23.03.2019 13:35:28
STX 400 PR.EUR
382.97
$$$
-4.7300
-1.22%
22.03.2019 17:50
 
Chart
Kursdaten
Kurs 382.97 Eröffnung 388.08
Diff. absolut -4.73 Tages-Hoch 388.82
Diff. % -1.22 % Tages-Tief 382.53
Volumen - Umsatz -
Schlusskurs vom 21.03.2019 387.70 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.03.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.03.2019 / 13:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.32% 392.5 338.1
1 Woche -1.31% 392.5 382.5
1 Monat 1.32% 392.5 376.6
3 Monate 11.59% 392.5 333.5
6 Monate -1.96% 393.3 333.5
1 Jahr 2.14% 404.5 333.5
3 Jahre 10.13% 410.9 315.2
7.19
13
SMI
11.32
10.56
SMI
-13.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.19,"chartHeight":21.641159528909,"year":2017,"ID_NOTATION":"103632"},"2018":{"performance":-13.13,"chartHeight":25.279356330531,"year":2018,"ID_NOTATION":"103632"},"2019":{"performance":11.32,"chartHeight":24.38324031791,"year":2019,"ID_NOTATION":"103632"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.03.2019 13:35:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 960.20 -1.62% -15.80 586301 969.40 955.60 978.80 321 959.60 960.20 220 -0.31% 23.93%
A.P. Moller-Maersk B 8666.00 -1.61% -142.00 6370 8820.00 8648.00 8890.00 29 8568.00 8798.00 29 -0.41% 5.97%
ABB N 18.50 -3.32% -0.64 2088055 19.16 18.48 19.18 3 18.49 18.70 1000 -3.94% -0.72%
ACCOR 37.05 -2.60% -0.99 461898 37.93 36.97 37.98 270 37.04 37.06 130 -2.14% 0.11%
Acerinox 8.85 -3.61% -0.33 111504 9.20 8.81 9.21 222 8.84 9.04 3388 -3.11% 2.12%
Adecco N 51.52 -3.84% -2.06 272536 53.68 51.32 53.76 2357 50.92 51.96 2309 -3.34% 12.27%
ADIDAS 209.20 0.24% 0.50 188338 209.70 208.70 211.70 23 209.10 209.30 176 -1.92% 14.54%
AEGON 4.31 -4.98% -0.23 5067807 4.55 4.30 4.55 94 4.31 4.32 600 -8.26% 5.82%
AGEAS/NV 42.43 -1.35% -0.58 100918 43.17 42.35 43.17 80 42.43 42.54 80 -3.70% 8.30%
Agfa-Gevaert 3.69 0.57% 0.02 101055 3.68 3.64 3.73 600 3.69 3.73 6964 -2.09% 10.30%
Air Liquide 110.50 -2.39% -2.70 242112 113.40 110.40 113.40 18 103.00 110.60 102 -2.73% 1.89%
Airbus Group 116.62 -1.59% -1.88 514946 119.02 114.74 119.18 3 114.76 114.92 168 -1.15% 39.26%
Akzo Nobel 79.40 -2.34% -1.90 235813 81.48 79.34 81.66 68 79.40 79.43 15 -2.91% 0.54%
ALLIANZ 196.00 -0.76% -1.50 210341 197.70 195.80 198.64 110 195.98 196.02 110 -2.61% 11.46%
ALLIED DOMECQ PLC LS - - - - - - - - - - - - -
ALLIED IRISH BANKS 5.57 - - - - - - - - - - - -
Alpha Bank - - - - - - - - - - - - -
ANGLO AMERICAN 1960.00 -2.92% -59.00 956381 2020.00 1957.80 2024.25 204 1959.80 1961.00 207 1.24% 12.54%
ASML Holding 167.00 -1.54% -2.62 356178 170.32 166.76 171.90 554 166.86 167.18 440 -1.47% 21.81%
ASSA Abloy B 194.00 -1.70% -3.35 727834 198.30 193.60 198.40 107 183.00 195.75 1625 -2.39% 23.02%
Assicurazioni Genera 16.34 -0.91% -0.15 1561015 16.49 16.32 16.49 432 16.34 16.35 880 -0.09% 12.03%
A.B. Foods 2341.00 -1.31% -31.00 243987 2370.00 2334.00 2384.00 39 2338.00 2341.00 480 2.27% 14.08%
AstraZeneca 6355.00 -2.67% -174.00 446639 6467.00 6335.00 6467.00 10 6353.00 6355.00 2 1.18% 8.45%
Atlas Copco A 246.75 -2.28% -5.75 637835 253.80 246.15 255.15 1297 245.10 248.35 100 -1.32% 17.51%
Autoliv Sdr 691.20 -1.93% -13.60 58239 704.80 689.60 709.80 250 681.40 699.20 250 -5.03% 9.71%
Aviva 409.50 -3.51% -14.90 2782778 425.20 408.10 425.20 97 409.20 409.50 1482 -5.51% 9.43%
AXA 22.28 -1.58% -0.36 1984114 22.61 22.20 22.70 320 22.20 22.28 447 -2.10% 18.08%
BAE SYSTEMS 470.70 -3.37% -16.40 2400369 488.30 467.90 489.80 346 470.30 470.90 645 -1.18% 2.30%
Bâloise N 162.50 -0.67% -1.10 16118 163.90 162.30 164.20 142 156.10 164.00 1 - 20.19%
BCA MONTE DEI PASCHI 1.28 -1.84% -0.02 7210 1.27 1.27 1.28 2700 1.27 1.29 26847 1.59% -14.18%
BBVA 5.17 -20.43% -1.33 8018953 5.41 5.16 5.41 3133 5.17 5.18 272 -3.77% -20.43%
BA.SABADELL 0.91 -2.50% -0.02 3183222 0.94 0.91 0.94 14400 0.91 1.01 26757 -4.90% -8.64%
Banco Santander 4.15 -4.19% -0.18 22163875 4.33 4.14 4.34 2000 4.14 4.15 210 -4.99% 4.56%
Bank of Ireland 5.25 -2.87% -0.15 618698 5.42 5.21 5.42 282 5.21 5.25 318 -10.27% 7.70%
BANKINTER 6.95 -0.54% -0.04 808535 7.02 6.90 7.02 300 6.95 6.96 379 -0.91% -0.54%
Barclays Bank 155.48 -3.32% -5.34 10874403 161.24 155.00 161.24 60 155.42 155.48 3517 -5.94% 3.83%
BARRATT DEVELOPMENTS 586.20 0.27% 1.60 1117546 588.20 583.80 595.40 102 585.80 586.20 500 -4.34% 26.97%
BAYER 59.56 -2.79% -1.71 1310514 61.16 59.20 61.47 250 59.32 59.73 512 -13.17% -1.89%
BMW 69.40 -2.47% -1.76 754669 71.35 69.18 71.42 10 69.39 69.41 60 -6.46% -1.87%
BBA AVIATION 240.20 -1.96% -4.80 594316 243.60 238.60 245.60 750 240.00 240.80 6106 -0.91% 9.78%
BCA POP SONDRIO 2.42 -3.19% -0.08 50503 2.49 2.42 2.49 11183 2.38 2.48 1400 -0.98% -7.20%
BEIERSDORF 89.90 0.25% 0.22 335663 90.00 89.04 90.34 14 89.90 89.96 100 3.29% -1.49%
BG GROUP - - - - - - - - - - - - -
BHP Group 1757.40 -2.11% -37.80 908021 1799.20 1754.40 1804.00 100 1755.00 1758.40 445 2.00% 6.64%
BNP Paribas 41.49 -3.62% -1.56 1521859 43.32 41.38 43.42 200 41.34 41.63 200 -6.08% 5.06%
BOC GROUP - - - - - - - - - - - - -
Bouygues 31.77 -2.40% -0.78 205667 32.68 31.73 32.71 410 31.77 31.79 4 -2.49% 1.40%
BP 552.00 -2.16% -12.20 5300355 562.45 549.10 563.00 1933 552.00 552.20 1933 0.79% 11.20%
BPER 3.63 -2.00% -0.07 491474 3.72 3.61 3.72 1100 3.63 3.64 1100 0.50% 8.28%
BRADFORD & BINGLEY - - - - - - - - - - - - -
BRIT AMER TOBACCO 3097.00 -2.87% -91.50 1031504 3162.00 3090.50 3164.00 500 3093.50 3097.50 500 0.81% 23.71%
BRITISH LAND CO 590.00 -2.12% -12.80 1153069 605.00 589.80 607.20 5193 589.80 590.00 1900 -3.72% 10.28%
B Sky B Group - - - - - - - - - - - - -
BT GROUP 226.05 -1.00% -2.27 2715636 229.10 225.55 229.55 1670 225.90 226.05 1670 0.92% -4.90%
BUNZL 2462.00 -1.44% -36.00 103647 2503.00 2458.00 2503.00 80 2459.00 2462.00 4 -0.28% 4.19%
Canary Wharf Group P - - - - - - - - - - - - -
Cap Gemini 103.95 -2.44% -2.60 166322 107.00 103.85 107.20 123 103.85 104.00 98 -3.79% 20.23%
CAPITA 122.55 -1.53% -1.90 1162424 125.05 122.35 125.60 2605 122.55 122.70 2925 -0.08% 8.74%
Carnival 4142.00 -2.31% -98.00 109865 4232.00 4132.00 4232.00 291 4130.00 4147.00 285 -0.60% 10.34%
Carrefour 16.93 -0.59% -0.10 830660 17.15 16.91 17.33 184 16.90 16.98 199 -0.06% 14.16%
Casino Guichard 38.38 -1.89% -0.74 394141 39.18 38.06 39.24 49 38.38 38.42 50 -6.46% 4.66%
CATTLES - - - - - - - - - - - - -
CECONOMY 4.74 -1.29% -0.06 68954 4.79 4.72 4.87 6807 4.68 4.74 2700 -3.54% 50.21%
CENTRICA 119.20 -1.08% -1.30 4396735 120.40 118.25 120.55 3800 119.20 119.40 5741 -1.53% -11.77%
Christian Dior 407.80 -1.35% -5.60 3255 414.90 407.50 415.00 15 407.50 409.10 30 -0.54% 22.17%
Michelin (CGDE) 103.05 -1.43% -1.50 147564 105.15 102.90 106.30 60 103.00 103.10 50 -2.60% 19.16%
Clariant N 20.98 -3.89% -0.85 192310 21.90 20.97 21.99 1441 20.10 21.07 89 -4.07% 16.17%
CNP Assurances 19.80 -2.27% -0.46 102650 20.34 19.76 20.34 168 19.75 19.87 161 -3.41% 7.26%
COBHAM 109.35 -1.22% -1.35 914409 110.85 109.20 111.90 1200 109.20 109.35 1200 -5.57% 11.67%
Commerzbank 6.90 -1.86% -0.13 1995772 7.08 6.88 7.28 79 6.90 6.91 39 -3.32% -35.68%
Compagnie de Saint-G 31.04 -4.23% -1.37 699655 32.44 31.02 32.47 300 30.94 31.14 300 -6.35% 4.92%
Richemont N 70.56 -2.35% -1.70 408984 72.44 70.54 72.84 5 67.50 70.78 4 -2.92% 12.21%
Compass Group 1743.50 -1.05% -18.50 790319 1757.50 1735.50 1767.00 323 1742.50 1743.50 240 0.93% 5.96%
Corio - - - - - - - - - - - - -
CS Group N 11.45 -3.29% -0.39 2253732 11.85 11.45 11.87 2907 10.96 11.46 4 -5.53% 6.22%
CRH PLC 27.10 -1.67% -0.46 255928 27.77 27.07 27.95 167 27.11 27.22 106 -3.73% 18.34%
Crédit Agricole 10.55 -3.66% -0.40 1843254 10.99 10.51 10.99 800 10.51 10.58 800 -4.31% 12.20%
DLY MAIL & GEN TRUST 648.00 -1.07% -7.00 53762 655.00 647.00 659.50 300 646.50 649.00 1700 -4.00% 12.31%
Daimler 50.64 -1.78% -0.92 1599583 51.83 50.54 52.22 288 50.63 50.65 288 -1.90% 10.30%
Danone 67.63 -2.63% -1.83 595522 69.42 67.52 69.48 82 67.48 67.64 160 -2.28% 10.04%
Danske Bank 121.30 -2.37% -2.95 822842 124.25 121.25 125.25 1 121.25 123.00 8 -8.97% -5.71%
DEUTSCHE BANK 7.28 -1.99% -0.15 2227255 7.56 7.25 7.67 1000 7.27 7.29 1500 -6.81% 4.48%
DEUTSCHE BOERSE 111.60 0.36% 0.40 107938 111.60 110.60 112.15 110 111.55 111.65 60 -3.00% 6.64%
DEUTSCHE LUFTHANSA 19.59 -2.32% -0.47 1209885 20.15 19.53 20.16 100 19.50 19.61 420 -7.26% -0.33%
DEUTSCHE POST 28.47 -1.35% -0.39 823666 28.99 28.45 29.01 290 28.45 28.48 327 -3.16% 19.02%
Deutsche Telekom 15.66 -0.98% -0.15 3772578 15.82 15.65 15.88 319 15.65 15.66 990 1.72% 5.60%
Dexia 4.47 0.00% 0.00 - 4.47 4.47 4.47 1544 4.05 4.27 210 35.45% 20.16%
Diageo 3087.00 -1.67% -52.50 1003737 3129.50 3073.00 3135.50 338 3086.00 3087.00 20 0.15% 10.27%
Dixons Retail - - - - - - - - - - - - -
E.ON 9.96 0.56% 0.06 4097305 9.94 9.93 10.14 679 9.96 9.97 80 4.38% 15.42%
ELECTROCOMPONENTS 560.60 -1.13% -6.40 199249 572.90 559.20 572.90 717 560.00 560.80 729 -2.06% 10.35%
Electrolux B 240.20 -1.23% -3.00 227691 244.50 240.00 245.40 100 240.10 282.00 99 -0.25% 28.69%
Endesa 23.15 0.78% 0.18 375403 22.93 22.86 23.17 550 23.15 23.35 1225 2.84% 14.60%
ENEL 5.62 0.36% 0.02 12133096 5.60 5.55 5.63 1700 5.61 5.62 1700 3.05% 11.56%
ENI 15.66 -1.31% -0.21 3109034 15.87 15.64 15.88 353 15.62 15.67 121 0.24% 14.20%
Equinor 193.45 -0.87% -1.70 1237706 194.85 192.75 195.35 1632 185.85 193.25 180 0.70% 5.05%
Ericsson B 86.90 -3.34% -3.00 3490642 90.02 86.82 90.40 50 86.90 105.00 334 -2.69% 11.75%
ERSTE GROUP BANK 32.35 -1.94% -0.64 187604 33.49 32.26 33.55 967 31.97 32.38 589 -2.41% 11.90%
EssilorLuxottica 97.62 -0.89% -0.88 348657 98.50 96.92 99.10 73 97.60 97.64 73 -7.99% -11.78%
Eurobank Ergasias - - - - - - - - - - - - -
EXEL - - - - - - - - - - - - -
Ferguson 5244.00 -1.98% -106.00 94501 5354.00 5209.00 5382.00 40 5242.00 5245.00 3 -1.45% 4.90%
Fiat Chrysler 12.76 -2.82% -0.37 1576342 13.21 12.76 13.22 300 12.75 12.78 300 0.87% 0.89%
FIRSTGROUP 90.15 -0.06% -0.05 593752 90.70 89.70 90.70 1500 90.10 90.25 3786 -2.59% 7.77%
FORTUM 19.65 -0.96% -0.19 865678 19.85 19.64 19.85 80 19.50 21.00 110 -1.33% 3.29%
FRESENIUS MED. CARE 68.42 -2.90% -2.04 129019 70.41 68.42 70.41 119 68.34 68.44 10 -2.06% 21.10%
GLAXOSMITHKLINE 1556.80 -0.69% -10.80 2403982 1556.00 1549.80 1570.00 327 1556.40 1580.00 190 3.43% 4.32%
GBL 84.84 -1.65% -1.42 53372 86.56 84.68 86.64 362 84.16 84.86 77 -1.44% 11.87%
Hammerson 342.00 -2.37% -8.30 941311 353.50 340.10 354.80 1586 341.50 342.20 1673 -10.84% 3.70%
HAYS 148.60 -3.63% -5.60 877248 154.20 148.30 154.20 859 148.00 148.80 75 -5.05% 5.61%
HBOS - - - - - - - - - - - - -
Heineken 92.82 -0.47% -0.44 256500 93.52 92.74 93.68 81 92.80 92.84 81 -0.39% 20.48%
Hellenic Telecomm. O - - - - - - - - - - - - -
HENKEL Vz 88.32 -0.92% -0.82 112407 89.26 88.27 89.60 140 88.26 88.52 35 -1.34% -7.34%
Hennes & Mauritz B 136.14 -0.40% -0.54 913587 136.50 135.78 137.00 1200 132.24 155.00 717 0.04% 7.93%
HSBC Holdings 614.00 -2.57% -16.20 6510238 629.50 612.10 629.50 3178 613.30 614.10 800 -1.03% -4.78%
IMI PLC 962.50 -3.70% -37.00 159796 1005.00 961.50 1009.00 1100 962.00 969.50 2107 -4.51% 1.58%
Inditex Ind De Desno 26.23 -0.27% -0.07 1381545 26.41 26.05 26.60 164 26.23 26.25 40 1.04% 16.99%
Industrivärden A 198.70 -1.05% -2.10 29423 201.20 198.40 201.20 1000 195.60 202.40 628 -1.34% 8.64%
Infineon Technologie 19.20 -1.44% -0.28 1828795 19.69 19.14 19.98 368 19.20 19.21 368 -3.01% 10.09%
ING Groep 10.47 -2.71% -0.29 5720992 10.79 10.44 10.89 202 10.47 10.47 202 -5.81% 9.13%
INTESA SANPAOLO 2.15 -3.24% -0.07 15629836 2.22 2.14 2.22 8952 2.15 2.15 8952 -1.87% 11.11%
Investor B 415.90 -1.07% -4.50 217637 421.90 415.80 422.60 244 350.00 428.20 500 -0.55% 11.05%
ISS A/S NAM. DK 20 - - - - - - - - - - - - -
Italiaonline S.p.A. - - - - - - - - - - - - -
Johnson, Matthey 3107.00 -3.60% -116.00 44490 3233.00 3098.00 3235.00 4 3105.00 3116.00 64 -1.89% 11.52%
Johnston Press - - - - - - - - - - - - -
Julius Baer N 41.11 -2.44% -1.03 186570 42.36 41.08 42.53 924 39.10 41.19 5 -6.23% 17.59%
KBC Groep 61.48 -1.95% -1.22 147761 62.88 61.23 63.08 14 61.50 61.52 90 -1.41% 8.97%
KERRY GROUP A 96.50 -0.62% -0.60 46792 96.60 95.75 97.40 38 96.20 96.70 100 0.78% 11.63%
KINGFISHER 230.30 1.50% 3.40 3678774 224.50 223.10 230.50 3 230.00 230.50 3008 -4.52% 11.47%
Koninklijke DSM 96.02 -1.96% -1.92 150315 97.66 95.92 97.92 60 95.98 96.02 9 -1.40% 34.78%
KONINKLIJKE KPN 2.85 0.18% 0.01 6139543 2.85 2.83 2.86 2865 2.85 2.85 1600 1.42% 11.33%
PHILIPS 35.23 -1.54% -0.55 1125290 35.88 35.08 35.95 561 35.20 35.23 315 -3.33% 13.74%
L'Oreal 234.30 -1.18% -2.80 110356 237.50 234.10 237.80 40 233.60 235.00 40 -1.01% 16.45%
LafargeHolcim N 48.82 -3.37% -1.70 465689 50.78 48.82 50.94 150 48.72 48.89 2 -4.54% 20.84%
Lagardère 22.91 -2.30% -0.54 82335 22.87 22.83 23.30 334 22.88 22.90 240 -5.41% 3.90%
LAND SECURITES GRP 913.80 -1.51% -14.00 290480 929.00 912.40 930.20 197 911.00 914.00 230 -0.20% 13.37%
Legal & General 269.20 -2.32% -6.40 4218601 276.60 268.60 277.10 2713 268.80 269.10 1185 -4.27% 16.54%
LINDE 195.05 -0.03% -0.05 736 195.05 194.90 195.10 81 194.60 195.20 32 0.13% 0.72%
Lloyds Banking Grp 62.23 -1.53% -0.97 32022648 63.18 61.96 63.67 6400 62.22 62.26 1030 -4.04% 20.18%
Logitech N 37.09 -2.09% -0.79 142503 37.88 37.07 38.26 7 37.06 45.00 1 -4.58% 19.92%
LONMIN 71.50 -1.45% -1.05 41041 74.95 71.50 80.60 523 70.75 71.75 150 4.23% 62.72%
Lonza N 288.00 -2.11% -6.20 46533 299.80 288.00 300.40 100 286.00 290.50 118 -4.00% 13.39%
LVMH Moët Henn. L. Vui 313.05 -1.56% -4.95 116894 318.85 312.40 320.65 40 312.15 313.75 40 -1.87% 21.03%
Man Group 132.30 -2.18% -2.95 311067 135.22 131.80 136.35 1100 132.35 132.45 3490 -4.37% -0.71%
MAN 72.60 4.91% 3.40 8526 70.75 69.75 72.75 14 72.45 72.80 180 -5.35% -19.51%
MARKS & SPENCER GRP 268.70 -0.30% -0.80 956176 268.90 268.20 272.90 600 268.70 269.00 600 -0.33% 9.14%
MEDIASET 2.77 -1.67% -0.05 79716 2.81 2.75 2.81 12980 2.73 2.83 2114 -1.84% 1.24%
Mediobanca 8.95 -0.80% -0.07 924281 9.07 8.91 9.07 490 8.94 8.95 460 0.07% 21.68%
MISYS - - - - - - - - - - - - -
MITCHELLS & BUTLERS 278.40 -1.14% -3.20 22989 281.00 277.80 284.40 221 278.20 278.60 100 -1.97% 8.58%
MORRISON WM SMKTS 225.95 0.56% 1.25 1068972 225.90 224.85 226.70 11917 222.90 226.15 6931 2.63% 6.18%
Münchener Rück 207.80 -1.70% -3.60 114486 211.60 207.60 211.60 39 207.60 207.80 12 -3.75% 9.14%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NATIONAL GRID 884.80 -0.09% -0.80 1849179 885.80 882.50 888.10 55 884.70 885.10 728 1.24% 15.84%
Naturgy Energy Group 24.62 -0.81% -0.20 325072 24.84 24.61 24.86 4 24.62 24.64 344 -0.53% 10.21%
Nestlé N 93.92 -1.45% -1.38 701006 95.52 93.90 95.52 150 93.78 94.08 50 -0.38% 17.78%
NEXT 5382.00 1.28% 68.00 147304 5330.00 5316.00 5426.00 9 5300.00 5384.00 60 3.26% 35.23%
NOKIA 5.23 -5.25% -0.29 21161286 5.40 5.07 5.45 3000 5.18 5.27 3000 -6.67% 4.22%
Nordea Bank 83.11 -1.26% -1.06 2498163 84.34 82.98 84.47 100 82.50 84.32 3776 -0.86% 11.33%
Norsk Hydro 34.96 -3.24% -1.17 806808 36.22 34.95 36.26 25 33.11 42.00 1000 -0.71% -10.77%
Novartis N 92.90 -0.06% -0.06 1011550 93.32 92.66 93.78 50 92.72 93.20 600 -0.96% 10.78%
Old Mutual - - - - - - - - - - - - -
OPAP - - - - - - - - - - - - -
ORANGE SA 14.43 -0.99% -0.14 1887742 14.54 14.41 14.56 500 14.38 14.43 19 2.38% 1.73%
Orkla ASA 67.00 -0.53% -0.36 378501 67.50 66.86 67.62 1095 66.40 67.02 596 -2.45% -1.53%
PEARSON 847.00 1.34% 11.20 555607 850.00 831.40 869.80 1300 846.00 847.80 170 2.44% -9.47%
PENNON GROUP 781.80 -0.56% -4.40 172918 789.40 779.40 795.00 2586 779.00 782.00 1400 -0.81% 12.49%
Pernod-Ricard 157.25 -1.66% -2.65 122679 160.30 157.15 160.50 49 157.30 157.80 70 -1.13% 11.25%
PERSIMMON 2139.00 -0.74% -16.00 345655 2163.50 2133.00 2183.00 500 2137.00 2140.00 100 -6.68% 10.69%
Peugeot 21.71 -2.43% -0.54 465824 22.33 21.68 22.39 210 21.69 21.73 372 -1.85% 16.88%
Pharol SGPS SA 0.19 -5.21% -0.01 59083 0.20 0.19 0.20 14600 0.19 0.20 119287 2.31% 19.07%
PORSCHE AUTOMOBIL 55.26 -2.16% -1.22 200241 56.66 55.06 56.96 59 54.96 55.28 52 -1.36% 6.80%
Provident Financial 520.00 -1.25% -6.60 62627 530.80 518.40 530.80 24 519.80 520.40 24 -10.16% -9.88%
PRUDENTIAL 1557.50 -3.56% -57.50 854678 1613.50 1553.50 1617.50 100 1556.50 1575.00 533 -4.37% 10.89%
Publicis Groupe 48.72 -2.56% -1.28 149484 50.24 48.67 50.24 4 48.69 48.72 90 -2.72% -2.38%
PUMA 497.50 -0.50% -2.50 5745 503.00 496.50 503.00 25 496.50 498.00 19 -3.40% 17.33%
RANK GROUP 162.40 2.27% 3.60 623 163.20 161.40 164.60 5432 155.60 163.60 1246 -1.93% 16.50%
Reach PLC 63.75 -1.09% -0.70 23620 64.50 61.70 64.50 355 62.90 66.70 6565 2.16% -1.32%
RECKITT BENCKISER 6425.00 -1.34% -87.00 341744 6505.00 6400.00 6518.00 6 6423.00 6426.00 170 2.34% 7.10%
Relx Plc 1615.50 -1.28% -21.00 856259 1637.00 1609.00 1638.50 528 1611.50 1618.00 454 -3.47% -0.12%
Renault 57.94 -2.95% -1.76 347987 59.84 57.65 60.12 220 57.90 57.94 81 -2.59% 6.18%
RENTOKIL INITIAL 347.00 -1.62% -5.70 880021 352.50 346.40 353.40 440 346.70 346.90 420 0.17% 3.40%
REPSOL 15.18 -2.29% -0.35 1191084 15.45 15.15 15.49 821 15.18 15.19 500 0.93% 7.66%
Rexam - - - - - - - - - - - - -
RIO TINTO 4224.00 -1.20% -51.50 771474 4286.00 4216.00 4312.50 3 4222.50 4224.00 3 1.60% 12.99%
Roche GS 268.95 0.28% 0.75