20.01.2020 10:57:10
STXE TM PR.USD
344.60
$$$
1.7100
0.50%
17.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 342.89 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 20.01.2020 / 10:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.82% 344.6 340.5
1 Woche 1.09% 344.6 341.0
1 Monat 1.77% 344.6 337.3
3 Monate 7.98% 344.6 318.8
6 Monate 8.30% 344.6 296.0
1 Jahr 17.65% 344.6 295.8
3 Jahre 21.54% 365.6 275.4
SMI
21.7
26.51
0.82
2.12
-17.47
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-17.47,"chartHeight":20.367008474413,"year":2018,"ID_NOTATION":"2015043"},"2019":{"performance":21.7,"chartHeight":21.354971821525,"year":2019,"ID_NOTATION":"2015043"},"2020":{"performance":0.82,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"2015043"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.12,"chartHeight":10.757127819456,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":12.089380764634,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.8,"chartHeight":10.011557519128,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 20.01.2020 10:57:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1121.00 -0.40% -4.50 22644 1128.00 1121.00 1129.50 495 1120.50 1121.50 298 3.26% 2.13%
A.P. Moller-Maersk ' 8230.00 0.37% 30.00 7 8230.00 8230.00 8230.00 12 8200.00 8215.00 14 -4.04% -9.39%
A.P. Moller-Maersk B 8658.00 0.16% 14.00 617 8642.00 8610.00 8696.00 1 8656.00 8660.00 17 -4.38% -10.18%
A2A 1.79 0.76% 0.01 123392 1.78 1.78 1.79 9176 1.79 1.79 2811 3.23% 5.91%
AAK AB 185.93 0.66% 1.23 9786 185.65 185.65 186.40 115 185.70 186.05 103 1.01% 3.44%
Aalberts Industries 40.71 0.10% 0.04 1135 40.61 40.61 40.76 92 40.70 40.72 23 0.64% 1.78%
Aareal Bank 29.87 0.44% 0.13 1185 29.79 29.72 29.88 46 29.86 29.91 114 -6.06% -1.69%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
ABENGOA A. 0.02 0.00% 0.00 - 0.02 0.02 0.02 126154 0.03 0.03 125739 0.00% 0.00%
ABG Sundal Collier 4.14 0.48% 0.02 14074 4.13 4.13 4.14 9086 4.11 4.14 1561 2.10% 3.77%
ACACIA MINING PLC 234.40 - - - - - - 185 234.20 235.40 2214 -2.01% 28.26%
ACCIONA 99.65 0.38% 0.38 1174 99.45 99.10 99.65 188 99.70 99.95 37 5.89% 5.89%
ACCOR 39.97 -0.82% -0.33 76613 40.23 39.97 40.34 100 39.97 39.99 301 -0.30% -3.61%
ACEA 19.94 -0.20% -0.04 63 20.05 19.94 20.05 84 19.88 19.98 384 6.62% 8.23%
Acerinox 9.87 1.84% 0.18 66493 9.84 9.78 9.96 416 9.87 9.89 200 0.00% -3.34%
Ackermans & van Haar 147.50 -0.54% -0.80 445 148.50 147.50 148.50 19 147.40 147.60 2 4.73% 6.00%
ACS ACTIVIDADES DE C 34.55 -0.32% -0.11 23056 34.71 34.46 34.79 168 34.53 34.56 338 1.37% -3.10%
Active Biotech 2.56 0.00% 0.00 - 2.56 2.56 2.56 1401 2.53 2.83 893 -12.50% 13.81%
Addtech B 315.00 0.16% 0.50 7188 316.50 313.50 322.00 98 312.00 314.50 92 -0.16% 4.13%
- - - - - - - - - - - 0.00% 0.00%
ADIDAS 310.60 -0.14% -0.45 15054 311.60 310.50 312.20 30 310.55 310.65 51 0.48% 7.00%
Admiral Group 2317.00 -0.26% -6.00 4281 2318.00 2315.00 2321.00 67 2316.00 2318.00 200 0.91% 0.26%
Aedifica 119.00 -0.17% -0.20 389 118.80 118.80 119.00 86 118.80 119.00 36 6.62% 4.93%
- - - - - - - - - - - 0.00% 0.00%
AEGON 3.97 0.10% 0.00 93109 3.95 3.94 3.97 635 3.97 3.97 1100 -1.54% -2.70%
AF Poeyry B 245.80 0.08% 0.20 5690 247.00 244.20 249.60 192 245.60 246.20 179 7.34% 12.25%
AGEAS/NV 51.28 -0.39% -0.20 8420 51.40 51.26 51.54 100 51.28 51.30 99 -2.17% -2.57%
Agfa-Gevaert 4.66 -0.64% -0.03 631 4.68 4.66 4.68 243 4.66 4.67 373 0.95% 1.12%
AGGREKO 856.40 -0.14% -1.20 76 857.80 856.40 857.80 99 854.40 856.80 179 0.33% 2.95%
AGRANA Beteiligungs- 18.82 0.00% 0.00 - 18.82 18.82 18.82 700 18.50 19.10 242 -0.21% 2.17%
Air France-KLM 9.61 -2.87% -0.28 270345 9.75 9.59 9.75 624 9.60 9.61 41 -0.12% -0.10%
Air Liquide 129.05 -0.42% -0.55 12187 130.85 128.75 131.75 56 129.05 129.10 185 3.14% 2.82%
Airbus Group 137.48 0.90% 1.22 35242 136.94 136.20 137.50 53 137.48 137.50 33 1.61% 4.25%
AIXTRON 9.95 0.28% 0.03 9428 9.96 9.94 10.01 292 9.95 9.99 310 2.31% 16.78%
Akastor ASA 9.50 1.39% 0.13 98 9.50 9.50 9.50 238 9.28 9.77 7500 0.11% -4.04%
Aker BP 293.80 0.27% 0.80 34840 295.20 292.50 295.60 74 293.60 293.90 158 -0.31% 1.70%
AKER SOLUTIONS 21.94 -0.41% -0.09 14026 22.09 21.80 22.09 727 21.93 22.09 1675 -8.85% -10.95%
Akzo Nobel 88.05 0.17% 0.15 52729 88.00 87.94 88.13 194 88.03 88.07 38 -1.95% -3.20%
- - - - - - - - - - - 0.00% 0.00%
ALK-Abelló B 1811.00 0.95% 17.00 45 1805.00 1801.00 1812.00 7 1809.00 1814.00 6 0.96% 9.93%
ALLIANZ 220.40 0.69% 1.50 34229 219.25 219.15 220.45 52 220.40 220.50 333 -0.82% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Alstom 45.32 -0.48% -0.22 22470 45.42 45.28 45.64 47 45.34 45.36 106 5.71% 8.25%
Alten 117.40 -0.42% -0.50 658 117.80 117.30 117.90 27 117.40 117.50 66 2.43% 4.89%
Altran Technologies 14.43 -0.03% -0.01 99071 14.44 14.43 14.44 33587 14.43 14.43 6832 2.09% 1.94%
Amadeus IT 77.94 -0.76% -0.60 27528 78.32 77.56 78.32 495 77.96 77.98 50 5.91% 7.74%
AMAG Austria Metall 29.05 0.00% 0.00 - 29.05 29.05 29.05 50 33.00 32.00 54 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
AMPLIFON 26.33 -0.72% -0.19 10358 26.50 26.33 26.57 642 26.32 26.40 293 0.68% 3.43%
Andritz 38.70 0.68% 0.26 2257 38.64 38.64 38.92 164 38.70 38.76 251 0.21% -0.16%
ANGLO AMERICAN 2241.50 -0.20% -4.50 45638 2259.50 2235.00 2264.50 348 2240.00 2241.50 615 3.93% 3.50%
AB InBev 71.64 -0.47% -0.34 30796 72.04 71.61 72.04 369 71.64 71.67 222 -2.15% -1.26%
ANTOFAGASTA 974.40 -0.75% -7.40 12627 984.00 971.00 985.80 733 974.00 974.80 244 3.74% 6.62%
Aperam 27.48 0.73% 0.20 8977 27.81 27.30 28.12 3 27.48 27.56 93 -1.66% -4.65%
Arcadis 20.50 0.29% 0.06 91 20.50 20.50 20.50 49 20.52 20.64 149 -1.45% -1.45%
ArcelorMittal 14.60 -0.39% -0.06 73715 14.67 14.54 14.78 100 14.59 14.60 819 -1.78% -5.97%
Arkema 87.40 -0.18% -0.16 11147 87.72 87.14 87.93 75 87.38 87.46 173 -2.93% -7.38%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 564.50 0.09% 0.50 4319 564.00 563.50 564.50 763 562.50 565.00 301 9.73% 8.88%
ASHTEAD GROUP 2540.00 -0.70% -18.00 11301 2571.00 2538.00 2578.00 6 2540.00 2541.00 158 4.28% 5.44%
ASM International 119.90 1.96% 2.30 6978 118.75 118.50 120.20 70 119.90 120.00 5 9.91% 17.07%
ASML Holding 271.65 0.44% 1.20 19862 273.80 271.05 273.80 112 271.60 271.65 80 0.75% 2.74%
ASSA Abloy B 232.95 -0.41% -0.95 41904 233.00 232.50 233.40 179 232.90 233.00 969 5.55% 6.85%
Assicurazioni Genera 18.34 0.22% 0.04 88372 18.27 18.25 18.36 1467 18.32 18.32 2602 -1.43% -0.73%
A.B. Foods 2646.00 -0.79% -21.00 20187 2645.50 2645.50 2660.00 55 2642.00 2643.00 171 1.91% 2.85%
ASTALDI 0.56 -0.53% -0.00 14096 0.57 0.56 0.57 8474 0.56 0.58 74805 -4.60% -4.60%
ASTM 26.22 0.77% 0.20 3046 26.02 26.02 26.22 301 26.16 26.26 116 -3.49% -4.48%
Aston Martin Lagonda 446.70 -2.04% -9.30 5400 448.40 446.70 453.30 207 445.50 448.90 207 -0.87% -12.21%
AstraZeneca 7854.00 -0.49% -39.00 38590 7926.00 7838.00 7937.00 322 7853.00 7855.00 100 3.34% 3.83%
Atea 126.00 -0.32% -0.40 725 126.60 126.00 126.80 379 125.60 126.60 285 -0.78% -1.86%
ATLANTIA 20.73 0.39% 0.08 152660 20.58 20.52 20.75 260 20.72 20.73 94 -3.73% -1.10%
Atlas Copco A 391.80 -0.13% -0.50 45085 390.00 388.50 392.80 825 391.70 391.90 224 3.29% 4.98%
Atlas Copco B 344.90 0.06% 0.20 9159 342.20 342.10 345.70 197 344.80 345.00 100 4.20% 5.93%
- - - - - - - - - - - 0.00% 0.00%
Atresmedia Co.d.Medi 3.22 -2.60% -0.09 7820 3.28 3.20 3.28 895 3.21 3.26 2600 -1.67% -4.95%
Atrium European Real 3.55 0.00% 0.00 1134 3.60 3.55 3.60 90 3.55 3.59 90 1.14% 2.01%
AURUBIS 53.30 -0.07% -0.04 2804 53.84 52.90 53.84 39 53.14 53.28 72 0.87% -2.59%
Austevoll Seafood 90.40 0.39% 0.35 5026 90.10 89.90 90.85 155 90.50 90.70 84 0.00% -0.06%
AUTOGRILL 9.75 -0.51% -0.05 5686 9.78 9.75 9.83 184 9.73 9.76 778 4.37% 4.70%
Avanza Bank 106.20 1.72% 1.80 3330 104.60 104.60 106.20 105 106.00 106.40 915 -2.43% 7.08%
- - - - - - - - - - - 0.00% 0.00%
AVEVA GROUP 5005.00 -0.79% -40.00 4779 5050.00 4966.00 5065.00 52 5000.00 5005.00 110 6.21% 8.49%
Aviva 408.00 0.49% 2.00 199761 406.70 405.90 408.50 2002 407.90 408.10 2691 -1.53% -3.24%
AXA 24.43 0.21% 0.05 117324 24.36 24.34 24.48 659 24.43 24.43 45 -4.03% -2.77%
AXEL SPRINGER 62.55 -0.16% -0.10 28388 62.70 62.50 62.75 90 62.60 63.20 200 -0.08% -0.08%
AXFOOD AB 204.10 -0.10% -0.20 2557 203.90 203.80 204.20 37 204.00 204.20 233 -0.97% -2.16%
AZIMUT 23.54 -0.47% -0.11 3173 23.75 23.47 23.75 175 23.50 23.55 345 -0.08% 10.82%
Aéroports de Paris 175.95 -0.20% -0.35 647 176.00 175.70 176.60 13 175.70 175.90 62 0.74% 0.17%
BABCOCK INT GROUP 614.60 -0.97% -6.00 9711 618.40 612.20 618.40 205 613.80 616.00 328 -2.48% -0.99%
BAE SYSTEMS 638.40 2.34% 14.60 365875 645.60 636.20 645.60 1034 638.40 638.80 3350 4.91% 10.10%
BALFOUR BEATTY 261.40 0.08% 0.20 8445 262.60 261.40 262.60 845 261.80 262.60 309 -0.31% -0.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BANCA GENERALI 30.22 -0.26% -0.08 6847 30.28 30.10 30.28 321 30.14 30.20 214 0.13% 4.55%
BCA MONTE DEI PASCHI 1.69 -0.24% -0.00 20905 1.71 1.69 1.71 7844 1.69 1.71 4445 -1.34% 21.52%
BBVA 4.77 -15.99% -0.91 524489 4.81 4.75 4.81 2022 4.77 4.77 699 -3.86% -3.86%
- - - - - - - - - - - 0.00% 0.00%
B. COM. PORTUGUES 0.19 -1.23% -0.00 338054 0.20 0.19 0.20 14681 0.19 0.19 13782 -5.48% -4.78%
BA.SABADELL 1.00 -0.85% -0.01 323169 1.00 0.99 1.00 2000 0.99 1.00 5134 -1.62% -3.81%
Banco Santander 3.65 -0.72% -0.03 980222 3.66 3.64 3.67 8759 3.65 3.65 5490 -1.43% -1.63%
Bang & Olufsen 45.95 3.03% 1.35 1236 45.00 43.38 46.00 61 45.10 46.00 242 31.49% 27.92%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 4.66 -1.17% -0.06 10255 4.71 4.64 4.71 200 4.64 4.66 1250 -1.26% -3.64%
Bankia 1.78 -1.19% -0.02 112818 1.80 1.77 1.80 220 1.78 1.78 1100 -0.91% -4.96%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Banque Nationale Bel 2380.00 0.42% 10.00 2 2350.00 2350.00 2380.00 3 2330.00 2380.00 6 -0.42% -2.87%
Barclays Bank 174.96 -0.17% -0.30 499392 175.38 174.72 175.45 4434 174.94 175.00 1262 -3.16% -2.78%
Barco 226.00 0.78% 1.75 99 226.00 226.00 226.25 56 226.50 227.50 35 -1.21% 2.16%
BARRATT DEVELOPMENTS 807.00 0.98% 7.80 41078 801.00 800.80 809.20 901 806.40 807.60 917 5.71% 7.39%
- - - - - - - - - - - 0.00% 0.00%
BASF 64.68 0.42% 0.27 104786 64.40 64.35 64.82 37 64.68 64.70 338 -2.31% -4.21%
- - - - - - - - - - - 0.00% 0.00%
BAYER 75.30 0.17% 0.13 39708 75.35 74.98 75.40 171 75.25 75.28 100 -0.32% 3.11%
BMW 71.08 0.00% 0.00 60656 70.92 70.84 71.13 152 71.07 71.11 196 -4.62% -3.06%
BMW Vz 54.35 0.09% 0.05 2032 54.30 54.05 54.35 73 54.25 54.40 125 -4.57% -1.45%
BayWa Vink. 27.60 -0.36% -0.10 463 28.15 27.60 28.15 776 27.00 28.00 771 -0.54% -2.47%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 2.09 -0.85% -0.02 3377 2.10 2.09 2.10 3480 2.08 2.09 6524 0.00% -0.38%
BEAZLEY PLC LS -,05 533.50 0.09% 0.50 3004 531.50 531.50 536.50 96 533.00 533.50 379 -0.74% -4.31%
Befimmo 53.80 1.13% 0.60 620 53.75 53.50 53.80 22 53.80 53.90 315 1.32% -0.37%
BEIERSDORF 106.25 0.24% 0.25 11513 105.60 105.55 106.35 322 106.20 106.25 103 -1.40% -0.33%
Beijer Alma B 154.60 -0.90% -1.40 8 154.60 154.60 154.60 259 154.00 155.60 259 -1.27% -0.38%
Bekaert 25.33 1.00% 0.25 184 25.33 25.33 25.33 80 25.24 25.36 155 0.08% -5.50%
BELLWAY 4011.00 0.35% 14.00 32405 4025.00 4011.00 4034.00 140 4011.00 4014.00 57 3.82% 5.16%
Beneteau 10.16 -1.26% -0.13 890 10.39 10.16 10.39 1913 10.01 10.18 144 -1.06% -4.55%
Bergman & Beving B 84.80 0.95% 0.80 53 84.80 84.80 84.80 130 82.00 84.50 127 5.34% 4.43%
BERKELEY GROUP 5092.00 1.11% 56.00 6759 5064.00 5056.00 5104.00 229 5090.00 5092.00 339 4.52% 3.45%
- - - - - - - - - - - 0.00% 0.00%
Betsson B 43.70 0.92% 0.40 5998 43.58 43.36 43.76 212 43.50 43.80 157 -3.65% -1.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BHP Group 1849.80 -0.18% -3.40 108011 1861.60 1846.60 1861.80 488 1849.40 1850.20 515 3.95% 4.11%
Bic 60.10 -0.25% -0.15 895 60.10 60.10 60.30 27 60.05 60.10 312 -1.15% -2.59%
Bilfinger SE 33.28 0.30% 0.10 391 33.16 33.16 33.32 35 33.26 33.38 28 -0.36% -4.05%
BillerudKorsnäs 112.25 0.18% 0.20 10746 112.25 111.90 112.50 269 111.95 112.25 66 -1.36% 1.08%
- - - - - - - - - - - 0.00% 0.00%
bioMerieux 85.85 2.39% 2.00 14001 85.40 85.25 86.10 42 85.80 85.95 133 -1.99% 5.74%
- - - - - - - - - - - 0.00% 0.00%
BNP Paribas 50.59 -0.32% -0.16 111628 50.72 50.51 50.74 249 50.59 50.60 99 -2.59% -3.81%
BODYCOTE PLC LS -,17 922.00 0.60% 5.50 933 921.50 919.50 923.50 328 925.50 928.50 97 -0.27% -3.88%
Boliden 261.30 -0.87% -2.30 31257 264.00 260.80 264.80 347 261.10 261.40 204 6.38% 5.86%
Bolloré 3.79 -0.89% -0.03 10864 3.83 3.79 3.83 493 3.79 3.79 147 -2.30% -1.39%
BME 34.96 -0.06% -0.02 3273 34.98 34.94 35.06 73 34.92 34.96 64 0.29% 2.28%
Bonheur ASA 217.00 0.00% 0.00 477 217.00 217.00 217.00 170 215.00 217.00 75 7.43% 9.60%
- - - - - - - - - - - 0.00% 0.00%
Bouygues 38.02 0.09% 0.04 30392 38.02 37.86 38.04 172 38.02 38.03 945 0.94% -0.09%
BP 495.55 -0.31% -1.55 377322 498.20 495.23 500.00 3963 495.45 495.60 2540 -0.06% 4.78%
BPER 4.58 -0.02% -0.00 25653 4.58 4.57 4.60 1323 4.57 4.58 500 -0.95% 1.87%
Brederode 77.40 1.57% 1.20 119 76.80 76.80 77.40 80 77.80 79.20 272 1.84% 4.31%
BREMBO 11.04 -0.32% -0.04 1607 11.06 11.04 11.06 360 11.03 11.05 341 0.36% 0.18%
BRENNTAG 48.82 0.02% 0.01 2320 48.88 48.72 48.95 126 48.84 48.89 115 -1.65% 0.43%
BREWIN DOLPHIN 364.00 -0.11% -0.40 165 364.20 364.00 364.20 711 361.60 363.80 622 3.11% -1.78%
BRIT AMER TOBACCO 3429.50 -1.00% -34.50 139786 3456.00 3415.50 3460.00 100 3429.00 3430.50 2243 -0.73% 6.80%
BRITISH LAND CO 586.40 -0.27% -1.60 24997 588.60 586.40 589.40 625 586.20 586.60 1284 0.31% -7.72%
- - - - - - - - - - - 0.00% 0.00%
BRITVIC 888.50 1.37% 12.00 40529 866.00 863.75 891.50 235 888.50 891.00 216 0.06% -2.99%
BROWN GROUP 103.80 -3.08% -3.30 2189 103.80 103.80 103.80 970 101.90 103.90 706 -26.82% -32.64%
BT GROUP 182.44 -0.59% -1.08 603081 184.74 182.20 184.90 289 182.44 182.48 5665 -4.88% -4.99%
- - - - - - - - - - - 0.00% 0.00%
BUNZL 2081.00 -0.14% -3.00 1435 2086.00 2080.00 2086.00 180 2081.00 2086.00 170 2.16% 0.34%
BURBERRY GROUP 2288.00 -2.01% -47.00 57726 2323.00 2277.00 2333.00 487 2287.00 2288.00 386 4.99% 5.56%
Bureau Veritas 24.96 -1.21% -0.30 12150 25.10 24.96 25.14 354 24.95 24.97 144 8.13% 8.45%
BUZZI UNICEM 21.94 0.23% 0.05 18350 21.94 21.93 22.28 369 21.96 21.99 43 0.74% -2.67%
C&C Group 373.50 -0.53% -2.00 5181 373.50 373.00 374.00 3069 369.00 374.00 35 -6.71% -6.59%
CA IMMO 39.05 0.51% 0.20 547 38.75 38.75 39.05 40 38.85 39.00 418 1.57% 4.02%
CAIRN ENERGY 191.50 -1.03% -2.00 68098 191.00 189.80 192.40 1466 191.50 192.60 613 -3.06% -5.89%
Caixabank SA 2.77 -0.18% -0.01 200326 2.76 2.74 2.77 640 2.76 2.76 4310 -0.29% -0.68%
Cap Gemini 116.00 -0.39% -0.45 8685 118.00 115.80 118.00 131 115.95 116.05 39 5.91% 6.69%
CAPITA 166.35 -3.70% -6.40 116846 168.70 165.55 169.15 353 166.00 166.35 2940 2.95% 5.02%
CAPITAL & COUNTIES 260.90 -1.17% -3.10 7774 263.90 259.80 263.90 2766 260.10 261.10 249 2.88% 1.15%
CARGOTEC 33.86 -0.47% -0.16 2376 33.94 33.74 34.04 10 33.86 33.90 32 5.98% 12.28%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1053.00 0.53% 5.50 6900 1054.00 1049.50 1058.50 24 1053.00 1053.50 223 4.98% 5.34%
Carnival 3672.00 -0.92% -34.00 106993 3705.50 3666.00 3708.00 42 3668.00 3671.00 196 4.99% 1.76%
Carrefour 14.63 -0.98% -0.14 56768 14.77 14.60 14.77 904 14.63 14.63 137 -1.47% -1.20%
Casino Guichard 37.15 1.25% 0.46 8115 37.09 37.09 37.70 121 37.12 37.21 124 -3.32% -11.91%
Castellum 227.90 -0.48% -1.10 4191 229.00 227.50 229.30 5 227.90 228.10 123 1.46% 4.04%
CECONOMY 5.25 -0.42% -0.02 2112 5.28 5.25 5.28 270 5.25 5.26 337 -5.04% -2.87%
CENTRICA 92.34 -0.30% -0.28 108758 92.16 92.06 92.44 3484 92.30 92.36 1894 7.75% 3.86%
CGG 2.91 0.21% 0.01 24713 2.90 2.89 2.91 636 2.91 2.91 780 1.43% 0.62%
CHEMRING GROUP 271.50 0.74% 2.00 64 271.50 271.50 271.50 1114 269.50 271.50 234 4.66% 12.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Christian Dior 475.20 -0.83% -4.00 166 477.40 475.20 478.20 16 474.80 475.20 1 2.92% 4.58%
CHRISTIAN HANSEN 499.30 0.16% 0.80 28342 497.50 494.50 500.00 168 499.20 499.40 387 -3.47% -5.98%
CFE 102.20 0.00% 0.00 45 102.80 102.20 102.80 22 101.80 102.80 31 4.82% 5.14%
Michelin (CGDE) 110.20 0.36% 0.40 9413 110.00 109.75 110.65 97 110.15 110.20 55 -0.99% 0.78%
- - - - - - - - - - - 0.00% 0.00%
CIR 1.08 2.08% 0.02 1493 1.08 1.08 1.08 6602 1.07 1.08 6930 0.18% 0.00%
Citycon 9.83 -0.10% -0.01 1009 9.87 9.83 9.87 249 9.82 9.84 649 3.63% 5.07%
- - - - - - - - - - - 0.00% 0.00%
Clas Ohlson B 107.40 -0.56% -0.60 203 108.00 107.40 108.00 247 107.50 107.70 184 -5.35% -4.17%
CLOSE BROTHERS GROUP 1579.00 -0.94% -15.00 4467 1592.00 1579.00 1594.00 89 1575.00 1579.00 396 -0.44% -0.56%
CNP Assurances 17.24 0.06% 0.01 5895 17.17 17.16 17.32 717 17.23 17.25 303 -1.37% -2.60%
Coca-Cola HBC 2761.00 -0.07% -2.00 4675 2759.00 2753.00 2766.00 55 2759.00 2760.00 182 3.56% 7.72%
COFIDE 0.54 0.19% 0.00 2695 0.54 0.54 0.54 4204 0.53 0.55 5385 2.48% -1.28%
COFINIMMO 136.20 -0.29% -0.40 19 136.00 136.00 136.20 28 136.00 136.20 24 2.71% 4.12%
COLOPLAST 860.20 -0.42% -3.60 4351 859.00 859.00 864.80 125 860.00 860.40 25 6.27% 4.32%
- - - - - - - - - - - 0.00% 0.00%
Commerzbank 5.20 -1.76% -0.09 276783 5.34 5.17 5.34 7791 5.20 5.20 1866 -8.11% -4.25%
Compagnie de Saint-G 35.27 -0.33% -0.12 28832 35.32 35.17 35.41 86 35.27 35.28 221 0.44% -3.17%
- - - - - - - - - - - 0.00% 0.00%
Compass Group 1940.00 0.13% 2.50 32868 1938.00 1936.50 1946.00 1 1939.50 1940.00 311 1.17% 2.22%
Const&Auxiliar de Fe 39.10 -0.38% -0.15 170 39.20 39.10 39.20 91 38.90 39.25 174 -2.61% -4.15%
CONTINENTAL 114.16 -0.52% -0.60 14746 114.78 114.10 115.14 8 114.14 114.18 34 -3.56% -0.69%
Corbion 28.96 0.35% 0.10 33 28.96 28.96 28.96 116 28.96 29.02 140 -2.10% 2.20%
Corporación Financiera 47.75 0.32% 0.15 777 47.15 47.15 47.75 166 45.60 47.60 50 0.00% -1.35%
Covivio 105.10 -0.66% -0.70 9389 105.50 105.05 105.50 24 105.00 105.10 8 3.62% 4.65%
Cramo 13.74 0.15% 0.02 1150 13.73 13.73 13.74 19277 13.72 13.73 868 3.78% 3.55%
- - - - - - - - - - - 0.00% 0.00%
CREDEM 5.04 -0.30% -0.01 249 5.04 5.04 5.04 1252 5.02 5.05 1002 -1.65% -2.03%
CREDITO VALTELLINESE 0.07 -0.14% -0.00 62532 0.07 0.07 0.07 101873 0.07 0.07 104503 0.99% 0.56%
- - - - - - - - - - - 0.00% 0.00%
CRH PLC 34.77 -0.17% -0.06 23063 34.66 34.65 34.96 870 34.76 34.78 57 -0.63% -2.57%
Croda Int 5130.00 0.49% 25.00 1058 5110.00 5110.00 5135.00 55 5125.00 5130.00 82 0.79% -0.20%
Crédit Agricole 12.81 -0.74% -0.10 87448 12.88 12.78 12.88 1144 12.80 12.81 730 0.35% -0.42%
CTS Eventim & Co. 59.50 1.36% 0.80 5643 59.15 59.05 59.55 198 59.45 59.50 3 -0.51% 4.26%
D'Ieteren 59.50 0.00% 0.00 224 59.50 59.50 59.50 93 59.60 59.80 127 -0.50% -4.49%
DLY MAIL & GEN TRUST 824.00 -1.67% -14.00 2189 826.00 823.00 835.00 174 821.00 827.00 529 3.97% 0.60%
Daimler 46.39 -0.64% -0.30 137423 46.51 46.23 46.59 240 46.37 46.38 118 -5.57% -5.29%
D/S Norden 97.65 -0.61% -0.60 1009 98.80 97.55 99.40 137 97.50 97.80 264 -3.01% -7.92%
DANIELI & C 16.42 0.12% 0.02 830 16.46 16.32 16.50 465 16.32 16.42 48 -0.73% 0.00%
DANIELI +C.RISP.NC E 10.00 0.30% 0.03 82 10.00 10.00 10.00 460 9.90 10.00 1600 -0.50% -0.70%
Danone 73.28 -0.54% -0.40 27830 73.42 73.22 73.58 138 73.28 73.30 103 1.52% -0.11%
Danske Bank 110.40 0.46% 0.50 36539 110.25 110.10 110.80 111 110.35 110.40 192 0.73% 1.57%
Dassault Systèmes 157.70 0.00% 0.00 4110 158.95 157.00 160.00 66 157.70 157.85 35 2.30% 7.39%
Davide Campari Milan 8.62 -0.46% -0.04 37830 8.64 8.61 8.64 1668 8.61 8.62 929 6.26% 6.13%
DCC 6480.00 -0.55% -36.00 305 6504.00 6472.00 6504.00 10 6472.00 6480.00 33 0.03% -0.37%
DE LA RUE 146.00 1.25% 1.80 322 146.00 146.00 146.00 135 146.80 149.60 1046 2.38% 4.89%
DE'LONGHI 17.85 -1.54% -0.28 1400 18.06 17.82 18.06 1 17.85 17.88 421 -3.51% -3.97%
DEA CAPITAL 1.48 0.00% 0.00 - 1.48 1.48 1.48 5000 1.41 1.54 5000 0.96% 0.48%
Derwent London 4152.00 -0.53% -22.00 7795 4183.00 4150.00 4192.00 432 4150.00 4152.00 36 7.14% 4.14%
DEUTSCHE BANK 7.44 -2.29% -0.17 365672 7.58 7.41 7.58 500 7.43 7.44 2655 -1.26% 9.72%
DEUTSCHE BOERSE 146.65 0.20% 0.30 8282 146.00 145.85 146.75 24 146.60 146.65 36 1.49% 4.16%
DEUTSCHE EUROSHOP 25.22 -0.16% -0.04 1112 25.30 25.20 25.30 73 25.20 25.26 77 2.27% -4.10%
DEUTSCHE LUFTHANSA 14.99 -1.61% -0.24 356024 15.15 14.97 15.17 1384 14.99 14.99 839 -3.94% -6.85%
DEUTSCHE POST 34.18 0.35% 0.12 61313 33.95 33.95 34.19 433 34.16 34.18 604 -0.01% 0.43%
Deutsche Telekom 14.67 0.04% 0.01 243448 14.65 14.64 14.70 2095 14.67 14.68 2107 -0.78% 0.34%
Deutsche Wohnen 37.18 0.05% 0.02 34501 37.30 37.14 37.33 346 37.17 37.19 235 2.51% 2.00%
Diageo 3268.00 -0.34% -11.00 44847 3269.00 3267.50 3280.00 724 3268.50 3270.00 472 0.83% 2.37%
Dialog Semiconductor 44.59 -0.42% -0.19 6921 44.56 44.33 45.01 75 44.58 44.61 117 -5.41% -1.02%
DIASORIN 116.80 0.09% 0.10 2945 117.00 116.10 117.30 133 116.40 116.60 80 -0.77% 1.13%
DIA 0.11 2.56% 0.00 18097 0.11 0.11 0.11 20000 0.11 0.11 20000 -6.48% 2.63%
Dixons Carphone 141.60 -1.65% -2.38 19072 143.30 141.00 143.40 2234 141.45 141.80 1550 5.86% -0.71%
DMG Mori 42.60 0.24% 0.10 131 42.40 42.40 42.65 509 41.75 42.80 35 0.00% -0.12%
DNB ASA 164.30 -0.03% -0.05 64907 164.15 163.70 164.65 635 164.20 164.35 923 -0.60% -0.09%
DNO ASA 10.41 -0.48% -0.05 55898 10.53 10.38 10.53 1 10.41 10.44 2851 0.92% -9.63%
DOF ASA 1.51 -2.58% -0.04 33755 1.49 1.49 1.51 14612 1.45 1.78 41800 -13.71% -2.71%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 282.20 -0.21% -0.60 14400 285.00 282.00 285.00 930 281.20 283.00 540 -2.68% -9.71%
SMITH (DS) 355.50 -0.84% -3.00 30040 358.80 355.00 360.00 2180 355.50 356.20 898 -4.68% -6.57%
DSV Panalpina 769.00 -0.05% -0.40 13392 770.20 768.00 776.40 114 769.60 770.40 67 2.81% 0.00%
- - - - - - - - - - - 0.00% 0.00%
E.ON 10.13 -0.94% -0.10 361005 10.19 10.09 10.19 462 10.13 10.13 511 5.70% 6.94%
Eastnine 142.40 0.99% 1.40 16 142.40 142.40 142.40 265 138.80 143.00 17 0.43% 4.60%
EasyJet 1465.50 -0.88% -13.00 78211 1469.00 1456.00 1475.50 296 1464.50 1466.00 87 -0.74% 4.16%
EBRO FOODS 18.85 -0.11% -0.02 1971 18.86 18.83 18.87 2 18.84 18.87 3 -1.46% -2.93%
Edenred 48.91 -0.79% -0.39 4179 49.01 48.89 49.10 92 48.88 48.94 15 4.76% 7.17%
EDP Renováveis 10.82 0.00% 0.00 300 10.82 10.82 10.82 515 10.74 10.82 538 5.46% 4.04%
EDP-ENERGIAS 4.08 -0.93% -0.04 114166 4.12 4.08 4.12 700 4.08 4.08 6229 6.64% 7.11%
Eiffage 104.55 -0.14% -0.15 2616 104.65 104.30 104.75 53 104.60 104.70 262 0.24% 2.15%
- - - - - - - - - - - 0.00% 0.00%
E.D.F. 11.21 0.72% 0.08 175997 11.28 11.03 11.43 387 11.21 11.21 529 13.48% 12.17%
ELECTROCOMPONENTS 700.00 -0.40% -2.80 1119 701.20 700.00 701.20 235 699.40 701.40 360 1.71% 3.96%
Electrolux B 243.60 -0.29% -0.70 171161 244.10 242.60 244.30 100 243.50 243.60 171 4.05% 6.31%
Electrom. GeoSvcs 1.98 0.00% 0.00 - 1.98 1.98 1.98 4560 1.86 2.00 4560 -6.84% -6.40%
Elekta B 114.25 0.88% 1.00 45424 113.50 113.20 114.80 356 114.15 114.25 3512 -1.31% -8.15%
ELEMENTIS 141.80 -0.63% -0.90 1212 142.20 141.80 142.20 1964 140.90 142.00 2961 -13.04% -20.46%
Elia System Operator 83.50 0.00% 0.00 330 83.70 83.50 83.80 12 83.40 83.50 60 4.97% 5.76%
Elisa Corp. 51.38 0.67% 0.34 2712 51.30 51.28 51.46 40 51.40 51.44 81 2.86% 3.72%
- - - - - - - - - - - 0.00% 0.00%
ElringKlinger 6.81 -0.87% -0.06 331 6.79 6.79 6.86 350 6.74 6.82 151 -16.42% -16.22%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 23.86 0.80% 0.19 24454 23.82 23.70 23.89 273 23.85 23.88 394 3.00% 3.63%
Endesa 24.48 -0.20% -0.05 43624 24.56 24.42 24.57 858 24.45 24.48 2793 4.27% 3.24%
ENEL 7.60 -1.34% -0.10 947121 7.59 7.57 7.62 5394 7.59 7.60 1381 3.65% 8.74%
Engie S.A. 15.11 -0.76% -0.12 968648 15.21 15.07 15.21 70 15.11 15.12 1375 3.19% 5.58%
ENI 13.88 0.03% 0.00 94116 13.90 13.86 13.98 295 13.88 13.88 295 -1.83% -0.16%
EnQuest 29.54 1.51% 0.44 7804 29.54 29.54 29.54 19205 29.30 29.42 2360 11.49% 36.11%
Equinor 181.30 -0.03% -0.05 168170 182.50 180.95 183.40 985 181.30 181.40 1382 -0.47% 3.33%
Eramet 44.75 1.43% 0.63 1102 44.63 44.30 44.83 332 44.56 44.89 85 1.89% -4.21%
ERG 21.12 0.76% 0.16 602 21.02 21.02 21.16 81 21.04 21.10 170 6.18% 8.88%
Ericsson B 84.52 -1.19% -1.02 237908 85.28 84.20 85.32 1671 84.46 84.50 634 4.11% 4.60%
Ericsson Telefon A 90.00 -1.21% -1.10 491 89.35 89.30 90.00 212 88.60 89.00 231 5.88% 5.02%
ERSTE GROUP BANK 33.35 -0.54% -0.18 8716 33.53 33.24 33.53 301 33.32 33.36 617 -2.13% -0.33%
- - - - - - - - - - - 0.00% 0.00%
EssilorLuxottica 143.78 -0.54% -0.78 8327 144.20 143.30 144.20 89 143.75 143.80 100 2.37% 6.21%
Eurazeo 62.40 0.08% 0.05 2453 62.30 62.15 62.45 286 62.40 62.45 164 4.53% 2.13%
- - - - - - - - - - - 0.00% 0.00%
Eurocommercial Prope 23.46 -0.93% -0.22 494 23.62 23.36 23.62 152 23.12 23.30 80 -1.82% -5.36%
Eurofins Scientific 480.60 0.29% 1.40 5129 481.50 480.60 486.80 10 480.20 481.00 12 -1.76% -3.04%
Eutelsat Communicati 14.60 0.41% 0.06 21697 14.56 14.51 14.60 63 14.59 14.62 232 2.40% -0.24%
EVN 17.40 0.40% 0.07 84 17.54 17.40 17.54 181 17.26 17.40 23 1.75% -0.34%
EVRAZ 427.40 2.32% 9.70 151150 422.80 422.80 433.40 253 427.30 427.70 1555 6.56% 4.14%
EVS Broadcast Eq. 21.05 -0.24% -0.05 89 21.10 21.05 21.10 42 21.05 21.20 179 -2.09% -4.31%
Exor NV 72.04 0.08% 0.06 4829 71.96 71.78 72.06 100 71.92 71.98 391 3.03% 3.66%
EXPERIAN 2641.00 -0.30% -8.00 16762 2643.00 2638.00 2651.00 377 2640.00 2643.00 256 2.95% 3.44%
- - - - - - - - - - - 0.00% 0.00%
Fabege 158.70 0.03% 0.05 20181 158.50 158.35 159.50 305 158.70 158.80 278 -0.72% 1.83%
Fagron 20.18 0.60% 0.12 2562 20.12 20.12 20.18 947 20.14 20.18 68 -2.53% 3.99%
Fastighets Balder B 454.40 -0.31% -1.40 5439 457.20 453.60 457.40 55 454.20 454.80 138 1.74% 5.16%
Faurecia 45.94 0.57% 0.26 7221 45.36 45.22 45.96 100 45.95 45.99 29 -4.63% -4.77%
Ferguson 7148.00 -0.39% -28.00 11731 7196.00 7144.00 7198.00 75 7148.00 7152.00 50 1.38% 3.61%
FERREXPO 159.35 1.98% 3.10 16237 157.70 157.70 159.35 2226 158.10 159.65 2236 7.35% -2.04%
FERROVIAL 28.95 0.07% 0.02 40971 28.93 28.89 28.99 800 28.94 28.96 659 4.10% 7.75%
Fiat Chrysler 12.38 -0.50% -0.06 195382 12.46 12.36 12.46 451 12.38 12.39 1158 -3.21% -6.20%
- - - - - - - - - - - 0.00% 0.00%
Fielmann 72.70 0.21% 0.15 1819 72.67 72.45 72.75 57 72.55 72.75 782 1.54% 0.90%
Financière de Tubize 70.80 0.14% 0.10 92 70.60 70.60 70.80 37 70.60 71.00 32 4.28% 10.82%
FIRSTGROUP 126.60 0.16% 0.20 486 126.60 126.60 126.60 974 125.60 126.50 2398 4.03% 0.72%
Fiskars 12.50 0.48% 0.06 46 12.50 12.50 12.50 223 12.48 12.54 232 4.19% 10.48%
FLSMIDTH & CO 255.20 1.19% 3.00 10549 252.30 251.00 255.50 20 255.20 255.70 49 -4.51% -4.94%
FLUGHAFEN WIEN 37.40 0.00% 0.00 - 37.40 37.40 37.40 84 37.20 37.50 84 2.47% -0.93%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 9064.00 0.07% 6.00 543 9066.00 9038.00 9080.00 1 9048.00 9072.00 161 -3.66% -1.61%
FCC 11.16 -0.53% -0.06 697 11.16 11.16 11.16 331 11.06 11.16 507 2.56% 3.12%
FORTUM 22.83 -0.17% -0.04 35878 23.07 22.76 23.07 1133 22.82 22.83 538 6.82% 3.86%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 71.52 -0.50% -0.36 3218 71.46 71.46 71.94 6 71.52 71.58 50 -0.66% -5.45%
freenet 20.02 -0.50% -0.10 22676 20.16 20.02 20.18 413 20.03 20.07 164 -4.60% -1.71%
FRESENIUS MED. CARE 67.97 -0.07% -0.05 33065 67.86 67.82 68.20 174 67.96 67.98 447 2.90% 3.50%
FRESENIUS 48.20 -0.49% -0.23 51830 48.26 48.19 48.45 215 48.22 48.23 76 -3.36% -3.27%
FRESNILLO 642.40 0.09% 0.60 10247 650.10 641.20 652.80 1051 639.80 644.00 668 2.79% -0.37%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB 39.75 -0.50% -0.20 10653 40.10 39.70 40.20 42 39.40 39.60 80 -1.97% -0.13%
FUCHS PETROLUB PRF 43.56 0.09% 0.04 1293 43.58 43.40 43.60 82 43.54 43.58 75 -4.48% -1.27%
FUGRO NV 9.88 -0.64% -0.06 10090 9.86 9.83 9.94 531 9.89 9.92 1 -2.68% -0.28%
G4S Plc 210.40 0.43% 0.90 89947 211.20 210.00 211.30 692 210.40 210.50 388 3.51% -4.29%
Galapagos 207.10 0.39% 0.80 10630 206.80 204.60 207.20 57 207.00 207.10 90 7.73% 10.50%
Galp Energia 15.05 0.27% 0.04 20990 15.08 15.01 15.13 932 15.04 15.05 927 -3.81% 0.70%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 28.78 -0.72% -0.21 18199 28.37 28.28 28.86 407 28.77 28.80 201 -0.21% -1.90%
- - - - - - - - - - - 0.00% 0.00%
Gecina 164.90 -1.08% -1.80 2156 165.80 164.75 166.10 11 165.10 165.30 50 1.40% 4.25%
GEDI Gruppo Editoria 0.46 0.00% 0.00 3778 0.46 0.46 0.46 679 0.46 0.46 17199 0.11% -0.11%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Genmab 1515.50 -0.43% -6.50 1354 1520.00 1514.00 1524.50 5 1515.00 1516.50 47 0.20% 2.70%
GENUS 3080.00 -0.19% -6.00 15540 3102.00 3074.00 3104.00 20 3094.00 3116.00 105 -1.22% -3.14%
- - - - - - - - - - - 0.00% 0.00%
GEOX 1.16 -1.85% -0.02 30048 1.16 1.16 1.18 1000 1.16 1.17 25 -1.02% -2.02%
Gerresheimer 66.20 0.08% 0.05 1394 66.45 65.95 66.60 400 66.10 66.30 63 3.04% -4.68%
GETINGE 179.00 -0.06% -0.10 7784 178.85 178.80 179.25 53 178.85 179.15 179 -0.31% 3.08%
Getlink SE 15.54 0.00% 0.00 17760 15.46 15.46 15.54 1669 15.53 15.54 93 1.30% 0.00%
- - - - - - - - - - - 0.00% 0.00%
GIMV 56.00 0.36% 0.20 230 56.00 55.90 56.30 50 56.00 57.00 36 2.00% 1.82%
- - - - - - - - - - - 0.00% 0.00%
Gjensidige Forsikr 191.65 -0.29% -0.55 16807 192.30 191.35 192.70 48 191.65 191.85 304 4.31% 4.29%
GLANBIA 10.96 3.01% 0.32 10671 10.80 10.80 10.97 113 10.92 10.97 201 4.48% 2.58%
GLAXOSMITHKLINE 1836.00 -0.34% -6.20 166714 1838.40 1830.40 1839.40 262 1835.80 1836.20 271 2.39% 3.56%
Glencore Plc 241.28 -1.00% -2.42 1597483 244.90 240.40 245.10 1712 241.20 241.30 644 1.50% 2.85%
GN Store Nord 333.30 -0.03% -0.10 7513 333.30 333.30 335.30 151 333.00 333.50 179 4.71% 6.08%
GO-AHEAD GROUP 2117.00 0.33% 7.00 702 2117.00 2117.00 2117.00 3 2108.00 2132.00 81 0.57% -4.87%
- - - - - - - - - - - 0.00% 0.00%
GRAFTON GROUP 900.50 0.22% 2.00 12032 901.50 892.00 910.50 47 894.50 905.00 135 6.38% 3.27%
GRAINGER 300.20 -0.92% -2.80 13898 302.60 299.80 302.60 59 300.00 300.60 436 0.66% -2.95%
- - - - - - - - - - - 0.00% 0.00%
GREAT PORTLAND EST 931.20 0.04% 0.40 7434 926.80 926.60 932.80 176 930.60 932.00 172 8.99% 7.96%
GREGGS PLC LS-,02 2410.00 -0.74% -18.00 796 2432.00 2410.00 2432.00 26 2406.00 2412.00 188 -0.41% 5.57%
Grifols CL.B 21.20 -0.47% -0.10 2265 21.25 21.10 21.25 571 21.20 21.30 340 -3.84% 3.40%
GRIFOLS CL. A 31.80 -0.13% -0.04 46885 31.90 31.66 32.00 473 31.78 31.80 76 -3.25% 0.95%
- - - - - - - - - - - 0.00% 0.00%
GBL 96.00 -0.17% -0.16 1289 96.12 95.94 96.20 73 95.98 96.06 130 1.61% 2.25%
GRUPO CATALANA NOM.E 31.20 -0.32% -0.10 80 31.20 31.20 31.20 493 31.15 31.30 46 -2.19% -0.32%
H. Lundbeck 279.40 -0.50% -1.40 3419 282.40 278.70 282.90 56 279.20 279.60 54 8.92% 10.33%
HALFORDS GROUP 152.20 -1.10% -1.70 11233 152.30 150.60 153.90 1045 154.30 156.50 224 6.81% -9.94%
HALMA 2142.00 -0.28% -6.00 4913 2143.00 2139.00 2156.00 48 2141.00 2143.00 110 2.92% 1.66%
Hamburger HafenLog 23.18 -0.26% -0.06 1299 23.18 23.04 23.20 70 23.12 23.16 153 -1.86% -5.53%
Hammerson 259.80 -1.74% -4.60 84796 265.25 259.50 265.25 747 259.60 259.90 625 -3.78% -14.54%
Hannover Rueck 178.20 0.39% 0.70 1735 177.60 177.10 178.30 68 178.00 178.20 75 2.42% 2.96%
HANSTEEN 116.40 -0.09% -0.10 3560 116.40 116.40 116.40 123347 116.20 116.80 4611 0.09% -0.09%
HARGREAVES LANSDOWN 1803.00 0.19% 3.50 6664 1805.00 1795.50 1815.50 2 1800.00 1803.50 8 -2.53% -6.88%
HAYS 167.70 -0.71% -1.20 13264 168.90 167.70 169.00 1000 167.50 168.00 2787 -0.06% -7.04%
HeidelbergCement AG 64.34 0.50% 0.32 26534 64.00 63.82 64.56 18 64.34 64.38 100 -0.22% -1.48%
Heidelberger Druck 1.06 -1.58% -0.02 3956 1.07 1.06 1.07 1350 1.06 1.09 19871 -2.62% -6.91%
Heineken Holding 94.20 -0.53% -0.50 4321 94.55 94.00 94.55 230 94.10 94.20 227 6.98% 9.35%
Heineken 103.50 -0.29% -0.30 44517 103.50 103.30 103.85 283 103.50 103.55 345 5.94% 9.13%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 93.58 0.09% 0.08 2994 93.28 93.28 93.82 100 93.56 93.62 35 -0.28% 1.34%
Henkel & Co. 85.28 0.15% 0.12 3622 85.00 85.00 85.55 139 85.25 85.35 35 -0.47% 1.49%
Hennes & Mauritz B 184.62 -0.18% -0.34 50666 184.96 184.12 184.96 639 184.60 184.68 358 -0.04% -2.80%
HERA 3.99 -0.15% -0.01 34050 4.00 3.99 4.00 813 3.99 3.99 577 2.31% 2.31%
HERMES INTL 721.40 -0.58% -4.20 1284 740.00 719.40 740.00 10 721.40 721.80 24 5.28% 8.66%
Hexagon B 544.00 -0.66% -3.60 20807 544.00 543.20 551.00 60 543.60 544.00 201 3.44% 4.66%
Hexpol B 91.50 0.83% 0.75 7345 90.95 90.90 91.90 552 91.30 91.45 390 -0.95% -1.20%
HIKMA PHARMA 1946.00 -0.51% -10.00 2444 1952.50 1946.00 1956.50 81 1942.00 1953.00 1175 2.62% -1.41%
HOCHSCHILD MINING 169.90 -1.79% -3.10 60381 172.90 169.50 173.10 1244 171.00 172.00 811 0.71% -7.31%
HOCHTIEF 119.30 2.14% 2.50 8813 117.70 117.10 119.40 205 119.30 119.40 105 2.28% 2.37%
HOLMEN B 274.00 0.59% 1.60 14655 271.80 271.80 275.20 361 273.80 274.20 717 -3.47% -4.08%
HOMESERVE 1340.00 0.37% 5.00 6459 1336.00 1333.00 1342.00 61 1339.00 1341.00 534 1.75% 6.12%
HOWDEN JOINERY GROUP 698.40 0.29% 2.00 12350 695.20 694.60 698.40 225 697.80 698.20 555 5.29% 3.48%
HSBC Holdings 596.50 0.32% 1.90 220462 595.60 593.50 596.50 299 596.60 596.70 185 1.54% 0.02%
- - - - - - - - - - - 0.00% 0.00%
Hufvudstaden A 191.80 -0.31% -0.60 1990 193.20 191.70 193.20 133 192.00 192.40 163 0.94% 3.78%
Hugo Boss 43.48 -0.59% -0.26 16381 43.87 43.42 43.94 98 43.47 43.50 175 0.11% 1.18%
Huhtamäki 41.09 0.46% 0.19 2795 40.92 40.92 41.25 16 41.09 41.11 8 -1.85% -0.99%
HUNTING 352.00 -1.07% -3.80 2298 353.20 352.00 353.40 1176 352.40 354.40 252 -11.45% -15.45%
Husqvarna A 77.80 0.00% 0.00 - 77.80 77.80 77.80 900 78.00 78.60 1000 -0.51% 4.01%
HUSQVARNA 78.54 0.85% 0.66 30884 77.78 77.48 78.64 798 78.52 78.56 469 -1.32% 4.01%
Hyve Group 107.00 -0.93% -1.00 8897 107.30 107.00 108.00 3617 105.00 107.20 4009 2.66% 5.88%
- - - - - - - - - - - 0.00% 0.00%
IBERDROLA 9.40 0.09% 0.01 578859 9.38 9.38 9.42 1288 9.40 9.41 216 4.45% 2.24%
ICA Gruppen 421.70 0.84% 3.50 9319 418.90 418.30 421.70 228 421.40 422.10 114 -1.39% -4.37%
ICADE 98.15 -0.10% -0.10 471 98.40 98.15 98.50 6 98.05 98.20 80 0.82% 1.39%
- - - - - - - - - - - 0.00% 0.00%
IG GROUP HOLDINGS 685.00 0.59% 4.00 5956 682.80 682.60 686.00 110 684.40 685.60 266 -0.38% -2.21%
Iliad 121.35 -1.50% -1.85 2526 122.65 120.90 123.15 15 121.35 121.50 106 4.10% 6.62%
Imerys 41.16 -0.72% -0.30 6545 41.30 41.04 41.32 115 41.08 41.16 84 11.63% 10.15%
IMI PLC 1188.00 0.81% 9.50 6949 1176.00 1172.50 1188.00 583 1186.00 1190.00 31 0.86% 0.04%
IMMOFINANZ 24.80 0.00% 0.00 476 24.80 24.80 24.80 297 24.80 24.85 160 1.95% 3.33%
Imperial Brands 2033.50 -0.90% -18.50 31583 2051.00 2027.00 2051.00 114 2033.50 2034.50 78 4.53% 10.31%
INCHCAPE 703.50 0.50% 3.50 4863 702.00 701.50 706.50 1050 703.00 703.50 788 0.07% -1.06%
Indra Sistemas A 11.22 -0.44% -0.05 16034 11.27 11.18 11.37 820 11.20 11.24 142 8.47% 10.49%
Inditex Ind De Desno 31.38 -0.95% -0.30 37977 31.59 31.33 31.65 375 31.36 31.38 228 0.28% 0.51%
Industrivärden A 240.20 0.42% 1.00 728 239.80 239.80 240.20 326 239.20 239.60 276 2.31% 2.93%
Industrivärden C 232.80 -0.09% -0.20 1904 233.20 232.60 234.00 229 232.70 232.90 35 2.10% 2.96%
Indutrade 360.20 0.28% 1.00 1927 358.80 358.60 360.60 75 359.80 360.20 24 3.04% 7.03%
Infineon Technologie 21.26 0.47% 0.10 79572 21.28 21.12 21.42 340 21.25 21.26 621 -1.26% 4.36%
Informa Plc 856.40 -1.18% -10.20 109594 864.40 853.00 866.60 76 856.20 856.80 985 3.76% 0.79%
ING Groep 10.55 -0.57% -0.06 290468 10.60 10.50 10.60 700 10.55 10.56 1843 -2.09% -1.30%
INGENICO 103.85 0.78% 0.80 13976 102.85 102.20 104.20 129 103.75 103.85 105 5.52% 6.41%
Intercontinental Hot 5142.00 -0.43% -22.00 2385 5162.00 5132.00 5166.00 34 5139.00 5143.00 38 2.64% -0.90%
INTERMED CAPITAL GRP 1684.00 0.96% 16.00 3937 1671.00 1670.00 1685.00 160 1684.00 1687.00 111 3.22% 3.35%
IAG 661.00 -1.43% -9.60 261735 668.80 660.10 668.80 2457 661.00 661.60 838 0.84% 7.26%
INTERPUMP GROUP 29.28 1.10% 0.32 17213 29.00 28.96 29.60 262 29.22 29.26 182 1.54% 2.19%
Intertek Group 5928.00 -0.47% -28.00 1672 5970.00 5927.00 5978.00 85 5920.00 5926.00 51 3.26% 2.02%
INTESA SANPAOLO 2.32 -0.56% -0.01 837853 2.33 2.31 2.33 2822 2.32 2.32 5154 -1.10% -0.79%
- - - - - - - - - - - 0.00% 0.00%
INTL PERSONAL FIN 165.00 3.12% 5.00 18170 161.40 161.40 165.00 470 164.00 166.60 279 0.98% -0.24%
- - - - - - - - - - - 0.00% 0.00%
Intrum 274.50 0.04% 0.10 270 275.10 273.70 275.10 117 274.10 275.90 71 -0.69% -1.79%
INTU PROPERTIES 20.90 -8.25% -1.88 85607 20.95 20.90 21.94 7947 20.73 21.23 7076 -11.98% -32.94%
Investec Plc 436.10 -0.73% -3.20 10101 442.90 436.10 443.10 189 434.70 435.80 418 0.57% -1.19%
Investor A 534.00 0.38% 2.00 1030 533.50 533.00 534.50 218 532.50 533.50 216 3.10% 4.93%
Investor B 538.20 -0.04% -0.20 19922 538.20 537.00 540.00 501 538.00 538.40 455 3.50% 5.20%
Ipsen 81.25 -1.34% -1.10 1418 82.30 80.85 82.40 92 81.20 81.30 21 6.19% 4.90%
IPSOS 30.60 0.16% 0.05 1065 30.55 30.50 30.60 204 30.55 30.65 82 4.44% 5.89%
IREN 2.86 -0.21% -0.01 12941 2.88 2.86 2.88 992 2.86 2.87 1735 1.77% 3.84%
ITALMOBILIARE 24.90 0.61% 0.15 36 24.90 24.90 24.90 30 25.10 25.40 250 2.48% 2.70%
ITV Plc 146.20 0.14% 0.20 3930574 146.15 145.60 146.75 4722 146.15 146.25 4693 -0.92% -3.34%
JAR LLOYD THOMSON GR 1914.00 - - - - - - 400 1914.00 1916.00 27615 0.10% 1.27%
JCDECAUX 26.54 1.53% 0.40 3511 26.16 26.16 26.54 344 26.50 26.56 55 -1.73% -4.46%
JERONIMO MARTINS 15.48 -1.43% -0.23 77480 15.64 15.45 15.64 84 15.48 15.49 288 4.42% 7.02%
JM 284.60 -0.39% -1.10 4556 285.10 280.90 285.10 227 284.70 285.60 81 0.53% 2.88%
WOOD GROUP (JOHN) 395.00 0.08% 0.30 66294 392.90 389.45 395.70 846 395.30 395.80 300 4.45% -1.52%
Johnson, Matthey 2824.00 -0.67% -19.00 11354 2832.00 2817.00 2846.00 152 2823.00 2826.00 196 -3.30% -4.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Jupit Fund Mgt 387.10 -0.26% -1.00 4613 387.10 386.80 389.00 780 387.00 387.50 1285 0.15% -5.41%
JYSKE BANK 253.20 0.20% 0.50 1426 252.00 252.00 255.60 14 252.20 254.10 106 -0.82% 3.82%
K+S 10.15 -0.90% -0.09 31003 10.26 10.14 10.26 778 10.14 10.15 201 -2.29% -7.75%
Kapsch TrafficCom 28.90 0.00% 0.00 - 28.90 28.90 28.90 337 28.70 28.80 80 0.00% 1.05%
KAZAKHMYS 561.50 0.12% 0.70 16232 561.00 560.20 567.40 853 561.00 561.80 85 1.34% 5.14%
KBC Groep 67.86 -0.12% -0.08 15510 67.94 67.66 68.04 326 67.86 67.90 23 0.38% 1.25%
KEMIRA 13.65 1.26% 0.17 2945 13.58 13.58 13.65 160 13.65 13.67 126 1.20% 1.35%
KENMARE RESOURCES 236.00 -1.26% -3.00 175765 234.50 234.50 236.00 1328 226.00 242.00 173 -1.26% 8.26%
KERING 607.00 -0.80% -4.90 6409 615.50 606.30 620.00 36 607.00 607.30 27 3.45% 4.33%
KERRY GROUP A 116.90 1.12% 1.30 2313 115.60 115.60 117.30 121 116.80 116.90 68 0.96% 4.71%
Kesko 'A' 58.80 -2.33% -1.40 98 59.40 58.80 59.40 33 57.80 58.40 84 0.34% 0.34%
KESKO B 63.44 -0.84% -0.54 5905 64.02 63.34 64.04 22 63.40 63.52 95 0.44% 1.39%
Kier Group 79.20 1.34% 1.05 3602 79.00 78.60 79.20 27693 77.85 80.60 5287 -6.63% -18.21%
Kindred Group 48.76 1.33% 0.64 16659 49.20 48.60 49.20 1031 48.50 48.79 400 -14.56% -15.93%
Kinepolis Group 55.50 -1.25% -0.70 486 55.50 55.30 55.50 1 55.40 55.70 65 -1.06% -4.75%
KINGFISHER 211.50 0.52% 1.10 139612 211.10 211.10 213.90 3250 211.30 211.60 3341 0.19% -3.35%
Kingspan Group 54.90 1.29% 0.70 1348 54.55 54.80 55.00 68 54.90 55.00 63 0.18% -0.64%
Kinnevik AB 'B' 231.20 -0.13% -0.30 14338 231.40 230.70 232.30 114 231.20 231.40 106 1.49% 1.22%
KLOECKNER & CO 5.84 0.26% 0.01 3804 5.86 5.81 5.86 17 5.83 5.85 422 -2.67% -7.69%
- - - - - - - - - - - 0.00% 0.00%
Klépierre 32.52 -0.40% -0.13 20044 32.74 32.48 32.76 55 32.51 32.52 58 -0.79% -3.40%
KONE 59.98 -0.17% -0.10 15025 59.84 59.72 60.02 147 59.98 60.00 24 2.46% 3.05%
KONECRANES 29.14 1.18% 0.34 3911 28.90 28.90 29.26 42 29.16 29.20 341 1.84% 5.22%
Kongsberg Gruppen 147.00 -1.01% -1.50 1674 148.10 146.90 148.10 262 146.80 147.10 478 0.20% 7.53%
Ahold Delhaize 22.49 -0.09% -0.02 88495 22.50 22.43 22.54 1571 22.48 22.49 112 0.11% 0.63%
Koninklijke BAM Groe 2.64 -0.53% -0.01 3799 2.63 2.63 2.65 1252 2.64 2.64 209 -0.45% -1.27%
BOSKALIS WESTMINSTER 22.59 -0.79% -0.18 2848 22.79 22.59 22.79 200 22.58 22.62 90 -2.15% -0.26%
Koninklijke DSM 111.03 0.43% 0.47 9782 110.65 110.65 111.05 554 111.00 111.05 187 -1.47% -4.82%
KONINKLIJKE KPN 2.76 0.33% 0.01 406194 2.75 2.75 2.76 4672 2.76 2.76 8384 3.27% 4.32%
PHILIPS 44.98 -0.06% -0.03 62163 44.98 44.88 45.11 58 44.98 44.99 164 1.17% 3.08%
Koninklijke Vopak 49.77 -0.86% -0.43 3424 50.28 49.74 50.30 102 49.76 49.80 26 1.25% 3.70%
Krones 70.25 2.03% 1.40 3074 68.90 68.90 70.25 253 70.20 70.30 5 0.73% 1.70%
- - - - - - - - - - - 0.00% 0.00%
Kungsleden 99.95 -0.65% -0.65 5524 100.90 99.95 101.20 1373 99.95 100.20 185 0.50% 2.13%
Kvaerner 10.70 -0.74% -0.08 2040 10.67 10.67 10.70 7429 10.63 10.75 3529 -3.06% -2.97%
L'Oreal 273.70 -0.65% -1.80 9200 275.50 272.80 285.00 100 273.70 273.80 101 4.63% 4.44%
- - - - - - - - - - - 0.00% 0.00%
Lagardère 19.23 -1.38% -0.27 42148 19.10 19.01 19.33 276 19.17 19.23 140 2.96% -0.81%
- - - - - - - - - - - 0.00% 0.00%
LAND SECURITES GRP 979.40 -0.22% -2.20 28471 980.00 979.40 981.40 294 976.80 978.40 31 2.61% -0.73%
Lanxess 55.86 -0.92% -0.52 268646 56.44 55.74 56.46 70 55.84 56.00 346 -2.73% -5.94%
Lassila & Tikanoja 16.60 0.00% 0.00 868 16.70 16.58 16.70 50 16.60 17.02 15 2.09% 5.73%
Latour Investment B 161.60 0.75% 1.20 1597 161.20 160.90 161.70 106 161.60 161.80 322 2.49% 4.84%
Legal & General 300.50 1.01% 3.00 353955 298.10 298.10 301.10 6836 300.20 300.40 2464 -2.81% -2.14%
Legrand 72.92 -1.43% -1.06 42192 72.86 72.66 73.08 62 72.92 72.94 122 2.32% 1.73%
Leonardo S.p.A. 11.13 0.82% 0.09 18152 11.11 11.10 11.17 779 11.13 11.14 1150 -2.69% 5.04%
Leoni 9.70 -0.14% -0.01 3983 9.84 9.70 9.88 250 9.68 9.73 559 -4.87% -6.38%
Leroy Seafood 60.10 0.17% 0.10 13208 59.84 59.70 60.10 228 60.12 60.18 330 0.69% 2.92%
- - - - - - - - - - - 0.00% 0.00%
Lindab International 118.20 1.37% 1.60 1284 117.00 117.00 118.20 251 118.20 118.60 504 1.39% -2.02%
LINDE PLC EO 0,001 191.65 -0.20% -0.38 8744 191.70 190.70 191.90 172 191.70 191.75 161 1.41% 0.96%
Lloyds Banking Grp 57.98 -0.94% -0.55 2038778 58.48 57.91 58.48 8046 57.96 58.00 7891 -2.81% -6.87%
- - - - - - - - - - - 0.00% 0.00%
LONDON STOCK EXCH. 7720.00 1.15% 88.00 9451 7646.00 7640.00 7726.00 108 7722.00 7726.00 8 -0.24% -1.50%
- - - - - - - - - - - 0.00% 0.00%
Loomis B 365.60 0.66% 2.40 11140 364.40 364.20 367.00 28 365.80 366.80 34 -4.32% -6.44%
Lundbergföretagen B 426.20 -0.09% -0.40 773 428.20 426.20 428.20 112 426.00 426.60 66 1.81% 3.59%
Lundun Petroleum 328.50 1.89% 6.10 48987 324.70 324.70 329.10 472 328.60 328.70 393 -0.77% 1.16%
- - - - - - - - - - - 0.00% 0.00%
LVMH Moët Henn. L. Vui 435.25 -0.63% -2.75 22851 437.95 434.65 437.95 20 435.15 435.30 41 3.56% 5.75%
Man Group 155.05 0.65% 1.00 14380 155.05 154.80 155.25 325 154.60 155.30 1038 -2.81% -2.44%
Manz 23.40 0.00% 0.00 - 23.40 23.40 23.40 33 23.95 24.05 15 7.59% 9.60%
MAPFRE 2.42 0.17% 0.00 10245 2.42 2.42 2.42 3141 2.42 2.42 2275 0.50% 1.96%
Marel 4.43 -4.53% -0.21 58334 4.45 4.43 4.47 1125 4.30 4.45 1868 2.20% 3.34%
- - - - - - - - - - - 0.00% 0.00%
MARKS & SPENCER GRP 188.60 0.75% 1.40 78624 188.00 186.55 188.75 2040 188.55 188.70 1590 -2.55% -12.36%
MARR 20.65 -0.36% -0.07 381 20.65 20.65 20.65 190 20.45 20.60 529 -0.36% 1.59%
MARSTON'S 121.60 0.25% 0.30 720 121.60 121.60 121.60 2129 120.40 121.60 2129 -0.16% -4.64%
Mayr-Melnhof Karton 128.80 0.94% 1.20 42 129.60 128.60 129.60 23 128.20 129.20 40 2.08% 5.80%
MEDIASET 5.54 1.21% 0.07 3792 5.53 5.53 5.59 170 5.53 5.56 1184 -0.36% -2.88%
MEDIASET 2.62 0.81% 0.02 15604 2.58 2.58 2.62 2830 2.61 2.62 1020 -1.29% -2.66%
Mediobanca 9.69 -0.60% -0.06 97605 9.74 9.69 9.74 749 9.69 9.69 3640 -1.62% -0.94%
Medivir B 14.22 3.95% 0.54 911 14.22 14.22 14.22 268 14.10 14.34 83 1.18% 9.97%
MEGGITT 697.80 -0.17% -1.20 25385 696.20 696.20 700.60 725 697.60 698.00 265 2.22% 6.68%
Mekonomen 84.60 0.00% 0.00 556 84.95 84.50 84.95 200 84.40 85.05 464 -8.39% -9.13%
Melexis 67.80 0.07% 0.05 72 67.95 67.75 68.25 29 67.70 68.10 20 0.74% 0.59%
Melrose Industries 234.80 -0.59% -1.40 85876 234.50 234.40 236.50 771 234.70 235.00 2091 -0.42% -2.03%
Mercialys 11.81 -1.25% -0.15 1828 11.91 11.81 11.91 762 11.83 11.85 121 0.76% -3.08%
MERCK KGAA 115.50 0.39% 0.45 41271 115.35 115.25 115.75 42 115.50 115.55 175 1.14% 9.16%
Metropole TV M6 16.17 -1.40% -0.23 2076 16.30 16.09 16.30 269 16.16 16.23 100 0.55% -2.73%
METSAE BOARD B 5.82 -0.51% -0.03 8066 5.83 5.80 5.85 370 5.83 5.84 98 0.69% -2.75%
METSO OYJ 36.85 0.85% 0.31 7626 36.57 36.57 36.93 83 36.85 36.87 178 6.56% 3.63%
- - - - - - - - - - - 0.00% 0.00%
Micro Focus Intl 1116.80 -1.19% -13.40 4631 1130.00 1116.40 1130.80 245 1114.80 1117.20 236 5.17% 6.16%
- - - - - - - - - - - 0.00% 0.00%
MITCHELLS & BUTLERS 410.00 -0.49% -2.00 541 410.00 410.00 410.00 644 408.00 412.00 775 -5.29% -9.85%
MITIE GROUP 134.10 1.05% 1.40 15555 133.60 133.50 135.20 547 131.00 135.90 2048 -4.21% -7.13%
- - - - - - - - - - - 0.00% 0.00%
Modern Times Group B 116.45 -0.04% -0.05 3904 116.90 116.33 117.05 283 116.40 117.00 518 1.22% 4.58%
MONDI 1602.00 -0.22% -3.50 36750 1604.50 1596.25 1605.50 454 1601.00 1602.00 200 -4.24% -9.45%
MORGAN ADVAN MAT PLC 320.10 0.98% 3.10 8739 320.10 320.10 320.10 1738 319.60 326.40 2914 3.87% -0.69%
MORRISON WM SMKTS 190.10 -0.50% -0.95 93560 190.30 189.55 190.40 679 189.55 189.85 2639 1.54% -4.57%
- - - - - - - - - - - 0.00% 0.00%
Mowi 222.60 0.00% 0.00 38120 222.90 221.70 223.40 1314 222.60 222.70 627 -2.58% -2.75%
MTU Aero Engines 285.80 -0.10% -0.30 4974 285.80 283.90 285.80 34 285.70 285.80 16 6.24% 12.15%
Münchener Rück 270.40 0.86% 2.30 4101 268.30 268.20 270.40 113 270.30 270.40 5 0.11% 1.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
National Express 471.90 0.28% 1.30 13304 471.00 471.00 472.20 838 470.00 471.80 394 2.39% 0.56%
NATIONAL GRID 980.20 0.69% 6.70 239962 974.90 973.60 980.60 1221 980.00 980.30 341 4.02% 2.72%
Natixis 3.92 0.05% 0.00 81857 3.93 3.89 3.93 651 3.92 3.93 544 -0.56% -0.63%
Naturgy Energy Group 22.93 0.04% 0.01 3696 22.95 22.90 22.99 100 22.92 22.94 431 3.29% 2.05%
NCC B 165.30 -0.29% -0.47 3099 165.55 164.80 165.95 141 165.05 165.95 253 5.66% 8.28%
Neste Corp 34.01 0.65% 0.22 41787 33.79 33.77 34.23 361 34.00 34.01 54 6.83% 8.93%
- - - - - - - - - - - 0.00% 0.00%
Nexans 45.93 -0.38% -0.17 4001 46.20 45.80 46.22 16 45.88 45.96 460 7.03% 6.09%
Nexity 44.54 0.54% 0.24 248 44.58 44.48 44.62 187 44.50 44.58 68 1.65% -1.34%
NEXT 6928.00 -0.29% -20.00 1463 6942.00 6914.00 6942.00 122 6926.00 6930.00 46 2.87% -1.00%
Nibe Industrier B 176.85 -0.42% -0.75 15334 177.60 176.70 177.60 191 176.70 176.80 143 4.50% 9.16%
NKT Holding 150.70 0.60% 0.90 848 150.20 149.90 150.80 94 150.40 151.20 94 -5.79% -7.01%
Nobia 74.35 -0.93% -0.70 10833 74.20 73.90 74.70 230 74.25 74.40 140 5.78% 7.29%
NOKIA 3.72 -0.56% -0.02 671828 3.76 3.71 3.76 2050 3.72 3.72 388 2.59% 13.09%
NOKIAN TYRES 27.15 1.00% 0.27 12921 27.12 27.09 27.28 136 27.13 27.16 507 1.86% 4.63%
Nordea Bank 76.95 0.00% 0.00 102146 77.15 76.85 77.15 1309 76.94 76.96 1316 0.37% 1.56%
Nordic Semi 57.05 3.26% 1.80 5422 55.85 55.62 57.10 309 56.70 57.05 565 -0.63% -0.99%
Norsk Hydro 31.84 -0.17% -0.06 378573 31.98 31.60 32.32 3065 31.82 31.86 2135 -2.30% -2.51%
Norw. Air Shuttle 41.24 -1.93% -0.81 24486 41.80 40.99 42.00 770 41.19 41.28 380 -0.21% 11.04%
Norwegian Energy 230.00 1.32% 3.00 33 230.75 230.00 230.75 17 242.00 244.00 108 1.32% 0.00%
Norwegian Property 14.55 -2.02% -0.30 615 14.55 14.55 14.55 711 14.55 14.65 632 2.41% 6.07%
NOS SGPS 4.95 -0.60% -0.03 30692 4.97 4.95 4.98 147 4.94 4.95 382 2.13% 3.62%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 416.40 0.76% 3.15 68772 415.95 414.35 418.55 202 416.30 416.45 192 4.21% 6.73%
NOVOZYMES 321.00 0.00% 0.00 15646 321.60 319.90 323.70 103 321.00 321.10 40 -0.22% -1.68%
Nyrstar 0.17 0.00% 0.00 - 0.17 0.17 0.17 11635 0.10 0.33 2756 0.00% 0.52%
- - - - - - - - - - - 0.00% 0.00%
OHL SA 1.43 3.77% 0.05 19973 1.39 1.39 1.43 13347 1.42 1.45 15787 15.39% 31.38%
- - - - - - - - - - - 0.00% 0.00%
OCADO GROUP 1331.50 0.15% 2.00 11348 1331.50 1325.50 1338.00 186 1329.00 1331.00 210 5.27% 4.27%
OEsterreichische Pos 34.55 0.29% 0.10 52 34.50 34.50 34.55 47 34.40 34.65 118 -0.58% 0.29%
Olav Thon 170.60 0.00% 0.00 - 170.60 170.60 170.60 550 168.00 175.00 150 1.07% 2.03%
OLD MUTUAL LTD. 103.95 -0.81% -0.85 2698 104.55 103.95 104.55 760 103.80 104.30 1577 2.69% -1.13%
Olvi A 42.00 -0.36% -0.15 11 42.00 42.00 42.00 8 42.00 42.20 10 0.00% 1.94%
OMV 47.93 -0.99% -0.48 10756 48.35 47.85 48.49 16 47.88 47.97 100 -4.52% -3.80%
- - - - - - - - - - - 0.00% 0.00%
Orange Belgium 19.84 0.10% 0.02 135 19.84 19.84 19.84 117 19.84 19.90 994 -3.79% -4.48%
ORANGE SA 13.01 0.00% 0.00 83486 13.03 12.97 13.04 1286 13.00 13.01 1130 -0.88% -1.07%
Oriola 'B' 2.15 2.14% 0.04 4956 2.13 2.12 2.15 864 2.14 2.15 15787 1.69% 4.21%
Orion A 43.40 0.70% 0.30 206 43.60 43.40 43.80 46 43.60 43.95 44 3.83% 6.11%
Orion B 44.18 0.55% 0.24 5187 43.99 43.92 44.30 170 44.20 44.24 93 4.84% 6.42%
Orkla ASA 87.54 -0.09% -0.08 36478 87.14 87.14 88.00 262 87.52 87.62 100 0.11% -1.48%
Orpea 117.60 -0.09% -0.10 1502 118.00 117.60 118.20 254 117.50 117.70 72 -0.93% 3.16%
Otello Corporation 16.44 -0.72% -0.12 1250 16.32 16.32 16.44 603 16.40 16.60 409 1.36% 1.11%
OUTOKUMPU 3.31 16.19% 0.46 759525 3.18 3.17 3.31 299 3.30 3.31 392 3.04% 1.17%
OUTOTEC 6.29 2.48% 0.15 8541 6.21 6.20 6.29 131 6.28 6.30 210 8.29% 6.38%
Oxurion 3.54 6.15% 0.20 3845 3.46 3.46 3.55 700 3.58 3.65 5917 16.26% 20.41%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 483.80 -0.74% -3.60 388 483.80 483.80 483.80 130 484.00 485.40 95 3.70% -7.25%
- - - - - - - - - - - 0.00% 0.00%
Pandora 364.90 -0.08% -0.30 9322 367.20 364.00 369.60 193 364.80 365.20 98 5.76% 26.02%
Paragon Banking 494.40 -0.32% -1.60 2296 495.00 493.60 495.00 230 493.00 496.60 777 -2.27% -8.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Peab B 96.20 0.37% 0.35 13797 96.15 96.10 96.50 804 96.20 96.30 12 -0.73% 2.35%
PEARSON 594.40 0.71% 4.20 80219 586.40 586.20 604.00 747 594.80 595.00 311 -5.96% -7.90%
PENNON GROUP 1105.50 0.27% 3.00 14817 1102.50 1102.50 1110.00 497 1105.50 1107.00 200 9.81% 7.72%
Pernod-Ricard 168.80 -1.19% -2.02 9395 167.85 167.85 170.15 65 168.80 168.90 103 7.50% 6.77%
PERSIMMON 2921.00 1.07% 31.00 27287 2895.00 2894.00 2937.00 267 2918.00 2921.00 54 6.52% 7.16%
PETROFAC 382.50 0.47% 1.80 4801 383.60 379.60 383.60 1330 382.30 383.30 460 -3.38% -0.73%
Petroleum Geo-Serv 18.02 3.36% 0.58 46670 17.72 17.44 18.05 1466 18.00 18.04 3195 -5.93% 1.38%
Petropavlovsk 12.79 1.35% 0.17 1424470 12.62 12.62 12.94 7253 11.80 13.00 11500 5.53% 0.71%
Peugeot 19.77 -0.25% -0.05 88760 19.89 19.68 19.93 685 19.77 19.78 525 -4.73% -7.01%
Pfeiffer Vacuum Tech 157.60 0.70% 1.10 33 157.50 157.10 157.80 6 157.10 157.80 19 -0.32% -1.20%
Pharol SGPS SA 0.10 -1.94% -0.00 14000 0.10 0.10 0.10 50010 0.10 0.10 89774 -1.94% 1.41%
Pharos Energy 52.05 3.89% 1.95 7933 50.50 50.50 52.10 11847 51.10 61.00 1566 -4.58% 5.42%
PIAGGIO 2.81 0.00% 0.00 5628 2.79 2.79 2.81 2577 2.79 2.81 4068 -0.14% 1.96%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PORSCHE AUTOMOBIL 68.04 0.35% 0.24 5531 67.66 67.52 68.04 166 67.98 68.06 117 -3.14% 1.56%
PostNL 1.81 1.40% 0.03 22410 1.80 1.80 1.81 777 1.81 1.81 1100 -6.97% -11.28%
PREMIER OIL 116.30 -0.89% -1.05 16034 118.00 116.30 118.10 2269 116.20 116.60 1172 2.94% 19.53%
Prosegur - Cía degurid 3.69 -0.43% -0.02 3575 3.71 3.69 3.71 64 3.70 3.73 911 0.65% 0.87%
PROSIEBEN MEDIA 13.32 1.80% 0.23 98217 13.40 13.24 13.62 217 13.31 13.33 950 -1.47% -6.00%
Provident Financial 466.40 1.08% 5.00 2548 468.80 466.40 469.40 1385 462.20 466.60 898 10.25% 0.54%
PROXIMUS 25.07 -0.28% -0.07 10613 25.17 25.05 25.22 334 25.06 25.08 1314 -0.40% -1.53%
PRUDENTIAL 1409.50 -0.35% -5.00 68139 1414.00 1405.00 1414.00 1056 1409.50 1410.00 360 -4.33% -2.14%
PRYSMIAN 21.65 0.65% 0.14 22562 21.50 21.50 21.65 200 21.64 21.66 58 0.28% -0.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Publicis Groupe 41.77 0.02% 0.01 21839 41.88 41.76 41.98 210 41.79 41.84 100 -0.24% 3.34%
PUMA 76.85 0.72% 0.55 11002 76.55 76.45 77.22 124 76.85 76.95 45 5.53% 11.06%
PZ CUSSONS 201.00 0.25% 0.50 1541 201.00 201.00 201.00 418 200.50 202.50 457 -0.99% -4.30%
QIAGEN 32.13 3.81% 1.18 61749 32.38 31.97 32.77 467 32.10 32.14 220 -1.78% 2.08%
QINETIQ GROUP 366.00 0.44% 1.60 7731 365.00 364.00 366.00 740 365.40 366.20 3980 2.42% 1.73%
Qliro Group 6.87 0.00% 0.00 1694 6.87 6.87 6.87 2035 6.83 6.84 833 -5.24% 0.59%
Quadient 21.04 0.48% 0.10 840 21.08 20.97 21.09 143 21.02 21.38 1127 -1.51% -2.79%
Raiffeisenbank Bank 21.85 -0.68% -0.15 2574 21.93 21.81 21.94 103 21.85 21.88 211 -2.87% -1.39%
Raisio V 3.81 -0.78% -0.03 4750 3.85 3.79 3.85 198 3.81 3.83 988 11.00% 13.29%
Rallye 9.27 1.42% 0.13 305 9.27 9.27 9.27 305 9.27 9.41 707 -0.11% -8.32%
Randstad Holding N.V 54.90 0.18% 0.10 4067 54.62 54.62 54.94 7 54.88 54.90 148 -0.83% 0.62%
RATHBONE BROTHERS 2020.00 -1.70% -35.00 109 2030.00 2020.00 2030.00 135 2030.00 2050.00 135 -3.75% -3.07%
RATIONAL 738.50 3.50% 25.00 240 714.50 714.50 740.00 31 738.00 741.00 8 0.28% -0.42%
Ratos B 33.06 0.12% 0.04 834 33.20 33.06 33.20 204 33.12 33.20 1329 0.24% -1.67%
RCS MEDIAGROUP 0.95 1.60% 0.01 1070 0.95 0.95 0.95 22954 0.94 0.96 2600 -4.99% -5.18%
REC Silicon 3.63 -19.65% -0.89 91521 3.53 3.49 3.72 99846 3.47 3.70 90550 70.18% 69.92%
RECKITT BENCKISER 6157.00 -0.82% -51.00 47007 6189.00 6141.00 6205.00 142 6158.00 6162.00 133 2.87% 1.37%
RECORDATI 39.35 -0.53% -0.21 2413 39.55 39.35 39.63 337 39.21 39.39 197 1.96% 4.91%
RED ELECTRICA 17.80 0.20% 0.04 72729 17.80 17.77 17.84 101 17.80 17.81 940 2.36% -0.53%
REDROW 782.00 1.03% 8.00 59009 776.00 775.00 784.00 1395 781.00 783.00 276 1.84% 3.06%
Relx Plc 1994.50 -0.57% -11.50 34616 2001.00 1991.00 2002.00 401 1994.00 1995.50 807 3.80% 5.30%
Renault 39.28 -0.30% -0.12 35009 39.32 39.09 39.38 138 39.28 39.30 30 -5.81% -6.48%
Renewi Plc 34.95 -4.25% -1.55 24335 36.10 34.95 36.10 2642 34.35 35.30 30166 3.40% 0.55%
RENISHAW 3660.00 -0.87% -32.00 233 3686.00 3660.00 3686.00 5 3666.00 3692.00 71 -0.49% -2.33%
RENTOKIL INITIAL 472.90 -0.21% -1.00 54623 475.80 471.10 476.30 791 472.80 473.20 1133 4.15% 4.57%
REPSOL 13.90 -0.93% -0.13 167862 14.07 13.90 14.07 329 13.90 13.91 2433 -2.13% 0.36%
RESTAURANT GROUP 136.40 -0.15% -0.20 5818 138.00 136.40 138.40 1531 135.50 136.10 5465 -9.95% -16.45%
- - - - - - - - - - - 0.00% 0.00%
Rexel 11.64 -1.61% -0.19 31716 11.73 11.59 11.77 576 11.63 11.68 534 0.94% 0.04%
Rheinmetall 107.70 2.62% 2.75 22679 106.55 106.50 109.25 40 107.65 107.75 163 1.75% 2.59%
RHOEN KLINIKUM 16.28 -0.37% -0.06 879 16.28 16.24 16.28 500 15.58 17.06 500 -5.22% -5.98%
- - - - - - - - - - - 0.00% 0.00%
Rightmove 665.80 0.24% 1.60 13629 664.20 664.00 669.60 1554 664.40 665.00 2460 4.07% 4.76%
Ringkjøbing Landbobk 513.00 2.60% 13.00 1224 504.00 504.00 514.00 172 513.00 515.00 140 0.40% -2.72%
RIO TINTO 4677.00 0.47% 22.00 81874 4654.50 4650.50 4677.00 266 4676.50 4677.50 38 3.57% 3.63%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rockwool Int A 1425.00 0.00% 0.00 - 1425.00 1425.00 1425.00 9 1420.00 1440.00 9 -0.70% -1.04%
ROCKWOOL INT B 1559.00 0.26% 4.00 240 1559.00 1558.00 1569.00 14 1552.00 1559.00 27 0.91% -1.71%
ROLLS ROYCE 674.20 -0.33% -2.20 193511 676.60 673.00 677.80 770 673.60 674.20 1410 -1.11% -1.46%
ROTORK 324.30 -0.49% -1.60 2186 325.90 324.30 325.90 710 323.40 324.30 1506 2.87% -2.31%
Royal Bk of Scotld G 222.70 -0.89% -2.00 128524 224.00 222.70 224.50 4774 222.60 222.80 2896 -4.18% -7.15%
Royal Dutch Shell A 26.27 -0.61% -0.16 248279 26.45 26.25 26.50 995 26.27 26.27 304 -0.68% 0.95%
Royal Dutch Shell 'B 2260.50 -0.22% -5.00 37021 2274.00 2257.50 2282.50 400 2260.00 2261.00 546 -0.29% 0.96%
Royal Imtech 0.01 - - - - - - 0 - - 0 0.00% 0.00%
Royal Unibrew 640.60 0.09% 0.60 958 641.20 639.00 641.80 38 639.60 640.40 30 6.81% 4.92%
- - - - - - - - - - - 0.00% 0.00%
RPS GROUP 168.80 -0.24% -0.40 3423 169.60 167.80 169.60 48 167.00 172.00 5000 -1.75% -0.59%
RSA INSURANCE GROUP 556.80 0.00% 0.00 29256 556.60 554.00 556.80 2069 556.80 557.00 115 -2.28% -1.35%
Rubis 56.40 0.27% 0.15 2509 56.30 56.25 56.45 63 56.40 56.45 10 1.81% 2.55%
RWE 30.66 -0.78% -0.24 185182 31.30 30.39 31.72 652 30.64 30.66 380 5.82% 13.15%
Ryanair Holdings 15.68 0.06% 0.01 5902 15.44 15.41 15.68 103 15.62 15.68 76 -2.49% 7.15%
Rémy Cointreau 116.00 -1.53% -1.80 781 117.10 116.00 117.20 127 115.90 116.00 168 6.46% 7.88%
S IMMO AG 22.25 0.23% 0.05 359 22.30 22.20 22.30 190 22.15 22.25 195 0.91% -1.55%
Saab B 342.70 0.09% 0.30 4026 341.50 341.20 344.00 28 342.50 342.80 729 1.51% 9.01%
Sacyr SA 2.71 0.67% 0.02 23321 2.69 2.69 2.72 2048 2.70 2.71 355 3.94% 2.98%
SAFILO 1.12 0.18% 0.00 7874 1.12 1.11 1.12 11496 1.11 1.12 1380 -0.36% 0.91%
SAFRAN 141.55 -0.70% -1.00 14995 143.50 141.45 145.40 31 141.50 141.55 177 2.89% 3.41%
SAGE GROUP 731.40 -0.57% -4.20 19117 736.60 728.80 736.60 1271 731.40 731.80 1054 -0.97% -1.95%
Sainsbury (J) 215.90 -0.32% -0.70 20778 216.90 215.90 217.30 426 215.60 215.80 3330 -1.81% -6.23%
SAIPEM 4.43 0.68% 0.03 14613 4.45 4.41 4.45 1371 4.43 4.43 764 -0.91% 0.39%
SALINI IMPREGILO 1.61 -1.47% -0.02 7805 1.64 1.61 1.64 1500 1.61 1.62 2306 0.62% 1.24%
Salmar 461.30 0.35% 1.60 15771 460.40 459.00 461.30 176 461.20 461.40 14 0.39% 2.63%
SALVATORE FERRAGAMO 18.05 -0.82% -0.15 2421 18.13 18.00 18.13 26 18.04 18.07 424 -4.66% -3.19%
SALZGITTER 15.94 0.50% 0.08 7501 15.97 15.82 16.09 195 15.90 15.98 13 -12.26% -20.01%
Sampo 'A' 40.66 0.54% 0.22 49277 40.51 40.47 40.66 60 40.65 40.66 179 2.38% 3.83%
Sandvik 189.20 0.91% 1.70 118712 188.00 186.70 189.22 1029 189.20 189.30 509 2.68% 2.80%
Sanofi 91.76 -0.65% -0.60 49677 92.79 91.68 92.79 101 91.76 91.77 25 -0.61% 2.94%
SANOMA 11.00 -0.27% -0.03 359 10.98 10.96 11.00 335 10.92 11.04 335 3.18% 16.35%
SAP SE 125.74 0.02% 0.02 37064 126.80 125.36 127.64 220 125.70 125.76 497 1.58% 4.71%
SARAS 1.34 -1.03% -0.01 48713 1.36 1.34 1.36 582 1.34 1.34 1264 -7.38% -5.83%
SAVILLS 1202.00 0.00% 0.00 143 1206.00 1202.00 1206.00 82 1196.00 1202.00 120 4.25% 5.62%
SBM Offshore 16.48 -0.30% -0.05 3613 16.57 16.45 16.64 127 16.48 16.50 67 0.21% -0.66%
Schibsted 279.60 0.47% 1.30 3372 278.10 278.00 281.50 1 279.50 279.80 48 2.35% 4.66%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 94.00 -0.23% -0.22 25893 94.14 93.84 94.16 85 94.00 94.02 115 2.52% 2.86%
Schoeller-Bleckmann 49.50 0.30% 0.15 137 49.60 49.50 49.60 37 49.55 49.65 133 -3.61% -2.47%
Schouw & Co. 551.50 0.73% 4.00 129 552.50 551.00 553.50 29 552.50 555.50 23 2.60% -1.34%
Schroders 2505.00 0.00% 0.00 - 2505.00 2505.00 2505.00 3 2015.00 2495.00 50 0.91% -1.18%
SCHRODERS VTG 3266.00 -0.88% -29.00 41048 3269.00 3265.00 3285.00 55 3264.00 3268.00 23 0.70% -1.41%
SCOR SE 38.32 -0.03% -0.01 1155 38.33 38.23 38.33 147 38.30 38.32 19 1.16% 2.27%
SDL 623.00 -0.64% -4.00 2596 632.00 617.00 632.00 201 606.00 680.00 20 8.16% 6.31%
SEB 133.20 -0.63% -0.85 405 133.40 133.20 134.00 21 133.10 133.30 77 -3.42% 1.09%
Securitas B 160.90 -0.59%