20.09.2019 05:24:15
STX 400 PR.EUR
399.01
$$$
2.4900
0.63%
19.09.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 396.52 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.09.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.09.2019 / 05:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.98% 402.2 338.1
1 Woche 0.30% 399.5 394.8
1 Monat 4.77% 400.2 376.0
3 Monate 1.76% 402.2 367.9
6 Monate 1.97% 402.2 367.9
1 Jahr 3.38% 402.2 333.5
3 Jahre 14.42% 410.9 333.5
7.19
13
SMI
15.98
19.4
SMI
-13.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.19,"chartHeight":17.517699760431,"year":2017,"ID_NOTATION":"103632"},"2018":{"performance":-13.13,"chartHeight":20.462682405887,"year":2018,"ID_NOTATION":"103632"},"2019":{"performance":15.98,"chartHeight":21.423325152018,"year":2019,"ID_NOTATION":"103632"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.09.2019 05:24:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1123.00 0.27% 3.00 193667 1114.00 1110.50 1124.50 528 1121.50 1126.50 284 2.42% 44.94%
A.P. Moller-Maersk B 7818.00 0.05% 4.00 3337 7762.00 7762.00 7902.00 12 7708.00 7994.00 12 -1.16% 8.23%
ABB N - - - - - - - - - - - - -
ACCOR 39.51 0.79% 0.31 131907 39.28 39.26 39.93 200 39.37 39.63 200 2.89% 6.75%
Acerinox 8.26 0.39% 0.03 77370 8.11 8.10 8.30 350 8.23 8.27 174 -1.57% -4.75%
Adecco N - - - - - - - - - - - - -
ADIDAS 274.95 0.51% 1.40 102630 273.65 271.55 275.70 16 274.60 275.15 16 -0.40% 50.53%
AEGON 3.89 1.97% 0.07 1025124 3.81 3.79 3.90 1084 3.88 3.90 1586 3.10% -4.54%
AGEAS/NV 50.56 0.20% 0.10 66888 50.50 50.42 50.70 163 50.56 50.58 260 0.48% 29.05%
Agfa-Gevaert 3.49 0.06% 0.00 15183 3.47 3.46 3.49 260 3.47 3.49 372 -0.06% 4.06%
Air Liquide 130.05 1.13% 1.45 197722 128.50 128.30 130.20 26 123.00 130.10 93 1.88% 19.92%
Airbus Group 121.96 -0.67% -0.82 234770 122.28 122.20 124.00 430 122.82 125.24 431 0.57% 47.79%
Akzo Nobel 80.89 -0.31% -0.25 158484 80.73 80.68 81.33 74 80.85 80.91 66 -1.09% 2.42%
ALLIANZ 211.55 0.52% 1.10 169175 209.75 209.35 211.90 28 211.10 211.60 97 0.55% 20.31%
ALLIED DOMECQ PLC LS - - - - - - - - - - - - -
ALLIED IRISH BANKS - - - - - - - - - - - - -
Alpha Bank - - - - - - - - - - - - -
ANGLO AMERICAN 1888.80 -1.47% -28.20 1081993 1898.20 1886.60 1917.80 29 1888.00 1889.20 60 -2.17% 8.45%
ASML Holding 227.45 0.60% 1.35 216508 225.38 224.70 227.85 525 227.25 227.60 78 1.45% 65.90%
ASSA Abloy B 217.90 -0.59% -1.30 574717 218.90 217.05 220.50 2646 215.80 219.60 2642 0.79% 38.17%
Assicurazioni Genera 17.86 1.91% 0.34 1769945 17.36 17.36 17.95 470 17.86 17.87 200 2.14% 22.49%
A.B. Foods 2292.00 -0.78% -18.00 333847 2308.00 2270.00 2308.00 258 2291.00 2293.00 170 -0.26% 11.70%
AstraZeneca 7120.00 2.61% 181.00 478857 6932.00 6916.50 7136.00 157 7120.00 7123.00 160 3.08% 21.50%
Atlas Copco A 315.50 0.32% 1.00 372519 313.80 312.00 315.70 1106 311.00 315.70 200 1.51% 50.26%
Autoliv Sdr 763.80 0.32% 2.40 93503 761.40 758.60 771.00 459 751.00 773.40 250 1.03% 21.24%
Aviva 390.00 0.52% 2.00 2918630 388.10 387.80 391.70 12220 385.70 393.00 12207 0.10% 4.22%
AXA 22.92 1.24% 0.28 1056634 22.66 22.60 22.96 457 22.91 22.92 320 2.14% 21.49%
BAE SYSTEMS 583.00 -0.61% -3.60 1417854 586.00 582.10 588.00 15 582.80 583.20 715 2.14% 26.71%
Bâloise N - - - - - - - - - - - - -
BCA MONTE DEI PASCHI 1.63 0.43% 0.01 33895 1.62 1.62 1.64 4000 1.61 1.64 20866 0.93% 9.02%
BBVA 4.76 -16.19% -0.92 4875222 4.71 4.69 4.78 1200 4.76 4.76 1600 0.62% -26.79%
BA.SABADELL 0.89 3.85% 0.03 4501789 0.86 0.85 0.90 51088 0.88 0.88 2691 4.39% -11.30%
Banco Santander 3.72 2.45% 0.09 12649750 3.64 3.62 3.72 2000 3.71 3.72 4000 -0.60% -6.36%
Bank of Ireland 3.66 5.08% 0.18 624212 3.51 3.50 3.72 14460 3.63 3.71 14570 -6.35% -24.85%
BANKINTER 5.97 4.55% 0.26 1239499 5.70 5.70 5.98 3940 5.97 5.97 767 1.91% -14.56%
Barclays Bank 150.22 1.32% 1.96 6182959 148.24 147.76 150.32 3524 150.24 150.50 4021 1.20% 0.32%
BARRATT DEVELOPMENTS 633.00 -0.32% -2.00 397859 633.40 628.00 636.80 900 632.80 633.40 900 1.47% 37.10%
BAYER 66.97 0.95% 0.63 529617 66.11 66.10 67.12 295 66.96 66.99 290 -1.59% 10.31%
BMW 65.06 0.60% 0.39 289770 64.53 64.17 65.09 485 65.02 65.06 103 0.74% -8.00%
BBA AVIATION 312.60 0.06% 0.20 55770 309.00 309.00 315.40 1700 312.20 312.60 60 1.96% 42.87%
BCA POP SONDRIO 1.80 0.84% 0.01 12634 1.80 1.79 1.80 9960 1.77 1.80 5100 0.06% -31.20%
BEIERSDORF 107.95 -1.12% -1.23 217252 109.00 107.90 109.65 55 107.80 108.05 41 -2.53% 18.29%
BG GROUP - - - - - - - - - - - - -
BHP Group 1796.20 -0.07% -1.20 816519 1786.60 1771.40 1810.40 1000 1794.40 1796.60 1000 -0.36% 8.99%
BNP Paribas 44.67 2.04% 0.90 721796 44.04 43.95 44.75 200 44.53 44.83 200 0.85% 13.13%
BOC GROUP - - - - - - - - - - - - -
Bouygues 35.41 0.60% 0.21 184946 35.30 35.07 35.49 171 35.31 35.50 171 1.49% 13.02%
BP 517.10 0.31% 1.60 7434370 512.00 509.90 523.00 1200 516.70 518.00 2500 2.54% 4.17%
BPER 3.68 4.40% 0.15 549246 3.53 3.52 3.68 1499 3.67 3.68 3600 4.48% 9.68%
BRADFORD & BINGLEY - - - - - - - - - - - - -
BRIT AMER TOBACCO 2962.25 -0.21% -6.25 418972 2944.00 2931.50 2973.50 350 2960.50 2963.00 203 -3.74% 18.32%
BRITISH LAND CO 558.80 -0.89% -5.00 710494 564.00 556.80 567.60 96 558.40 569.00 275 3.56% 4.45%
B Sky B Group - - - - - - - - - - - - -
BT GROUP 176.52 1.78% 3.08 5669551 172.60 172.60 176.62 1 176.42 176.52 1872 3.42% -25.74%
BUNZL 2098.00 -0.14% -3.00 115214 2106.00 2094.00 2111.00 190 2098.00 2102.00 280 -0.24% -11.21%
Canary Wharf Group P - - - - - - - - - - - - -
Cap Gemini 107.20 -0.79% -0.85 155892 107.80 106.70 108.65 38 107.05 107.25 40 -1.65% 23.99%
CAPITA 140.95 0.39% 0.55 518059 141.25 139.55 143.00 571 141.05 146.85 28358 -2.56% 25.07%
Carnival 3692.00 -0.24% -9.00 163942 3687.00 3667.00 3708.00 7 3691.00 3696.00 215 -1.73% -1.65%
Carrefour 16.69 1.09% 0.18 350357 16.46 16.39 16.70 400 16.65 16.73 400 -1.10% 12.50%
Casino Guichard 43.99 2.56% 1.10 75003 42.68 42.19 44.49 150 43.99 44.09 22 -3.89% 19.96%
CATTLES - - - - - - - - - - - - -
CECONOMY 5.26 1.50% 0.08 30419 5.22 5.21 5.27 798 5.26 5.27 794 0.08% 66.85%
CENTRICA 74.00 1.87% 1.36 7009502 74.00 73.13 74.80 3800 74.00 74.20 8210 -1.31% -45.23%
Christian Dior 433.60 0.32% 1.40 3778 433.00 431.40 434.40 8 432.80 434.20 30 -6.43% 29.90%
Michelin (CGDE) 103.45 0.58% 0.60 104841 102.20 101.80 103.70 41 103.35 103.55 41 0.19% 19.62%
Clariant N - - - - - - - - - - - - -
CNP Assurances 18.21 1.68% 0.30 104745 17.90 17.78 18.21 233 18.18 18.33 140 5.02% -1.35%
COBHAM 159.85 0.16% 0.25 1469953 159.80 159.35 160.30 25046 158.20 159.85 979 2.60% 63.25%
Commerzbank 5.72 3.07% 0.17 893847 5.54 5.53 5.79 1025 5.71 5.72 1025 -0.42% -46.70%
Compagnie de Saint-G 35.30 1.54% 0.54 387917 34.78 34.64 35.34 188 35.29 35.30 90 0.48% 19.34%
Richemont N - - - - - - - - - - - - -
Compass Group 2034.00 1.60% 32.00 680183 2001.00 2001.00 2037.00 357 2034.00 2036.00 113 1.24% 23.61%
CS Group N - - - - - - - - - - - - -
CRH PLC 31.27 1.53% 0.47 154433 30.60 30.60 31.30 235 30.77 31.43 225 -0.60% 36.55%
Crédit Agricole 11.26 2.13% 0.23 856332 11.10 11.06 11.35 391 11.25 11.31 539 0.67% 19.70%
DLY MAIL & GEN TRUST 831.00 -0.18% -1.50 20575 828.00 828.00 837.00 200 830.00 837.00 211 -0.12% 44.02%
Daimler 47.38 -0.03% -0.01 608691 47.23 47.04 47.77 127 47.32 47.40 6 -0.80% 3.21%
Danone 80.02 -0.45% -0.36 293642 79.96 79.58 80.30 148 80.00 80.04 160 -1.09% 30.20%
Danske Bank 96.78 1.00% 0.96 569525 95.96 95.82 98.16 84 96.16 98.38 2396 -4.27% -24.77%
DEUTSCHE BANK 7.36 1.59% 0.12 2605858 7.25 7.24 7.41 683 7.36 7.37 500 -0.92% 5.55%
DEUTSCHE BOERSE 139.25 -0.04% -0.05 211783 138.00 136.80 139.75 30 139.15 139.35 32 0.80% 33.06%
DEUTSCHE LUFTHANSA 14.01 -3.15% -0.46 1114564 14.17 13.99 14.40 416 13.96 14.07 416 -4.69% -28.74%
DEUTSCHE POST 30.26 -0.17% -0.05 658558 30.37 30.20 30.54 195 30.22 30.36 39 -2.34% 26.51%
Deutsche Telekom 15.26 0.37% 0.06 1633338 15.21 15.17 15.30 1255 15.26 15.28 396 0.46% 2.89%
Dexia 1.59 0.00% 0.00 - 1.59 1.59 1.59 3688 1.70 1.77 3522 5.30% -57.26%
Diageo 3268.00 -0.11% -3.50 785105 3211.00 3211.00 3282.50 5 3267.00 3272.50 184 -3.40% 16.74%
Dixons Retail - - - - - - - - - - - - -
DNB ASA 162.25 2.01% 3.20 845720 159.55 159.50 163.20 66 160.65 162.95 200 3.08% 17.62%
E.ON 9.08 1.22% 0.11 2078843 8.96 8.96 9.10 1100 9.07 9.07 448 3.51% 5.13%
ELECTROCOMPONENTS 646.40 0.12% 0.80 46929 643.80 643.80 648.60 311 645.80 647.60 1045 2.28% 27.24%
Electrolux B 236.00 1.20% 2.80 201755 233.60 233.60 238.60 1379 232.30 237.40 100 2.39% 26.44%
Endesa 23.63 -0.13% -0.03 264000 23.67 23.47 23.74 1282 23.46 23.70 220 0.13% 16.98%
ENEL 6.65 -0.33% -0.02 4651673 6.66 6.59 6.68 1403 6.65 6.66 1700 0.38% 32.06%
ENI 14.42 0.39% 0.06 2036962 14.28 14.24 14.45 383 14.38 14.42 1359 3.31% 5.12%
Equinor 179.80 0.31% 0.55 1115156 179.60 177.35 181.35 1882 172.70 179.85 2000 4.84% -2.36%
Ericsson B 79.78 0.38% 0.30 2151001 79.26 78.56 80.78 2500 78.92 81.12 2500 2.78% 2.60%
ERSTE GROUP BANK 31.71 2.26% 0.70 245355 31.14 31.07 31.85 653 31.64 31.84 669 2.09% 9.69%
EssilorLuxottica 131.00 0.04% 0.05 110264 130.85 130.65 131.50 100 130.95 131.40 45 1.24% 18.39%
Eurobank Ergasias - - - - - - - - - - - - -
EXEL - - - - - - - - - - - - -
Ferguson 6060.00 -0.13% -8.00 114800 6000.00 5970.00 6108.00 5 6058.00 6076.00 98 -2.73% 21.22%
Fiat Chrysler 12.38 -0.37% -0.05 313672 12.33 12.30 12.45 1264 12.38 12.39 300 -1.24% -2.18%
FIRSTGROUP 129.50 -1.37% -1.80 104553 131.50 129.00 134.50 23357 128.10 129.50 9200 -0.15% 54.81%
FORTUM 21.51 0.09% 0.02 312270 21.40 21.26 21.61 2505 21.23 21.67 2749 1.56% 13.06%
FRESENIUS MED. CARE 63.48 0.41% 0.26 97152 63.32 63.00 63.58 94 63.32 63.56 71 1.44% 12.35%
GLAXOSMITHKLINE 1661.40 0.87% 14.40 1798893 1645.20 1642.80 1661.80 200 1660.80 1661.60 300 0.11% 11.32%
GBL 87.46 1.06% 0.92 19300 86.78 86.78 87.52 52 87.38 87.46 38 0.83% 15.32%
Hammerson 269.10 -0.11% -0.30 2155782 270.00 266.50 270.30 4400 268.70 269.10 2546 3.42% -18.41%
HAYS 149.70 1.01% 1.50 624347 148.70 147.60 149.70 1400 149.40 149.90 1200 1.29% 6.40%
HBOS - - - - - - - - - - - - -
Heineken 96.70 -0.66% -0.64 149871 97.18 96.26 97.40 250 96.58 96.76 61 -1.27% 25.52%
Hellenic Telecomm. O - - - - - - - - - - - - -
HENKEL Vz 92.74 -0.75% -0.70 146636 93.46 92.44 93.50 23 85.00 92.78 70 -2.13% -2.71%
Hennes & Mauritz B 189.28 0.97% 1.82 783622 187.32 187.00 189.48 1849 186.32 191.88 1762 -0.08% 50.06%
HSBC Holdings 615.60 0.90% 5.50 3497394 608.30 607.95 618.30 200 615.40 615.70 1702 -1.77% -4.53%
IMI PLC 996.60 -0.30% -3.00 68992 996.00 992.00 1003.50 100 996.40 997.20 1200 -2.87% 5.18%
Inditex Ind De Desno 27.14 1.69% 0.45 976419 26.68 26.63 27.20 420 27.13 27.14 100 -0.15% 21.05%
Industrivärden A 227.20 0.35% 0.80 8008 225.80 225.60 227.40 1000 221.00 233.00 1000 2.16% 24.22%
Infineon Technologie 18.06 -0.78% -0.14 1228117 18.20 18.03 18.33 329 18.05 18.07 329 0.02% 3.51%
ING Groep 9.64 1.95% 0.18 2344678 9.51 9.48 9.67 1210 9.64 9.64 500 0.76% 0.48%
INTESA SANPAOLO 2.17 1.77% 0.04 5620996 2.13 2.13 2.17 8809 2.16 2.17 8722 1.76% 11.93%
Investor B 477.00 1.30% 6.10 165947 471.50 469.90 477.60 100 467.20 484.60 1000 1.94% 27.37%
ISS A/S NAM. DK 20 - - - - - - - - - - - - -
Johnson, Matthey 3156.00 0.54% 17.00 92039 3145.00 3133.00 3217.00 192 3151.00 3157.00 70 -0.50% 13.28%
Johnston Press - - - - - - - - - - - - -
Julius Baer N - - - - - - - - - - - - -
KBC Groep 60.10 2.56% 1.50 283671 59.28 58.94 60.14 74 60.02 60.08 220 1.86% 6.52%
KERRY GROUP A 102.80 -2.37% -2.50 31644 104.70 102.70 104.95 222 102.20 104.30 163 -4.81% 18.91%
KINGFISHER 193.95 -1.30% -2.55 4486090 195.15 192.10 197.10 2977 193.50 194.20 1900 -3.89% -6.12%
Koninklijke DSM 107.40 -1.69% -1.85 134605 108.90 106.28 108.95 40 107.25 107.45 38 -5.17% 50.76%
KONINKLIJKE KPN 2.83 1.65% 0.05 1492283 2.81 2.79 2.84 700 2.83 2.91 4500 2.16% 10.75%
PHILIPS 44.06 0.16% 0.07 442316 43.81 43.64 44.13 294 44.05 44.08 15 2.36% 42.28%
L'Oreal 247.50 -0.04% -0.10 115679 246.50 246.30 249.30 26 240.00 248.20 40 -0.96% 23.01%
LafargeHolcim N - - - - - - - - - - - - -
Lagardère 21.00 0.10% 0.02 31371 20.94 20.88 21.08 550 20.96 21.00 32 1.06% -4.76%
LAND SECURITES GRP 840.60 0.17% 1.40 228324 843.20 838.60 859.20 720 838.60 844.60 720 4.42% 4.29%
Legal & General 247.50 1.46% 3.55 3981805 245.10 243.30 247.75 11262 245.90 248.40 2441 -0.04% 7.14%
LINDE - - - - - - - - - - - - -
Lloyds Banking Grp 54.15 2.11% 1.12 24314524 53.43 53.27 54.59 22100 54.12 54.28 7398 4.25% 4.58%
Logitech N - - - - - - - - - - - - -
LONMIN - - - - - - - - - - - - -
Lonza N - - - - - - - - - - - - -
LVMH Moët Henn. L. Vui 366.50 0.55% 2.00 83166 365.80 364.15 370.65 16 366.10 367.35 40 -3.68% 41.70%
Man Group 168.80 2.09% 3.45 199856 165.50 165.45 169.65 3430 168.60 168.90 1921 0.99% 26.68%
MAN 48.84 -0.49% -0.24 1108 49.16 48.68 49.16 326 48.02 49.10 25 -0.33% -45.85%
MARKS & SPENCER GRP 199.95 -1.01% -2.05 1001604 201.10 198.80 201.10 6000 199.95 200.90 2943 0.78% -15.08%
MEDIASET 2.75 0.33% 0.01 70395 2.73 2.73 2.77 1600 2.74 2.75 1800 -1.08% 0.44%
Mediobanca 9.71 0.91% 0.09 655251 9.63 9.60 9.73 1400 9.71 9.73 566 1.08% 32.01%
MISYS - - - - - - - - - - - - -
MITCHELLS & BUTLERS 370.50 0.14% 0.50 5672 369.50 368.00 370.50 1500 369.00 384.50 5026 1.51% 44.50%
MORRISON WM SMKTS 200.50 -0.25% -0.50 1794910 199.65 197.80 200.80 147 200.40 200.60 780 -1.38% -5.78%
Münchener Rück 231.50 0.52% 1.20 72800 230.70 230.00 231.80 43 231.40 231.50 44 0.70% 21.59%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NATIONAL GRID 851.60 0.45% 3.80 742144 847.00 844.90 851.80 88 851.50 851.80 200 2.52% 11.50%
Naturgy Energy Group 24.25 -0.61% -0.15 373745 24.26 24.09 24.39 332 24.24 24.31 148 3.28% 8.55%
Nestlé N - - - - - - - - - - - - -
NEXT 5844.00 -4.94% -304.00 206511 5862.00 5804.00 5990.00 48 5836.00 5892.00 477 -2.73% 46.83%
NOKIA 4.67 1.12% 0.05 2897493 4.63 4.62 4.72 3750 4.65 4.70 3000 -0.38% -6.91%
Nordea Bank 69.53 0.89% 0.61 1484695 69.16 68.71 70.08 500 68.55 70.59 500 -0.33% -6.86%
Norsk Hydro 33.35 0.66% 0.22 1453106 32.95 32.75 33.39 9704 32.83 33.51 328 -0.66% -14.88%
Novartis N - - - - - - - - - - - - -
Old Mutual - - - - - - - - - - - - -
OPAP - - - - - - - - - - - - -
ORANGE SA 14.04 0.36% 0.05 796255 13.94 13.94 14.05 431 14.03 14.04 302 1.30% -1.06%
Orkla ASA 80.34 -0.25% -0.20 312714 80.34 79.60 80.54 3998 79.26 80.76 392 1.11% 18.08%
PEARSON 867.00 0.77% 6.60 281758 860.00 858.60 871.60 3269 861.00 867.00 550 0.49% -7.33%
PENNON GROUP 780.80 -0.20% -1.60 165613 778.00 772.60 783.40 76 780.20 781.80 850 3.25% 12.35%
Pernod-Ricard 164.75 -0.66% -1.10 80763 164.50 163.80 165.55 34 164.40 164.80 45 -2.72% 16.55%
PERSIMMON 2036.50 0.87% 17.50 261714 2023.00 2009.00 2043.00 293 2034.00 2037.00 280 0.47% 5.38%
Peugeot 24.10 1.35% 0.32 925403 23.63 23.55 24.20 250 24.09 24.11 193 1.56% 29.74%
Pharol SGPS SA 0.12 0.00% 0.00 - 0.12 0.12 0.12 21652 0.11 0.11 14600 1.89% -27.38%
PORSCHE AUTOMOBIL 61.22 0.29% 0.18 131699 60.68 60.54 61.30 98 61.00 61.22 82 1.22% 18.32%
Provident Financial 443.30 2.28% 9.90 35865 430.00 427.20 445.00 7556 438.60 444.30 2700 6.67% -23.17%
PRUDENTIAL 1470.00 0.24% 3.50 614708 1467.00 1451.00 1485.00 586 1469.50 1470.50 800 -1.77% 4.66%
Publicis Groupe 46.24 0.57% 0.26 179555 45.84 45.59 46.35 2 46.23 46.35 119 0.94% -7.35%
PUMA 69.00 1.40% 0.95 62477 68.10 68.00 69.00 2 68.95 69.00 44 2.83% 62.74%
RANK GROUP 176.40 -3.50% -6.40 1475 176.00 176.00 176.70 1808 173.00 179.80 485 2.68% 26.54%
Reach PLC 91.10 0.33% 0.30 3078 90.85 90.85 91.10 2433 87.20 92.40 567 1.50% 41.02%
RECKITT BENCKISER 6300.50 0.18% 11.50 204756 6283.00 6251.00 6307.00 95 6290.00 6301.00 190 -1.86% 5.03%
Relx Plc 1901.50 1.22% 23.00 377999 1871.50 1870.00 1905.50 416 1901.50 1906.50 318 0.50% 17.56%
Renault 56.04 -0.80% -0.45 270209 56.27 55.47 56.58 50 56.02 56.06 240 -1.02% 2.69%
RENTOKIL INITIAL 455.70 1.67% 7.50 956618 449.40 449.40 456.00 2600 455.50 456.60 1366 2.94% 35.79%
REPSOL 14.26 1.13% 0.16 2070992 14.02 13.98 14.34 440 14.26 14.27 950 2.85% 1.13%
Rexam - - - - - - - - - - - - -
RIO TINTO 4259.00 -0.44% -19.00 911811 4225.00 4204.00 4269.50 7 4258.50 4260.00 90 -1.70% 13.92%
Roche GS - - - - - - - - - - - - -
ROLLS ROYCE 810.20 0.97% 7.80 734879 799.80 796.60 814.80 379 809.80 811.80 742 -1.82% -1.98%
Royal Bk of Scotld G 208.50 1.81% 3.70 4206076 206.10 205.00 210.20 1621