0.22 1,823.50 1,844.25 1,814.00 4,051,448 2017-10-17 16:05
PSN-L Persimmon plc 2,791.00 -31.00 -1.10 2,831.00 2,852.38 2,785.31 1,804,291 2017-10-17 16:07
PSON-L Pearson 667.00 45.50 7.32 658.00 680.50 644.50 16,151,113 2017-10-17 16:11
RB.-L ReckittBencksr 7,035.00 15.00 0.21 7,040.00 7,120.00 7,009.00 1,320,409 2017-10-17 16:12
RBS-L ROYAL BANK SCOT 273.40 -0.70 -0.26 273.50 277.20 273.10 8,859,806 2017-10-17 16:08
RDSA-L Royal Dutch Shell 'A' 2,289.00 -1.50 -0.07 2,286.00 2,307.75 2,280.00 3,713,400 2017-10-17 16:08
RDSB-L Royal Dutch Shell 'B' 2,318.50 -3.50 -0.15 2,323.00 2,341.50 2,314.50 4,084,679 2017-10-17 16:04
REL-L REED ELSEVIER 1,682.00 4.00 0.24 1,678.00 1,688.00 1,670.00 1,842,761 2017-10-17 15:56
REX-L REXAM 645.08 0.08 0.01 650.00 651.00 643.00 52,808,327 2016-06-29 16:08
RIO-L Rio Tinto 3,709.50 -8.50 -0.23 3,720.00 3,744.50 3,697.50 4,958,656 2017-10-17 16:12
RMG-L ROYAL MAIL 389.30 2.30 0.59 388.70 390.40 385.80 3,704,599 2017-10-17 16:08
RR.-L Rolls-Royce 907.50 0.50 0.06 908.00 912.50 899.50 7,973,177 2017-10-17 16:11
RRS-L RANDGOLD RES. 7,320.00 -160.00 -2.14 7,400.00 7,439.50 7,320.00 403,962 2017-10-17 16:06
RSA-L RSA Insurance Group 616.00 3.50 0.57 614.00 620.00 609.50 3,187,626 2017-10-17 16:10
SAB-l SABMILLER 4,494.50 0.00 0.00 4,498.25 4,498.25 4,498.25 50,000 2016-10-05 12:11
SBRY-L Sainsbury (J) 247.70 4.10 1.68 244.40 250.40 243.50 15,997,501 2017-10-17 16:11
SDR-L Schroders 3,470.00 -42.00 -1.20 3,516.00 3,519.00 3,470.00 307,271 2017-10-17 16:01
SGE-L Sage Grp 722.00 -5.00 -0.69 728.00 728.50 721.50 1,058,931 2017-10-17 16:08
SHP-L Shire Pharmaceuticals 3,839.00 -81.50 -2.08 3,919.00 3,920.00 3,823.50 2,463,512 2017-10-17 16:05
SKY-L SKY 931.00 -5.00 -0.53 936.00 936.00 931.00 1,473,481 2017-10-17 16:10
SL.-l Standard Life 410.80 -16.00 -3.75 426.10 426.10 410.80 32,124,771 2017-08-11 15:36
SN.-L Smith&Nephew 1,421.00 2.00 0.14 1,413.00 1,426.00 1,398.00 5,380,131 2017-10-17 16:08
SSE-L SSE plc 1,380.00 2.00 0.15 1,382.00 1,390.33 1,369.00 3,292,643 2017-10-17 16:11
STAN-L Standard Chartered 750.80 -0.50 -0.07 751.10 759.90 749.12 7,420,115 2017-10-17 16:06
STJ-L St. James's Place plc 1,157.00 -26.00 -2.20 1,184.00 1,184.00 1,157.00 1,289,022 2017-10-17 16:02
SVT-L Severn Trent Water Hdg 2,122.00 40.00 1.92 2,090.00 2,127.00 2,084.00 788,453 2017-10-17 16:11
TPK-L Travis Perkins plc 1,443.00 -11.00 -0.76 1,458.00 1,459.00 1,437.00 1,431,000 2017-10-17 16:10
TSCO-L Tesco 186.05 -0.10 -0.05 186.50 187.56 185.48 23,122,111 2017-10-17 16:02
TUI-L TUI AG 1,320.00 -2.00 -0.15 1,318.00 1,324.00 1,302.00 594,731 2017-10-17 16:08
TW-l Taylor Wimpey plc 202.30 -0.60 -0.30 203.60 205.50 201.60 15,222,871 2017-10-17 16:11
ULVR-L Unilever 4,505.50 3.00 0.07 4,495.50 4,528.00 4,477.50 3,143,313 2017-10-17 16:08
UU.-L United Utilities 842.00 11.00 1.32 833.00 848.50 833.00 3,086,432 2017-10-17 16:10
VOD-L Vodafone Grp 216.15 0.15 0.07 216.10 217.76 215.35 49,073,399 2017-10-17 16:06
WOS-L Wolseley 4,527.00 27.00 0.60 4,545.00 4,578.00 4,521.00 663,586 2017-07-31 15:36
WPG-L Worldpay Group plc 402.50 -2.20 -0.54 405.00 411.29 400.86 35,486,101 2017-10-17 16:01
WPP-L WPP plc 1,401.00 24.00 1.74 1,385.00 1,416.00 1,369.00 8,243,670 2017-10-17 16:11