19.07.2019 05:50:53
STX 400 PR.EUR
393.94
$$$
-0.7900
-0.20%
18.07.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 394.73 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.07.2019 / 05:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.51% 400.7 338.1
1 Woche 0.03% 396.8 392.0
1 Monat 0.45% 400.7 387.8
3 Monate -0.88% 400.7 372.7
6 Monate 8.38% 400.7 359.2
1 Jahr 0.15% 400.7 333.5
3 Jahre 13.64% 410.9 333.5
7.19
13
SMI
14.51
18.75
SMI
-13.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.19,"chartHeight":18.033269342237,"year":2017,"ID_NOTATION":"103632"},"2018":{"performance":-13.13,"chartHeight":21.064926807544,"year":2018,"ID_NOTATION":"103632"},"2019":{"performance":14.51,"chartHeight":21.568039804379,"year":2019,"ID_NOTATION":"103632"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.07.2019 05:50:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1112.50 -1.59% -18.00 239032 1123.50 1109.00 1125.00 250 1112.00 1113.00 282 -1.85% 43.59%
A.P. Moller-Maersk B 7544.00 -1.49% -114.00 2692 7562.00 7526.00 7640.00 49 7418.00 7724.00 47 -2.66% 4.44%
ABB N 19.56 - - - - - - 2843 18.83 19.73 6082 0.28% 4.94%
ACCOR 39.19 -0.46% -0.18 87515 39.09 38.96 39.40 200 39.05 39.31 200 2.78% 5.89%
Acerinox 7.82 -0.31% -0.02 210644 7.77 7.75 7.86 290 7.81 7.85 5035 -0.81% -9.83%
Adecco N 58.52 - - - - - - 950 55.44 61.56 911 -0.95% 27.52%
ADIDAS 281.50 0.32% 0.90 133155 280.25 277.00 283.15 21 280.50 281.55 55 1.20% 54.12%
AEGON 4.54 -0.20% -0.01 768028 4.50 4.50 4.57 1090 4.53 4.55 1704 -0.35% 11.59%
AGEAS/NV 48.76 -0.23% -0.11 73315 48.37 48.30 48.84 251 48.74 48.76 57 1.52% 24.45%
Agfa-Gevaert 3.67 0.77% 0.03 31552 3.63 3.63 3.69 10277 3.59 3.71 10131 4.26% 9.61%
Air Liquide 122.55 0.04% 0.05 128144 122.05 121.80 123.15 16 115.00 122.85 70 0.57% 13.00%
Airbus Group 132.14 0.33% 0.44 300708 130.44 131.12 132.86 379 130.58 132.26 40 4.79% 57.80%
Akzo Nobel 82.64 -0.60% -0.50 115145 82.93 82.36 83.03 71 82.43 82.67 64 0.12% 4.64%
ALLIANZ 215.70 -0.62% -1.35 180439 215.50 215.20 216.60 22 215.55 217.65 227 -0.36% 22.67%
ALLIED DOMECQ PLC LS - - - - - - - - - - - - -
ALLIED IRISH BANKS 5.57 - - - - - - - - - - - -
Alpha Bank - - - - - - - - - - - - -
ANGLO AMERICAN 2187.00 -0.46% -10.00 567364 2190.75 2175.00 2206.00 185 2181.00 2188.50 168 2.01% 25.57%
ASML Holding 199.62 3.02% 5.86 510091 193.30 193.20 200.60 58 199.50 199.78 27 7.90% 45.60%
ASSA Abloy B 215.90 -1.28% -2.80 898974 218.60 214.00 218.60 2106 212.00 219.60 2073 2.76% 36.91%
Assicurazioni Genera 17.06 -0.18% -0.03 867210 16.96 16.96 17.14 825 17.06 17.07 833 -0.64% 16.97%
A.B. Foods 2345.00 1.21% 28.00 265623 2314.00 2310.00 2356.00 170 2343.00 2353.00 167 -0.76% 14.28%
AstraZeneca 6405.00 -0.39% -25.00 416524 6423.00 6366.00 6451.00 3 6401.00 6404.00 177 0.28% 9.30%
Atlas Copco A 281.70 -1.81% -5.20 505879 282.70 279.00 283.20 295 281.50 286.40 1811 0.79% 34.16%
Autoliv Sdr 650.90 -0.60% -3.90 23672 649.00 646.00 655.80 300 641.80 659.00 300 5.87% 3.32%
Aviva 420.80 -0.31% -1.30 326184 421.40 420.10 423.00 855 420.70 420.90 600 -0.71% 12.45%
AXA 23.66 -0.48% -0.12 946170 23.68 23.59 23.80 320 23.59 23.68 440 0.23% 25.44%
BAE SYSTEMS 518.40 -0.04% -0.20 772089 515.50 514.20 523.20 655 518.40 520.00 980 5.32% 12.67%
Bâloise N 172.30 - - - - - - 1000 165.00 179.00 1000 -0.69% 27.44%
BCA MONTE DEI PASCHI 1.61 0.12% 0.00 18636 1.59 1.59 1.61 850 1.60 1.63 31185 -4.51% 7.88%
BBVA 4.85 -14.60% -0.83 4065726 4.88 4.81 4.89 3338 4.85 4.86 3000 -1.50% -25.41%
BA.SABADELL 0.92 0.24% 0.00 2141011 0.90 0.89 0.92 10326 0.92 0.92 10326 -2.56% -7.76%
Banco Santander 4.05 -1.46% -0.06 11071525 4.06 4.00 4.08 4000 4.05 4.06 2400 -3.78% 2.18%
Bank of Ireland 4.48 -1.02% -0.05 256902 4.46 4.42 4.50 559 4.00 5.75 1500 -4.80% -7.97%
BANKINTER 6.41 -1.17% -0.08 655153 6.41 6.39 6.46 1000 6.41 6.42 500 0.47% -8.30%
Barclays Bank 156.24 0.55% 0.86 2615006 154.74 154.74 156.78 3588 156.24 156.50 3168 -1.16% 4.34%
BARRATT DEVELOPMENTS 631.20 0.41% 2.60 810758 630.20 625.60 634.20 850 630.60 631.60 1207 2.70% 36.71%
BAYER 58.81 -0.41% -0.24 453690 59.08 58.67 59.59 220 58.80 58.87 84 -0.51% -3.13%
BMW 66.19 -0.42% -0.28 364907 66.05 65.75 66.42 11 66.17 66.20 105 1.36% -6.41%
BBA AVIATION 285.40 -0.28% -0.80 83296 285.60 284.80 287.40 894 285.40 285.60 300 1.86% 30.44%
BCA POP SONDRIO 1.94 -0.82% -0.02 31259 1.95 1.93 1.95 8414 1.92 1.96 8320 -4.05% -25.65%
BEIERSDORF 106.65 -0.47% -0.50 100883 106.83 106.10 107.50 120 106.55 106.65 788 0.66% 16.86%
BG GROUP - - - - - - - - - - - - -
BHP Group 1996.80 -1.76% -35.70 678413 2015.00 1996.80 2022.00 451 1997.40 1999.80 247 0.71% 21.17%
BNP Paribas 42.40 -0.19% -0.08 416409 42.30 41.92 42.73 250 42.41 42.56 200 -0.46% 7.37%
BOC GROUP - - - - - - - - - - - - -
Bouygues 32.88 -0.18% -0.06 185146 32.62 32.49 33.02 250 32.78 32.98 250 3.62% 4.95%
BP 515.30 -2.59% -13.70 11540592 525.10 515.30 525.10 17 515.40 516.50 3800 -5.78% 3.81%
BPER 3.84 1.19% 0.04 142021 3.76 3.76 3.85 3400 3.84 3.85 1400 0.73% 14.45%
BRADFORD & BINGLEY - - - - - - - - - - - - -
BRIT AMER TOBACCO 3099.50 6.00% 175.50 743944 2931.75 2929.50 3120.50 500 3098.50 3101.00 100 6.95% 23.81%
BRITISH LAND CO 536.80 -0.26% -1.40 504430 537.00 533.80 541.60 1371 536.60 537.40 650 -0.19% 0.34%
B Sky B Group - - - - - - - - - - - - -
BT GROUP 189.68 -0.11% -0.20 3070938 190.30 188.86 191.00 2632 189.64 189.86 2632 -1.81% -20.20%
BUNZL 2132.00 -1.11% -24.00 142085 2152.00 2116.00 2152.00 230 2123.00 2134.00 230 0.85% -9.78%
Canary Wharf Group P - - - - - - - - - - - - -
Cap Gemini 112.20 -0.66% -0.75 137403 112.10 110.50 112.80 43 111.75 112.20 40 -1.49% 29.77%
CAPITA 116.05 1.80% 2.05 952263 113.90 113.55 117.65 2600 115.90 116.10 2600 3.52% 2.97%
Carnival 3507.00 -1.29% -46.00 102234 3530.00 3504.00 3536.00 138 3505.00 3508.00 138 0.78% -6.58%
Carrefour 17.75 -0.14% -0.03 294685 17.66 17.66 17.90 278 17.73 17.77 258 -0.06% 19.62%
Casino Guichard 32.59 1.46% 0.47 20519 32.20 32.07 32.71 150 32.48 32.61 103 3.30% -11.13%
CATTLES - - - - - - - - - - - - -
CECONOMY 5.48 -0.98% -0.05 147182 5.43 5.40 5.50 256 5.48 5.48 198 -4.86% 73.69%
CENTRICA - - - - - - - - - - - - -
Christian Dior 489.40 -0.33% -1.60 2135 486.60 484.60 489.40 30 488.40 490.80 30 1.58% 46.61%
Michelin (CGDE) 105.70 -0.33% -0.35 151553 105.45 105.00 107.10 157 105.65 106.20 45 -2.72% 22.22%
Clariant N 19.80 - - - - - - 2810 18.91 20.59 5000 2.25% 9.61%
CNP Assurances 20.10 0.00% 0.00 27521 20.10 19.89 20.14 140 20.08 20.16 650 -1.28% 8.88%
COBHAM 117.65 -0.17% -0.20 1146324 117.85 117.00 118.70 10200 117.55 118.10 13182 1.25% 20.15%
Commerzbank 6.38 -1.77% -0.12 711307 6.44 6.33 6.47 754 6.37 6.38 577 -2.28% -40.54%
Compagnie de Saint-G 34.16 -0.52% -0.18 431328 34.41 33.97 34.41 300 34.08 34.28 300 2.31% 15.48%
Richemont N 82.66 - - - - - - 672 78.20 86.80 648 0.12% 31.46%
Compass Group 1957.00 -0.13% -2.50 526908 1956.00 1939.50 1962.00 250 1956.50 1958.50 254 1.16% 18.93%
CS Group N 11.71 - - - - - - 4746 11.19 12.31 4526 1.91% 8.67%
CRH PLC 2647.00 -0.82% -22.00 270004 2663.00 2645.00 2667.00 185 2645.00 2654.00 185 0.19% 28.43%
Crédit Agricole 10.78 -1.51% -0.17 1530520 10.87 10.68 10.91 400 10.78 10.82 800 -2.04% 14.60%
DLY MAIL & GEN TRUST 770.00 -0.65% -5.00 10944 774.00 767.00 775.00 223 770.00 771.00 280 -1.03% 33.45%
Daimler 45.48 -1.53% -0.70 878780 45.81 45.41 46.09 268 45.47 45.48 268 -2.51% -0.95%
Danone 75.72 0.56% 0.42 335118 75.48 75.34 76.22 2 75.72 75.76 142 - 23.20%
Danske Bank 102.35 0.29% 0.30 512226 101.00 100.85 103.25 309 96.00 109.00 432 -0.73% -20.44%
DEUTSCHE BANK 6.99 -0.48% -0.03 2042560 6.95 6.92 7.08 1500 6.98 7.01 1500 5.99% 0.29%
DEUTSCHE BOERSE 128.15 0.91% 1.15 149504 126.90 126.80 128.45 39 128.05 128.20 100 -0.19% 22.46%
DEUTSCHE LUFTHANSA 14.92 -1.19% -0.18 896026 15.03 14.80 15.12 380 14.91 14.96 327 0.07% -24.11%
DEUTSCHE POST 29.32 -0.29% -0.09 469173 29.45 29.32 29.61 169 29.27 29.33 306 -0.36% 22.60%
Deutsche Telekom 14.75 -0.82% -0.12 1890799 14.70 14.70 14.94 1025 14.75 14.75 1025 -3.61% -0.55%
Dexia 3.83 0.00% 0.00 10 3.83 3.83 3.89 84 3.65 4.04 211 0.52% 2.96%
Diageo 3410.50 -0.57% -19.50 867998 3423.00 3394.50 3435.25 6 3409.50 3410.50 3 -0.60% 21.83%
Dixons Retail - - - - - - - - - - - - -
DNB ASA 156.00 -0.89% -1.40 465308 155.60 155.30 157.10 68 154.65 182.10 94 -3.64% 13.08%
E.ON 9.42 0.43% 0.04 1356894 9.35 9.34 9.47 702 9.42 9.42 702 -0.60% 9.12%
ELECTROCOMPONENTS 595.00 0.00% 0.00 58481 599.80 589.20 599.80 2000 594.40 595.00 36 1.64% 17.13%
Electrolux B 234.00 -0.55% -1.30 373832 234.70 232.00 241.10 2521 231.20 236.10 2521 -1.06% 25.37%
Endesa 23.04 0.96% 0.22 587028 22.70 22.65 23.08 5 23.05 24.03 1923 0.96% 14.06%
ENEL 6.57 1.08% 0.07 6991955 6.49 6.49 6.62 3073 6.57 6.58 2000 1.15% 30.59%
ENI 14.31 -0.58% -0.08 2370043 14.34 14.26 14.46 1274 14.31 14.33 600 -3.40% 4.36%
Equinor 160.55 -1.56% -2.55 1020860 162.15 160.20 162.15 66 159.20 161.75 65 -7.52% -12.82%
Ericsson B 81.46 1.85% 1.48 7279245 81.56 80.44 82.22 6460 79.86 83.64 6174 -8.64% 4.76%
ERSTE GROUP BANK 33.45 0.18% 0.06 157624 33.10 33.01 33.62 1499 32.99 33.58 133 -0.83% 15.70%
EssilorLuxottica 118.75 1.93% 2.25 301790 114.70 114.70 119.20 110 118.75 118.80 99 2.15% 7.32%
Eurobank Ergasias - - - - - - - - - - - - -
EXEL - - - - - - - - - - - - -
Ferguson 5818.00 -1.99% -118.00 123635 5884.00 5812.00 5888.00 75 5814.00 5818.00 52 1.68% 16.38%
Fiat Chrysler 12.21 0.21% 0.03 628901 12.11 12.09 12.28 694 12.21 12.21 694 -1.13% -3.49%
FIRSTGROUP 108.40 0.84% 0.90 69650 107.70 107.50 108.70 2100 108.30 108.50 400 2.85% 29.59%
FORTUM 20.29 -0.20% -0.04 374660 20.24 20.13 20.37 2468 19.91 20.69 2194 0.79% 6.65%
FRESENIUS MED. CARE 67.56 -0.82% -0.56 213808 67.84 67.48 68.56 70 67.50 67.78 70 -4.41% 19.58%
GLAXOSMITHKLINE 1649.10 -0.38% -6.30 1640011 1646.80 1645.40 1660.00 9 1648.80 1649.60 649 0.81% 10.50%
GBL 84.82 -0.59% -0.50 9742 84.92 84.36 85.02 10 84.82 84.88 35 -1.10% 11.84%
Hammerson 275.50 -0.22% -0.60 370781 276.10 274.20 279.50 1722 275.40 275.80 4300 -1.71% -16.46%
HAYS 149.90 1.49% 2.20 930017 147.00 146.40 151.10 1400 149.70 150.00 1400 1.83% 6.54%
HBOS - - - - - - - - - - - - -
Heineken 99.74 -0.16% -0.16 109409 99.70 99.24 99.94 76 99.74 99.78 76 0.69% 29.47%
Hellenic Telecomm. O - - - - - - - - - - - - -
HENKEL Vz 89.68 0.02% 0.02 188481 89.48 89.18 91.20 140 89.60 89.70 200 2.77% -5.92%
Hennes & Mauritz B 166.74 -0.86% -1.44 724079 168.00 165.50 168.08 3528 165.24 166.90 499 -1.88% 32.19%
HSBC Holdings 662.00 -0.35% -2.30 2742368 664.20 660.70 666.30 1653 662.00 662.60 1795 -0.35% 2.67%
IMI PLC 982.80 -3.27% -33.20 39430 1015.00 982.80 1015.00 321 982.60 983.60 551 -0.75% 3.73%
Inditex Ind De Desno 27.37 0.88% 0.24 557706 26.96 26.96 27.46 593 27.35 27.37 593 2.01% 22.08%
Industrivärden A 212.20 -2.48% -5.40 25166 215.40 212.00 216.20 2758 211.00 214.60 2758 -3.63% 16.02%
Infineon Technologie 16.37 0.31% 0.05 813220 16.21 16.21 16.46 306 16.36 16.38 469 2.71% -6.19%
ING Groep 10.26 -0.23% -0.02 2085705 10.19 10.19 10.30 1304 10.26 10.27 850 -1.40% 6.96%
INTESA SANPAOLO 2.06 0.53% 0.01 8620309 2.03 2.03 2.06 5600 2.06 2.06 9526 0.14% 6.34%
Investor B 455.30 -0.24% -1.10 324527 454.90 451.50 457.90 1161 447.30 459.30 1288 -0.04% 21.58%
ISS A/S NAM. DK 20 - - - - - - - - - - - - -
Johnson, Matthey 3045.00 -4.84% -155.00 281847 3178.00 3045.00 3178.00 110 3043.00 3046.00 30 -6.48% 9.30%
Johnston Press - - - - - - - - - - - - -
Julius Baer N 43.50 - - - - - - 3000 42.00 45.72 1229 2.98% 24.43%
KBC Groep 58.42 -1.55% -0.92 254376 58.58 57.52 58.80 125 58.36 58.42 111 -2.41% 3.54%
KERRY GROUP A 106.80 -0.19% -0.20 1290 106.50 105.10 106.90 127 106.70 106.80 26 0.95% 23.54%
KINGFISHER 220.90 -0.23% -0.50 1152980 220.20 220.20 224.00 3535 220.50 221.00 2000 0.55% 6.92%
Koninklijke DSM 112.75 -1.10% -1.25 73609 113.05 111.95 113.30 56 112.70 113.15 43 1.17% 58.27%
KONINKLIJKE KPN 2.64 0.88% 0.02 2159518 2.62 2.62 2.66 1916 2.63 2.65 1916 -1.01% 3.09%
PHILIPS 39.27 -0.67% -0.27 636551 39.38 39.16 39.52 126 39.26 39.28 95 -0.51% 26.80%
L'Oreal 250.60 -0.32% -0.80 85129 251.10 249.10 252.10 11 225.00 251.00 17 -0.28% 24.55%
LafargeHolcim N 47.59 - - - - - - 200 47.51 48.11 400 -2.30% 17.80%
Lagardère 22.20 -0.63% -0.14 25239 22.22 22.14 22.28 130 22.16 22.22 200 -0.63% 0.68%
LAND SECURITES GRP 841.80 -0.02% -0.20 245846 842.40 839.00 847.20 380 841.00 842.60 603 0.67% 4.44%
Legal & General 271.00 -0.11% -0.30 1780340 269.50 269.30 272.10 4400 270.70 270.90 472 1.61% 17.32%
LINDE - - - - - - - - - - - - -
Lloyds Banking Grp 57.47 -0.21% -0.12 36960692 57.23 57.19 57.77 15318 57.46 57.48 15318 -0.90% 10.99%
Logitech N 38.88 - - - - - - 1429 37.33 40.35 1412 1.36% 25.70%
LONMIN - - - - - - - - - - - - -
Lonza N 328.30 - - - - - - 169 312.80 332.90 1000 -0.27% 29.25%
LVMH Moët Henn. L. Vui 383.10 0.04% 0.15 111125 379.35 378.15 384.20 46 383.10 383.20 46 0.17% 48.12%
Man Group 166.65 0.69% 1.15 320000 164.15 164.00 167.15 1726 166.50 166.65 1100 3.93% 25.07%
MAN 50.60 -1.08% -0.55 1657 51.05 50.55 51.05 49 50.50 50.70 126 -4.71% -43.90%
MARKS & SPENCER GRP 205.00 -0.05% -0.10 1934770 205.60 203.80 205.90 2400 204.10 205.10 3843 -0.49% -12.94%
MEDIASET 2.69 -0.92% -0.03 62374 2.72 2.68 2.72 16543 2.67 2.69 1000 -1.90% -1.57%
Mediobanca 9.44 0.88% 0.08 307808 9.31 9.30 9.46 550 9.43 9.46 503 0.38% 28.42%
MISYS - - - - - - - - - - - - -
MITCHELLS & BUTLERS 303.50 2.19% 6.50 62868 312.50 300.00 312.50 2000 303.50 308.00 941 5.20% 18.37%
MORRISON WM SMKTS 208.00 0.24% 0.50 934070 207.10 206.10 210.00 5700 207.90 208.20 1300 0.87% -2.26%
Münchener Rück 223.00 -0.13% -0.30 79922 222.70 222.10 223.50 45 222.90 223.10 22 -0.49% 17.12%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NATIONAL GRID 830.70 0.17% 1.40 2488474 828.90 825.90 836.30 304 830.70 831.10 691 -1.40% 8.76%
Naturgy Energy Group 22.61 -0.62% -0.14 400341 22.49 22.25 22.72 340 22.61 22.62 11 0.44% 1.21%
Nestlé N 101.06 - - - - - - 550 96.04 101.92 240 -0.28% 26.74%
NEXT 5434.00 -0.59% -32.00 59820 5438.00 5410.00 5466.00 91 5430.00 5436.00 148 0.37% 36.53%
NOKIA 4.56 0.34% 0.02 2305533 4.55 4.53 4.60 2649 4.42 4.71 1371 1.68% -9.24%
Nordea Bank 64.97 -6.72% -4.68 5593520 67.20 64.38 67.35 500 63.65 66.21 7840 -8.01% -12.97%
Norsk Hydro 29.99 -2.12% -0.65 1731529 30.37 29.73 30.53 354 29.72 30.26 347 -0.79% -23.46%
Novartis N 89.12 - - - - - - 250 88.40 89.57 400 -1.71% 20.22%
Old Mutual - - - - - - - - - - - - -
OPAP - - - - - - - - - - - - -
ORANGE SA 13.27 -0.26% -0.04 682969 13.30 13.27 13.40 500 13.22 13.31 500 -1.63% -6.49%
Orkla ASA 76.28 0.24% 0.18 201460 75.80 75.80 76.56 2810 75.52 76.90 2802 -2.24% 12.11%
PEARSON 877.00 -0.77% -6.80 304908 879.00 875.40 883.60 390 876.00 877.00 561 3.52% -6.26%
PENNON GROUP 737.10 0.50% 3.70 395964 738.20 724.30 746.20 402 736.80 737.40 321 -1.67% 6.06%
Pernod-Ricard 156.95 0.29% 0.45 97545 156.45 155.55 157.20 43 156.95 157.00 43 -0.03% 11.04%
PERSIMMON 1975.00 1.39% 27.00 265237 1947.50 1940.00 1987.50 600 1974.00 1977.50 394 4.28% 2.20%
Peugeot 21.91 -0.72% -0.16 430141 21.84 21.63 22.03 250 21.90 21.96 200 1.53% 17.95%
Pharol SGPS SA 0.15 0.00% 0.00 - 0.15 0.15 0.15 21314 0.16 0.19 57803 - -7.95%
PORSCHE AUTOMOBIL 59.30 -1.63% -0.98 141682 59.90 59.22 60.22 81 59.14 59.38 326 0.71% 14.61%
Provident Financial 404.60 2.20% 8.70 23000 398.60 397.30 406.20 1078 403.00 404.70 636 2.15% -29.88%
PRUDENTIAL 1718.00 -1.32% -23.00 784163 1728.00 1712.50 1734.50 439 1716.50 1718.50 537 -0.46% 22.32%
Publicis Groupe 47.47 -0.59% -0.28 235446 47.42 47.25 47.77 103 47.39 47.57 103 -0.36% -4.89%
PUMA 59.65 0.00% 0.00 63120 59.05 58.85 59.85 84 59.20 59.65 188 0.25% 40.68%
RANK GROUP 158.70 0.44% 0.70 677 159.20 158.70 159.60 54 158.40 162.80 210 4.27% 13.85%
Reach PLC 80.40 4.42% 3.40 8453 84.15 80.40 84.60 1198 79.10 83.60 5049 8.21% 24.46%
RECKITT BENCKISER 6653.00 -0.36% -24.00 289333 6678.00 6638.00 6703.00 47 6647.00 6653.00 132 1.11% 10.90%
Relx Plc 1933.00 -1.70% -33.50 574071 1954.50 1933.00 1957.50 500 1921.00 1945.00 500 -0.80% 19.51%
Renault 51.43 -1.29% -0.67 142499 51.50 51.28 51.94 96 51.39 51.51 96 -0.25% -5.75%
RENTOKIL INITIAL 418.20 -0.36% -1.50 794884 419.00 414.10 420.40 242 416.40 418.60 700 1.41% 24.61%
REPSOL 13.29 -1.70% -0.23 1580718 13.41 13.26 13.45 899 13.29 13.39 79 -3.90% -5.74%
Rexam - - - - - - - - - - - - -
RIO TINTO 4778.50 -1.91% -93.00 786903 4859.50 4769.00 4864.50 103 4778.50 4781.00 219 -1.00% 27.82%
Roche GS 272.45 - - - - - - 1000 272.50 276.25 80 -1.75% 12.30%
ROLLS ROYCE 860.20 -1.24% -10.80 579513 865.40 855.60 865.40 578 859.40 862.00 578 1.82% 4.06%
Royal Bk of Scotld G 231.00 1.14% 2.60 1838131 227.50 227.50 231.90 1262 230.90 231.20 2251 0.26% 7.04%
RSA INSURANCE GROUP 574.40 0.56% 3.20 317471 571.20 569.20 575.00 2100 573.80 574.60 228