03.06.2020 21:28:16
STXE TM RE.USD
635.67
$$$
17.6700
2.86%
03.06.2020 17:50
 
Chart
Kursdaten
Kurs 635.67 Eröffnung 621.29
Diff. absolut 17.67 Tages-Hoch 636.58
Diff. % 2.86 % Tages-Tief 621.29
Volumen - Umsatz -
Schlusskurs vom 02.06.2020 618.00 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 03.06.2020 / 17:50
Währung $$$ Aktualisierungsstand 03.06.2020 / 21:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -10.82% 721.0 450.0
1 Woche 7.91% 636.6 593.6
1 Monat 11.94% 636.6 533.7
3 Monate -2.38% 661.8 450.0
6 Monate -5.56% 721.0 450.0
1 Jahr 1.30% 721.0 450.0
3 Jahre 0.60% 721.0 450.0
SMI
25.3
26.51
SMI
-15.13
-10.68
SMI
-10.82
-4.08
2018
2019
2020
{"2018":{"performance":-15.13,"chartHeight":19.711764575252,"year":2018,"ID_NOTATION":"2070888"},"2019":{"performance":25.3,"chartHeight":22,"year":2019,"ID_NOTATION":"2070888"},"2020":{"performance":-10.82,"chartHeight":18.184061116502,"year":2020,"ID_NOTATION":"2070888"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.08,"chartHeight":13.740152655401,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.7,"chartHeight":18.914031460763,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.8,"chartHeight":17.732908675125,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-4.41,"chartHeight":14.09454334251,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.75,"chartHeight":15.303485833677,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 03.06.2020 21:28:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 891.60 3.99% 34.20 282148 863.80 854.80 899.80 364 891.80 893.80 360 5.19% -19.09%
A.P. Moller-Maersk ' 6980.00 6.08% 400.00 395 6615.00 6520.00 6990.00 10 6935.00 6995.00 10 9.40% -22.87%
A.P. Moller-Maersk B 7490.00 6.82% 478.00 7328 7038.00 6962.00 7516.00 29 7402.00 7640.00 28 11.49% -22.17%
A2A SpA 1.34 3.52% 0.05 1149017 1.30 1.30 1.34 2627 1.34 1.35 2627 9.36% -20.12%
- - - - - - - - - - - 0.00% 0.00%
Aalberts Industries 28.24 6.95% 1.83 117497 27.06 26.83 28.42 1590 28.01 28.44 60 15.31% -29.33%
Aareal Bank 18.75 3.56% 0.65 36329 18.48 18.42 18.82 130 18.70 18.78 150 3.05% -38.02%
- - - - - - - - - - - 0.00% 0.00%
Abengoa A 0.02 0.00% 0.00 - 0.02 0.02 0.02 139314 0.01 0.01 107916 0.00% 8.04%
ABG Sundal Collier 4.00 0.50% 0.02 13926 3.96 3.96 4.00 6905 3.92 4.10 4969 2.56% 0.63%
ACACIA MINING PLC 234.40 - - - - - - 185 234.20 235.40 2214 -2.01% 28.26%
ACCIONA 93.70 0.70% 0.65 11546 93.65 91.50 94.10 37 93.70 93.85 37 6.00% -0.05%
ACCOR 27.63 4.34% 1.15 424588 27.00 26.93 27.79 300 27.56 27.72 300 8.35% -33.92%
ACEA 18.51 2.78% 0.50 11047 18.04 18.04 18.69 789 18.29 18.67 188 7.37% 0.27%
Acerinox 7.72 2.62% 0.20 150659 7.64 7.56 7.75 650 7.72 7.73 464 7.52% -22.99%
Ackermans & van Haar 128.30 1.91% 2.40 1625 126.60 126.50 128.60 23 127.60 128.60 14 4.48% -8.29%
ACS ACTIVIDADES DE C 26.05 6.65% 1.62 210218 24.84 24.70 26.07 222 26.04 26.08 216 11.97% -27.16%
Active Biotech 2.54 0.00% 0.00 - 2.54 2.54 2.54 714 2.45 3.20 504 -0.78% 13.14%
Addtech B 354.60 -0.17% -0.60 12388 360.00 353.00 360.00 1324 351.20 357.40 1338 6.17% 17.22%
- - - - - - - - - - - 0.00% 0.00%
ADIDAS 250.30 4.07% 9.80 231226 244.70 242.80 251.90 37 250.10 251.70 100 7.42% -13.90%
Admiral Group 2315.00 0.52% 12.00 85104 2304.00 2259.00 2316.00 220 2313.00 2315.00 238 -1.32% -0.09%
Aedifica 100.00 3.31% 3.20 8083 97.50 97.20 100.40 50 99.20 101.00 45 5.37% -11.97%
- - - - - - - - - - - 0.00% 0.00%
AEGON 2.86 10.16% 0.26 3344358 2.64 2.60 2.87 1900 2.86 2.87 1700 13.48% -29.77%
AF Poeyry B 214.30 5.15% 10.50 27924 204.00 201.40 215.00 2127 212.60 216.60 2176 7.69% -2.06%
AGEAS/NV 35.24 5.29% 1.77 174257 33.63 33.62 35.27 29 35.22 35.34 110 10.26% -33.31%
Agfa-Gevaert 3.71 0.54% 0.02 11245 3.69 3.69 3.73 600 3.71 4.95 1500 3.19% -19.87%
AGGREKO 516.50 3.34% 16.70 105452 506.50 502.50 520.50 56 516.00 520.00 929 3.30% -38.00%
AGRANA Beteiligungs- 18.18 3.30% 0.58 722 17.88 17.82 18.18 5 17.84 18.18 217 7.45% -1.30%
Air France-KLM 4.86 9.58% 0.42 415340 4.51 4.50 4.87 1000 4.84 4.87 1131 13.98% -50.93%
Air Liquide 125.80 2.36% 2.90 200327 123.75 122.20 126.30 75 125.80 125.90 74 8.40% -0.20%
Airbus Group 68.18 7.40% 4.70 1046628 65.48 64.58 68.53 103 68.16 68.69 103 11.30% -47.83%
AIXTRON 10.19 3.45% 0.34 75215 10.01 10.00 10.23 28 10.19 10.21 279 5.94% 19.85%
Akastor ASA 4.62 4.89% 0.21 14248 4.57 4.45 4.62 5797 4.41 4.84 20000 12.97% -53.38%
Aker BP 174.35 4.09% 6.85 369207 171.90 170.70 179.80 100 174.25 174.70 100 0.84% -39.48%
AKER SOLUTIONS 7.65 8.51% 0.60 443912 7.20 7.20 7.76 27637 7.59 7.70 1379 4.01% -69.08%
Akzo Nobel 77.64 2.81% 2.12 97942 76.14 75.30 77.76 27 77.62 78.34 48 5.81% -14.50%
ALFA LAVAL 203.40 3.72% 7.30 209823 198.00 197.70 204.70 200 201.90 204.90 200 6.56% -13.70%
ALK-Abelló B 1724.00 -1.09% -19.00 466 1761.00 1715.00 1761.00 194 1713.00 1744.00 193 -3.36% 5.64%
ALLIANZ 185.88 8.63% 14.76 367006 174.40 173.78 186.44 45 185.86 186.36 100 10.14% -15.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Alstom 41.44 3.50% 1.40 175176 40.50 40.31 41.58 110 41.36 41.56 133 5.61% -1.50%
Alten 79.05 1.38% 1.07 28047 77.25 76.85 79.20 46 79.00 79.15 112 8.73% -29.67%
- - - - - - - - - - - 0.00% 0.00%
Amadeus IT 50.23 3.14% 1.53 514154 49.43 48.18 50.36 297 50.22 50.26 48 0.54% -31.10%
AMAG Austria Metall 29.05 0.00% 0.00 - 29.05 29.05 29.05 1 26.40 26.50 50 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Amplifon 24.85 0.08% 0.02 49099 24.97 24.65 25.08 137 24.84 24.87 65 6.70% -3.08%
Andritz 34.80 2.05% 0.70 155758 34.40 34.30 35.78 104 34.78 35.08 440 7.94% -9.61%
ANGLO AMERICAN 1809.40 2.82% 49.60 1308145 1781.80 1763.40 1820.40 189 1809.00 1810.60 189 8.28% -16.62%
AB InBev 48.14 7.61% 3.40 1262773 44.86 44.72 48.69 589 47.84 48.16 6 14.41% -33.96%
ANTOFAGASTA 900.80 -0.33% -3.00 449391 908.80 879.00 911.40 348 901.00 902.40 345 3.75% -2.17%
Aperam 26.78 3.88% 1.00 16467 26.11 25.96 26.78 170 26.77 26.86 160 10.02% -6.40%
Arcadis 16.85 7.60% 1.19 21993 15.98 15.92 16.86 130 16.78 17.00 14 9.10% -18.76%
ArcelorMittal 9.90 5.92% 0.55 3207627 9.68 9.55 10.04 1000 9.89 9.91 1000 12.61% -36.52%
Arkema 86.50 4.24% 3.52 47353 84.40 83.92 86.58 50 86.34 86.76 168 10.50% -8.50%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 444.40 3.49% 15.00 139871 435.20 435.20 446.00 550 443.80 449.80 250 4.42% -14.21%
ASHTEAD GROUP 2472.00 -1.00% -25.00 404513 2532.00 2421.00 2532.00 1001 2455.00 2474.00 125 2.19% 1.90%
ASM International 117.70 7.15% 7.85 72312 112.50 112.45 118.15 30 117.60 117.75 200 16.19% 17.17%
ASML Holding 307.90 4.18% 12.35 200704 299.85 299.00 309.50 468 307.45 308.00 36 7.21% 16.96%
ASSA Abloy B 194.60 1.96% 3.75 1052955 191.25 190.15 195.05 1633 192.30 194.85 200 1.94% -11.10%
Assicurazioni Genera 13.92 4.66% 0.62 1305960 13.42 13.40 13.97 536 13.92 13.96 395 10.21% -24.47%
A.B. Foods 1954.50 0.28% 5.50 145823 1963.50 1918.50 1964.50 157 1952.50 1955.50 157 2.63% -24.62%
- - - - - - - - - - - 0.00% 0.00%
ASTM 19.74 2.44% 0.47 17474 19.25 19.25 19.91 10 19.66 20.60 1609 3.24% -27.53%
Aston Martin Lagonda 67.00 13.75% 8.10 1087856 60.20 60.20 67.10 2600 60.00 72.00 150 34.48% -87.10%
AstraZeneca 8607.00 0.53% 45.00 375379 8603.00 8532.00 8653.00 220 8583.00 8639.00 220 3.11% 13.22%
Atea 102.20 -1.92% -2.00 6458 103.80 101.80 104.80 4700 101.20 103.80 569 3.44% -20.65%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 15.86 3.83% 0.58 543932 15.44 15.44 15.91 226 15.84 15.87 226 4.62% -24.04%
Atlas Copco A 377.00 1.84% 6.80 331102 374.00 370.20 378.20 842 372.60 384.40 799 3.57% 0.88%
Atlas Copco B 341.50 2.15% 7.20 102305 338.30 335.10 342.10 1374 338.60 343.60 100 3.61% 4.95%
ATOS 68.49 2.25% 1.51 167149 68.08 67.74 68.60 81 68.32 68.52 53 3.96% 0.00%
Atresmedia Co.d.Medi 2.52 2.44% 0.06 29910 2.49 2.46 2.53 4991 2.49 2.55 1028 3.80% -27.66%
Atrium European Real 2.69 -0.56% -0.01 6726 2.67 2.73 2.73 90 2.67 2.70 5000 1.32% -22.84%
AURUBIS 53.80 0.11% 0.06 25064 53.30 53.30 54.14 60 53.40 53.82 155 4.38% -1.75%
Austevoll Seafood 80.30 4.97% 3.80 64018 76.95 76.10 80.45 5970 79.75 85.00 367 -0.96% -10.88%
AUTOGRILL 5.59 6.78% 0.35 163268 5.30 5.25 5.60 1722 5.51 5.59 91 8.33% -40.28%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
AVEVA GROUP 4110.00 3.24% 129.00 24980 3994.00 3994.00 4118.00 82 4108.00 4115.00 80 6.73% -11.61%
Aviva 279.70 7.12% 18.60 3198358 265.20 263.40 280.40 1232 279.60 280.00 650 6.76% -33.34%
AXA 18.97 9.50% 1.65 3636033 17.85 17.85 18.98 334 18.96 19.07 334 12.77% -24.35%
- - - - - - - - - - - 0.00% 0.00%
AXFOOD AB 207.40 -0.29% -0.60 23243 208.00 205.40 208.40 2269 205.00 208.80 2269 2.88% -0.67%
AZIMUT 15.71 2.54% 0.39 108658 15.23 15.23 15.78 228 15.71 15.72 228 7.90% -26.36%
Aéroports de Paris 102.55 5.40% 5.25 40552 98.70 98.05 103.20 212 100.90 104.00 113 7.49% -41.73%
BABCOCK INT GROUP 407.30 5.49% 21.20 182282 392.50 388.50 407.30 800 405.90 424.50 4193 0.20% -35.02%
BAE SYSTEMS 514.00 3.03% 15.10 3898652 500.40 497.90 516.60 671 513.60 517.00 4834 2.39% -9.28%
BALFOUR BEATTY 260.40 5.25% 13.00 490435 250.00 250.00 262.00 667 225.00 261.40 379 2.04% -0.84%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BANCA GENERALI 25.52 1.19% 0.30 19655 25.46 25.26 25.60 141 25.50 25.54 180 8.97% -11.94%
BCA MONTE DEI PASCHI 1.37 2.32% 0.03 80568 1.35 1.34 1.39 1824 1.35 1.39 1757 24.32% -1.72%
BBVA 3.16 -44.45% -2.52 4848419 3.05 3.04 3.17 4536 3.15 3.22 535 7.90% -36.94%
- - - - - - - - - - - 0.00% 0.00%
B. COM. PORTUGUES 0.12 4.71% 0.01 1505945 0.11 0.11 0.12 34315 0.12 0.12 55010 16.43% -43.05%
BA.SABADELL 0.32 7.77% 0.02 12758419 0.31 0.31 0.33 3910 0.32 0.32 6719 2.93% -69.07%
Banco Santander 2.23 3.34% 0.07 13596848 2.20 2.17 2.25 1600 2.23 2.26 4000 3.74% -40.33%
Bang & Olufsen 23.50 -2.53% -0.61 44602 24.50 23.00 24.86 3162 23.42 23.76 350 -12.99% -32.61%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 1.69 3.17% 0.05 971319 1.67 1.66 1.77 12839 1.64 1.72 12448 -6.00% -65.36%
Bankia 0.90 4.05% 0.04 7618180 0.89 0.88 0.91 5800 0.90 0.91 4300 2.81% -52.28%
BANKINTER 4.14 3.84% 0.15 506348 4.07 4.03 4.16 650 4.14 4.15 875 2.75% -36.74%
- - - - - - - - - - - 0.00% 0.00%
Banque Nationale Bel 2060.00 0.00% 0.00 - 2060.00 2060.00 2060.00 2 2050.00 2080.00 1 0.00% -15.57%
Barclays Bank 124.88 4.61% 5.50 14273800 122.10 120.34 125.00 2562 124.84 125.00 2562 4.89% -30.73%
Barco 165.20 2.54% 4.10 4000 162.20 160.80 166.00 25 165.10 167.10 18 7.76% -24.74%
BARRATT DEVELOPMENTS 540.00 4.94% 25.40 564249 519.00 514.60 542.00 750 540.00 543.20 620 6.34% -27.44%
- - - - - - - - - - - 0.00% 0.00%
BASF 55.18 6.55% 3.39 1083555 53.31 52.95 55.19 152 55.16 55.19 82 10.95% -17.94%
- - - - - - - - - - - 0.00% 0.00%
BAYER 65.26 2.45% 1.56 909283 64.66 63.93 65.63 126 65.28 65.33 68 5.60% -10.48%
BMW 58.18 5.04% 2.79 663481 56.10 55.84 58.18 99 56.75 58.54 505 6.77% -20.65%
BMW Vz 45.16 3.58% 1.56 6395 44.36 44.36 45.40 40 44.70 45.48 610 8.25% -18.04%
BayWa Vink. 28.25 0.53% 0.15 2206 28.20 27.85 28.40 350 27.40 28.30 60 2.91% -0.18%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 1.51 3.28% 0.05 39334 1.47 1.46 1.51 2108 1.50 1.52 3600 14.65% -28.71%
BEAZLEY PLC LS -,05 438.60 7.71% 31.40 291243 417.40 413.40 440.60 835 438.40 442.40 4995 9.43% -21.26%
Befimmo 39.90 2.44% 0.95 343 39.60 39.60 39.95 39 39.75 40.35 66 5.84% -26.11%
BEIERSDORF 98.75 2.71% 2.61 156794 96.50 96.14 99.10 38 98.74 98.80 38 5.30% -7.15%
Beijer Alma B 102.60 1.28% 1.30 51905 102.00 101.80 103.00 392 101.80 103.20 180 4.48% -34.48%
Bekaert 20.18 1.66% 0.33 12671 19.65 19.57 20.28 1541 19.71 20.52 128 7.28% -23.96%
BELLWAY 2826.00 3.27% 89.50 52960 2762.00 2723.00 2846.00 90 2826.00 2833.00 214 5.88% -25.65%
Beneteau 6.99 3.02% 0.20 6395 6.92 6.85 7.05 43 6.99 7.01 130 12.11% -35.16%
Bergman & Beving B 61.10 1.24% 0.75 321 60.70 60.70 61.10 621 60.40 61.40 621 2.35% -24.75%
BERKELEY GROUP 4280.00 2.47% 103.00 60684 4191.00 4158.00 4292.00 78 4279.00 4285.00 90 5.71% -12.08%
- - - - - - - - - - - 0.00% 0.00%
Betsson B 67.25 1.51% 1.00 52989 66.25 65.90 67.80 6991 66.55 67.75 4983 5.66% 53.68%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BHP Group 1683.00 1.89% 31.20 1070122 1669.00 1643.60 1685.20 159 1682.80 1683.80 200 7.36% -5.45%
Bic 46.34 0.70% 0.32 19936 46.18 45.88 46.48 969 44.46 46.36 91 -3.05% -25.08%
Bilfinger SE 18.42 5.74% 1.00 9861 17.92 17.76 18.54 235 18.24 18.65 333 8.61% -46.73%
BillerudKorsnäs 134.45 3.26% 4.25 96293 130.20 129.85 134.90 2387 132.15 135.95 2280 3.34% 21.29%
- - - - - - - - - - - 0.00% 0.00%
bioMerieux 115.45 -3.47% -4.15 61041 120.00 115.30 120.00 4 114.60 116.90 38 -0.47% 45.59%
- - - - - - - - - - - 0.00% 0.00%
BNP Paribas 35.98 4.28% 1.48 1495463 35.26 34.95 36.42 350 35.88 36.09 350 6.15% -31.81%
BODYCOTE PLC LS -,17 652.25 0.97% 6.25 20920 642.00 640.50 657.50 36 651.00 830.00 5 10.46% -31.56%
Boliden 220.40 4.95% 10.40 646806 212.50 211.70 220.60 1258 217.10 220.70 200 5.86% -11.49%
Bolloré 2.86 2.51% 0.07 552726 2.82 2.79 2.87 2968 2.49 2.87 1200 5.84% -26.19%
BME 32.94 0.06% 0.02 2994 32.92 32.92 32.94 233 32.92 32.94 182 0.00% -3.68%
Bonheur ASA 228.00 1.79% 4.00 16233 226.50 226.50 230.00 723 225.00 228.00 2 4.59% 15.15%
- - - - - - - - - - - 0.00% 0.00%
Bouygues 29.88 5.56% 1.57 768584 28.90 28.84 30.02 130 29.88 29.96 184 8.10% -21.41%
BP 339.70 3.27% 10.75 9118157 331.05 331.05 344.50 1661 339.55 339.75 1661 6.22% -28.39%
Bper Banca 2.29 2.82% 0.06 166317 2.28 2.25 2.34 2404 2.29 2.30 2394 7.35% -48.99%
Brederode 74.20 0.41% 0.30 12 73.90 73.70 74.20 87 58.00 75.60 35 2.49% 0.00%
BREMBO 8.55 0.83% 0.07 36408 8.60 8.52 8.64 645 8.54 8.57 642 0.00% -22.69%
BRENNTAG 48.60 2.66% 1.26 283972 47.98 47.72 48.62 90 48.13 48.61 90 1.78% 0.00%
BREWIN DOLPHIN 291.00 1.57% 4.50 22624 292.00 289.00 294.50 2 287.50 294.50 994 3.10% -21.56%
BRIT AMER TOBACCO 3253.50 1.69% 54.00 719392 3230.50 3187.50 3270.50 500 3250.00 3255.50 175 -0.37% 0.31%
BRITISH LAND CO 453.15 2.73% 12.05 929732 445.90 435.90 457.00 742 452.40 453.50 700 10.55% -28.88%
- - - - - - - - - - - 0.00% 0.00%
BRITVIC 769.00 3.43% 25.50 83787 740.50 740.00 769.00 310 767.00 870.00 15 0.79% -14.89%
BROWN GROUP 23.20 1.31% 0.30 16292 22.50 22.50 23.20 1024 22.70 26.50 100 1.53% -85.41%
BT GROUP 117.60 -0.09% -0.10 5573697 118.50 115.85 119.00 2655 117.55 162.00 2715 -1.67% -39.12%
- - - - - - - - - - - 0.00% 0.00%
BUNZL 1991.25 3.23% 62.25 55249 1930.00 1911.50 2001.00 173 1991.00 1993.50 120 5.13% -4.13%
BURBERRY GROUP 1646.00 4.41% 69.50 285425 1588.00 1556.00 1649.00 196 1644.50 1648.00 194 12.24% -25.59%
Bureau Veritas 19.02 1.01% 0.19 809040 19.10 18.90 19.28 369 19.00 19.16 1478 1.17% -18.39%
BUZZI UNICEM 19.46 3.54% 0.67 40423 19.00 18.90 19.54 73 19.45 19.50 282 9.97% -13.45%
C&C Group 207.50 4.27% 8.50 41569 207.50 207.50 214.00 431 201.00 214.00 350 6.41% -48.38%
CA IMMO 30.30 1.17% 0.35 31279 29.95 29.90 30.90 257 30.00 30.75 1317 5.39% -18.88%
CAIRN ENERGY 127.70 2.00% 2.50 853155 122.10 121.80 129.20 20000 52.00 151.00 100 2.41% -37.89%
Caixabank SA 1.91 5.10% 0.09 3288378 1.85 1.83 1.91 4227 1.91 1.91 216 6.72% -31.65%
Cap Gemini 93.90 0.49% 0.46 164158 93.44 92.12 94.52 37 93.88 93.96 50 4.15% -13.97%
CAPITA 39.02 6.99% 2.55 2047758 37.19 36.83 40.19 700 35.00 39.15 3358 3.47% -76.28%
CAPITAL & COUNTIES 178.20 2.95% 5.10 1377714 175.30 174.90 178.70 6250 160.00 180.10 14582 16.93% -31.72%
Cargotec B 21.34 2.60% 0.54 15731 21.33 21.18 22.06 2091 21.20 21.60 2091 -3.00% -29.57%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 903.60 1.67% 14.80 42298 886.60 884.40 904.40 248 893.20 916.60 131 3.96% -9.13%
Carnival 1178.50 5.22% 58.50 450214 1140.50 1113.50 1181.50 278 1177.00 1180.50 230 -1.50% -67.64%
Carrefour 14.52 4.84% 0.67 1320897 13.98 13.95 14.62 269 14.40 14.54 269 8.30% -2.91%
Casino Guichard 35.55 2.42% 0.84 31442 34.74 34.63 35.55 1265 34.07 59.00 47 7.18% -14.65%
Castellum 188.90 4.08% 7.40 125270 183.10 182.45 189.95 1681 186.70 190.70 2472 9.79% -14.18%
CECONOMY 3.02 5.15% 0.15 50249 2.95 2.93 3.06 6758 2.97 3.03 1100 9.41% -44.31%
CENTRICA 39.87 2.51% 0.97 14948976 39.48 39.17 41.46 8338 39.88 40.13 8338 2.13% -55.29%
CGG 1.10 6.47% 0.07 724383 1.06 1.06 1.14 3200 1.10 1.11 4300 6.14% -61.80%
CHEMRING GROUP 270.50 26.70% 57.00 281115 244.50 244.50 279.00 700 246.00 270.50 498 24.94% 13.18%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Christian Dior 398.60 2.31% 9.00 804 392.80 390.00 399.20 5 398.40 401.80 56 6.81% -13.01%
CHRISTIAN HANSEN 617.40 -2.22% -14.00 75867 630.40 616.20 630.80 8 610.80 622.60 20 -3.44% 16.45%
CFE 67.80 3.83% 2.50 195 65.90 65.60 68.10 356 66.00 68.00 36 5.12% -30.25%
Michelin (CGDE) 99.26 5.30% 5.00 153013 95.72 95.14 99.48 39 99.22 99.28 60 5.46% -8.89%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Citycon 6.62 3.92% 0.25 2445 6.53 6.50 6.62 6896 6.46 6.63 270 9.06% -29.31%
- - - - - - - - - - - 0.00% 0.00%
Clas Ohlson B 110.20 7.30% 7.50 16887 108.00 106.20 112.00 4325 107.50 110.20 57 14.49% -2.22%
CLOSE BROTHERS GROUP 1166.00 6.39% 70.00 39406 1119.00 1109.00 1180.00 135 1163.00 1166.00 134 5.81% -27.26%
CNP Assurances 11.13 9.01% 0.92 116864 10.55 10.33 11.14 346 10.58 11.27 233 8.59% -37.08%
Coca-Cola HBC 2153.00 3.51% 73.00 217231 2098.00 2088.00 2167.00 170 2153.00 2155.00 100 7.60% -16.06%
COFINIMMO 127.20 1.76% 2.20 8707 127.00 125.60 127.80 38 126.20 129.20 266 3.75% -3.05%
COLOPLAST 1061.00 -2.30% -25.00 129387 1079.50 1057.50 1088.50 126 1039.50 1140.00 74 -0.09% 28.14%
- - - - - - - - - - - 0.00% 0.00%
Commerzbank 3.90 3.59% 0.14 1341366 3.86 3.83 3.94 550 3.89 3.90 1939 4.37% -29.49%
Compagnie de Saint-G 31.15 1.83% 0.56 528937 31.04 30.51 31.26 112 31.13 31.16 112 10.42% -14.77%
- - - - - - - - - - - 0.00% 0.00%
Compass Group 1278.00 2.77% 34.50 1277847 1261.00 1260.50 1290.00 1971 1270.00 1279.50 260 2.53% -32.58%
Const&Auxiliar de Fe 34.55 4.54% 1.50 2348 33.90 33.30 34.80 110 34.55 35.35 544 10.03% -15.63%
CONTINENTAL 95.46 3.99% 3.66 378629 93.90 92.74 96.06 41 95.44 95.48 37 3.79% -17.39%
Corbion 32.90 -0.30% -0.10 5309 32.75 32.05 33.00 23 32.85 33.00 217 -3.80% 16.50%
Corporación Financiera 38.20 3.66% 1.35 874 37.65 37.65 38.20 262 37.45 38.75 307 8.99% -20.83%
Covivio 66.10 8.27% 5.05 85493 62.20 61.40 66.20 40 65.55 66.25 31 19.64% -34.62%
Cramo 13.58 0.00% 0.00 - 13.58 13.58 13.58 89 13.57 13.90 1000 0.00% 2.49%
- - - - - - - - - - - 0.00% 0.00%
CREDEM 4.47 0.34% 0.01 1002 4.49 4.46 4.49 5 4.46 4.49 480 7.31% -13.28%
CREDITO VALTELLINESE 5.91 2.84% 0.16 3936 5.77 5.70 5.97 269 5.83 5.99 100000 11170.99% 8230.04%
- - - - - - - - - - - 0.00% 0.00%
CRH PLC 31.52 3.96% 1.20 457575 30.59 30.50 31.72 203 31.43 32.21 187 8.02% -11.83%
Croda Int 5208.00 0.58% 30.00 48786 5196.00 5120.00 5210.00 61 5200.00 5206.00 76 2.72% 1.82%
Crédit Agricole 8.46 3.59% 0.29 1666846 8.36 8.31 8.55 652 8.44 8.47 456 6.02% -34.72%
CTS Eventim & Co. 43.00 2.58% 1.08 94782 42.74 41.98 43.38 80 42.90 43.10 70 4.93% -23.62%
D'Ieteren 54.70 -1.62% -0.90 1745 55.40 54.50 55.40 61 54.10 54.80 40 5.60% -12.20%
DLY MAIL & GEN TRUST 740.00 -1.60% -12.00 7154 755.00 740.00 755.00 109 740.00 748.00 223 -1.20% -11.16%
Daimler 37.68 4.86% 1.75 945829 36.70 36.18 37.99 201 37.66 37.70 201 5.92% -23.57%
D/S Norden 92.50 1.43% 1.30 6135 92.40 91.80 92.70 2929 91.70 92.90 1413 2.32% -13.31%
DANIELI & C 12.48 3.14% 0.38 1552 12.46 12.34 12.52 315 11.14 12.68 680 2.97% -23.90%
DANIELI +C.RISP.NC E 7.01 2.34% 0.16 21055 6.87 6.86 7.06 872 6.76 7.10 1000 9.36% -30.18%
Danone 62.30 0.61% 0.38 549863 62.32 61.94 62.80 118 62.30 62.58 130 1.57% -15.54%
Danske Bank 90.94 4.07% 3.56 436166 88.74 88.36 91.10 529 72.00 91.20 200 7.49% -15.95%
Dassault Systèmes 153.10 2.17% 3.25 53231 150.30 150.30 153.30 24 153.10 153.25 35 4.79% 4.26%
Davide Campari Milan 7.34 -0.05% -0.00 572784 7.41 7.30 7.45 750 7.34 7.35 508 5.70% -10.00%
DCC 6912.00 3.01% 202.00 52996 6752.00 6728.00 6924.00 50 6912.00 6922.00 60 1.89% 5.69%
DE LA RUE 132.20 -2.07% -2.80 29614 141.40 118.40 142.00 1242 127.40 140.00 1250 208.88% -5.03%
De'Longhi 19.36 -0.36% -0.07 14261 19.44 19.24 19.52 123 19.14 19.39 304 4.59% 2.54%
DEA CAPITAL 1.44 1.56% 0.02 6237 1.43 1.43 1.44 5000 1.37 1.50 5000 11.84% -2.25%
Demant 191.10 2.14% 4.00 86277 186.50 186.50 192.20 1757 189.35 191.45 197 4.86% -9.00%
Derwent London 3200.00 0.38% 12.00 40343 3190.00 3152.00 3242.00 134 3150.00 3204.00 90 10.80% -20.16%
DEUTSCHE BANK 8.16 2.71% 0.21 3406687 8.15 7.97 8.21 1000 8.15 8.18 1500 4.72% 17.66%
DEUTSCHE BOERSE 154.20 2.49% 3.75 140191 150.85 148.90 154.55 41 154.15 154.30 46 4.05% 9.75%
DEUTSCHE EUROSHOP 15.26 5.10% 0.74 59976 15.02 14.73 15.29 160 15.10 15.44 160 11.39% -42.07%
DEUTSCHE LUFTHANSA 10.08 6.51% 0.62 1339023 9.49 9.37 10.11 392 10.06 10.11 392 9.92% -38.37%
DEUTSCHE POST 30.66 3.97% 1.17 724157 29.66 29.52 30.79 250 30.64 30.67 259 5.83% -9.60%
Deutsche Telekom 15.12 3.35% 0.49 1423597 14.71 14.70 15.14 527 15.11 15.12 564 7.35% 3.40%
Deutsche Wohnen 41.14 -0.15% -0.06 341624 41.66 41.03 41.67 109 41.06 41.25 194 4.58% 12.93%
Diageo 2895.50 2.37% 67.00 858666 2835.50 2823.00 2901.00 197 2896.00 2898.00 195 -0.41% -9.60%
Dialog Semiconductor 37.62 5.64% 2.01 124617 36.28 36.17 38.13 794 37.36 37.67 140 6.57% -16.84%
DIASORIN 172.20 -3.58% -6.40 76688 179.60 171.10 179.60 32 172.00 172.70 32 0.12% 49.22%
DIA 0.12 -0.17% -0.00 1592258 0.12 0.12 0.12 9114 0.11 0.12 7652 -3.00% 13.35%
Dixons Carphone 81.00 2.73% 2.15 154730 79.60 78.50 81.85 3156 72.50 83.00 6678 6.16% -44.14%
DMG Mori 40.65 0.74% 0.30 611 40.65 40.45 40.70 33 40.60 60.40 251 1.25% -4.69%
DNB ASA 139.00 2.24% 3.05 1361235 136.70 136.70 139.85 2216 136.40 139.00 385 4.95% -15.50%
DNO ASA 5.86 7.84% 0.43 1212100 5.65 5.65 6.00 13997 5.82 5.87 13336 12.35% -49.41%
DOF ASA 0.54 -1.27% -0.01 11847 0.55 0.54 0.55 14999 0.52 0.78 75000 0.56% -65.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 223.60 -0.18% -0.40 154223 222.60 222.60 229.80 500 209.00 224.40 519 3.71% -28.61%
DS Smith 354.90 4.46% 15.15 2449610 345.00 340.80 355.60 969 354.30 355.20 850 1.66% -7.51%
DSV Panalpina 741.40 0.84% 6.20 49514 739.60 732.40 745.80 123 724.00 756.00 123 6.86% -3.64%
- - - - - - - - - - - 0.00% 0.00%
E.ON 10.05 4.24% 0.41 1850378 9.67 9.67 10.06 593 10.03 10.05 245 0.94% 5.11%
Eastnine 118.40 0.51% 0.60 224 117.00 117.00 118.60 83 116.40 120.00 150 5.53% -12.17%
EasyJet 782.20 7.59% 55.20 917323 741.00 734.20 785.00 443 781.60 784.00 443 10.17% -44.90%
EBRO FOODS 18.88 1.94% 0.36 11223 18.68 18.68 19.06 69 18.84 18.92 68 2.94% -2.88%
Edenred 39.91 2.94% 1.14 66320 39.30 38.99 39.99 139 39.82 40.02 138 1.42% -13.24%
EDP Renováveis 12.48 1.13% 0.14 54638 12.38 12.28 12.50 154 11.00 12.56 640 11.63% 20.00%
EDP-ENERGIAS 4.36 1.94% 0.08 1428893 4.29 4.27 4.38 1000 4.34 4.38 6690 5.12% 13.23%
Eiffage 88.22 3.74% 3.18 211291 86.44 85.74 88.91 60 88.02 88.44 63 5.78% -13.93%
- - - - - - - - - - - 0.00% 0.00%
E.D.F. 8.53 2.14% 0.18 1428060 8.45 8.39 8.65 489 8.53 8.55 643 7.35% -13.99%
ELECTROCOMPONENTS 705.00 5.78% 38.50 99928 678.50 669.50 706.50 235 693.50 707.00 550 12.26% 4.29%
Electrolux B 166.60 4.12% 6.60 385972 161.25 160.45 167.40 2816 165.25 168.55 1838 8.57% -27.50%
Electrom. GeoSvcs 0.55 0.00% 0.00 - 0.55 0.55 0.55 6713 0.50 0.59 31912 0.00% -74.03%
Elekta B 92.90 -6.86% -6.84 2423137 95.50 90.50 95.52 3451 91.40 93.96 3301 -10.76% -24.66%
Elementis 76.90 10.89% 7.55 56853 69.55 68.10 77.05 1200 60.00 79.65 50000 11.45% -57.13%
Elia Group 105.60 1.54% 1.60 13949 103.90 102.60 105.70 10 101.80 105.80 13 5.92% 33.76%
Elisa A 54.18 -0.88% -0.48 92251 54.60 53.98 54.96 557 53.48 55.22 94 0.07% 10.10%
- - - - - - - - - - - 0.00% 0.00%
ElringKlinger 5.32 7.26% 0.36 3022 5.03 5.03 5.37 964 5.13 5.33 66 2.31% -35.12%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 22.23 4.02% 0.86 120929 21.49 21.49 22.23 230 22.21 22.24 5 5.98% -2.80%
Endesa 22.68 3.42% 0.75 188831 21.91 21.91 22.69 78 22.66 22.68 48 7.54% -4.55%
ENEL 7.54 5.27% 0.38 6047797 7.14 7.14 7.55 1100 7.54 7.56 728 14.72% 6.55%
Engie S.A. 11.60 7.08% 0.77 3259732 10.96 10.94 11.60 337 11.60 11.61 337 10.24% -19.54%
ENI 9.01 2.61% 0.23 1640686 8.71 8.71 9.07 986 9.01 9.03 800 6.71% -35.20%
EnQuest 13.58 5.93% 0.76 804358 13.46 13.14 14.00 10000 13.50 13.66 230 10.59% -36.48%
Equinor 149.35 3.04% 4.40 2023643 146.60 146.60 151.60 6000 144.45 153.30 6000 -0.80% -14.90%
Eramet 35.29 2.95% 1.01 9708 35.00 34.66 35.49 110 35.29 35.55 100 13.62% -23.38%
ERG 19.40 -0.67% -0.13 13472 19.72 19.01 19.72 190 19.22 19.53 167 5.38% 0.78%
Ericsson B 90.90 3.91% 3.42 4490611 88.46 88.46 91.36 3589 88.68 91.90 2000 8.21% 11.15%
Ericsson Telefon A 94.10 0.00% 0.00 - 94.10 94.10 94.10 1000 87.10 104.00 1000 3.75% 9.80%
ERSTE GROUP BANK 22.23 3.88% 0.83 349639 21.37 21.30 22.37 400 22.13 22.51 759 6.16% -33.92%
Essentra 304.00 3.61% 10.60 15487 296.40 293.60 306.40 38 303.00 307.00 878 4.04% 0.00%
EssilorLuxottica 121.35 1.42% 1.70 149294 120.70 119.60 121.90 55 121.30 121.40 50 4.30% -10.84%
Eurazeo 47.76 2.36% 1.10 8121 47.22 46.92 48.20 8 47.74 47.76 62 7.37% -21.77%
- - - - - - - - - - - 0.00% 0.00%
Eurocommercial Prope 14.50 7.73% 1.04 13067 13.82 13.52 14.68 190 14.44 14.62 210 27.87% -42.05%
Eurofins Scientific 602.40 0.42% 2.50 6713 603.80 597.60 606.20 4 601.60 621.80 74 6.54% 21.89%
Eutelsat Communicati 9.60 -1.17% -0.11 342091 9.77 9.58 10.09 320 9.53 9.60 34 0.77% -34.11%
EVN 15.48 0.26% 0.04 5623 15.52 15.36 15.62 51 15.40 16.38 115 6.91% -11.34%
EVRAZ 307.80 4.52% 13.30 535076 296.50 296.50 313.20 1069 307.50 308.20 700 13.71% -23.26%
EVS Broadcast Eq. 17.10 12.50% 1.90 3187 15.48 15.48 17.10 157 16.80 17.42 1677 18.92% -22.45%
Exor NV 53.38 5.04% 2.56 39396 51.74 50.88 53.40 70 53.32 53.40 130 8.81% -23.13%
EXPERIAN 2892.00 2.41% 68.00 230099 2840.00 2816.00 2897.00 113 2891.00 2894.00 112 2.77% 12.92%
Fabege 119.50 4.05% 4.65 155632 115.80 114.40 119.60 2513 117.85 119.55 100 9.43% -23.30%
Fagron 20.98 -1.87% -0.40 30420 21.24 20.86 21.30 387 20.76 20.98 140 0.19% 8.76%
Fastighets Balder B 398.10 3.48% 13.40 53397 388.30 387.30 400.80 807 391.00 401.00 1187 6.15% -8.23%
Faurecia 38.41 2.18% 0.82 149990 38.29 37.63 39.12 28 38.29 38.46 28 4.09% -19.93%
Ferguson 6596.00 1.99% 129.00 42426 6478.00 6466.00 6620.00 51 6594.00 6602.00 60 3.35% -4.76%
FERREXPO 189.25 1.26% 2.35 205009 190.00 179.40 192.70 3151 174.00 209.40 43 16.61% 18.65%
FERROVIAL 25.97 2.18% 0.56 347770 25.73 25.60 26.01 510 25.97 26.48 67 7.36% -3.28%
Fiat Chrysler 8.77 4.81% 0.40 932753 8.48 8.45 8.78 451 8.77 8.78 451 7.20% -33.92%
- - - - - - - - - - - 0.00% 0.00%
Fielmann 65.25 -0.76% -0.50 7398 65.90 65.15 66.70 724 64.35 65.25 4 2.59% -9.25%
Financière de Tubize 69.60 -0.71% -0.50 128 70.30 69.00 70.50 39 68.70 70.80 38 0.87% 9.09%
FIRSTGROUP 60.20 3.08% 1.80 262584 58.90 58.10 61.50 1329 59.80 65.60 300 6.60% -52.03%
Fiskars 10.10 -1.37% -0.14 4222 10.32 10.00 10.32 100 6.50 14.76 190 -4.36% -10.30%
FLSMIDTH & CO 198.60 4.06% 7.75 34695 195.00 193.20 200.30 1133 196.25 200.70 1680 6.46% -25.14%
FLUGHAFEN WIEN 28.00 0.00% 0.00 - 28.00 28.00 28.00 60 22.00 27.90 22 2.28% -25.83%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 11300.00 3.48% 380.00 28765 10980.00 10700.00 11315.00 18 11300.00 11385.00 31 8.08% 24.80%
FCC 9.38 1.30% 0.12 1285 9.33 9.33 9.43 569 9.25 9.50 511 5.63% -13.79%
FORTUM 18.00 2.71% 0.47 667266 17.68 17.68 18.09 1687 17.78 18.03 281 6.66% -18.23%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 46.08 3.55% 1.58 126092 45.00 44.66 46.22 110 46.20 46.28 62 0.83% -39.38%
freenet 16.18 0.31% 0.05 98089 16.20 16.09 16.29 170 16.15 16.20 160 -0.43% -20.98%
FRESENIUS MED. CARE 77.24 -0.08% -0.06 164261 77.46 76.28 77.54 49 77.22 77.24 117 6.16% 17.53%
FRESENIUS 44.44 1.72% 0.75 299987 43.87 43.30 44.59 102 44.44 44.47 102 5.11% -11.24%
FRESNILLO 751.60 -5.51% -43.80 185065 793.40 747.20 793.40 3358 746.60 759.20 3281 0.13% 16.67%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB 31.45 0.96% 0.30 1642 31.20 31.10 31.65 70 31.40 31.70 116 4.14% -20.98%
FUCHS PETROLUB PRF 37.22 1.09% 0.40 44088 36.94 36.40 37.24 39 37.20 37.24 7 4.55% -15.56%
FUGRO NV 3.74 3.89% 0.14 98304 3.66 3.63 3.83 35 3.60 3.77 802 1.58% -62.52%
G4S Plc 100.65 6.69% 6.31 1061031 96.54 96.54 102.10 25 95.00 101.50 2800 5.33% -54.02%
Galapagos 177.95 0.37% 0.65 58498 178.50 174.20 180.00 20 177.95 178.70 279 -0.36% -4.69%
Galp Energia 11.76 0.64% 0.07 253902 11.86 11.63 12.03 90 11.74 11.79 90 8.29% -21.10%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 28.74 1.81% 0.51 180873 28.29 28.06 28.82 100 28.64 28.77 100 8.45% -2.74%
- - - - - - - - - - - 0.00% 0.00%
Gecina 122.50 2.94% 3.50 24105 119.50 119.40 122.60 21 122.50 123.40 30 8.31% -23.39%
GEDI Gruppo Editoria 0.46 -0.11% -0.00 33 0.46 0.46 0.46 16086 0.46 0.47 5037 -0.11% 0.55%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Genmab 1941.00 -2.46% -49.00 40991 1987.00 1930.50 1987.00 171 1930.50 1971.00 20 -2.51% 30.97%
GENUS 3375.00 -0.68% -23.00 7725 3398.00 3368.00 3418.00 231 3350.00 3378.00 39 1.11% 6.13%
- - - - - - - - - - - 0.00% 0.00%
GEOX 0.72 1.70% 0.01 13163 0.71 0.71 0.72 2089 0.70 0.73 2946 2.13% -39.56%
Gerresheimer 80.55 5.50% 4.20 19515 77.50 77.30 80.90 7 80.40 80.60 40 9.37% 16.07%
Getinge B 169.15 0.56% 0.95 414835 168.30 165.70 169.20 1877 167.25 171.15 2755 1.77% -2.56%
Getlink SE 14.15 5.32% 0.71 309369 13.72 13.70 14.22 345 14.13 14.15 300 11.33% -8.94%
- - - - - - - - - - - 0.00% 0.00%
GIMV 52.50 -2.42% -1.30 380 53.80 52.50 53.90 51 51.60 53.20 50 3.65% -4.55%
- - - - - - - - - - - 0.00% 0.00%
Gjensidige Forsikr 179.40 1.70% 3.00 151631 177.10 176.70 179.40 2648 178.00 179.60 300 1.30% -2.66%
GLANBIA 10.13 2.79% 0.28 41 9.81 9.81 10.22 4362 10.06 10.38 4354 5.80% -3.15%
GLAXOSMITHKLINE 1664.80 0.96% 15.80 963671 1659.80 1648.20 1668.40 344 1664.20 1665.00 411 1.28% -6.41%
Glencore Plc 168.90 4.26% 6.90 6989166 163.52 163.02 170.16 1911 168.90 169.90 3000 8.06% -28.72%
GN Store Nord 360.80 0.61% 2.20 71973 360.10 354.00 361.90 44 345.00 368.40 589 6.75% 14.79%
GO-AHEAD GROUP 1162.00 4.59% 51.00 11042 1127.00 1126.00 1175.00 121 1115.00 2850.00 154 3.84% -47.61%
- - - - - - - - - - - 0.00% 0.00%
GRAFTON GROUP 680.50 4.53% 29.50 22352 659.50 656.50 696.50 812 677.00 681.50 188 3.11% -21.96%
GRAINGER 301.20 1.89% 5.60 125103 296.80 296.40 302.80 196 299.00 309.20 1500 5.68% -3.52%
- - - - - - - - - - - 0.00% 0.00%
GREAT PORTLAND EST 707.80 2.05% 14.20 191625 693.80 681.50 712.20 183 694.40 800.00 14 5.39% -17.91%
- - - - - - - - - - - 0.00% 0.00%
GREGGS PLC LS-,02 1886.00 2.78% 51.00 100786 1825.00 1825.00 1886.00 65 1700.00 2252.00 6 5.60% -18.00%
Grifols CL.B 17.70 -0.23% -0.04 61565 17.94 17.54 17.98 1 1.00 18.18 491 -0.34% -14.08%
GRIFOLS CL. A 27.52 -2.55% -0.72 533856 28.52 27.41 28.56 858 27.45 27.53 307 -2.58% -12.75%
- - - - - - - - - - - 0.00% 0.00%
GBL 76.98 2.67% 2.00 19077 75.78 75.24 76.98 40 76.44 77.06 40 5.45% -18.14%
GRUPO CATALANA NOM.E 22.30 5.44% 1.15 2749 21.30 21.30 22.45 202 22.30 22.65 116 6.95% -28.98%
H. Lundbeck 269.80 1.12% 3.00 45941 267.20 267.00 271.60 831 266.80 275.20 790 6.47% 6.01%
HALFORDS GROUP 189.20 -1.46% -2.80 726922 191.00 187.40 194.60 126 185.00 325.00 50 15.51% 11.95%
Halma 2323.00 2.47% 56.00 125693 2261.00 2218.00 2330.00 145 2323.00 2326.00 144 4.17% 9.94%
Hamburger HafenLog 16.04 6.37% 0.96 33494 15.20 15.20 16.32 41 15.82 16.20 114 5.67% -34.80%
Hammerson 137.15 22.95% 25.60 1330760 115.40 106.50 141.80 20892 131.85 150.00 135 84.09% -55.67%
Hannover Rueck 163.60 8.78% 13.20 63557 152.00 151.70 164.10 9 162.40 164.00 595 10.17% -5.10%
HARGREAVES LANSDOWN 1708.50 -2.37% -41.50 312496 1761.00 1693.00 1770.00 185 1706.50 1710.00 350 -4.39% -11.59%
HAYS 122.10 3.74% 4.40 397608 118.70 117.90 122.20 5 105.00 130.00 400 6.82% -32.80%
HeidelbergCement AG 48.75 3.86% 1.81 333881 47.95 47.76 48.86 76 48.74 48.78 76 7.52% -24.98%
Heidelberger Druck 0.63 3.03% 0.02 55378 0.62 0.62 0.64 1600 0.63 0.63 76 4.74% -45.60%
Heineken Holding 77.85 1.53% 1.18 32616 76.60 76.60 78.25 150 77.55 77.85 46 2.98% -10.10%
Heineken 86.14 2.45% 2.06 265673 84.36 84.18 86.50 40 86.16 86.88 43 3.01% -9.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 84.76 5.00% 4.04 208587 81.48 81.18 84.90 44 84.74 84.82 46 7.99% -8.13%
Henkel & Co. 75.80 2.99% 2.20 30727 74.30 74.30 75.95 129 75.20 75.90 40 6.99% -9.65%
Hennes & Mauritz B 157.40 2.24% 3.45 1325970 156.25 155.20 159.60 2998 155.20 159.90 1930 10.57% -17.28%
HERA 3.59 1.93% 0.07 532420 3.54 3.53 3.61 1800 3.58 3.58 1500 7.49% -8.10%
HERMES INTL 773.20 2.51% 18.90 18541 757.00 752.40 777.00 5 771.40 774.00 10 9.09% 15.78%
Hexagon B 540.00 2.70% 14.20 198858 529.20 527.20 541.60 100 536.60 547.60 564 7.70% 3.21%
Hexpol B 74.90 1.87% 1.38 50451 74.70 73.75 75.25 6221 74.25 75.50 6245 1.77% -18.45%
HIKMA PHARMA 2420.00 -0.08% -2.00 204947 2427.00 2364.00 2429.00 132 2417.00 2421.00 132 -1.43% 21.98%
HOCHSCHILD MINING 192.70 -7.98% -16.70 113073 206.80 188.20 209.00 13152 185.00 196.20 9349 2.50% 5.13%
HOCHTIEF 89.40 5.49% 4.65 48524 84.75 84.75 89.65 45 88.95 89.40 60 10.58% -21.65%
HOLMEN B 300.20 -0.46% -1.40 31910 301.00 299.20 302.00 1551 298.20 303.00 1556 -0.99% 5.70%
HOMESERVE 1320.00 1.03% 13.50 68589 1322.00 1300.00 1332.00 260 1316.00 1322.00 51 1.77% 4.93%
HOWDEN JOINERY GROUP 589.80 1.10% 6.40 269212 587.60 586.20 598.20 450 589.60 595.20 4186 0.58% -12.36%
HSBC Holdings 402.50 4.78% 18.35 6316335 388.25 387.15 403.35 1546 402.50 403.10 700 1.53% -32.30%
- - - - - - - - - - - 0.00% 0.00%
Hufvudstaden A 128.00 4.83% 5.90 254182 123.50 122.70 128.30 3679 126.40 128.70 3679 8.66% -30.96%
Hugo Boss 27.52 5.97% 1.55 186452 26.26 25.68 27.61 140 27.50 27.69 130 3.23% -36.34%
Huhtamäki 36.82 0.55% 0.20 26274 36.60 36.56 37.00 152 36.42 37.08 140 -0.22% -10.87%
HUNTING 191.90 9.72% 17.00 33669 177.60 175.90 199.90 981 182.00 199.90 1766 13.35% -54.40%
Husqvarna A 69.40 0.00% 0.00 - 69.40 69.40 69.40 2000 72.40 74.00 303 2.66% -7.22%
HUSQVARNA B 73.96 5.15% 3.62 398433 71.04 70.56 74.26 6378 72.96 74.32 6529 5.12% -1.23%
Hyve Group 104.90 13.84% 12.75 57211 92.00 92.00 106.30 40 92.00 111.00 550 -0.34% -81.83%
- - - - - - - - - - - 0.00% 0.00%
IBERDROLA 10.12 2.15% 0.21 5473022 9.96 9.84 10.14 359 10.12 10.32 279 5.76% 10.07%
ICA Gruppen 431.20 -0.14% -0.60 56658 430.10 427.20 433.90 735 426.50 435.40 1083 2.28% -1.39%
ICADE 69.35 2.36% 1.60 14301 69.15 68.53 69.85 114 68.65 69.25 50 6.69% -28.43%
- - - - - - - - - - - 0.00% 0.00%
IG GROUP HOLDINGS 788.50 1.74% 13.50 133791 774.00 770.50 792.25 215 650.00 793.00 207 2.27% 13.23%
Iliad 163.20 -1.78% -2.95 33579 166.20 159.30 166.20 34 163.15 163.95 34 8.47% 41.24%
Imerys 32.76 2.44% 0.78 36142 32.56 32.22 32.88 90 32.64 32.76 29 4.07% -12.96%
IMI PLC 945.00 2.44% 22.50 84127 935.50 928.00 952.00 150 675.00 951.00 140 2.72% -19.78%
IMMOFINANZ 16.67 0.30% 0.05 114470 16.75 16.30 16.78 215 16.51 16.75 190 0.85% -30.54%
Imperial Brands 1515.00 2.09% 31.00 656307 1489.50 1489.50 1517.50 100 1511.00 1525.50 1636 -0.20% -18.56%
Inchcape 514.00 0.49% 2.50 107879 516.50 514.00 525.50 231 510.00 515.00 679 2.59% -27.35%
Indra Sistemas A 7.96 5.71% 0.43 103745 7.64 7.64 7.99 492 7.95 7.99 190 9.80% -22.01%
Inditex Ind De Desno 26.77 3.88% 1.00 587633 25.99 25.74 26.86 196 26.23 27.32 69 9.18% -15.07%
Industrivärden A 222.00 2.12% 4.60 13570 219.00 218.40 222.60 2108 220.60 224.80 2098 5.31% -4.48%
Industrivärden C 221.70 2.17% 4.70 34432 218.10 218.10 222.40 1256 219.10 225.30 2093 5.32% -2.03%
Indutrade 378.20 3.11% 11.40 14450 370.40 368.60 378.60 1237 375.60 378.20 181 5.06% 12.69%
Infineon Technologie 20.82 5.76% 1.14 1885103 20.30 20.08 20.95 320 20.82 20.84 320 8.44% 2.71%
Informa Plc 503.40 3.60% 17.50 751706 489.30 489.30 510.20 550 503.60 504.60 550 8.73% -41.45%
ING Groep 6.48 5.77% 0.35 5677204 6.26 6.19 6.49 685 6.47 6.48 685 7.54% -39.76%
INGENICO 132.07 1.71% 2.23 40464 129.75 129.45 132.30 40 132.00 132.20 206 10.15% 36.38%
Intercontinental Hot 4182.00 3.46% 140.00 41472 4068.00 4038.00 4210.00 77 4183.00 4189.00 100 2.27% -19.75%
Intermediate Capital 1378.00 5.27% 69.00 184809 1323.00 1310.00 1399.00 234 1373.00 1385.00 234 10.68% -14.62%
International Consol 279.20 11.24% 28.20 3670911 256.30 253.40 279.50 1000 278.90 279.60 3000 12.22% -55.34%
INTERPUMP GROUP 28.88 2.63% 0.74 24002 28.34 27.94 29.18 1129 28.60 29.44 1552 6.96% 1.91%
Intertek Group 5562.00 0.51% 28.00 106800 5530.00 5384.00 5580.00 57 5554.00 5562.00 58 1.72% -4.73%
INTESA SANPAOLO 1.68 3.34% 0.05 14913858 1.65 1.64 1.68 5840 1.68 1.68 5840 8.63% -28.61%
- - - - - - - - - - - 0.00% 0.00%
INTL PERSONAL FIN 52.70 9.45% 4.55 11651 48.50 48.50 53.10 808 52.30 65.90 50 20.05% -68.14%
- - - - - - - - - - - 0.00% 0.00%
Intrum 189.60 1.12% 2.10 40080 192.40 184.80 196.90 2465 188.30 190.50 163 27.08% -32.14%
INTU PROPERTIES 9.95 10.56% 0.95 661132 9.79 9.30 10.25 75652 9.50 12.00 13082 75.02% -70.71%
Investec Plc 173.85 9.86% 15.60 278037 160.25 160.20 175.30 1465 173.05 173.85 90 6.53% -45.05%
Investor A 510.00 2.00% 10.00 4263 504.00 502.00 510.50 200 502.00 524.00 200 5.42% 0.59%
Investor B 518.00 2.53% 12.80 211716 508.80 507.00 518.80 100 517.00 519.00 100 5.80% 1.21%
Ipsen 71.95 -0.83% -0.60 23899 72.60 71.05 72.60 12 71.85 71.95 22 6.36% -8.34%
IPSOS 23.10 -1.49% -0.35 15759 23.45 22.65 23.45 174 23.00 24.00 20 8.20% -19.93%
IREN 2.40 2.48% 0.06 226381 2.36 2.36 2.40 1791 2.38 2.39 33 8.03% -13.31%
ITALMOBILIARE 25.85 2.38% 0.60 903 25.50 25.50 25.90 20 25.05 26.70 279 0.00% 7.26%
ITV Plc 88.32 4.25% 3.60 1887541 87.00 85.34 88.66 28649 87.66 88.46 3858 8.80% -41.53%
JAR LLOYD THOMSON GR 1914.00 - - - - - - 400 1914.00 1916.00 27615 0.10% 1.27%
JCDECAUX 19.57 1.56% 0.30 68540 19.56 19.30 19.67 179 19.51 19.57 37 2.57% -28.47%
JERONIMO MARTINS 15.75 1.96% 0.30 79991 15.45 15.37 15.78 1816 15.65 15.76 232 6.98% 7.34%
JM 214.30 11.06% 21.35 212026 196.20 194.05 216.80 2238 207.90 216.90 1238 20.39% -22.83%
WOOD GROUP (JOHN) 221.50 4.83% 10.20 552314 220.90 218.60 228.10 14390 212.60 226.00 9858 4.63% -44.74%
Johnson, Matthey 2273.00 5.38% 116.00 111983 2200.00 2161.00 2301.00 140 2271.00 2284.00 200 4.70% -24.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Jupit Fund Mgt 258.80 4.02% 10.00 57338 254.00 251.80 261.20 61 258.80 261.80 1646 1.01% -36.92%
JYSKE BANK 196.60 4.91% 9.20 42917 190.05 188.90 196.85 1148 194.00 198.90 1101 4.38% -19.23%
K+S 6.14 3.32% 0.20 254462 6.03 5.97 6.15 464 6.10 23.45 489 2.92% -44.70%
Kapsch TrafficCom 18.60 6.59% 1.15 3 18.60 18.60 18.60 275 18.60 17.55 166 6.59% -34.97%
KAZAKHMYS 492.35 1.47% 7.15 190894 490.60 484.20 498.40 700 489.70 505.00 5377 7.10% -7.70%
KBC Groep 51.70 4.83% 2.38 312088 49.27 49.00 51.80 235 51.54 51.98 236 0.27% -22.95%
KEMIRA 11.90 0.51% 0.06 19914 11.95 11.79 11.97 2063 11.83 12.08 3741 1.97% -10.53%
KENMARE RESOURCES 221.00 0.00% 0.00 - 221.00 221.00 221.00 9 221.00 213.00 861 3.76% 1.38%
KERING 504.00 3.61% 17.55 98380 490.75 490.75 505.50 13 503.80 504.20 13 7.90% -14.07%
KERRY GROUP A 107.20 -1.38% -1.50 26583 108.70 107.10 110.70 23 106.50 108.30 24 0.37% -2.90%
Kesko 'A' 14.52 -1.76% -0.26 166 14.90 14.52 14.90 264 14.36 20.00 8 3.42% -0.89%
Kesko B 15.09 -2.39% -0.37 164828 15.57 15.09 15.65 403 14.98 15.25 393 4.86% -4.34%
Kier Group 82.00 -0.18% -0.15 38584 83.40 81.80 83.40 6066 78.25 95.00 78 -0.61% -14.18%
Kindred Group 53.70 0.98% 0.52 131926 53.54 52.86 54.06 5986 52.84 54.10 8805 6.34% -6.18%
Kinepolis Group 43.55 11.67% 4.55 4498 39.40 39.40 43.60 282 42.80 43.70 39 20.64% -26.19%
KINGFISHER 202.30 -2.74% -5.70 1978811 208.10 200.50 209.90 12613 199.65 207.00 735 3.69% -7.07%
Kingspan Group 57.25 2.78% 1.55 52834 55.70 55.45 57.50 536 55.50 57.90 375 5.34% 4.95%
Kinnevik AB 'B' 245.70 0.66% 1.60 191736 245.70 244.50 248.50 1906 244.10 248.80 1239 6.13% 7.43%
KLOECKNER & CO 4.21 1.89% 0.08 10322 4.20 4.11 4.22 6209 4.16 4.22 650 7.01% -33.22%
- - - - - - - - - - - 0.00% 0.00%
Klépierre 21.16 5.48% 1.10 357451 20.61 19.94 21.21 290 21.12 21.21 260 21.10% -37.40%
KONE 60.86 -0.03% -0.02 156396 60.70 60.24 61.16 89 60.24 61.60 477 -0.39% 4.39%
Konecranes 23.14 3.77% 0.84 31287 22.98 22.62 23.32 1946 22.90 23.32 432 7.13% -15.45%
Kongsberg Gruppen 145.00 1.68% 2.40 7343 142.80 142.80 145.60 1872 144.20 145.40 117 1.68% 5.00%
Ahold Delhaize 23.72 3.40% 0.78 857105 23.10 22.97 23.72 183 23.70 23.91 183 6.85% 6.03%
Koninklijke BAM Groe 1.70 5.81% 0.09 54906 1.64 1.63 1.70 12594 1.68 1.71 12511 9.71% -36.90%
BOSKALIS WESTMINSTER 18.06 4.03% 0.70 43155 17.43 17.43 18.16 100 18.03 18.07 15 3.26% -20.89%
Koninklijke DSM 118.40 1.41% 1.65 78487 117.30 116.25 118.50 30 118.40 118.50 35 4.46% 1.94%
KONINKLIJKE KPN 2.32 2.47% 0.06 1749980 2.28 2.27 2.33 1500 2.32 2.34 1500 8.31% -12.02%
PHILIPS 40.89 -0.02% -0.01 684609 41.02 40.49 41.08 149 40.88 40.91 149 2.80% -6.33%
Koninklijke Vopak 48.43 0.46% 0.22 115736 48.39 47.93 48.63 110 48.42 48.48 90 0.46% 0.04%
Krones 62.85 3.88% 2.35 4316 61.05 61.05 63.00 30 62.75 63.35 34 4.40% -7.16%
- - - - - - - - - - - 0.00% 0.00%
Kungsleden 74.20 3.27% 2.35 26615 73.20 72.12 74.25 6347 73.30 74.65 6597 11.16% -24.67%
Kvaerner 6.18 0.65% 0.04 79984 6.32 6.17 6.35 8831 6.13 6.26 685 3.34% -44.37%
L'Oreal 269.80 3.57% 9.30 75826 262.00 261.70 271.60 7 269.80 270.00 8 7.83% 2.27%
- - - - - - - - - - - 0.00% 0.00%
Lagardère 13.98 5.75% 0.76 255258 13.60 13.35 14.04 728 13.78 14.14 230 5.91% -28.89%
- - - - - - - - - - - 0.00% 0.00%
Land Securities Grou 674.80 3.75% 24.40 1036131 663.20 648.60 678.00 467 674.60 676.20 700 14.26% -31.76%
Lanxess 50.24 2.95% 1.44 48118 48.78 48.78 50.36 93 48.18 50.24 30 5.77% -16.18%
Lassila & Tikanoja 13.54 -0.15% -0.02 763 13.58 13.50 13.60 291 13.46 14.00 33 4.80% -13.76%
Latour Investment B 177.90 1.89% 3.30 85011 175.90 175.00 179.25 2609 176.80 181.00 16 7.17% 16.27%
Legal & General 229.30 6.11% 13.20 2860662 217.70 216.40 230.10 1441 229.30 229.60 1441 11.74% -24.57%
Legrand 63.10 3.27% 2.00 238631 61.72 61.24 63.20 58 63.08 63.64 58 5.17% -13.23%
Leonardo S.p.A. 6.68 8.54% 0.53 1223259 6.13 6.13 6.68 573 6.68 6.69 573 17.22% -36.40%
Leoni 8.69 5.46% 0.45 12577 8.52 8.43 8.96 868 8.31 30.20 89 9.58% -16.28%
Leroy Seafood 57.22 1.38% 0.78 316355 56.72 56.10 57.30 2084 56.26 61.00 3399 -0.52% -1.85%
Lindab International 107.20 5.10% 5.20 19593 103.40 103.10 107.70 3614 106.10 108.20 2968 18.78% -9.92%
LINDE PLC EO 0,001 189.30 2.74% 5.05 312317 186.55 186.10 190.30 80 189.15 189.35 13 7.65% -0.47%
Lloyds Banking Grp 33.70 5.76% 1.83 42730195 32.52 32.45 33.97 9874 33.70 33.74 6400 6.09% -46.38%
- - - - - - - - - - - 0.00% 0.00%
LONDON STOCK EXCH. 8230.00 1.68% 136.00 75418 8080.00 8000.00 8240.00 40 8232.00 8284.00 302 2.98% 6.22%
- - - - - - - - - - - 0.00% 0.00%
Loomis B 268.40 -0.37% -1.00 44748 267.40 265.00 276.20 1744 266.80 270.40 1750 11.00% -30.86%
Lundbergföretagen B 452.60 1.89% 8.40 26443 445.00 443.20 454.60 1039 447.60 457.20 619 3.48% 9.91%
Lundin Energy 245.75 3.39% 8.05 140614 241.40 241.20 250.00 100 245.10 246.00 100 5.29% -22.89%
- - - - - - - - - - - 0.00% 0.00%
LVMH Moët Henn. L. Vui 392.15 2.43% 9.30 145772 388.00 383.55 394.10 15 391.10 392.25 15 4.90% -5.32%
Man Group 141.95 -0.04% -0.05 287123 142.55 140.30 142.75 10 60.00 143.35 17407 -2.51% -10.10%
Manz 19.20 1.86% 0.35 55 19.27 19.20 19.27 57 19.25 19.70 328 1.05% -10.07%
MAPFRE 1.81 7.36% 0.12 702437 1.71 1.71 1.81 2600 1.81 1.82 2037 8.06% -23.69%
Marel 4.65 0.87% 0.04 9898 4.64 4.64 4.65 1759 4.47 4.64 275 0.00% 3.56%
- - - - - - - - - - - 0.00% 0.00%
Marks & Spencer (M&S 106.00 6.53% 6.50 3029395 102.10 101.80 106.20 13199 85.00 106.20 1078 7.55% -50.37%
MARR 13.20 0.61% 0.08 13461 13.22 13.06 13.24 17 13.16 13.22 210 4.60% -35.29%
Marston's 68.92 9.58% 6.03 402150 62.90 62.80 69.85 145 63.75 69.95 6431 18.94% -45.81%
Mayr-Melnhof Karton 133.00 -0.15% -0.20 1429 132.00 129.20 134.60 31 116.60 136.00 1000 -0.30% 10.28%
MEDIASET 3.54 6.56% 0.22 111570 3.36 3.34 3.57 1000 3.54 3.55 1067 10.48% -37.11%
MEDIASET 1.71 6.60% 0.11 198680 1.59 1.59 1.72 1138 1.69 1.71 3000 11.02% -35.91%
Mediobanca 6.79 4.75% 0.31 652781 6.57 6.45 6.80 900 6.78 6.80 809 18.72% -31.02%
Medivir B 14.74 -3.53% -0.54 336 15.04 14.74 15.04 402 14.08 14.80 135 -3.53% 18.49%
MEGGITT 329.15 4.39% 13.85 1486182 311.30 311.00 334.20 1047 328.80 329.60 1037 7.99% -49.76%
Mekonomen 69.25 0.36% 0.25 6885 69.80 68.20 70.15 853 69.00 70.50 136 22.73% -25.62%
Melexis 64.95 4.42% 2.75 4543 62.85 62.75 65.05 16 64.40 65.25 18 9.99% -3.56%
Melrose Industries 132.50 2.47% 3.20 2854833 132.90 125.85 133.40 2587 132.30 132.60 3000 12.48% -45.04%
Mercialys 8.40 5.33% 0.42 32874 8.11 8.05 8.43 440 8.36 8.42 380 17.39% -31.89%
MERCK KGAA 105.30 2.08% 2.15 128586 104.00 103.55 105.45 33 105.30 105.40 34 4.26% -0.09%
Metropole TV M6 11.06 2.98% 0.32 13299 10.88 10.74 11.06 550 8.75 11.06 15 11.16% -34.40%
Metsä Board B 6.29 -1.79% -0.12 75045 6.47 6.23 6.47 7103 6.25 6.34 7126 -2.25% 4.74%
Metso 31.04 3.54% 1.06 135077 30.30 30.17 31.12 179 30.76 31.43 172 6.56% -11.97%
- - - - - - - - - - - 0.00% 0.00%
Micro Focus Internat 475.10 6.14% 27.50 915029 451.00 445.00 487.50 70 440.00 480.70 744 8.42% -55.37%
- - - - - - - - - - - 0.00% 0.00%
Mitchells & Butlers 203.50 10.78% 19.80 127870 189.60 189.20 203.50 371 201.00 225.00 55 10.60% -55.47%
MITIE GROUP 74.60 4.78% 3.40 9172 72.70 72.60 75.30 951 72.00 82.50 1000 5.07% -48.34%
- - - - - - - - - - - 0.00% 0.00%
Modern Times Group B 108.70 0.65% 0.70 18265 108.50 108.00 110.90 4297 107.90 109.50 4337 10.30% -2.42%
MONDI 1584.00 2.96% 45.50 158787 1552.50 1545.00 1585.50 631 1572.50 1595.00 1564 4.45% -10.66%
MORGAN ADVAN MAT PLC 237.00 7.73% 17.00 8563 228.50 225.50 237.00 30 233.00 250.00 4 12.86% -25.75%
MORRISON WM SMKTS 188.85 1.78% 3.30 1149623 186.90 185.85 189.50 1646 188.65 188.90 1646 4.05% -5.67%
- - - - - - - - - - - 0.00% 0.00%
Mowi 196.20 0.77% 1.50 300096 195.00 192.10 196.25 639 193.30 207.30 259 7.04% -14.29%
MTU Aero Engines 172.60 8.21% 13.10 118296 166.90 161.20 174.80 22 172.35 172.65 22 13.37% -32.34%
Münchener Rück 233.50 8.10% 17.50 132733 221.20 218.00 233.80 36 233.50 233.80 15 10.98% -11.35%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
National Express 243.40 6.85% 15.60 194167 230.00 226.80 244.40 680 230.00 315.40 39 9.34% -47.99%
NATIONAL GRID 958.60 2.72% 25.40 982615 938.40 929.60 958.80 376 958.00 958.80 372 6.63% 1.14%
Natixis 2.29 7.16% 0.15 1657102 2.20 2.19 2.30 535 2.29 2.30 4196 7.36% -41.97%
Naturgy Energy Group 17.55 3.54% 0.60 278261 17.02 16.96 17.56 283 17.55 17.57 276 7.63% -21.84%
NCC B 158.90 3.59% 5.50 14293 154.70 153.70 159.10 2962 157.00 159.60 1989 6.86% 3.79%
Neste Corp 34.80 -1.18% -0.41 568598 35.26 34.79 35.65 172 34.50 35.21 150 -4.28% 12.20%
- - - - - - - - - - - 0.00% 0.00%
Nexans 38.48 3.39% 1.26 27652 37.46 37.16 38.68 159 38.36 38.42 90 5.42% -11.46%
Nexity 29.74 3.84% 1.10 17326 29.12 29.08 30.00 70 29.54 30.02 70 5.39% -33.76%
NEXT 5550.00 2.63% 142.00 133258 5484.00 5376.00 5562.00 58 5548.00 5556.00 131 13.80% -20.92%
Nibe Industrier B 215.40 2.33% 4.90 173346 212.00 209.10 216.30 1256 213.00 217.40 2169 6.27% 32.39%
Nkt A/S 144.20 0.84% 1.20 5781 143.70 142.90 146.10 1141 143.20 146.50 43 9.70% -10.49%
Nobia 46.46 4.22% 1.88 32402 44.80 44.68 46.90 5217 45.98 46.86 1685 9.16% -33.58%
NOKIA 3.88 1.56% 0.06 5747661 3.86 3.80 3.90 5000 3.85 3.91 5000 10.06% 17.31%
NOKIAN TYRES 21.86 4.29% 0.90 183582 21.25 21.16 21.92 19 21.62 21.87 373 0.78% -14.91%
Nordea Bank 69.50 3.44% 2.31 1454296 67.98 67.59 69.75 1000 68.21 70.37 3000 7.42% -8.28%
Nordic Semi 67.10 2.13% 1.40 12351 66.50 66.40 67.40 1791 65.75 69.90 1325 4.93% 20.25%
Norsk Hydro 26.87 4.15% 1.07 1067604 26.12 26.01 26.89 10000 26.54 26.91 2000 6.04% -17.88%
Norw. Air Shuttle 3.48 1.94% 0.07 2851411 3.46 3.36 3.57 13302 3.46 4.50 6280 -14.17% -90.82%
Norwegian Energy 141.50 -1.39% -2.00 682 141.50 141.50 141.50 164 139.00 153.00 164 1.07% -38.48%
Norwegian Property 11.50 0.00% 0.00 - 11.50 11.50 11.50 68 11.45 12.20 1320 0.00% -17.86%
NOS SGPS 4.03 1.43% 0.06 290786 4.01 3.99 4.10 742 4.03 4.05 500 10.19% -16.07%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 434.60 0.89% 3.85 665468 434.10 427.70 434.60 300 429.00 434.65 300 3.46% 12.24%
NOVOZYMES 366.80 0.80% 2.90 117058 363.90 362.00 368.10 100 364.50 371.70 588 4.26% 12.34%
Nyrstar 0.10 0.00% 0.00 - 0.10 0.10 0.10 23235 0.05 0.22 7899 -14.41% -43.57%
- - - - - - - - - - - 0.00% 0.00%
Obrascon Huarte Lain 0.70 -0.50% -0.00 64551 0.70 0.70 0.71 2300 0.70 0.71 3706 5.03% -33.43%
- - - - - - - - - - - 0.00% 0.00%
OCADO GROUP 2182.00 0.18% 4.00 236274 2183.00 2114.00 2187.00 146 2179.00 2183.00 623 6.96% 71.14%
OEsterreichische Pos 30.05 0.00% 0.00 35931 30.50 30.00 30.50 400 29.95 30.30 1259 -0.17% -12.52%
Olav Thon 139.00 -0.36% -0.50 731 141.00 139.00 141.00 507 138.00 139.50 3 -0.71% -16.87%
OLD MUTUAL LTD. 62.94 11.12% 6.30 644368 57.00 56.62 62.94 3063 62.60 63.10 575 3.32% -40.62%
Olvi A 41.00 -0.24% -0.10 77 40.90 40.80 41.00 58 27.20 42.00 88 -1.68% -0.49%
OMV 32.18 1.58% 0.50 142663 31.74 31.70 32.54 2 32.14 32.48 161 2.03% -36.05%
Orange Belgium 15.54 1.04% 0.16 5373 15.54 15.32 15.76 200 15.10 15.60 56 2.91% -25.11%
ORANGE SA 11.28 2.83% 0.31 1560179 11.04 11.00 11.28 350 11.27 11.30 487 8.41% -14.23%
Oriola 'B' 2.10 0.96% 0.02 2979 2.11 2.08 2.12 800 0.93 2.14 1469 3.19% 3.96%
Orion A 44.90 -1.21% -0.55 308 44.95 44.85 45.05 670 44.30 45.90 130 -1.54% 9.78%
Orion B 44.96 -1.25% -0.57 92996 45.61 44.89 45.84 671 44.45 45.87 131 -1.92% 8.89%
Orkla ASA 85.34 1.40% 1.18 579510 84.42 83.84 85.52 465 72.00 85.54 628 2.35% -4.05%
Orpea 104.35 -0.14% -0.15 73752 105.00 104.25 106.10 40 104.10 105.10 224 0.29% -8.55%
Otello Corporation 13.10 -1.87% -0.25 52 13.15 13.10 13.20 922 10.10 15.00 922 -4.38% -19.43%
OUTOKUMPU 2.87 0.49% 0.01 319681 2.88 2.85 2.92 9114 2.83 2.90 15593 12.68% 1.95%
Outotec 4.97 4.54% 0.22 153505 4.80 4.80 4.99 1000 3.20 5.02 3949 7.62% -13.80%
Oxurion 2.68 -2.37% -0.07 450 2.72 2.68 2.73 678 2.60 2.69 443 5.10% -8.84%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 388.60 1.15% 4.40 30983 392.80 381.80 392.80 10 310.00 560.00 100 2.64% -26.05%
Pandora 366.50 4.83% 16.90 182366 352.70 352.70 369.30 614 361.20 369.60 102 12.56% 26.47%
Paragon Banking 366.40 5.71% 19.80 16025 352.80 352.80 366.40 896 363.40 372.60 3265 1.50% -32.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Peab B 81.35 3.43% 2.70 33803 79.70 79.70 81.70 4871 80.75 82.35 4871 6.41% -13.13%
PEARSON 512.40 0.95% 4.80 672630 510.60 501.60 515.80 352 512.20 515.40 4847 13.18% -20.04%
Pennon Group 1188.00 2.15% 25.00 263147 1160.00 1156.00 1195.50 269 1187.50 1190.00 279 6.40% 16.07%
Pernod Ricard 145.75 2.35% 3.35 113721 143.15 142.90 146.35 35 145.70 146.95 35 3.44% -8.91%
Persimmon 2478.00 4.34% 103.00 147351 2408.00 2368.00 2493.00 1004 2455.00 2481.00 128 9.16% -8.12%
PETROFAC 203.50 10.30% 19.00 268826 188.95 188.95 207.10 130 203.00 204.20 1900 10.00% -46.94%
Petroleum Geo-Serv 3.71 10.96% 0.37 966767 3.45 3.45 3.95 103850 3.67 3.75 2394 7.17% -78.46%
Petropavlovsk 25.00 -2.34% -0.60 794033 26.00 24.80 26.00 59112 24.70 25.75 25000 5.93% 96.85%
Peugeot 14.32 5.37% 0.73 1655736 13.96 13.86 14.41 385 14.30 14.46 265 4.56% -32.81%
Pfeiffer Vacuum Tech 165.20 1.10% 1.80 1558 163.00 163.00 165.20 13 164.80 167.80 51 1.72% 4.29%
Pharol SGPS SA 0.10 1.74% 0.00 97231 0.11 0.10 0.11 30000 0.07 0.10 8390 47.48% -0.20%
Pharos Energy 18.20 2.36% 0.42 3250 17.00 17.00 18.20 20 16.00 18.20 34 21.50% -63.14%
PIAGGIO 2.28 -0.61% -0.01 126788 2.29 2.25 2.33 873 2.24 2.28 1200 5.18% -17.42%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PORSCHE AUTOMOBIL 52.57 3.12% 1.59 83798 51.78 51.60 52.72 20 52.56 52.78 20 4.10% -21.26%
PostNL 1.52 2.84% 0.04 630067 1.51 1.48 1.54 3200 1.52 1.53 3100 12.38% -24.59%
PREMIER OIL 32.20 6.38% 1.93 932853 31.80 31.40 32.72 26083 32.00 32.50 2771 9.82% -67.20%
Prosegur - Cía degurid 2.36 7.04% 0.15 104276 2.25 2.25 2.40 9114 2.26 2.39 9044 9.18% -35.94%
ProSiebenSat.1 Media 12.20 1.25% 0.15 205231 12.14 11.99 12.21 380 9.90 12.20 290 1.50% -12.42%
Provident Financial 206.00 5.05% 9.90 176994 207.80 200.00 214.20 10000 198.00 206.00 448 4.41% -55.11%
PROXIMUS 19.79 1.38% 0.27 64198 19.55 19.47 19.80 230 19.75 19.80 423 8.20% -22.50%
PRUDENTIAL 1183.00 7.59% 83.50 1201385 1109.50 1109.00 1183.00 301 1182.50 1189.00 298 11.08% -18.16%
PRYSMIAN 19.39 1.41% 0.27 126508 19.05 19.05 19.59 193 19.40 19.45 283 3.11% -10.15%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Publicis Groupe 29.60 3.93% 1.12 254337 28.89 28.60 29.69 187 29.56 29.64 130 7.71% -26.75%
PUMA 69.00 5.28% 3.46 111479 66.64 66.16 69.24 265 67.00 69.04 34 11.22% 0.44%
PZ CUSSONS 180.40 1.46% 2.60 18763 182.80 179.20 182.80 3835 157.00 200.00 40 2.38% -13.89%
QIAGEN 39.20 -0.63% -0.25 287283 39.45 39.16 39.55 300 39.15 39.20 200 -0.46% 29.29%
QINETIQ GROUP 309.00 4.25% 12.60 84892 299.80 298.20 312.20 2468 305.00 311.00 1536 3.55% -13.74%
Qliro Group 6.00 -4.31% -0.27 22857 6.15 5.98 6.29 2825 5.90 6.05 522 8.11% -12.15%
Quadient 13.69 0.29% 0.04 2875 13.65 13.65 14.15 194 13.53 13.78 150 5.07% -36.44%
Raiffeisenbank Bank 17.28 2.07% 0.35 53349 17.25 17.04 17.49 154 17.24 20.06 355 5.43% -22.55%
Raisio V 3.58 -0.42% -0.01 6068 3.58 3.56 3.58 1068 1.88 3.67 927 -0.14% 5.61%
Rallye 8.98 1.58% 0.14 7442 9.06 8.74 9.21 1904 8.56 8.98 85 15.20% -9.93%
Randstad Holding N.V 41.76 4.32% 1.73 299476 40.44 39.79 41.97 91 41.75 41.80 91 8.35% -23.32%
RATHBONE BROTHERS 1548.00 0.32% 5.00 3960 1576.00 1540.00 1590.00 57 1542.00 1548.00 72 5.31% -26.98%
RATIONAL 521.50 2.15% 11.00 4456 515.00 513.50 524.50 7 521.50 523.00 9 6.73% -27.22%
Ratos B 26.72 4.62% 1.18 76503 26.50 26.20 26.90 17324 26.56 26.98 17479 9.87% -20.43%
RCS MEDIAGROUP 0.66 1.53% 0.01 194 0.66 0.66 0.66 3220 0.65 0.68 3195 -3.77% -33.86%
REC Silicon 2.96 -3.40% -0.10 82956 3.01 2.92 3.04 10000 2.92 3.10 1414 -2.38% 11.20%
RECKITT BENCKISER 7074.00 1.20% 84.00 307900 7016.00 6964.00 7090.00 68 7068.00 7074.00 80 1.64% 15.51%
Recordati Industria 40.87 -0.95% -0.39 36048 41.31 40.67 41.64 135 40.78 40.90 84 -1.14% 8.38%
RED ELECTRICA 16.95 2.52% 0.42 315866 16.55 16.43 16.96 230 16.94 17.32 81 7.16% -5.11%
REDROW 503.50 3.43% 16.70 347364 489.60 489.40 507.00 370 497.60 512.00 1280 5.73% -32.96%
Relx Plc 1946.50 2.23% 42.50 502053 1918.00 1908.00 1954.25 220 1946.50 1955.00 500 3.26% 2.18%
Renault 23.92 10.48% 2.27 671055 22.82 22.52 23.93 120 23.91 23.94 800 7.34% -43.22%
Renewi Plc 26.50 0.57% 0.15 146459 26.25 25.75 26.65 1500 19.00 27.60 32785 44.97% -27.00%
Renishaw 4040.00 0.75% 30.00 3757 3994.00 3950.00 4102.00 89 3996.00 4046.00 50 2.54% 6.88%
Rentokil Initial 501.00 1.01% 5.00 499781 500.80 490.70 502.60 641 500.20 501.00 641 3.19% 10.55%
REPSOL 9.10 1.34% 0.12 2207249 9.15 8.94 9.23 1034 9.10 9.12 116 2.59% -34.96%
RESTAURANT GROUP 72.55 10.64% 6.97 262963 64.50 64.00 77.95 3513 69.65 75.40 871 19.23% -55.63%
- - - - - - - - - - - 0.00% 0.00%
Rexel 9.87 3.44% 0.33 367476 9.59 9.53 10.06 2926 9.80 9.88 390 8.51% -16.55%
Rheinmetall 79.96 5.91% 4.46 84533 77.32 76.42 80.26 378 78.84 80.00 125 6.96% -21.84%
RHOEN KLINIKUM 18.20 0.33% 0.06 3809 18.18 18.16 18.20 34 18.16 18.20 163 0.11% 4.72%
- - - - - - - - - - - 0.00% 0.00%
Rightmove 613.20 4.07% 24.00 262715 592.40 590.40 613.80 800 613.20 614.40 520 8.84% -3.28%
Ringkjøbing Landbobk 477.50 1.27% 6.00 276 473.00 472.50 478.50 98 474.50 483.50 697 3.58% -7.10%
RIO TINTO 4508.00 1.63% 72.50 520187 4483.50 4415.00 4519.00 116 4509.00 4520.00 101 5.61% 0.36%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rockwool Int A 1744.00 0.81% 14.00 9 1746.00 1744.00 1746.00 24 1748.00 1774.00 16 1.40% 21.11%
ROCKWOOL INT B 1929.00 1.47% 28.00 1978 1922.00 1901.00 1931.00 100 1916.00 1947.00 173 6.16% 21.93%
ROLLS ROYCE 328.60 10.19% 30.40 2572461 308.30 305.00 333.60 142 328.70 329.10 650 -3.89% -52.13%
ROTORK 282.00 3.07% 8.40 237283 274.20 274.00 283.80 498 281.80 283.20 523 6.09% -15.47%
Royal Bk of Scotld G 125.60 4.58% 5.50 3906188 122.60 121.30 125.75 2615 125.45 126.35 1717 4.32% -48.10%
Royal Dutch Shell A 15.86 4.58% 0.69 2809938 15.41 15.41 15.93 761 15.86 15.89 1895 6.46% -39.45%
Royal Dutch Shell 'B 1347.00 4.79% 61.60 1132505 1301.00 1301.00 1351.00 204 1343.40 1347.20 342 6.82% -39.97%
Royal Imtech 0.01 - - - - - - 0 - - 0 0.00% 0.00%
Royal Unibrew 559.90 4.81% 25.70 29362 539.80 535.80 560.20 401 553.20 569.20 385 7.63% -8.21%
- - - - - - - - - - - 0.00% 0.00%
RPS GROUP 55.20 20.52% 9.40 4524 58.40 53.50 58.40 200 43.00 55.40 3 32.85% -67.49%
RSA INSURANCE GROUP 432.00 4.65% 19.20 244019 417.20 414.70 433.20 765 432.00 432.40 765 6.82% -23.46%
Rubis 45.48 2.76% 1.22 65759 44.66 44.02 45.48 90 45.34 45.48 24 2.11% -17.08%
RWE 31.66 4.21% 1.28 589723 30.67 30.58 31.68 155 31.65 31.68 7 7.36% 15.93%
Ryanair Holdings 12.60 4.48% 0.54 108857 12.06 12.03 12.79 3560 12.27 12.82 333 7.69% -13.82%
Rémy Cointreau 110.80 1.37% 1.50 12513 109.00 108.80 111.30 69 110.70 115.00 4 6.03% 1.47%
S Immo 16.66 -0.95% -0.16 2581 16.54 16.48 17.02 161 16.34 16.66 83 -1.77% -26.12%
Saab B 248.90 3.28% 7.90 41739 244.00 244.00 251.20 1885 246.70 265.00 500 10.92% -20.76%
Sacyr SA 1.99 5.41% 0.10 63721 1.92 1.91 1.99 9114 1.96 2.01 1382 12.76% -23.91%
Safilo Group 0.78 -1.14% -0.01 6152 0.79 0.78 0.79 28466 0.77 0.80 2698 5.38% -29.03%
SAFRAN 98.66 5.61% 5.24 437150 95.66 94.08 99.32 60 98.60 98.66 64 12.45% -28.43%
SAGE GROUP 686.70 1.22% 8.30 503446 681.60 677.20 688.00 700 686.80 687.40 479 -1.25% -8.46%
Sainsbury (J) 197.65 2.01% 3.90 2145363 194.00 193.90 197.75 2200 197.70 215.00 6667 6.64% -14.44%
SAIPEM 2.30 3.28% 0.07 567362 2.28 2.28 2.33 1586 2.30 2.31 6547 8.54% -47.54%
Salmar 453.30 -1.18% -5.40 64942 462.00 450.30 462.00 672 447.80 456.90 100 2.70% 1.21%
SALVATORE FERRAGAMO 13.74 6.02% 0.78 90490 13.04 12.91 13.79 401 13.73 13.78 271 22.35% -26.90%
SALZGITTER 13.38 2.22% 0.29 29795 13.22 13.03 13.44 190 13.33 13.40 1096 5.77% -32.52%
Sampo 'A' 32.99 -2.28% -0.77 679901 32.29 32.09 33.05 917 32.55 33.05 195 1.35% -15.30%
Sandvik 169.60 6.00% 9.60 820856 165.00 164.35 170.53 1877 167.40 170.70 300 7.85% -7.02%
Sanofi 88.94 0.51% 0.45 562879 89.38 88.20 89.57 90 88.60 89.26 90 3.74% -0.87%
SANOMA 8.97 0.67% 0.06 1806 8.98 8.92 9.05 1453 8.92 9.05 1550 8.60% -5.38%
SAP SE 119.04 3.21% 3.70 537431 116.90 116.02 119.38 71 119.00 119.12 85 6.49% -0.85%
SARAS 0.79 -3.65% -0.03 490666 0.83 0.79 0.85 28290 0.78 0.80 43366 3.26% -45.00%
SAVILLS 943.00 1.15% 10.75 9218 932.00 930.50 944.00 241 940.50 943.00 347 0.48% -17.14%
SBM Offshore 13.53 2.93% 0.39 158189 13.32 13.32 13.70 650 13.52 13.54 665 8.07% -18.67%
Schibsted 254.70 2.08% 5.20 64364 250.90 249.00 256.00 100 254.60 255.70 100 6.12% -4.21%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 95.10 4.69% 4.26 447474 91.58 91.46 95.50 97 95.16 95.94 97 8.64% 3.82%
Schoeller-Bleckmann 28.90 14.91% 3.75 9680 26.00 26.00 28.90 702 28.55 29.25 198 13.33% -42.89%
Schouw & Co. 552.00 0.36% 2.00 1162 561.00 551.00 566.00 167 545.00 555.00 167 2.60% -1.25%
Schroders 2180.00 0.46% 10.00 1 2180.00 2180.00 2180.00 77 2210.00 2450.00 20 2.83% -14.00%
SCHRODERS VTG 3134.00 4.12% 124.00 47167 3050.00 3010.00 3136.00 806 3108.00 3136.00 106 4.92% -6.22%
SCOR SE 26.24 10.53% 2.50 462351 24.35 24.22 26.28 180 26.20 26.32 200 5.21% -29.99%
SDL 495.00 1.02% 5.00 1803 491.00 491.00 495.00 10 425.00 590.00 4 5.10% -15.53%
SEB 126.10 1.04% 1.30 8468 125.30 124.80 127.30 30 125.70 126.20 25 8.24% -4.90%
Securitas B 131.35 2.18% 2.80 231709 130.15 129.25 131.65 2420 129.75 132.75 3552 4.12% -18.42%
SEGRO 872.60 1.02% 8.80 498359 866.60 857.00 875.00 382 872.60 873.20 355 4.08% -2.57%
Semapa 9.07 4.61% 0.40 3377 8.78 8.78 9.13 4 9.06 9.15 359 5.34% -33.11%
SEMPERIT 11.34 -0.35% -0.04 2 11.56 11.34 11.56 99 11.20 11.34 1 3.47% -1.73%
SENIOR 76.30 12.87% 8.70 224017 70.70 70.55 78.75 1039 76.30 82.70