26.05.2019 17:23:03
STX 400 PR.EUR
382.99
$$$
2.1400
0.56%
24.05.2019 17:50
 
Chart
Kursdaten
Kurs 382.99 Eröffnung 380.95
Diff. absolut 2.14 Tages-Hoch 384.23
Diff. % 0.56 % Tages-Tief 380.95
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 380.85 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 26.05.2019 / 17:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.32% 399.3 338.1
1 Woche -1.46% 389.1 380.3
1 Monat -3.77% 399.1 378.6
3 Monate 1.32% 399.3 376.6
6 Monate 6.17% 399.3 333.5
1 Jahr -3.51% 400.1 333.5
3 Jahre 8.98% 410.9 315.2
7.19
13
SMI
11.32
14.68
SMI
-13.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.19,"chartHeight":18.62835910924,"year":2017,"ID_NOTATION":"103632"},"2018":{"performance":-13.13,"chartHeight":21.760059905593,"year":2018,"ID_NOTATION":"103632"},"2019":{"performance":11.32,"chartHeight":20.988697776668,"year":2019,"ID_NOTATION":"103632"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.05.2019 17:23:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1057.00 1.00% 10.50 363745 1050.00 1050.00 1064.00 1100 1057.00 1061.00 277 -1.81% 36.42%
A.P. Moller-Maersk B 7228.00 -2.51% -186.00 15459 7480.00 7030.00 7490.00 58 7146.00 7500.00 9 -9.42% 0.06%
ABB N 18.78 0.03% 0.01 976826 18.93 18.77 18.95 1000 18.59 18.99 500 -3.00% 0.75%
ACCOR 34.02 -0.61% -0.21 192468 34.34 33.93 34.34 200 33.91 34.17 200 -2.69% -8.08%
Acerinox 8.67 2.43% 0.21 86504 8.49 8.49 8.67 200 8.66 9.07 741 -2.12% -0.02%
Adecco N 56.08 1.01% 0.56 148571 55.60 55.60 56.54 1125 55.64 57.38 1116 -0.39% 22.21%
ADIDAS 259.25 -0.08% -0.20 175630 261.75 258.50 262.70 15 259.30 260.05 56 1.41% 41.94%
AEGON 4.17 1.29% 0.05 1264166 4.15 4.14 4.24 900 4.16 4.17 3200 -2.64% 2.36%
AGEAS/NV 45.25 1.03% 0.46 62460 45.05 44.99 45.47 831 44.87 45.26 290 -0.92% 15.49%
Agfa-Gevaert 3.78 0.48% 0.02 4624 3.76 3.75 3.78 400 3.75 3.78 1700 4.25% 12.72%
Air Liquide 113.45 0.67% 0.75 156396 113.50 113.05 114.00 100 113.45 113.50 14 -3.77% 4.61%
Airbus Group 116.72 1.53% 1.76 187859 115.56 116.60 117.50 183 116.58 116.78 187 -4.58% 39.36%
Akzo Nobel 76.05 -0.22% -0.17 125489 76.34 75.96 76.73 50 76.06 76.07 72 -1.03% -3.70%
ALLIANZ 201.60 0.79% 1.58 171616 201.00 200.85 202.80 24 201.55 201.65 104 -1.49% 14.65%
ALLIED DOMECQ PLC LS - - - - - - - - - - - - -
ALLIED IRISH BANKS 5.57 - - - - - - - - - - - -
Alpha Bank - - - - - - - - - - - - -
ANGLO AMERICAN 1945.20 2.20% 41.80 565874 1914.00 1914.00 1945.20 209 1944.80 1945.80 209 -1.16% 11.69%
ASML Holding 170.26 0.02% 0.04 220520 171.40 169.68 172.80 28 170.20 170.32 10 -6.75% 24.19%
ASSA Abloy B 194.25 0.88% 1.70 388605 193.72 193.40 195.35 300 185.20 195.30 100 -1.02% 23.18%
Assicurazioni Genera 16.30 2.03% 0.33 1902051 16.02 16.00 16.36 938 16.30 16.30 938 -3.92% 11.76%
A.B. Foods 2508.00 0.52% 13.00 139608 2495.00 2495.00 2533.00 100 2507.00 2510.00 96 -2.83% 22.22%
AstraZeneca 6089.00 1.10% 66.00 536030 6024.00 5981.00 6102.00 220 6059.00 6090.00 4 3.68% 3.91%
Atlas Copco A 265.50 0.72% 1.90 552530 264.80 264.80 268.65 100 265.10 267.40 200 -4.57% 26.44%
Autoliv Sdr 627.60 2.38% 14.60 79308 623.20 621.40 639.60 300 620.40 638.20 300 -6.50% -0.38%
Aviva 405.20 0.70% 2.80 1543467 405.60 403.80 407.90 855 404.90 405.10 450 -3.43% 8.28%
AXA 22.34 1.02% 0.23 966216 22.25 22.21 22.46 320 22.27 22.35 487 -1.04% 18.44%
BAE SYSTEMS 449.00 -1.28% -5.80 1005616 454.30 447.10 456.30 1652 448.70 449.20 728 -3.65% -2.41%
Bâloise N - - - - - - - - - - - - -
BCA MONTE DEI PASCHI 1.11 1.28% 0.01 22735 1.11 1.11 1.12 17054 1.09 1.11 600 -3.99% -25.78%
BBVA 5.03 -11.55% -0.66 4877165 5.00 4.97 5.05 1325 4.99 5.02 3322 -2.65% -22.74%
BA.SABADELL 1.02 -0.20% -0.00 2030962 1.02 1.02 1.03 4400 1.02 1.02 4200 -4.32% 2.12%
Banco Santander 4.03 0.36% 0.01 9727679 4.04 4.01 4.07 2000 4.02 4.03 3896 -3.12% 1.49%
Bank of Ireland 4.86 -0.57% -0.03 525266 4.86 4.82 4.93 281 4.84 4.85 1500 -9.66% -0.29%
BANKINTER 6.56 0.28% 0.02 773217 6.54 6.53 6.60 1573 6.56 6.56 500 -2.55% -6.15%
Barclays Bank 149.04 -0.16% -0.24 9128580 151.02 148.88 151.56 2300 149.06 149.14 3547 -6.05% -0.47%
BARRATT DEVELOPMENTS 563.40 0.32% 1.80 1119804 562.00 562.00 568.10 2100 563.40 566.20 450 -8.27% 22.03%
BAYER 53.88 -0.48% -0.26 621081 54.53 53.60 54.05 100 53.74 53.89 300 -5.06% -11.25%
BMW 63.52 0.08% 0.05 346033 64.12 63.34 64.32 48 63.42 63.72 99 -4.15% -10.18%
BBA AVIATION 263.60 0.46% 1.20 224208 264.80 263.20 266.40 900 263.00 263.80 900 -2.37% 20.48%
BCA POP SONDRIO 2.05 0.59% 0.01 46084 2.04 2.04 2.10 16240 2.00 2.05 1400 -1.63% -21.36%
BEIERSDORF 103.30 1.18% 1.20 213054 102.20 101.90 103.75 49 103.20 103.65 49 0.88% 13.19%
BG GROUP - - - - - - - - - - - - -
BHP Group 1800.40 2.35% 41.40 1229786 1771.40 1771.40 1801.80 450 1799.80 1800.40 450 0.14% 9.25%
BNP Paribas 43.97 0.66% 0.29 1053641 43.88 43.65 44.23 106 43.84 44.05 278 -3.00% 11.33%
BOC GROUP - - - - - - - - - - - - -
Bouygues 31.94 0.54% 0.17 161018 31.96 31.88 32.22 154 31.92 32.00 68 -3.21% 1.95%
BP 543.90 -0.06% -0.30 6366600 544.40 542.80 550.00 1989 543.90 544.10 327 -2.19% 9.57%
BPER 3.54 0.94% 0.03 191217 3.51 3.51 3.57 1500 3.54 3.55 1200 -10.32% 5.42%
BRADFORD & BINGLEY - - - - - - - - - - - - -
BRIT AMER TOBACCO 2986.50 1.34% 39.50 723703 2962.00 2944.00 3019.00 353 2987.00 2988.50 353 0.90% 19.29%
BRITISH LAND CO 533.80 0.49% 2.60 1176697 534.50 531.60 536.00 25 533.60 534.00 2200 -4.54% -0.22%
B Sky B Group - - - - - - - - - - - - -
BT GROUP 195.84 -1.44% -2.86 7970677 199.10 195.44 199.58 1100 195.78 195.88 1872 -3.47% -17.61%
BUNZL 2097.00 0.05% 1.00 254772 2105.00 2082.00 2110.00 110 2095.00 2099.00 550 -0.52% -11.26%
Canary Wharf Group P - - - - - - - - - - - - -
Cap Gemini 103.30 0.15% 0.15 60611 102.95 102.88 104.55 46 102.90 103.35 60 -3.00% 19.48%
CAPITA 105.50 -0.33% -0.35 680899 106.65 105.20 107.65 400 105.40 105.55 6900 -7.17% -6.39%
Carnival 3933.00 -0.28% -11.00 130962 3936.00 3921.00 3962.00 80 3932.00 3940.00 276 -2.79% 4.77%
Carrefour 16.65 -1.60% -0.27 694617 16.84 16.59 17.05 800 16.64 16.75 758 -3.76% 12.23%
Casino Guichard 30.09 7.68% 2.15 1185881 27.50 27.40 33.43 1261 29.70 30.32 168 -4.70% -17.96%
CATTLES - - - - - - - - - - - - -
CECONOMY 5.14 -3.96% -0.21 175609 5.38 5.12 5.38 882 5.12 5.14 87 -9.03% 62.79%
CENTRICA - - - - - - - - - - - - -
Christian Dior 431.80 0.84% 3.60 2168 433.60 429.80 433.60 30 430.60 432.20 81 -1.01% 29.36%
Michelin (CGDE) 105.35 1.49% 1.55 74008 105.00 104.25 105.75 42 105.15 105.65 45 -4.31% 21.82%
Clariant N 18.66 0.21% 0.04 94724 18.62 18.62 18.83 3416 18.47 18.84 3399 -2.99% 3.32%
CNP Assurances 19.72 0.92% 0.18 51847 19.64 19.61 19.76 6 19.69 19.73 130 -3.43% 6.83%
COBHAM 109.80 -0.59% -0.65 554159 110.40 108.45 110.40 26323 108.75 109.90 2792 -4.40% 12.13%
Commerzbank 6.73 -1.09% -0.07 1189550 6.79 6.68 6.85 500 6.72 6.75 703 -12.39% -37.28%
Compagnie de Saint-G 33.24 -0.06% -0.02 411548 33.34 33.16 33.56 300 33.15 33.30 148 -2.28% 12.37%
Richemont N 74.12 0.60% 0.44 254150 74.32 73.82 74.82 2 68.76 74.86 855 0.87% 17.88%
Compass Group 1811.00 -0.14% -2.50 706090 1812.50 1800.50 1816.50 426 1809.50 1812.50 399 0.42% 10.06%
CS Group N 11.62 0.09% 0.01 820546 11.69 11.60 11.73 2000 11.53 11.74 5000 -3.21% 7.79%
CRH PLC 2498.00 0.04% 1.00 133479 2505.00 2496.00 2539.00 172 2496.00 2498.00 172 -0.72% 21.20%
Crédit Agricole 10.21 -4.36% -0.47 2222734 10.14 10.06 10.25 800 10.18 10.24 800 -8.80% 8.54%
DLY MAIL & GEN TRUST 672.00 0.90% 6.00 26804 668.00 668.00 678.50 1700 671.00 673.00 511 1.20% 16.46%
Daimler 47.51 0.23% 0.11 800940 47.77 47.38 48.26 286 47.51 47.63 286 -11.28% 3.49%
Danone 71.60 1.07% 0.76 340621 71.10 70.92 71.78 158 71.60 71.72 43 0.48% 16.50%
Danske Bank 112.90 2.08% 2.30 514689 111.50 111.33 113.75 700 110.10 113.35 200 3.77% -12.24%
DEUTSCHE BANK 6.38 -0.99% -0.06 1510972 6.44 6.30 6.46 348 6.30 6.39 754 -6.74% -8.46%
DEUTSCHE BOERSE 125.65 2.11% 2.60 178633 123.65 123.62 125.90 290 125.60 126.05 57 2.70% 20.07%
DEUTSCHE LUFTHANSA 17.43 -0.63% -0.11 615612 17.53 17.37 17.64 285 17.42 17.48 285 -4.47% -11.34%
DEUTSCHE POST 27.01 -0.09% -0.03 823471 27.02 26.95 27.19 490 27.02 27.06 181 -3.84% 12.92%
Deutsche Telekom 15.10 0.35% 0.05 1520848 15.07 15.04 15.23 330 15.10 15.11 850 -0.75% 1.82%
Dexia 3.98 2.05% 0.08 4 3.95 3.95 3.98 1632 3.83 4.02 1555 -7.01% 6.99%
Diageo 3352.50 0.80% 26.50 1393954 3330.00 3325.00 3365.00 483 3349.50 3360.00 317 0.22% 19.75%
Dixons Retail - - - - - - - - - - - - -
DNB ASA 153.60 1.19% 1.80 655538 152.15 151.90 153.85 3597 152.40 154.80 3606 -1.29% 11.34%
E.ON 9.45 1.36% 0.13 2602753 9.35 9.32 9.48 733 9.45 9.45 733 1.85% 9.45%
ELECTROCOMPONENTS 621.60 -1.27% -8.00 172662 632.80 619.40 636.60 350 621.20 621.80 5 0.26% 22.36%
Electrolux B 216.80 -0.05% -0.10 277845 217.40 216.20 218.40 200 216.20 219.60 1635 -2.78% 16.15%
Endesa 22.99 1.73% 0.39 251221 22.64 22.63 23.03 96 22.97 23.00 550 1.19% 13.81%
ENEL 5.79 1.92% 0.11 6303203 5.70 5.68 5.79 2300 5.79 5.79 1900 3.10% 15.06%
ENI 14.03 0.54% 0.07 2265742 14.02 13.98 14.18 68 14.03 14.05 823 -5.18% 2.28%
Equinor 172.15 -0.75% -1.30 2324445 174.55 170.70 175.53 6000 166.70 172.90 2000 -6.47% -6.52%
Ericsson B 95.14 1.99% 1.86 3262727 94.90 94.62 95.84 2000 93.32 96.02 2000 4.94% 22.35%
ERSTE GROUP BANK 32.70 1.14% 0.37 156400 32.32 32.27 32.75 948 31.38 42.00 737 -3.17% 13.11%
EssilorLuxottica 106.35 0.52% 0.55 75521 106.30 105.97 106.80 120 106.35 106.70 71 -3.32% -3.89%
Eurobank Ergasias - - - - - - - - - - - - -
EXEL - - - - - - - - - - - - -
Ferguson 5150.00 -0.69% -36.00 233367 5196.00 5113.00 5208.00 62 5148.00 5152.00 62 -4.77% 3.02%
Fiat Chrysler 11.47 0.46% 0.05 2651342 11.55 11.45 11.67 600 11.46 11.51 867 -13.90% -9.34%
FIRSTGROUP 110.30 0.00% 0.00 186590 110.30 109.20 110.90 5600 110.20 110.40 232 -1.96% 31.86%
FORTUM 19.45 0.13% 0.03 524370 19.39 19.30 19.51 32 18.15 19.50 36 1.38% 2.26%
FRESENIUS MED. CARE 67.70 0.18% 0.12 199247 67.48 67.24 68.10 132 67.68 67.92 72 -2.31% 19.82%
GLAXOSMITHKLINE 1581.20 0.28% 4.40 2125926 1576.80 1571.00 1586.60 1146 1580.20 1581.60 650 1.68% 5.95%
GBL 83.94 1.38% 1.14 29039 83.15 83.02 84.24 29 83.90 84.02 30 -0.45% 10.68%
Hammerson 274.70 -0.25% -0.70 1337213 276.70 274.00 279.00 2479 274.00 274.80 527 -4.58% -16.71%
HAYS 149.90 0.94% 1.40 685766 149.40 149.20 152.10 13208 148.80 153.10 13112 0.74% 6.54%
HBOS - - - - - - - - - - - - -
Heineken 97.72 1.12% 1.08 108608 96.80 96.64 97.84 51 97.70 97.90 47 0.35% 26.84%
Hellenic Telecomm. O - - - - - - - - - - - - -
HENKEL Vz 82.32 0.29% 0.24 122939 82.36 81.80 82.54 51 82.30 82.40 10 -3.38% -13.64%
Hennes & Mauritz B 150.44 1.77% 2.62 1859683 148.10 147.88 151.40 1100 145.24 156.42 1300 -5.96% 19.26%
HSBC Holdings 659.90 0.18% 1.20 2895703 659.60 656.70 663.20 1580 660.10 660.30 1580 0.72% 2.34%
IMI PLC 929.00 -0.11% -1.00 177951 938.80 926.60 947.20 39 928.80 929.40 330 -4.87% -1.95%
Inditex Ind De Desno 24.95 0.46% 0.12 1172765 24.87 24.87 25.18 654 24.95 24.96 654 -2.06% 11.31%
Industrivärden A 204.00 0.89% 1.80 26201 203.60 203.20 204.80 34 203.80 204.40 69 -2.95% 11.54%
Infineon Technologie 16.36 -1.46% -0.24 2417190 16.80 16.32 16.98 342 16.36 16.37 342 -9.06% -6.21%
ING Groep 9.77 0.87% 0.08 4574707 9.76 9.74 9.87 1324 9.77 9.77 500 -3.27% 1.86%
INTESA SANPAOLO 1.92 0.89% 0.02 9917237 1.92 1.91 1.94 10516 1.92 1.92 10516 -11.34% -0.63%
Investor B 432.00 1.72% 7.30 186170 427.55 427.40 433.70 100 430.20 432.70 100 -1.50% 15.35%
ISS A/S NAM. DK 20 - - - - - - - - - - - - -
Johnson, Matthey 3124.00 1.17% 36.00 84742 3089.00 3089.00 3147.00 50 3123.00 3134.00 60 -2.19% 12.13%
Johnston Press - - - - - - - - - - - - -
Julius Baer N - - - - - - - - - - - - -
KBC Groep 60.56 1.37% 0.82 199469 60.22 59.72 61.06 636 60.04 60.56 80 -1.11% 7.34%
KERRY GROUP A 103.90 -0.86% -0.90 35101 104.50 103.00 104.40 21 103.60 104.20 50 -1.89% 20.19%
KINGFISHER 212.80 -0.42% -0.90 1234988 213.90 212.30 216.00 1000 212.70 212.90 1050 -6.71% 3.00%
Koninklijke DSM 100.65 0.95% 0.95 149362 99.94 99.94 101.38 50 100.70 100.75 63 -3.03% 41.28%
KONINKLIJKE KPN 2.70 1.01% 0.03 2905152 2.69 2.68 2.73 1831 2.69 2.70 4900 1.24% 5.59%
PHILIPS 36.15 0.92% 0.33 549247 35.91 35.83 36.35 324 36.15 36.16 324 -0.75% 16.73%
L'Oreal 243.00 0.50% 1.20 74402 242.85 241.70 244.00 20 242.90 243.20 6 -0.53% 20.78%
LafargeHolcim N 50.14 -0.04% -0.02 271898 50.44 50.12 50.76 150 50.06 50.26 115 -6.59% 24.11%
Lagardère 21.72 1.21% 0.26 60594 21.40 21.40 21.76 93 21.70 21.74 307 -2.43% -1.50%
LAND SECURITES GRP 829.80 -0.17% -1.40 423631 830.20 828.60 835.80 3982 824.40 829.80 70 -5.96% 2.95%
Legal & General 262.80 1.74% 4.50 2872410 259.80 259.50 264.00 1000 262.60 262.90 1231 -5.37% 13.77%
LINDE - - - - - - - - - - - - -
Lloyds Banking Grp 58.55 1.08% 0.62 29931307 58.29 58.10 58.82 5149 58.46 58.59 15067 -3.24% 13.07%
Logitech N 37.15 -0.56% -0.21 118768 37.78 37.01 37.78 1716 36.75 37.42 1714 -4.99% 20.11%
LONMIN 59.00 -3.44% -2.10 7767 57.70 57.70 59.20 677 58.90 59.20 514 -4.99% 34.27%
Lonza N 316.00 1.18% 3.70 31285 314.60 313.40 318.80 205 307.30 318.30 202 -0.50% 24.41%
LVMH Moët Henn. L. Vui 336.85 0.88% 2.95 108680 335.35 335.00 337.25 8 336.85 337.75 55 -1.49% 30.23%
Man Group 149.10 0.74% 1.10 102715 148.90 148.65 149.62 1000 149.10 149.20 975 -2.49% 11.89%
MAN 68.00 0.22% 0.15 586 67.70 67.50 68.30 69 67.75 68.45 69 -4.83% -24.61%
MARKS & SPENCER GRP 246.10 1.78% 4.30 3457465 241.60 241.60 252.20 320 245.90 246.10 1354 -8.24% -0.04%
MEDIASET 2.62 0.77% 0.02 141970 2.63 2.59 2.65 37 2.62 2.62 1100 -7.29% -4.13%
Mediobanca 8.64 0.37% 0.03 523194 8.65 8.62 8.71 550 8.62 8.67 511 -2.55% 17.49%
MISYS - - - - - - - - - - - - -
MITCHELLS & BUTLERS 271.50 1.69% 4.50 50011 272.00 270.50 277.25 218 271.00 272.50 500 11.27% 5.89%
MORRISON WM SMKTS 199.20 0.76% 1.50 3054796 198.45 196.75 199.80 1416 199.10 199.35 1250 -5.23% -6.39%
Münchener Rück 218.70 1.34% 2.90 93825 217.30 217.00 219.40 47 218.80 219.20 19 -0.14% 14.86%
NATIONAL BANK GREECE - - - - - - - - - - - - -
NATIONAL GRID 815.20 1.12% 9.00 2086850 811.10 802.80 818.40 192 815.00 815.20 748 -0.05% 6.73%
Naturgy Energy Group 26.69 0.45% 0.12 518664 26.60 26.54 26.77 347 26.68 26.73 344 -0.85% 19.47%
Nestlé N 99.01 -0.25% -0.25 746772 99.67 98.93 99.72 2500 98.90 99.40 2500 -1.17% 24.17%
NEXT 5768.00 1.37% 78.00 65961 5732.00 5728.00 5820.00 573 5730.00 5774.00 5 -0.55% 44.92%
NOKIA 4.47 1.14% 0.05 4431927 4.43 4.43 4.56 4931 4.47 4.51 280 0.52% -10.99%
Nordea Bank 70.21 -0.11% -0.08 1139466 70.55 70.15 70.91 1000 69.97 71.20 250 -2.63% -5.95%
Norsk Hydro 32.49 -0.12% -0.04 1548616 32.97 32.42 33.05 11550 31.94 32.97 10992 -3.33% -17.08%
Novartis N 87.09 2.97% 2.51 1104981 84.92 84.87 87.17 724 86.43 87.55 400 3.53% 17.48%
Old Mutual - - - - - - - - - - - - -
OPAP - - - - - - - - - - - - -
ORANGE SA 13.96 1.27% 0.17 2048133 13.82 13.80 14.14 460 13.96 13.96 95 1.16% -1.55%
Orkla ASA 75.60 0.59% 0.44 422196 75.10 75.06 76.32 7329 75.00 75.62 108 1.12% 11.11%
PEARSON 804.00 -0.27% -2.20 637437 803.60 797.40 815.20 898 803.60 804.80 230 0.10% -14.07%
PENNON GROUP 703.80 0.54% 3.80 302699 700.40 700.40 709.60 200 703.40 705.00 1600 0.66% 1.27%
Pernod-Ricard 163.10 0.83% 1.35 61008 161.65 161.50 163.10 48 163.05 163.55 48 1.37% 15.39%
PERSIMMON 1959.00 0.33% 6.50 257754 1968.50 1954.50 1976.50 385 1957.00 1959.50 459 -7.29% 1.37%
Peugeot 20.52 0.00% 0.00 579364 20.73 20.41 20.90 238 20.50 20.60 238 -3.93% 10.47%
Pharol SGPS SA 0.15 -1.98% -0.00 4083 0.15 0.15 0.15 33500 0.15 0.15 34558 -3.13% -9.29%
PORSCHE AUTOMOBIL 56.90 0.11% 0.06 135122 57.78 56.78 58.04 46 56.86 57.08 86 -4.91% 9.97%
Provident Financial 451.90 -2.12% -9.80 64383 461.30 449.80 467.60 621 449.80 550.00 3250 -6.46% -21.68%
PRUDENTIAL 1594.50 0.85% 13.50 1264794 1598.00 1588.50 1602.00 700 1595.00 1599.50 582 -4.55% 13.53%
Publicis Groupe 49.33 -0.76% -0.38 93004 49.59 49.13 50.00 96 49.25 49.45 94 -2.43% -1.16%
PUMA 547.00 0.74% 4.00 9216 544.50 541.25 547.50 13 547.00 547.50 38 -1.26% 29.01%
RANK GROUP 154.40 0.13% 0.20 12 154.60 154.40 154.60 1732 151.60 155.40 24 -0.77% 10.76%
Reach PLC 77.90 -0.13% -0.10 150 77.90 77.90 77.90 5000 54.00 95.00 2966 1.50% 20.59%
RECKITT BENCKISER 6423.00 0.31% 20.00 228077 6428.50 6382.00 6448.00 129 6425.00 6427.00 60 2.69% 7.07%
Relx Plc 1829.50 0.19% 3.50 551060 1831.00 1827.00 1842.50 405 1828.00 1830.00 420 1.13% 13.11%
Renault 49.98 -0.45% -0.23 250453 50.93 49.85 51.08 98 49.92 50.06 98 -3.39% -8.40%
RENTOKIL INITIAL 382.10 0.87% 3.30 2391526 381.65 380.70 385.70 687 381.90 382.20 800 -1.27% 13.86%
REPSOL 14.54 0.69% 0.10 1733527 14.53 14.46 14.61 4 14.54 14.55 717 -1.82% 3.16%
Rexam - - - - - - - - - - - - -
RIO TINTO 4656.50 1.37% 63.00 857217 4627.50 4627.50 4666.25 110 4651.50 4657.00 110 -0.50% 24.56%
Roche GS 271.55 0.67% 1.80 189299 269.70 269.15 273.35 236 267.00 274.35 233 2.07% 11.93%
ROLLS ROYCE 885.40 -0.49% -4.40 1159255 896.00 881.00 897.00 841 884.60 885.80 350 -5.57% 7.11%
Royal Bk of Scotld G 217.40 -0.46% -1.00 2549091 218.50 216.70 220.40 1591 217.30 217.50