24.01.2019 09:37:26
STX 400 PR.EUR
360.97
$$$
-0.1400
-0.04%
24.01.2019 09:22
 
Chart
Kursdaten
Kurs 360.97 Eröffnung 361.28
Diff. absolut -0.14 Tages-Hoch 361.28
Diff. % -0.04 % Tages-Tief 360.69
Volumen - Umsatz -
Schlusskurs vom 23.01.2019 361.11 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.01.2019 / 09:22
Währung $$$ Aktualisierungsstand 24.01.2019 / 09:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 4.96% 363.7 338.1
1 Woche 1.20% 363.7 354.5
1 Monat 5.22% 363.7 333.5
3 Monate 0.12% 375.6 333.5
6 Monate -7.68% 399.4 333.5
1 Jahr -11.89% 410.3 333.5
3 Jahre 4.18% 410.9 309.6
7.19
13
SMI
4.96
6.26
SMI
-13.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.19,"chartHeight":24.716606801638,"year":2017,"ID_NOTATION":"103632"},"2018":{"performance":-13.13,"chartHeight":28.87183146474,"year":2018,"ID_NOTATION":"103632"},"2019":{"performance":4.96,"chartHeight":22.154746021782,"year":2019,"ID_NOTATION":"103632"}}
{"2017":{"performance":13,"chartHeight":28.80317441485,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":27.446801002772,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.26,"chartHeight":23.760884237326,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":24.402471115758,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":29.50889607882,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":3.69,"chartHeight":20.113875897226,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":33.144804278835,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":23.433595869841,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.35,"chartHeight":22.677010908587,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":31.01014127737,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":29.225228462612,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.89,"chartHeight":18.427728923487,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":28.829661881481,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":31.09823543066,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":4.85,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.01.2019 09:37:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 819.00 0.39% 3.20 18382 818.80 816.60 820.80 345 819.80 820.80 300 -2.39% 5.29%
A.P. Moller-Maersk B 8664.00 -0.14% -12.00 166 8644.00 8624.00 8664.00 2 8658.00 8668.00 12 -0.98% 6.09%
ABB N 18.96 -0.11% -0.02 75206 18.94 18.91 18.98 1565 18.95 18.96 3820 0.08% 1.82%
ACCOR 39.12 0.93% 0.36 17678 38.81 38.70 39.13 882 39.10 39.13 123 2.46% 4.73%
Acerinox 9.09 0.26% 0.02 894 9.10 9.09 9.10 200 9.09 9.10 200 -2.77% 4.61%
Adecco N 50.78 0.55% 0.28 18651 50.42 50.42 50.78 108 50.78 50.82 62 0.64% 10.05%
ADIDAS 202.60 -2.27% -4.70 47157 200.80 200.20 202.60 70 202.20 202.40 226 4.91% 13.50%
AEGON 4.48 0.34% 0.01 50858 4.47 4.45 4.48 1050 4.48 4.48 232 - 9.72%
AGEAS/NV 40.88 0.44% 0.18 5195 40.90 40.78 40.95 84 40.86 40.88 90 0.64% 3.88%
Agfa-Gevaert 3.33 -0.12% -0.00 2080 3.33 3.32 3.33 518 3.31 3.34 959 1.96% -0.48%
Air Liquide 104.55 -0.62% -0.65 6580 105.15 104.40 105.15 70 104.50 104.55 141 1.20% -3.00%
Airbus Group 94.32 0.52% 0.49 4915 94.25 94.00 94.47 90 94.32 94.34 21 2.28% 12.90%
Akzo Nobel 75.42 - - - - - - 7 75.54 75.42 1 - -
ALLIANZ 183.26 0.17% 0.32 9212 183.02 182.58 183.42 75 183.24 183.32 75 1.30% 4.04%
ALLIED DOMECQ PLC LS - - - - - - - - - - - - -
ALLIED IRISH BANKS 5.57 - - - - - - - - - - - -
Alpha Bank - - - - - - - - - - - - -
ANGLO AMERICAN 1783.80 -1.06% -19.20 87277 1800.00 1776.00 1800.00 265 1783.80 1784.40 35 1.24% 3.53%
ASML Holding 146.56 3.20% 4.54 70249 143.10 142.58 147.08 37 146.44 146.64 144 2.08% 3.59%
ASSA Abloy B 166.10 0.12% 0.20 64359 166.40 165.62 166.60 519 166.05 166.10 92 2.50% 5.20%
Assicurazioni Genera 15.40 0.00% 0.00 48879 15.40 15.39 15.43 2085 15.39 15.40 1082 1.12% 5.62%
A.B. Foods 2384.00 0.21% 5.00 6976 2385.00 2372.00 2385.00 44 2381.00 2387.00 100 9.48% 15.94%
AstraZeneca 5514.00 -1.06% -59.00 98218 5571.00 5512.00 5576.00 350 5513.00 5514.00 639 1.62% -4.90%
Atlas Copco A 224.15 0.36% 0.80 41068 223.53 222.90 224.35 128 224.10 224.20 527 0.04% 6.37%
Autoliv Sdr 697.40 1.10% 7.60 1725 689.60 689.60 697.40 36 696.20 697.60 22 -1.82% 9.49%
Aviva 412.60 -0.12% -0.50 54153 412.90 411.60 412.90 1000 412.20 412.40 479 -0.19% 10.40%
AXA 20.29 0.12% 0.03 68334 20.30 20.27 20.36 688 20.28 20.29 1100 0.97% 7.39%
BAE SYSTEMS 508.20 -0.12% -0.60 53487 510.40 505.80 510.40 1157 508.00 508.20 1200 0.91% 10.58%
Bâloise N 154.80 0.13% 0.20 1654 154.80 154.70 155.10 306 154.70 154.90 15 2.52% 14.35%
BCA MONTE DEI PASCHI 1.24 - - - - - - 1462 1.23 1.25 1439 -1.08% -16.86%
BBVA 5.26 0.54% 0.03 595862 5.24 5.23 5.27 1000 5.25 5.26 2325 -19.62% -19.62%
BA.SABADELL 1.07 1.33% 0.01 210235 1.06 1.06 1.07 3500 1.07 1.07 6273 -0.80% 5.83%
Banco Santander 4.39 0.85% 0.04 1182686 4.38 4.37 4.39 2000 4.39 4.39 4564 1.07% 9.65%
Bank of Ireland 5.76 0.70% 0.04 45787 5.79 5.74 5.83 1890 5.76 5.77 1993 6.51% 17.56%
BANKINTER 7.40 2.81% 0.20 105886 7.32 7.30 7.43 400 7.39 7.40 653 1.67% 2.89%
Barclays Bank 163.12 0.11% 0.18 307209 163.52 162.36 163.60 2369 163.04 163.24 533 1.28% 8.82%
BARRATT DEVELOPMENTS 539.60 0.90% 4.80 50390 532.20 530.40 539.80 2489 539.40 539.80 365 3.32% 15.83%
BAYER 65.70 -0.77% -0.51 39009 66.03 65.48 66.13 455 65.60 65.68 222 1.96% 9.06%
BMW 72.45 0.43% 0.31 24134 72.15 71.92 72.47 75 72.41 72.44 56 1.08% 2.01%
BBA AVIATION 229.60 0.26% 0.60 14999 229.40 228.40 230.00 1860 229.40 229.80 3746 -1.29% 4.66%
BCA POP SONDRIO 2.51 - - - - - - 3492 2.50 2.54 1000 -2.86% -3.75%
BEIERSDORF 86.52 -0.12% -0.10 5388 86.60 86.32 86.74 70 86.48 86.52 12 -1.99% -5.08%
BG GROUP - - - - - - - - - - - - -
BHP Group 1563.40 0.36% 5.60 67644 1569.60 1560.80 1569.60 300 1563.00 1563.40 60 -2.48% -5.47%
BNP Paribas 41.65 0.18% 0.07 65701 41.52 41.41 41.73 470 41.63 41.65 529 -3.13% 5.27%
BOC GROUP - - - - - - - - - - - - -
Bouygues 29.85 0.27% 0.08 26824 29.75 29.68 29.90 181 29.85 29.88 100 -0.03% -4.98%
BP 505.00 -0.79% -4.00 973980 508.70 504.20 508.90 3150 504.90 505.10 1000 -1.22% 2.54%
BPER 2.97 -1.43% -0.04 2304 3.00 2.97 3.00 3546 2.98 3.00 814 -1.28% -10.31%
BRADFORD & BINGLEY - - - - - - - - - - - - -
BRIT AMER TOBACCO 2474.00 -0.30% -7.50 56805 2486.00 2471.00 2486.00 299 2473.50 2474.50 330 0.32% -0.88%
BRITISH LAND CO 567.60 0.85% 4.80 17891 565.40 564.40 567.60 400 567.20 567.80 682 0.21% 5.20%
B Sky B Group - - - - - - - - - - - - -
BT GROUP 236.35 -0.51% -1.20 280916 237.85 236.35 238.25 1159 236.00 236.25 1919 4.21% -0.06%
BUNZL 2390.00 0.13% 3.00 4066 2396.00 2381.00 2396.00 125 2386.00 2390.00 125 -0.42% 1.02%
Canary Wharf Group P - - - - - - - - - - - - -
Cap Gemini 95.52 0.19% 0.18 13812 95.52 95.38 95.90 58 95.40 95.52 81 1.79% 10.27%
CAPITA 116.50 1.30% 1.50 104482 115.00 115.00 117.35 3569 116.25 116.45 2375 -2.75% 2.04%
Carnival 4076.00 0.10% 4.00 13303 4065.00 4059.00 4084.00 19 4075.00 4078.00 244 0.62% 8.47%
Carrefour 17.34 -0.23% -0.04 43968 17.40 17.32 17.40 24 17.33 17.35 1820 8.62% 17.19%
Casino Guichard 39.60 -0.05% -0.02 1142 39.79 39.59 39.83 342 39.51 39.57 100 11.42% 8.04%
CATTLES - - - - - - - - - - - - -
CECONOMY 3.99 -0.05% -0.00 6912 4.01 3.97 4.01 1111 3.98 4.02 821 17.32% 26.66%
CENTRICA 132.35 0.46% 0.60 222517 131.15 131.15 132.90 1500 132.30 132.40 2335 -2.59% -2.48%
Christian Dior 353.50 -0.03% -0.10 25 353.50 353.50 353.50 20 351.20 352.80 3 3.88% 5.93%
Michelin (CGDE) 92.68 -0.47% -0.44 25637 90.64 90.26 92.74 50 92.70 92.76 50 4.91% 7.68%
Clariant N 19.38 0.00% 0.00 7621 19.36 19.30 19.40 96 19.36 19.41 250 -0.23% 7.31%
CNP Assurances 19.99 0.55% 0.11 1308 19.95 19.92 19.99 34 19.97 19.99 200 2.16% 7.69%
COBHAM 106.90 -0.23% -0.25 19385 106.80 106.60 107.00 2500 106.55 106.90 2165 1.61% 9.43%
Commerzbank 6.85 -36.11% -3.87 132758 6.86 6.76 6.87 600 6.84 6.85 270 - -
Compagnie de Saint-G 29.75 0.24% 0.07 29104 29.77 29.61 29.77 2 29.74 29.75 296 2.33% 0.32%
Richemont N 68.92 0.09% 0.06 32492 70.24 68.72 70.24 1107 68.90 68.94 383 2.26% 9.51%
Compass Group 1608.50 -0.92% -15.00 69638 1623.00 1606.00 1623.50 400 1608.00 1609.50 803 -0.55% -1.34%
Corio - - - - - - - - - - - - -
CS Group N 12.32 0.53% 0.07 240397 12.24 12.23 12.37 2398 12.32 12.33 2392 1.70% 13.73%
CRH PLC 2181.00 0.41% 9.00 27351 2175.00 2169.00 2194.00 525 2183.00 2186.00 4603 -1.05% 5.39%
Crédit Agricole 10.13 0.24% 0.02 81875 10.05 9.99 10.14 94 10.13 10.14 1022 -1.98% 7.47%
DLY MAIL & GEN TRUST 591.50 2.16% 12.50 24786 591.25 589.50 602.00 300 591.50 595.00 694 -1.36% 0.35%
Daimler 50.42 0.32% 0.16 35465 50.17 49.88 50.45 409 50.39 50.42 85 1.04% 9.48%
Danone 62.50 -0.37% -0.23 23513 62.90 62.48 63.04 125 62.48 62.50 158 2.18% 2.07%
Danske Bank 125.95 1.21% 1.50 26422 125.00 124.75 126.00 11 125.90 126.00 500 -3.38% -3.26%
DEUTSCHE BANK 7.97 -0.05% -0.00 186440 7.93 7.88 8.00 383 7.97 7.97 500 -1.56% 14.42%
DEUTSCHE BOERSE 114.90 0.48% 0.55 7762 114.55 114.30 115.10 359 114.85 114.95 341 2.37% 9.27%
DEUTSCHE LUFTHANSA 22.09 0.41% 0.09 48460 21.92 21.81 22.10 111 22.08 22.09 21 7.58% 11.90%
DEUTSCHE POST 25.88 0.35% 0.09 38216 25.85 25.77 25.92 352 25.84 25.86 1215 3.12% 7.82%
Deutsche Telekom 14.37 -0.35% -0.05 250723 14.40 14.36 14.45 1551 14.37 14.38 3033 -1.50% -2.76%
Dexia 3.63 - - - - - - 1796 3.48 3.60 107 -0.27% -2.42%
Diageo 2737.00 -0.26% -7.00 56437 2744.75 2734.50 2749.50 500 2736.50 2737.00 239 1.01% -1.98%
Dixons Retail - - - - - - - - - - - - -
DNB ASA 151.30 -0.49% -0.75 96134 151.50 150.85 152.00 946 151.25 151.40 1135 -0.13% 10.22%
E.ON 9.24 0.91% 0.08 348121 9.15 9.15 9.26 768 9.23 9.24 967 1.58% 6.01%
ELECTROCOMPONENTS 539.20 -0.07% -0.40 20074 541.00 535.00 543.00 100 539.40 541.80 300 0.48% 6.22%
Electrolux B 203.60 -2.16% -4.50 39870 205.75 203.40 206.60 255 203.40 203.60 796 2.61% 11.49%
Endesa 21.44 0.28% 0.06 13888 21.41 21.39 21.50 556 21.43 21.45 350 3.74% 5.84%
ENEL 5.14 0.16% 0.01 1050444 5.13 5.13 5.16 12726 5.14 5.15 10541 -1.00% 2.03%
ENI 14.25 -0.65% -0.09 86167 14.33 14.23 14.33 400 14.24 14.25 1087 0.89% 4.57%
Equinor 185.95 -1.06% -2.00 133411 186.20 185.75 186.90 875 185.90 186.00 650 -0.84% 2.06%
Ericsson B 76.48 -0.03% -0.02 187977 76.42 75.96 76.62 2946 76.46 76.50 2083 1.32% -1.62%
ERSTE GROUP BANK 29.30 0.10% 0.03 18751 29.13 29.13 29.44 113 29.28 29.31 100 -3.53% 1.25%
EssilorLuxottica 111.90 -0.04% -0.05 11457 111.75 111.55 111.95 7 111.90 111.95 384 0.04% 1.17%
Eurobank Ergasias - - - - - - - - - - - - -
EXEL - - - - - - - - - - - - -
Ferguson 5134.00 0.63% 32.00 6654 5133.00 5116.00 5146.00 13 5130.00 5134.00 75 -2.97% 2.06%
Fiat Chrysler 14.35 0.14% 0.02 72120 14.25 14.15 14.35 1892 14.35 14.36 572 -1.69% 13.29%
FIRSTGROUP 91.80 0.82% 0.75 1184 91.60 91.55 91.80 338 91.70 92.35 1750 0.77% 8.85%
FORTUM 19.95 0.03% 0.01 45272 19.96 19.95 20.12 109 19.95 19.95 1026 6.06% 4.84%
FRESENIUS MED. CARE 61.78 0.16% 0.10 19628 61.58 61.22 61.90 374 61.70 61.76 149 1.56% 9.17%
GLAXOSMITHKLINE 1468.00 -0.57% -8.40 137781 1477.40 1466.40 1477.40 803 1466.80 1468.00 3299 -0.24% -1.07%
GBL 81.18 -0.25% -0.20 353 81.46 81.18 81.46 40 81.14 81.28 17 1.29% 7.30%
Hammerson 355.40 0.17% 0.60 9414 354.10 353.40 355.40 11 355.20 355.40 225 1.49% 7.58%
HAYS 150.20 0.33% 0.50 31007 150.40 149.70 150.40 1250 150.00 150.30 3826 1.08% 6.40%
HBOS - - - - - - - - - - - - -
Heineken 76.44 0.13% 0.10 12283 76.52 76.12 76.56 133 76.38 76.44 96 1.44% -0.91%
Hellenic Telecomm. O - - - - - - - - - - - - -
HENKEL Vz 85.74 -0.58% -0.50 33577 86.10 85.60 86.55 75 85.70 85.74 102 -8.39% -9.53%
Hennes & Mauritz B 133.90 0.28% 0.38 39612 133.16 132.90 134.06 984 133.78 133.86 85 0.24% 5.85%
HSBC Holdings 636.90 -0.22% -1.40 204477 637.00 636.10 638.20 900 636.50 636.70 900 -1.41% -1.01%
IMI PLC 941.00 0.05% 0.50 30951 942.50 934.50 942.50 69 937.50 940.50 215 -1.88% -0.74%
Inditex Ind De Desno 24.49 0.53% 0.13 31306 24.42 24.31 24.49 658 24.48 24.50 477 5.41% 8.65%
Industrivärden A 189.80 -0.18% -0.35 6532 190.30 189.80 190.40 577 189.60 189.90 232 2.29% 3.96%
Infineon Technologie 18.75 3.62% 0.66 349379 18.11 18.06 18.86 100 18.75 18.77 100 -1.01% 3.75%
ING Groep 10.47 0.04% 0.00 189758 10.48 10.42 10.51 1729 10.46 10.46 886 1.73% 9.07%
INTESA SANPAOLO 2.05 0.37% 0.01 691599 2.05 2.04 2.05 7000 2.05 2.05 624 1.19% 5.57%
Investor B 397.00 -0.65% -2.60 20171 395.80 395.70 398.30 609 396.80 397.00 386 2.02% 6.70%
ISS A/S NAM. DK 20 - - - - - - - - - - - - -
Italiaonline S.p.A. - - - - - - - - - - - - -
Johnson, Matthey 2971.00 -1.46% -44.00 10859 3005.50 2963.00 3010.00 193 2968.00 2971.00 143 2.41% 8.22%
Johnston Press - - - - - - - - - - - - -
Julius Baer N 40.45 1.25% 0.50 21971 40.10 40.07 40.52 170 40.43 40.45 37 -0.57% 14.27%
KBC Groep 60.96 0.69% 0.42 20023 60.86 60.52 60.98 341 60.94 60.98 111 -0.69% 7.30%
KERRY GROUP A 92.45 0.22% 0.20 769 92.95 92.35 92.95 226 92.40 92.60 49 2.16% 6.71%
KINGFISHER 223.00 0.00% 0.00 145047 222.30 221.90 223.20 1282 222.80 223.00 2866 -0.62% 7.94%
Koninklijke DSM 79.58 -0.45% -0.36 7397 79.30 79.12 79.60 2 79.56 79.60 13 2.43% 12.21%
KONINKLIJKE KPN 2.47 -0.96% -0.02 219413 2.48 2.47 2.49 2200 2.47 2.47 2133 0.97% -2.50%
PHILIPS 31.87 0.00% 0.00 69164 31.84 31.77 31.95 360 31.87 31.88 200 2.28% 2.91%
L'Oreal 198.70 -0.70% -1.40 9934 199.95 198.40 200.30 40 198.65 198.70 87 2.33% -0.55%
LafargeHolcim N 45.13 -1.85% -0.85 100726 45.06 44.66 45.43 296 45.12 45.14 19 -0.04% 13.81%
Lagardère 22.74 0.04% 0.01 360 22.78 22.72 22.78 100 22.75 22.78 63 1.56% 3.08%
LAND SECURITES GRP 846.60 0.26% 2.20 9119 845.00 844.00 847.00 558 844.60 849.00 300 -2.16% 4.76%
Legal & General 256.40 0.51% 1.30 152010 255.40 254.80 256.60 1499 256.30 256.50 2072 0.31% 10.43%
LINDE 193.35 -0.21% -0.40 27 193.35 193.35 193.35 60 193.60 194.10 50 0.13% 0.05%
Lloyds Banking Grp 57.55 0.40% 0.23 4468737 57.35 57.22 57.68 1915 57.53 57.55 7694 2.05% 10.70%
Logitech N 35.36 -0.45% -0.16 23521 35.44 35.25 35.60 200 35.30 35.35 168 8.33% 14.84%
LONMIN 49.00 - - - - - - 100 46.94 48.30 100 3.38% 11.52%
Lonza N 276.30 -1.04% -2.90 10867 277.30 275.40 277.90 86 276.00 276.20 36 2.16% 9.92%
LUXOTTICA GROUP 52.30 - - - - - - 215 52.12 52.34 196 1.16% 1.08%
LVMH Moët Henn. L. Vui 257.00 -0.31% -0.80 5465 256.75 254.85 257.00 51 256.95 257.05 54 3.66% -0.33%
Man Group 147.85 -0.10% -0.15 7724 147.60 147.60 148.25 2 147.50 147.85 821 2.49% 11.07%
MAN 90.30 - - - - - - 12467 90.25 90.35 8061 - 0.11%
MARKS & SPENCER GRP 290.70 0.45% 1.30 69251 289.30 288.90 290.90 1733 290.60 290.90 971 1.15% 17.55%
MEDIASET 2.81 -0.21% -0.01 5747 2.80 2.80 2.82 3068 2.79 2.81 1410 -4.42% 2.85%
Mediobanca 7.93 0.66% 0.05 18198 7.90 7.89 7.94 445 7.93 7.94 500 0.90% 7.15%
MISYS - - - - - - - - - - - - -
MITCHELLS & BUTLERS 284.40 0.07% 0.20 25 284.40 284.40 284.40 1393 282.20 284.60 459 -1.11% 10.84%
MORRISON WM SMKTS 232.15 -0.41% -0.95 54779 232.40 231.75 233.15 1250 231.40 232.00 713 5.71% 9.54%
Münchener Rück 194.70 0.10% 0.20 3457 194.80 194.30 194.95 135 194.65 194.75 60 1.75% 2.15%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NATIONAL GRID 798.90 -0.57% -4.60 96269 801.60 798.40 803.30 292 798.70 799.10 280 0.59% 5.20%
Naturgy Energy Group 23.68 -0.04% -0.01 14952 23.69 23.66 23.79 407 23.68 23.70 501 3.04% 6.04%
Nestlé N 84.80 0.50% 0.42 142955 84.90 84.78 85.14 300 84.80 84.82 1935 1.47% 5.82%
NEXT 4859.00 1.33% 64.00 7289 4796.00 4795.00 4859.00 27 4858.00 4861.00 167 2.28% 20.48%
NOKIA 5.32 0.19% 0.01 473783 5.33 5.31 5.34 1437 5.32 5.32 1100 2.75% 5.81%
Nordea Bank 82.42 0.37% 0.30 103876 82.25 82.10 82.60 1499 82.38 82.42 1000 2.00% 10.01%
Norsk Hydro 39.17 -0.43% -0.17 111251 39.05 39.03 39.28 1055 39.16 39.18 136 -5.41% 0.41%
Novartis N 87.14 -0.98% -0.86 90173 87.66 87.06 87.86 1114 87.12 87.16 1663 0.89% 4.94%
Old Mutual - - - - - - - - - - - - -
OPAP - - - - - - - - - - - - -
ORANGE SA 13.34 -0.41% -0.06 87428 13.41 13.32 13.41 2209 13.33 13.34 2056 0.22% -5.60%
Orkla ASA 70.96 0.60% 0.42 41225 70.54 70.50 70.96 105 70.94 71.00 722 1.55% 3.67%
PEARSON 916.40 -0.54% -5.00 30112 922.60 916.40 925.60 400 915.60 916.40 448 1.03% -1.52%
PENNON GROUP 752.00 -1.13% -8.60 11424 753.20 749.40 755.60 447 751.00 752.60 406 2.70% 9.44%
Pernod-Ricard 141.55 -0.39% -0.55 6817 142.80 141.40 142.95 124 141.50 141.60 364 3.42% 0.53%
PERSIMMON 2385.00 0.38% 9.00 42166 2362.00 2345.00 2386.00 100 2383.00 2385.00 141 2.55% 22.95%
Peugeot 21.16 0.76% 0.16 65171 20.86 20.80 21.16 1102 21.15 21.17 449 -1.27% 13.06%
Pharol SGPS SA 0.18 - - - - - - 120000 0.18 0.19 116254 -0.66% 10.76%
PORSCHE AUTOMOBIL 54.64 0.66% 0.36 7500 54.22 54.16 54.72 122 54.66 54.70 125 -2.55% 4.91%
Provident Financial 536.20 0.37% 2.00 2387 537.00 536.20 537.60 602 536.20 537.60 265 3.13% -7.42%
PRUDENTIAL 1483.00 -0.37% -5.50 59855 1484.50 1479.50 1486.50 584 1481.00 1482.50 3104 1.57% 5.98%
Publicis Groupe 53.34 0.53% 0.28 19965 53.20 53.20 53.44 459 53.32 53.34 110 1.38% 6.31%
PUMA 487.00 -0.41% -2.00 323 485.00 483.50 487.00 35 486.50 487.50 10 7.24% 15.33%
RANK GROUP 146.80 - - - - - - 1806 145.40 151.20 1737 -4.18% 5.31%
Reach PLC 56.50 - - - - - - 1012 56.20 95.00 5000 -5.83% -12.54%
RECKITT BENCKISER 5648.00 -2.37% -137.00 88425 5726.00 5619.00 5756.00 75 5648.00 5653.00 50 -3.19% -3.57%
Relx Plc 1645.00 -0.81% -13.50 54505 1660.00 1642.00 1660.50 500 1644.50 1645.50 1276 1.53% 2.53%
Renault 57.27 -0.41% -0.23 21860 57.65 56.67 57.65 99 57.24 57.28 25 1.36% 5.39%
RENTOKIL INITIAL 331.60 -2.76% -9.40 205968 340.60 329.70 340.60 1485 331.70 332.30 446 -1.50% 1.61%
REPSOL 14.81 0.37% 0.06 110852 14.79 14.76 14.82 1385 14.81 14.81 5254 1.03% 4.68%
Rexam - - - - - - - - - - - - -