12.12.2019 18:08:31
STXE TM PR.USD
331.49
$$$
2.0400
0.62%
12.12.2019 17:50
 
Chart
Kursdaten
Kurs 331.49 Eröffnung 331.49
Diff. absolut 2.04 Tages-Hoch 331.49
Diff. % 0.62 % Tages-Tief 331.49
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 329.45 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.12.2019 / 17:50
Währung $$$ Aktualisierungsstand 12.12.2019 / 18:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.41% 329.4 279.1
1 Woche 0.78% 329.4 326.8
1 Monat 0.78% 329.4 322.9
3 Monate 5.26% 329.4 301.8
6 Monate 4.43% 329.4 296.0
1 Jahr 15.33% 329.4 275.4
3 Jahre 20.35% 365.6 273.2
22.22
13
SMI
16.41
23.44
SMI
-17.47
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.22,"chartHeight":21.551224598702,"year":2017,"ID_NOTATION":"2015043"},"2018":{"performance":-17.47,"chartHeight":20.450850782891,"year":2018,"ID_NOTATION":"2015043"},"2019":{"performance":16.41,"chartHeight":20.164468887037,"year":2019,"ID_NOTATION":"2015043"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 12.12.2019 18:08:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1050.50 0.10% 1.00 419934 1039.00 1033.50 1052.00 297 1050.00 1051.50 339 -0.62% 35.45%
A.P. Moller-Maersk ' 9620.00 2.56% 240.00 280 9395.00 9395.00 9620.00 13 9550.00 9690.00 13 6.59% 39.74%
A.P. Moller-Maersk B 10320.00 2.89% 290.00 4096 9998.00 9998.00 10330.00 7 9904.00 10370.00 7 6.57% 38.85%
A2A 1.63 -0.91% -0.01 574372 1.66 1.63 1.66 3378 1.63 1.63 3700 0.21% 4.90%
AAK AB 168.80 -1.32% -2.25 100492 170.70 168.15 170.70 1104 167.25 169.95 1273 -0.61% 39.29%
Aalberts Industries 39.69 1.10% 0.43 27122 39.30 39.17 39.87 60 39.62 39.66 5 1.32% 35.38%
Aareal Bank 28.91 0.98% 0.28 10917 28.78 28.68 29.10 279 28.89 28.94 90 0.99% 6.35%
- - - - - - - - - - - 0.00% 0.00%
ABENGOA A. 0.02 0.00% 0.00 - 0.02 0.02 0.02 77509 0.02 0.02 58421 0.00% 17.06%
ABG Sundal Collier 3.71 -0.27% -0.01 5911 3.81 3.71 3.81 2152 3.73 3.75 3533 6.58% -17.50%
ACACIA MINING PLC 234.40 - - - - - - 185 234.20 235.40 2214 -2.01% 28.26%
ACCIONA 93.30 0.43% 0.40 6761 92.85 92.55 93.40 3 93.35 93.50 25 1.36% 25.20%
ACCOR 39.81 1.56% 0.61 153229 39.25 39.23 40.02 160 39.76 39.80 130 3.05% 5.92%
ACEA 19.00 0.53% 0.10 13671 18.82 18.82 19.08 350 18.84 19.04 109 2.94% 57.50%
Acerinox 9.83 -0.06% -0.01 234535 9.86 9.64 9.86 370 9.83 9.84 280 3.52% 13.45%
Ackermans & van Haar 143.50 0.77% 1.10 7945 142.70 141.20 143.50 90 143.40 143.90 16 3.26% 7.72%
ACS ACTIVIDADES DE C 35.28 0.60% 0.21 315025 35.17 34.77 35.41 190 35.23 35.27 178 2.51% 3.79%
Active Biotech 2.46 0.20% 0.01 7318 2.42 2.42 2.46 5910 2.43 2.46 791 -3.15% -9.72%
Addtech B 260.00 3.17% 8.00 11809 255.00 252.00 262.50 713 258.50 262.50 714 -4.18% 59.29%
- - - - - - - - - - - 0.00% 0.00%
ADIDAS 279.10 0.16% 0.45 83357 279.65 277.00 283.00 17 260.00 279.10 50 0.25% 52.56%
Admiral Group 2142.00 0.75% 16.00 66735 2127.00 2112.00 2146.00 177 2139.00 2143.00 169 2.21% 4.22%
Aedifica 107.60 -2.71% -3.00 2354 110.20 107.60 110.80 10 107.40 107.80 70 0.18% 47.71%
- - - - - - - - - - - 0.00% 0.00%
AEGON 4.12 2.00% 0.08 2076873 4.04 4.03 4.15 1 3.15 4.12 465 0.90% -0.79%
AF Poeyry B 209.20 -2.24% -4.80 18053 212.80 209.20 213.60 888 207.60 210.80 859 4.70% 50.01%
AGEAS/NV 54.26 0.37% 0.20 119534 54.02 53.68 54.50 79 54.16 54.34 153 0.48% 37.98%
Agfa-Gevaert 4.72 -1.50% -0.07 21700 4.80 4.70 4.80 483 4.68 4.72 190 1.31% 43.04%
AGGREKO 827.20 0.85% 7.00 75278 824.60 821.20 831.40 115 827.00 828.20 280 -0.12% 12.14%
AGRANA Beteiligungs- 18.63 0.16% 0.03 283 18.65 18.63 18.66 180 18.46 18.70 14 1.75% 15.38%
Air France-KLM 10.47 1.01% 0.10 336285 10.42 10.42 10.62 816 10.46 10.51 1000 -1.05% 9.46%
Air Liquide 122.80 0.33% 0.40 224739 122.10 121.95 123.45 70 122.40 122.80 39 1.07% 24.15%
Airbus Group 124.26 -0.03% -0.04 454375 124.38 123.00 125.18 124 124.22 124.28 29 -2.66% 0.00%
AIXTRON 8.19 1.87% 0.15 57279 8.12 8.06 8.22 250 8.18 8.19 564 -2.17% -4.76%
Akastor ASA 8.55 -2.51% -0.22 6065 8.57 8.55 8.83 4246 8.45 8.85 213 2.45% -32.02%
Aker BP 266.50 1.72% 4.50 148119 260.90 260.40 266.90 40 263.90 267.00 100 4.01% 19.85%
AKER SOLUTIONS 21.55 1.36% 0.29 146712 21.43 20.95 21.59 1769 21.43 21.65 1809 -3.67% -46.26%
Akzo Nobel 89.57 1.44% 1.27 103727 88.97 88.58 89.84 68 89.56 89.59 72 1.24% 11.81%
- - - - - - - - - - - 0.00% 0.00%
ALK-Abelló B 1607.00 -0.74% -12.00 622 1616.00 1604.00 1623.00 82 1595.00 1617.00 82 -3.40% 68.82%
ALLIANZ 218.15 0.86% 1.85 192684 216.75 216.15 219.10 94 218.10 218.20 60 0.32% 23.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Alstom 41.69 1.63% 0.67 281898 40.90 40.87 41.72 3 41.67 41.70 150 2.50% 16.70%
Alten 107.00 0.94% 1.00 10057 106.40 105.70 107.20 81 106.80 107.00 30 2.02% 45.40%
Altran Technologies 14.12 -0.11% -0.01 84904 14.15 14.12 14.15 37 14.11 14.13 9 0.21% 101.00%
Amadeus IT 71.54 -0.50% -0.36 409909 72.04 71.20 72.36 230 71.58 71.64 25 -0.69% 18.06%
AMAG Austria Metall 29.05 0.00% 0.00 - 29.05 29.05 29.05 50 33.00 32.00 54 0.00% -7.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
AMPLIFON 25.76 -0.92% -0.24 23860 26.12 25.76 26.26 32 25.76 25.80 88 -1.74% 85.58%
Andritz 37.70 2.17% 0.80 53030 36.98 36.98 37.90 200 37.60 37.74 190 2.79% -7.70%
ANGLO AMERICAN 2170.50 3.63% 76.00 707740 2084.00 2082.50 2178.00 215 2166.00 2172.50 157 2.25% 20.26%
AB InBev 70.10 -1.34% -0.95 460666 70.98 68.54 71.00 342 70.09 70.17 80 -0.62% 23.37%
ANTOFAGASTA 930.60 1.73% 15.80 538015 916.80 900.80 934.40 315 930.00 936.40 170 6.05% 16.45%
Aperam 28.06 1.15% 0.32 20923 27.62 27.05 28.09 100 28.05 28.08 212 2.06% 20.45%
Arcadis 19.67 0.46% 0.09 21341 19.70 19.45 19.81 100 19.64 19.68 220 6.64% 82.99%
ArcelorMittal 16.37 3.42% 0.54 1687395 15.90 15.59 16.37 500 16.35 16.37 1016 3.19% -12.80%
Arkema 95.48 -0.35% -0.34 132577 95.90 94.20 96.36 18 95.44 95.54 140 1.98% 28.31%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 485.60 2.15% 10.20 151066 480.00 479.00 486.00 302 484.80 485.60 576 -1.08% 30.46%
ASHTEAD GROUP 2350.00 1.56% 36.00 246529 2311.00 2302.00 2359.00 130 2348.00 2350.00 130 -0.09% 41.75%
ASM International 103.10 2.43% 2.45 47190 101.90 101.90 104.80 130 102.95 120.00 18 -0.35% 178.42%
ASML Holding 256.25 0.65% 1.65 227882 256.25 252.45 258.00 50 256.15 256.50 432 4.90% 85.70%
ASSA Abloy B 219.80 0.23% 0.50 798568 219.70 218.20 220.30 841 218.50 221.80 843 -2.84% 39.06%
Assicurazioni Genera 18.36 0.55% 0.10 362538 18.30 18.21 18.44 350 18.23 18.37 763 -0.60% 25.20%
A.B. Foods 2444.00 -1.05% -26.00 111046 2451.00 2416.00 2453.00 1027 2444.00 2447.00 143 -1.36% 20.37%
ASTALDI 0.60 1.53% 0.01 7655 0.60 0.60 0.60 71601 0.58 0.60 4300 -8.82% 14.04%
ASTM 27.96 0.14% 0.04 16545 28.02 27.74 28.30 68 27.94 27.98 480 -0.29% 60.09%
Aston Martin Lagonda 616.60 8.94% 50.60 39853 576.00 576.00 626.20 430 550.20 630.00 642 12.03% -54.26%
AstraZeneca 7290.00 -0.23% -17.00 266237 7315.00 7257.00 7380.00 220 7258.00 7292.00 304 -0.14% 24.69%
Atea 134.60 0.00% 0.00 21929 135.20 134.20 135.20 106 133.60 135.60 285 3.54% 21.04%
ATLANTIA 21.22 -0.66% -0.14 251797 21.25 20.90 21.32 206 21.21 21.23 325 6.64% 18.01%
Atlas Copco A 372.20 2.11% 7.70 727667 365.60 362.90 373.10 462 369.70 377.60 500 3.67% 73.59%
Atlas Copco B 325.50 2.26% 7.20 131271 319.30 317.00 326.10 572 322.40 327.60 572 3.24% 64.56%
- - - - - - - - - - - 0.00% 0.00%
Atresmedia Co.d.Medi 3.92 1.55% 0.06 41407 3.89 3.88 3.94 600 3.91 3.92 600 3.48% -10.47%
Atrium European Real 3.52 -0.85% -0.03 8462 3.52 3.51 3.53 719 3.10 3.58 5500 -0.84% 9.80%
AURUBIS 53.28 8.60% 4.22 140373 49.46 49.42 53.48 64 52.66 60.00 12 13.72% 14.09%
Austevoll Seafood 91.60 -0.33% -0.30 13889 91.65 91.35 92.05 261 90.30 92.90 261 3.29% -14.11%
AUTOGRILL 9.44 0.37% 0.04 22218 9.38 9.30 9.45 501 8.90 9.44 300 1.84% 29.03%
Avanza Bank 94.10 0.75% 0.70 68013 94.00 93.50 94.60 1956 93.40 94.90 1973 -0.43% 9.47%
- - - - - - - - - - - 0.00% 0.00%
AVEVA GROUP 4464.00 0.36% 16.00 33102 4456.00 4450.00 4510.00 85 4460.00 4466.00 78 -1.98% 83.05%
Aviva 407.30 2.05% 8.20 1496477 402.40 400.70 408.70 826 406.90 407.40 944 1.04% 6.65%
AXA 24.79 0.94% 0.23 876482 24.51 24.48 24.87 320 24.70 25.70 76 -0.02% 30.15%
AXEL SPRINGER 62.45 -1.42% -0.90 6136 63.20 59.70 63.20 90 62.45 62.75 90 0.00% 28.08%
AXFOOD AB 206.40 0.19% 0.40 9895 205.80 205.40 206.60 904 204.10 207.80 906 -1.34% 36.02%
AZIMUT 21.81 0.18% 0.04 24311 21.76 21.63 21.99 600 21.80 22.00 300 -3.33% 128.58%
Aéroports de Paris 176.60 -0.45% -0.80 7793 177.10 175.20 177.20 30 176.50 176.70 6 0.23% 7.06%
BABCOCK INT GROUP 599.00 0.12% 0.70 197640 599.00 594.00 603.60 1800 598.20 604.00 259 3.40% 21.80%
BAE SYSTEMS 573.20 2.54% 14.20 943902 558.60 557.80 573.60 633 572.80 573.80 1427 1.45% 21.50%
BALFOUR BEATTY 240.00 4.35% 10.00 353838 237.20 236.60 247.40 1338 239.80 240.00 1133 3.70% -7.59%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BANCA GENERALI 30.32 0.66% 0.20 40789 30.10 29.86 30.32 200 30.06 30.56 200 -1.95% 66.69%
BCA MONTE DEI PASCHI 1.44 1.70% 0.02 24076 1.42 1.41 1.44 3100 1.43 1.44 2661 0.28% -5.33%
BBVA 4.92 -13.43% -0.76 5822116 4.79 4.75 4.94 3532 4.89 4.92 1500 1.10% -26.56%
- - - - - - - - - - - 0.00% 0.00%
B. COM. PORTUGUES 0.20 3.07% 0.01 202191 0.19 0.19 0.20 71476 0.20 0.20 15570 -0.77% -16.24%
BA.SABADELL 1.08 4.64% 0.05 3891802 1.03 1.03 1.09 2052 1.08 1.08 25743 0.44% 3.73%
Banco Santander 3.69 3.19% 0.11 11660865 3.57 3.56 3.71 2000 3.68 3.69 1700 0.73% -10.00%
Bang & Olufsen 37.60 0.11% 0.04 19374 37.66 37.40 37.76 1756 37.46 38.02 2065 -2.46% -57.58%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 4.99 4.35% 0.21 256538 4.77 4.68 5.08 3576 4.94 5.04 3560 2.62% -1.77%
Bankia 1.85 3.93% 0.07 1327014 1.77 1.77 1.87 31266 1.66 1.85 1059 0.39% -30.57%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Banque Nationale Bel 2380.00 0.63% 15.00 12 2370.00 2350.00 2380.00 1 2340.00 2390.00 2 -1.05% -3.86%
Barclays Bank 171.80 2.09% 3.52 11221092 169.94 169.62 172.72 1700 171.84 171.96 6600 0.84% 12.38%
Barco 210.00 -2.55% -5.50 3630 215.00 208.50 215.00 20 210.00 211.00 12 4.61% 116.80%
BARRATT DEVELOPMENTS 669.80 1.79% 11.80 553811 661.40 655.00 670.20 298 669.40 735.00 1202 -1.05% 42.52%
- - - - - - - - - - - 0.00% 0.00%
BASF 68.11 0.81% 0.55 478464 67.35 67.17 68.51 190 68.12 68.15 265 -1.08% 2.12%
- - - - - - - - - - - 0.00% 0.00%
BAYER 69.52 0.45% 0.31 393657 69.22 68.55 69.84 274 69.51 69.55 190 -0.09% 14.00%
BMW 74.97 1.00% 0.74 392818 74.43 73.76 75.16 170 74.94 74.98 95 2.30% 4.96%
BMW Vz 57.10 -0.09% -0.05 3654 57.15 56.40 57.35 50 56.90 57.25 78 2.88% -7.45%
BayWa Vink. 28.90 -1.20% -0.35 856 29.40 28.90 29.45 60 28.90 29.00 46 3.54% 42.34%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 2.18 2.06% 0.04 27764 2.15 2.14 2.19 3000 2.15 2.20 3000 2.59% -18.15%
BEAZLEY PLC LS -,05 533.00 1.52% 8.00 111731 530.00 525.00 534.00 2100 532.50 533.50 177 -1.41% 3.96%
Befimmo 54.40 -2.16% -1.20 1506 55.20 54.40 55.20 50 54.40 54.70 40 0.36% 14.29%
BEIERSDORF 103.35 -0.48% -0.50 80514 104.00 103.25 104.15 79 103.25 103.35 18 -1.42% 13.80%
Beijer Alma B 140.80 -0.85% -1.20 1322 142.40 139.30 142.80 177 140.60 141.20 12 5.65% 12.97%
Bekaert 26.02 3.91% 0.98 11167 25.24 25.24 26.08 500 26.00 26.04 324 5.03% 19.69%
BELLWAY 3428.00 0.73% 25.00 40980 3430.00 3396.00 3443.00 55 3431.00 3434.00 106 0.68% 35.25%
Beneteau 10.92 2.54% 0.27 20033 10.69 10.59 11.00 44 10.90 10.92 268 1.82% -7.55%
Bergman & Beving B 76.80 -1.29% -1.00 58 77.10 76.80 77.30 511 76.30 76.80 388 -3.59% -8.47%
BERKELEY GROUP 4517.00 -1.14% -52.00 133515 4564.00 4486.00 4598.00 46 4498.00 4525.00 77 -0.82% 31.90%
- - - - - - - - - - - 0.00% 0.00%
Betsson B 43.60 1.75% 0.75 69331 42.80 42.65 43.88 4278 43.15 43.90 4268 -1.72% -41.12%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BHP Group 1747.60 1.04% 18.00 504207 1721.20 1719.60 1756.40 436 1747.60 1748.60 436 2.66% 4.95%
Bic 61.88 -0.92% -0.57 15035 62.85 61.85 62.85 100 61.85 62.10 100 0.73% -30.03%
Bilfinger SE 31.62 1.15% 0.36 6562 31.34 31.12 31.90 126 31.56 31.64 224 1.89% 21.92%
BillerudKorsnäs 107.80 -2.36% -2.60 299805 110.00 105.10 110.00 1715 107.00 108.75 1721 1.10% 4.35%
- - - - - - - - - - - 0.00% 0.00%
bioMerieux 80.35 -1.59% -1.30 70511 81.35 80.20 81.75 140 80.20 80.60 140 -0.55% 42.74%
- - - - - - - - - - - 0.00% 0.00%
BNP Paribas 51.59 2.14% 1.08 841788 50.46 50.34 51.94 249 51.58 51.62 249 0.18% 27.91%
BODYCOTE PLC LS -,17 895.00 1.70% 15.00 45779 884.50 880.50 899.50 15 893.00 896.50 4 1.79% 21.51%
Boliden 254.80 1.03% 2.60 238690 254.00 248.20 254.80 731 252.40 257.20 727 3.40% 31.75%
Bolloré 3.89 0.46% 0.02 104870 3.87 3.85 3.90 616 3.89 3.89 3400 2.16% 10.69%
BME 35.40 0.00% 0.00 41247 35.47 35.34 35.47 73 35.40 35.50 60 -0.17% 46.28%
Bonheur ASA 189.00 0.00% 0.00 226 188.25 188.25 189.00 199 187.00 189.00 199 0.53% 101.71%
Bourbon 3.75 0.00% 0.00 - 3.75 3.75 3.75 1671 3.62 3.79 214 0.00% 8.24%
Bouygues 37.90 0.13% 0.05 329933 37.83 37.34 37.93 250 37.79 37.99 250 2.83% 20.81%
Bovis Homes Group 1255.00 0.24% 3.00 74769 1257.00 1246.00 1262.00 67 1253.00 1255.00 297 2.45% 45.75%
BP 470.35 1.57% 7.25 5432376 463.90 462.35 471.80 2252 470.20 470.75 1302 -1.82% -6.71%
BPER 4.50 1.53% 0.07 120967 4.46 4.45 4.54 1226 4.49 4.51 1219 1.03% 32.15%
Brederode 77.00 -0.26% -0.20 213 77.00 76.60 77.00 46 76.80 77.40 48 6.34% 53.17%
BREMBO 11.38 0.89% 0.10 94454 11.30 11.23 11.39 486 11.34 11.38 40 0.00% 27.10%
BRENNTAG 49.34 1.11% 0.54 59078 48.75 48.61 49.48 120 49.32 49.37 110 1.24% 29.44%
BREWIN DOLPHIN 337.40 1.93% 6.40 97041 334.80 331.60 339.40 827 337.20 350.00 447 -0.12% 2.60%
BRIT AMER TOBACCO 3002.50 0.27% 8.00 396585 2985.00 2960.00 3019.75 121 3000.00 3004.50 126 0.79% 19.61%
BRITISH LAND CO 599.40 0.07% 0.40 584681 603.60 591.90 604.40 623 598.60 599.40 300 2.43% 11.96%
- - - - - - - - - - - 0.00% 0.00%
BRITVIC 915.00 0.60% 5.50 441977 914.50 899.50 915.00 375 914.00 1075.00 3 -5.36% 13.83%
BROWN GROUP 122.00 2.56% 3.05 11738 120.35 120.10 122.00 693 122.00 169.90 400 -2.18% 31.29%
BT GROUP 189.98 0.02% 0.04 8937717 191.24 188.56 192.00 1900 189.94 190.14 1962 1.79% -20.09%
- - - - - - - - - - - 0.00% 0.00%
BUNZL 2067.00 0.73% 15.00 282065 2036.00 2036.00 2079.00 734 2066.00 2069.00 500 -0.73% -13.16%
BURBERRY GROUP 2068.00 -0.58% -12.00 252796 2086.00 2065.00 2104.00 737 1825.00 2071.00 164 4.65% 20.20%
Bureau Veritas 23.16 -0.47% -0.11 117474 23.35 22.94 23.35 100 23.16 23.18 250 -0.60% 31.17%
BUZZI UNICEM 22.50 0.63% 0.14 54979 22.53 22.19 22.63 300 22.32 22.71 300 -0.09% 48.92%
C&C Group 392.00 0.00% 0.00 15457 392.00 390.00 394.00 521 388.50 392.50 6 2.35% 14285.32%
CA IMMO 36.50 0.69% 0.25 17723 36.35 36.30 36.65 296 36.35 36.65 99 -1.09% 30.77%
CAIRN ENERGY 179.50 3.16% 5.50 128516 175.60 175.50 182.30 1854 178.90 179.40 6300 -3.33% 16.00%
Caixabank SA 2.77 4.17% 0.11 2473058 2.66 2.65 2.78 3263 2.77 2.77 3387 -2.35% -15.87%
Cap Gemini 104.40 0.00% 0.00 169832 104.05 102.55 104.60 85 104.30 104.50 80 -0.14% 20.75%
CAPITA 159.20 1.43% 2.25 927585 157.00 155.40 159.95 2342 159.20 159.55 2331 -2.03% 39.26%
CAPITAL & COUNTIES 251.60 -0.40% -1.00 110879 253.30 249.90 253.30 1461 251.30 251.70 603 0.88% 9.73%
CARGOTEC 29.98 -1.45% -0.44 23794 30.74 29.70 30.84 594 29.74 30.18 595 2.98% 14.45%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 969.20 -1.08% -10.60 68957 978.20 968.20 980.80 28 866.00 987.80 187 0.18% 41.55%
Carnival 3313.00 2.06% 67.00 95521 3252.00 3239.00 3322.00 198 3306.00 3315.00 114 3.87% -13.53%
Carrefour 14.84 -0.70% -0.10 506047 14.92 14.70 14.97 372 14.80 14.88 400 1.63% 0.74%
Casino Guichard 43.82 -3.65% -1.66 27440 45.16 43.12 45.18 20 43.76 43.85 55 13.61% 24.03%
Castellum 207.60 0.24% 0.50 81749 207.90 207.00 209.70 892 205.80 209.30 895 0.78% 26.47%
CECONOMY 4.83 1.00% 0.05 120614 4.79 4.75 4.86 657 4.83 4.85 789 9.34% 51.70%
CENTRICA 81.08 -0.64% -0.52 3021134 82.12 80.46 82.12 1400 81.06 81.20 4391 3.42% -39.60%
CGG 2.66 3.22% 0.08 896104 2.59 2.58 2.71 427 2.66 2.66 1400 11.13% 120.63%
CHEMRING GROUP 197.40 -0.80% -1.60 2464 197.00 196.80 198.00 916 196.00 198.60 1302 1.22% 22.54%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Christian Dior 447.20 0.63% 2.80 8344 448.80 443.00 449.60 9 446.80 447.40 19 -4.96% 33.13%
CHRISTIAN HANSEN 522.00 0.19% 1.00 48732 523.40 519.80 524.10 100 521.40 523.80 100 -0.08% -9.45%
CFE 88.30 -1.12% -1.00 562 89.40 87.40 89.40 1 88.30 88.50 67 3.96% 3.00%
Michelin (CGDE) 110.80 0.64% 0.70 94186 110.00 108.30 111.15 60 109.80 110.80 60 4.31% 27.31%
- - - - - - - - - - - 0.00% 0.00%
CIR 1.10 0.00% 0.00 35862 1.10 1.10 1.10 6100 1.06 1.13 6100 1.10% 20.97%
Citycon 9.37 0.16% 0.01 8470 9.36 9.32 9.39 1149 9.28 9.41 1149 0.11% 15.43%
- - - - - - - - - - - 0.00% 0.00%
Clas Ohlson B 113.00 -2.59% -3.00 40564 115.80 112.40 116.20 1644 112.00 113.80 1641 1.22% 49.58%
CLOSE BROTHERS GROUP 1531.00 1.26% 19.00 24680 1513.00 1511.00 1545.00 170 1531.00 1533.00 474 2.23% 5.07%
CNP Assurances 17.65 -0.90% -0.16 155873 17.78 17.17 17.78 460 17.64 17.66 165 -0.89% -3.52%
COBHAM 157.30 -0.47% -0.75 3295913 158.00 157.30 158.40 1155 157.25 157.55 2196 0.13% 61.41%
Coca-Cola HBC 2479.00 -0.88% -22.00 177457 2493.00 2476.00 2515.00 80 1856.00 2480.00 5 0.20% 2.37%
COFIDE 0.55 5.01% 0.03 16657 0.54 0.54 0.55 4626 0.54 0.55 1048 -4.07% 13.32%
COFINIMMO 129.00 -1.07% -1.40 5565 130.80 128.80 131.00 30 128.60 129.00 20 -1.36% 19.63%
COLOPLAST 784.20 0.87% 6.80 63654 779.80 776.00 786.00 200 742.80 785.80 51 -2.46% 28.75%
- - - - - - - - - - - 0.00% 0.00%
Commerzbank 5.45 4.85% 0.25 1597509 5.20 5.20 5.47 460 5.44 5.46 500 0.74% -51.55%
Compagnie de Saint-G 38.03 0.19% 0.07 381197 37.93 37.59 38.35 145 37.95 38.05 171 2.04% 28.32%
- - - - - - - - - - - 0.00% 0.00%
Compass Group 1834.00 -0.19% -3.50 706824 1837.50 1828.50 1860.00 323 1832.50 1834.00 159 -0.27% 11.67%
Const&Auxiliar de Fe 39.90 0.25% 0.10 5041 39.60 39.50 39.90 61 39.75 39.95 210 -0.50% 9.19%
CONTINENTAL 119.00 1.80% 2.10 549483 117.10 117.10 119.48 42 117.20 119.20 12 -0.29% -2.75%
Corbion 27.82 0.51% 0.14 1952 27.92 27.76 28.18 110 27.76 27.84 76 0.65% 14.10%
Corporación Financiera 48.95 0.00% 0.00 - 48.95 48.95 48.95 102 48.00 48.85 34 0.62% 16.55%
Covivio 99.80 -1.58% -1.60 12248 101.40 99.62 101.80 88 99.70 99.85 84 1.20% 19.72%
Cramo 13.30 -0.15% -0.02 11338 13.32 13.28 13.32 2636 13.28 13.40 1338 -0.15% -10.72%
- - - - - - - - - - - 0.00% 0.00%
CREDEM 5.24 1.16% 0.06 6911 5.17 5.17 5.24 700 5.22 5.25 700 -0.77% 3.39%
CREDITO VALTELLINESE 0.07 1.28% 0.00 80017 0.07 0.07 0.07 100000 0.07 0.07 100000 4.14% -3.42%
- - - - - - - - - - - 0.00% 0.00%
CRH PLC 35.35 0.71% 0.25 361778 35.08 35.08 35.65 504 35.01 35.34 80 1.89% 53.28%
Croda Int 4882.00 0.62% 30.00 78357 4856.00 4816.00 4890.00 130 4876.00 5100.00 186 -0.12% 3.61%
Crédit Agricole 12.96 2.17% 0.28 1728051 12.66 12.65 13.05 550 12.95 12.96 557 2.51% 34.85%
CTS Eventim & Co. 54.10 -1.46% -0.80 32471 55.35 54.10 55.40 100 54.05 54.10 368 -0.99% 68.10%
D'Ieteren 59.50 2.76% 1.60 17250 58.00 58.00 59.50 26 59.50 59.60 100 0.52% 75.03%
DLY MAIL & GEN TRUST 828.00 -0.42% -3.50 18207 816.00 816.00 836.00 1200 827.00 833.00 331 4.33% 44.11%
Daimler 50.02 0.87% 0.43 823903 49.45 48.98 50.22 254 50.00 58.00 670 0.09% 8.02%
D/S Norden 104.50 1.46% 1.50 1431 103.90 102.50 104.50 30 101.60 105.30 1273 -0.96% 11.17%
DANIELI & C 16.62 1.71% 0.28 4755 16.60 16.42 16.72 390 16.46 16.62 240 -1.21% 7.29%
DANIELI +C.RISP.NC E 10.12 1.81% 0.18 9843 10.02 9.92 10.12 640 10.04 11.36 640 -3.31% -21.73%
Danone 73.52 -0.94% -0.70 291520 74.24 73.14 74.44 110 73.26 73.74 110 1.48% 20.76%
Danske Bank 100.15 2.93% 2.85 430098 97.36 97.20 100.40 81 99.46 100.30 39 6.25% -24.37%
Dassault Systèmes 140.80 0.04% 0.05 82421 141.20 140.20 142.10 50 140.70 140.85 40 -0.39% 36.32%
Davide Campari Milan 8.18 -0.55% -0.04 167564 8.24 8.16 8.27 1600 8.17 8.19 672 0.61% 11.76%
DCC 6306.00 0.77% 48.00 43286 6282.00 6274.00 6378.00 58 6296.00 6306.00 60 -3.25% 4.82%
DE LA RUE 125.00 -1.11% -1.40 18503 124.60 121.60 125.40 5000 121.40 126.00 232 -7.60% -69.90%
DE'LONGHI 19.11 2.74% 0.51 6787 18.86 18.76 19.11 340 18.95 19.16 150 -1.90% -15.22%
DEA CAPITAL 1.41 0.28% 0.00 4350 1.41 1.41 1.42 911 1.41 1.48 5000 1.88% 15.32%
Derwent London 3726.00 -0.59% -22.00 25961 3754.00 3714.00 3762.00 70 3722.00 3728.00 95 2.74% 31.46%
DEUTSCHE BANK 6.79 3.46% 0.23 2600530 6.60 6.55 6.83 2000 6.78 6.80 500 1.66% -5.85%
DEUTSCHE BOERSE 138.00 -0.04% -0.05 85511 138.30 136.95 138.75 59 137.95 138.10 133 -0.36% 31.92%
DEUTSCHE EUROSHOP 25.72 -0.54% -0.14 10478 25.90 25.68 25.92 328 25.68 25.74 500 0.00% 1.25%
DEUTSCHE LUFTHANSA 16.64 0.79% 0.13 438157 16.59 16.52 16.73 505 16.62 16.64 10 -2.13% -16.02%
DEUTSCHE POST 34.24 -0.06% -0.02 455869 34.37 33.96 34.42 280 34.23 34.25 280 1.45% 43.25%
Deutsche Telekom 14.84 -0.56% -0.08 2738492 14.92 14.77 14.93 60 14.83 14.84 930 -0.76% 0.61%
Deutsche Wohnen 35.86 0.08% 0.03 232453 35.67 35.36 35.97 370 35.81 35.86 159 1.93% -10.56%
Diageo 3072.50 -0.10% -3.00 912052 3072.50 3062.50 3100.50 329 3072.00 3073.00 55 -0.16% 9.86%
Dialog Semiconductor 44.67 -0.84% -0.38 58540 45.15 44.51 45.71 120 44.67 46.00 60 1.90% 99.65%
DIASORIN 120.30 -0.82% -1.00 14354 121.10 119.75 121.30 46 120.00 120.30 50 -0.94% 72.06%
DIA 0.11 0.45% 0.00 162861 0.11 0.11 0.11 3522 0.11 0.11 11637 -2.91% -19.74%
Dixons Carphone 140.65 6.19% 8.20 5983577 134.30 134.00 143.65 1261 124.00 145.00 1903 6.81% 10.42%
DMG Mori 42.70 0.00% 0.00 191 42.60 42.60 42.70 87 42.45 42.70 40 0.35% 0.12%
DNB ASA 155.60 1.67% 2.55 588233 153.50 153.25 156.20 954 150.40 156.25 200 -1.58% 10.95%
DNO ASA 10.12 -1.12% -0.12 1981360 9.87 9.80 10.13 1463 10.10 10.44 2842 -0.15% -18.39%
DOF ASA 1.32 0.00% 0.00 - 1.32 1.32 1.32 19000 1.20 1.33 24199 5.26% -58.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 296.40 -0.13% -0.40 108056 297.80 292.80 298.60 480 295.60 296.20 754 5.92% -17.56%
SMITH (DS) 381.70 1.95% 7.30 473386 376.70 373.80 382.90 1000 381.30 381.80 316 -0.85% 25.60%
DSV Panalpina 753.60 0.72% 5.40 63931 745.90 743.80 755.00 100 736.60 768.40 100 1.41% 75.02%
- - - - - - - - - - - 0.00% 0.00%
E.ON 9.36 -0.35% -0.03 2484729 9.40 9.34 9.43 637 9.35 9.36 643 1.94% 8.74%
Eastnine 127.60 0.00% 0.00 - 127.60 127.60 127.60 144 127.40 128.40 147 -0.62% 40.22%
EasyJet 1362.00 0.18% 2.50 112153 1361.00 1355.00 1387.50 259 1360.50 1428.00 219 -1.09% 22.98%
EBRO FOODS 19.75 0.05% 0.01 8767 19.70 19.70 19.92 100 19.75 19.80 120 -1.15% 12.74%
Edenred 43.74 -0.48% -0.21 196540 43.87 43.66 44.04 120 43.73 43.78 199 0.25% 36.96%
EDP Renováveis 10.08 0.40% 0.04 4824 9.99 9.94 10.10 1300 10.06 10.10 190 -0.20% 29.46%
EDP-ENERGIAS 3.70 -0.11% -0.00 1380417 3.71 3.70 3.75 1200 3.70 3.71 950 2.38% 21.53%
Eiffage 101.05 -0.15% -0.15 58419 101.40 100.30 101.70 130 101.00 101.35 120 2.95% 39.24%
- - - - - - - - - - - 0.00% 0.00%
E.D.F. 9.56 1.25% 0.12 561372 9.47 9.45 9.64 849 9.55 9.57 838 1.24% -31.67%
ELECTROCOMPONENTS 638.60 0.19% 1.20 61586 635.80 634.80 643.20 393 638.00 639.00 1700 -2.69% 25.47%
Electrolux B 250.30 -0.95% -2.40 353337 253.30 245.60 254.00 740 248.30 252.00 742 2.10% 35.39%
Electrom. GeoSvcs 1.76 0.28% 0.01 110 1.76 1.76 1.76 4000 1.60 2.40 3556 -5.88% 26.62%
Elekta B 117.25 0.34% 0.40 369180 117.05 115.95 117.85 1578 116.45 118.15 1583 -1.48% 11.18%
ELEMENTIS 168.30 0.78% 1.30 90183 169.00 166.50 170.10 1743 168.30 168.70 1673 1.40% -8.19%
Elia System Operator 76.30 -1.55% -1.20 916 76.70 75.70 76.70 170 76.10 76.40 50 5.01% 34.15%
Elisa Corp. 47.83 -0.64% -0.31 185894 47.95 47.74 48.27 374 47.27 48.32 370 -0.43% 33.57%
- - - - - - - - - - - 0.00% 0.00%
ElringKlinger 8.86 -4.11% -0.38 13122 9.47 8.84 9.57 764 8.85 8.89 260 19.07% 34.99%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 22.43 -1.47% -0.34 661536 22.67 22.22 22.67 129 22.42 22.43 196 1.92% -3.68%
Endesa 24.20 -0.49% -0.12 409231 24.34 24.18 24.48 230 24.17 24.20 190 0.33% 20.40%
ENEL 6.86 0.38% 0.03 5214036 6.83 6.82 6.90 2860 6.86 6.87 1700 1.76% 35.80%
Engie S.A. 14.52 -0.68% -0.10 1266521 14.62 14.45 14.62 603 14.51 14.53 606 1.70% 17.01%
ENI 13.68 0.43% 0.06 1809722 13.63 13.51 13.71 1459 13.67 13.68 600 -0.13% -0.67%
EnQuest 2.29 0.09% 0.00 37557 2.28 2.28 2.30 1698 2.24 2.35 6779 4.85% 3.39%
Equinor 168.35 0.21% 0.35 814898 167.40 166.05 168.80 2000 168.15 170.10 62 0.03% -8.77%
Eramet 43.49 4.19% 1.75 15713 42.22 42.15 43.69 20 43.45 43.54 60 3.19% -30.38%
ERG 19.27 0.47% 0.09 3785 19.18 19.11 19.34 650 19.22 19.50 330 -2.89% 16.17%
Ericsson B 85.50 0.23% 0.20 2970979 85.36 84.42 86.16 2180 84.70 86.42 2000 -3.35% 9.70%
Ericsson Telefon A 85.30 -2.51% -2.20 254 85.90 85.30 85.90 1000 83.70 86.60 465 0.11% 13.20%
ERSTE GROUP BANK 32.90 2.24% 0.72 307009 32.17 32.13 33.14 100 32.86 32.95 100 -0.06% 11.31%
- - - - - - - - - - - 0.00% 0.00%
EssilorLuxottica 139.10 0.00% 0.00 133747 139.00 138.20 139.85 13 139.10 139.15 64 2.20% 25.71%
Eurazeo 61.75 0.24% 0.15 9220 61.70 61.33 61.95 145 61.75 61.85 2 1.32% 4.41%
- - - - - - - - - - - 0.00% 0.00%
Eurocommercial Prope 24.94 -0.28% -0.07 2355 25.20 24.90 25.20 175 24.92 24.98 240 -2.38% -7.71%
Eurofins Scientific 492.00 -0.49% -2.40 2882 494.00 486.80 496.40 23 491.00 493.00 23 3.69% 52.03%
Eutelsat Communicati 15.11 0.33% 0.05 274343 15.04 14.99 15.21 350 15.11 15.12 559 2.66% -12.77%
EVN 16.84 1.81% 0.30 2692 16.67 16.66 16.86 205 16.56 16.84 20 2.73% 30.03%
EVRAZ 372.60 5.43% 19.20 556556 354.90 350.00 374.20 724 371.80 372.70 927 -1.37% -26.31%
EVS Broadcast Eq. 20.45 -0.12% -0.03 1325 20.70 20.35 20.70 53 20.25 20.65 90 0.12% -12.50%
Exor NV 69.26 2.03% 1.38 31466 68.12 68.12 69.74 80 69.14 69.44 80 -2.19% 44.46%
EXPERIAN 2456.00 0.61% 15.00 198544 2441.00 2435.00 2481.00 192 2451.00 2463.00 159 -0.61% 28.61%
- - - - - - - - - - - 0.00% 0.00%
Fabege 146.95 -0.17% -0.25 133594 147.25 146.40 149.62 1268 145.55 147.95 1487 1.10% 24.28%
Fagron 18.90 0.00% 0.00 17248 18.91 18.67 18.92 457 18.85 19.13 154 0.75% 31.98%
Fastighets Balder B 408.20 -0.15% -0.60 53180 407.60 404.80 409.60 454 405.20 411.60 454 0.74% 62.35%
Faurecia 49.93 4.43% 2.12 130475 47.94 47.94 50.46 182 49.89 49.95 260 2.49% 45.58%
Ferguson 6660.00 -1.91% -130.00 80126 6798.00 6656.00 6840.00 53 6654.00 6668.00 55 2.88% 35.83%
FERREXPO 148.75 2.69% 3.90 348131 145.60 145.57 153.05 590 148.45 148.80 2035 1.26% -25.39%
FERROVIAL 27.21 0.63% 0.17 630046 27.09 27.05 27.53 406 27.07 27.22 421 1.54% 51.91%
Fiat Chrysler 13.24 2.75% 0.35 788678 12.97 12.97 13.25 300 13.22 13.24 661 -3.36% 1.85%
- - - - - - - - - - - 0.00% 0.00%
Fielmann 70.65 0.21% 0.15 8612 70.70 70.50 70.95 39 70.65 70.75 40 1.29% 30.19%
Financière de Tubize 61.60 0.00% 0.00 - 61.60 61.60 61.60 25 62.20 62.70 25 -2.38% 0.33%
FIRSTGROUP 114.10 0.09% 0.10 128851 114.60 114.00 116.10 2900 114.00 114.30 1018 -1.89% 36.28%
Fiskars 11.52 -0.52% -0.06 47 11.52 11.52 11.52 328 11.46 12.20 21 -2.03% -22.59%
FLSMIDTH & CO 256.90 3.84% 9.50 26342 250.00 249.20 257.00 151 250.00 258.90 519 -1.32% -15.62%
FLUGHAFEN WIEN 38.17 0.00% 0.00 - 38.17 38.17 38.17 1908 37.00 38.35 68 2.21% 11.95%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 8856.00 2.36% 204.00 20291 8706.00 8706.00 8980.00 30 8810.00 8856.00 22 -0.23% 35.29%
FCC 11.58 2.75% 0.31 1332 11.38 11.38 11.58 334 11.46 13.14 52 2.27% -3.59%
FORTUM 21.34 0.38% 0.08 305914 21.27 21.17 21.39 835 21.15 21.50 833 -0.51% 11.75%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 77.88 0.00% 0.00 32433 77.86 77.26 78.04 2 77.84 77.92 106 1.38% 24.89%
freenet 20.49 -0.34% -0.07 70782 20.60 20.43 20.62 170 20.48 20.51 105 -0.44% 20.94%
FRESENIUS MED. CARE 65.56 0.68% 0.44 118446 65.08 64.98 65.98 5 65.52 65.58 3 -1.60% 15.26%
FRESENIUS 50.37 0.64% 0.32 161895 50.14 49.88 50.59 123 50.38 50.50 85 -0.42% 18.27%
FRESNILLO 590.60 1.30% 7.60 134112 576.00 574.80 595.80 330 590.00 650.00 220 6.66% -32.30%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB 39.10 2.76% 1.05 357 38.30 38.30 39.25 34 31.10 39.90 188 2.42% 10.13%
FUCHS PETROLUB PRF 42.32 3.83% 1.56 77449 40.84 40.84 42.44 90 42.28 42.34 250 2.77% 13.60%
FUGRO NV 9.64 -0.08% -0.01 45473 9.70 9.48 9.72 340 9.62 9.64 675 15.00% 28.55%
G4S Plc 208.60 1.86% 3.80 856892 203.50 203.50 208.90 1791 208.00 208.70 798 -1.21% 3.07%
Galapagos 192.00 -1.16% -2.25 69485 194.90 191.60 195.20 128 191.90 192.30 364 5.60% 141.06%
Galp Energia 14.48 1.26% 0.18 403440 14.29 14.26 14.51 360 14.47 14.49 280 -1.04% 3.92%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 29.45 2.01% 0.58 69657 28.89 28.88 29.56 240 29.44 29.46 22 -1.20% 28.31%
- - - - - - - - - - - 0.00% 0.00%
Gecina 154.20 -1.47% -2.30 32376 156.10 153.50 156.10 40 154.20 154.60 60 1.43% 38.50%
GEDI Gruppo Editoria 0.46 0.00% 0.00 11520 0.46 0.46 0.46 14030 0.45 0.46 2074 1.33% 34.12%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Genmab 1473.50 -4.87% -75.50 27213 1532.50 1473.50 1547.00 3 1473.50 1557.50 53 -4.50% 45.79%
GENUS 3102.00 0.52% 16.00 2835 3102.00 3092.00 3114.00 13 3096.00 3106.00 360 -0.64% 43.67%
- - - - - - - - - - - 0.00% 0.00%
GEOX 1.21 -0.25% -0.00 12391 1.21 1.20 1.22 3800 1.20 1.23 17618 1.77% 2.72%
Gerresheimer 67.05 2.60% 1.70 27308 65.45 65.15 67.20 136 66.95 67.25 127 1.16% 13.95%
GETINGE 170.05 -1.22% -2.10 150289 172.35 168.75 173.60 1093 168.85 171.35 1092 2.14% 115.40%
Getlink SE 15.27 -1.74% -0.27 185378 15.39 15.09 15.39 523 15.25 15.27 240 1.70% 32.09%
- - - - - - - - - - - 0.00% 0.00%
GIMV 54.90 -0.18% -0.10 835 55.00 54.80 55.10 80 54.70 55.10 200 0.18% 17.90%
- - - - - - - - - - - 0.00% 0.00%
Gjensidige Forsikr 184.05 1.69% 3.05 108139 181.35 181.30 184.05 204 183.10 184.90 204 3.31% 34.37%
GLANBIA 9.98 -0.97% -0.10 56594 10.10 9.81 10.10 1801 9.81 10.05 1794 -3.53% -38.28%
GLAXOSMITHKLINE 1745.20 -0.47% -8.20 1222797 1752.80 1739.60 1761.00 562 1744.00 1745.00 562 2.83% 17.49%
Glencore Plc 226.85 3.61% 7.90 5539068 219.60 218.45 227.60 548 226.90 227.15 1597 -7.96% -24.67%
GN Store Nord 306.00 0.29% 0.90 18497 304.40 304.00 308.70 432 303.70 307.90 439 -2.96% 25.25%
GO-AHEAD GROUP 1945.00 -3.23% -65.00 12874 2033.00 1934.00 2068.00 73 1944.00 2850.00 116 0.65% 30.94%
- - - - - - - - - - - 0.00% 0.00%
GRAFTON GROUP 826.50 3.38% 27.00 68511 820.50 814.25 837.00 460 825.00 831.00 165 -4.25% 24.34%
GRAINGER 279.40 -0.14% -0.40 66607 279.40 278.20 281.40 4000 279.00 279.60 1311 1.01% 32.98%
- - - - - - - - - - - 0.00% 0.00%
GREAT PORTLAND EST 843.80 -1.15% -9.80 291812 853.00 840.30 854.00 424 843.00 844.20 410 3.19% 29.32%
GREGGS PLC LS-,02 2078.00 -0.57% -12.00 19661 2092.00 2050.00 2094.00 267 2078.00 2082.00 21 2.05% 65.35%
Grifols CL.B 20.40 -1.21% -0.25 167303 20.60 20.35 20.65 800 20.35 20.45 650 2.23% 27.63%
GRIFOLS CL. A 30.99 0.00% 0.00 238722 31.08 30.93 31.25 430 30.97 31.00 221 1.34% 35.74%
- - - - - - - - - - - 0.00% 0.00%
GBL 93.66 0.88% 0.82 11037 93.38 92.68 93.82 140 93.64 93.76 93 0.78% 22.42%
GRUPO CATALANA NOM.E 31.62 1.85% 0.57 4552 31.20 31.20 31.82 100 31.45 31.75 280 -5.05% -4.46%
H. Lundbeck 254.30 1.72% 4.30 84579 251.50 247.70 255.10 500 252.50 254.80 58 -2.76% -12.22%
HALFORDS GROUP 166.80 1.77% 2.90 17932 166.10 165.40 168.20 462 165.90 168.10 1590 -0.24% -35.88%
HALMA 2076.00 0.58% 12.00 184331 2070.00 2060.00 2087.00 168 2074.00 2078.00 500 -1.43% 52.10%
Hamburger HafenLog 24.94 0.16% 0.04 5268 24.92 24.68 24.94 1 24.90 24.94 194 1.63% 42.94%
Hammerson 291.50 -1.25% -3.70 305361 291.80 288.70 295.00 520 291.40 291.60 1174 -0.24% -10.49%
Hannover Rueck 171.70 1.30% 2.20 50167 169.80 169.80 172.10 44 171.60 171.70 14 0.95% 44.75%
HANSTEEN 102.60 -2.84% -3.00 40271 105.60 102.60 105.60 2569 102.20 106.00 690 1.93% 14.85%
HARGREAVES LANSDOWN 1914.00 3.91% 72.00 150249 1856.00 1832.00 1918.00 90 1912.00 2380.00 9 2.36% 0.08%
HAYS 169.30 1.68% 2.80 262675 166.70 165.80 170.00 6700 169.10 169.60 889 -0.12% 18.34%
HeidelbergCement AG 68.30 1.31% 0.88 67092 67.32 67.22 68.54 190 68.22 68.30 2 0.24% 25.97%
Heidelberger Druck 1.20 0.59% 0.01 7707 1.20 1.19 1.20 134 1.20 1.21 1200 -3.72% -25.36%
Heineken Holding 86.10 -1.49% -1.30 45649 87.55 85.65 87.55 82 72.00 86.10 70 0.52% 18.91%
Heineken 93.62 -1.51% -1.44 184272 95.22 92.92 95.30 73 93.60 95.50 20 1.04% 23.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 94.62 0.25% 0.24 105877 94.70 94.24 95.16 87 94.54 94.66 125 0.21% -0.99%
Henkel & Co. 87.10 0.81% 0.70 19611 86.35 86.35 87.15 150 86.90 111.00 81 -0.23% 1.47%
Hennes & Mauritz B 192.06 -0.51% -0.98 547171 193.30 189.96 193.58 943 190.50 193.34 967 2.16% 53.04%
HERA 3.88 -0.51% -0.02 171826 3.92 3.84 3.92 1660 3.85 3.91 1660 -0.31% 46.18%
HERMES INTL 663.60 -0.03% -0.20 10701 664.60 663.20 668.40 10 662.20 665.20 10 1.87% 37.18%
Hexagon B 542.80 1.34% 7.20 215940 534.00 528.80 543.20 341 539.00 548.20 341 -2.48% 31.34%
Hexpol B 92.20 0.71% 0.65 149770 91.60 90.70 92.65 2006 91.55 93.00 2012 1.50% 30.32%
HIKMA PHARMA 1929.50 -2.01% -39.50 62552 1983.00 1922.00 1983.50 2 1929.00 1930.50 1 4.26% 15.18%
HOCHSCHILD MINING 159.90 -0.31% -0.50 61620 161.40 159.40 164.45 349 159.50 159.90 956 -2.02% 2.66%
HOCHTIEF 114.40 -0.35% -0.40 37485 115.00 112.80 115.50 73 114.30 114.60 74 3.80% -2.05%
HOLMEN B 284.60 -2.60% -7.60 83411 289.60 282.60 289.80 650 282.60 287.80 650 0.07% 66.97%
HOMESERVE 1232.00 0.74% 9.00 45220 1224.00 1222.00 1238.00 289 1230.00 1237.00 302 1.83% 42.04%
HOWDEN JOINERY GROUP 643.40 1.13% 7.20 213771 637.80 637.80 646.40 591 642.80 643.80 544 1.02% 45.28%
HSBC Holdings 577.80 2.77% 15.55 4412021 567.60 566.50 579.70 3426 577.10 577.80 629 0.85% -12.80%
- - - - - - - - - - - 0.00% 0.00%
Hufvudstaden A 178.60 0.90% 1.60 81755 177.40 176.10 179.00 1041 177.30 179.90 1041 1.55% 29.20%
Hugo Boss 42.96 0.66% 0.28 135924 42.89 42.39 43.09 120 42.90 42.96 20 1.57% -20.61%
Huhtamäki 41.57 1.32% 0.54 65847 41.03 40.93 41.69 29 40.50 41.85 429 0.47% 52.13%
HUNTING 388.00 6.89% 25.00 46951 367.60 365.80 388.80 620 360.00 485.00 1240 -4.22% -23.22%
Husqvarna A 74.80 1.35% 1.00 64 74.80 74.80 74.80 2000 74.60 76.40 2000 1.10% 14.24%
HUSQVARNA 75.56 1.29% 0.96 354457 74.54 74.34 75.64 2323 75.06 76.38 2449 1.86% 13.62%
Hyve Group 85.65 0.00% 0.00 - 85.65 85.65 85.65 679 85.50 86.00 1307 4.32% 34.25%
- - - - - - - - - - - 0.00% 0.00%
IBERDROLA 8.93 -0.16% -0.01 3284934 8.95 8.89 8.96 1500 8.93 8.93 1778 3.14% 23.85%
ICA Gruppen 421.70 -0.75% -3.20 47702 423.55 420.80 425.40 442 417.70 424.40 442 1.80% 33.78%
ICADE 92.75 -1.33% -1.25 9352 94.00 92.70 94.20 89 92.65 92.80 95 2.17% 41.35%
- - - - - - - - - - - 0.00% 0.00%
IG GROUP HOLDINGS 669.20 1.73% 11.40 105496 657.20 653.60 672.80 240 669.20 669.60 139 -4.56% 14.30%
Iliad 114.85 0.09% 0.10 26618 114.58 114.25 115.25 49 114.50 114.85 110 -0.04% -6.10%
Imerys 36.84 2.56% 0.92 71569 36.20 35.92 36.96 52 36.20 36.86 120 0.56% -14.15%
IMI PLC 1153.50 2.44% 27.50 54006 1124.50 1124.50 1158.50 305 1153.00 1154.50 219 0.18% 18.84%
IMMOFINANZ 24.20 2.87% 0.68 38427 23.70 23.70 24.20 348 23.40 24.20 100 -1.57% 11.84%
Imperial Brands 1682.20 0.71% 11.80 638258 1658.60 1650.80 1693.00 26 1681.00 1686.60 205 -2.03% -29.98%
INCHCAPE 680.25 -0.69% -4.75 50257 686.00 677.50 686.00 32 679.50 680.50 501 5.55% 23.76%
Indra Sistemas A 9.47 2.54% 0.23 42405 9.29 9.18 9.51 280 9.46 9.48 270 -0.86% 12.61%
Inditex Ind De Desno 30.21 0.20% 0.06 1322794 30.23 30.00 30.45 68 30.20 30.21 518 7.45% 34.48%
Industrivärden A 227.40 0.98% 2.20 19699 225.40 224.00 227.60 800 221.80 233.40 800 1.17% 23.13%
Industrivärden C 221.90 0.82% 1.80 88679 219.50 218.90 222.60 839 219.80 223.40 844 1.48% 23.10%
Indutrade 321.00 0.38% 1.20 16533 320.80 317.20 322.40 576 318.60 323.60 578 2.04% 55.54%
Infineon Technologie 20.70 2.21% 0.45 2781270 20.34 20.34 20.88 373 20.69 20.70 373 5.21% 16.08%
Informa Plc 776.40 0.57% 4.40 186869 771.40 770.60 779.40 371 776.00 776.80 378 1.21% 22.23%
ING Groep 10.64 1.92% 0.20 2025685 10.42 10.35 10.71 650 10.63 10.64 460 1.26% 8.88%
INGENICO 95.00 -0.04% -0.04 124842 94.20 93.60 95.54 59 94.82 95.04 140 -0.79% 92.43%
Intercontinental Hot 4907.50 2.06% 99.00 38041 4828.00 4827.50 4939.50 63 4907.50 4912.50 77 1.35% 13.76%
INTERMED CAPITAL GRP 1539.00 0.85% 13.00 69497 1540.00 1522.00 1547.00 234 1537.00 1540.00 130 -1.17% 63.65%
IAG 556.00 1.68% 9.20 1097657 548.60 548.60 561.40 723 553.20 559.20 2000 -0.65% -11.41%
INTERPUMP GROUP 27.80 1.68% 0.46 56251 27.52 27.46 27.88 130 27.80 28.00 152 -1.94% 5.48%
Intertek Group 5510.00 0.92% 50.00 36789 5452.00 5432.00 5522.00 55 5506.00 5514.00 68 0.85% 13.49%
INTESA SANPAOLO 2.35 1.40% 0.03 9178497 2.32 2.32 2.36 8183 2.35 2.35 8421 1.34% 19.71%
- - - - - - - - - - - 0.00% 0.00%
INTL PERSONAL FIN 139.80 2.04% 2.80 21052 138.80 138.80 140.00 150 90.10 141.80 341 -1.01% -31.36%
- - - - - - - - - - - 0.00% 0.00%
Intrum 271.50 2.49% 6.60 63824 266.50 265.50 271.70 685 269.20 273.20 685 6.43% 28.41%
INTU PROPERTIES 34.57 -0.66% -0.23 258446 33.71 33.65 34.71 10000 25.00 34.94 5400 -0.40% -69.53%
Investec Plc 435.90 2.64% 11.20 246204 423.80 423.60 436.10 317 434.50 436.30 890 -3.27% -3.43%
Investor A 513.50 0.39% 2.00 8976 508.50 505.50 514.50 60 492.00 520.00 300 3.75% 35.46%
Investor B 518.20 0.15% 0.80 229762 517.20 511.20 520.40 358 514.80 523.60 357 3.83% 38.16%
Ipsen 79.70 1.01% 0.80 56619 78.90 77.45 79.70 72 79.65 79.80 160 -20.46% -30.08%
IPSOS 27.55 -1.25% -0.35 3747 27.95 27.50 27.95 120 27.50 27.75 78 0.54% 35.04%
IREN 2.83 0.85% 0.02 362296 2.82 2.81 2.86 1400 2.83 2.86 2310 1.44% 34.58%
ITALMOBILIARE 24.90 -0.60% -0.15 875 25.05 24.85 25.05 14 24.80 24.90 4 1.83% 39.94%
ITV Plc 144.20 1.02% 1.45 1315546 143.65 142.25 144.75 2478 144.10 144.35 842 1.57% 14.25%
JAR LLOYD THOMSON GR 1914.00 - - - - - - 400 1914.00 1916.00 27615 0.10% 1.27%
JCDECAUX 26.26 0.15% 0.04 18532 26.26 26.06 26.40 100 26.24 26.30 90 1.55% 6.41%
JERONIMO MARTINS 14.86 0.75% 0.11 66265 14.70 14.70 14.95 325 14.72 14.87 60 1.13% 43.09%
JM 260.30 3.62% 9.10 92170 252.20 249.60 260.30 713 258.50 262.60 712 -3.42% 45.67%
WOOD GROUP (JOHN) 364.60 7.33% 24.90 994338 334.80 334.80 368.90 900 364.30 367.80 1721 4.85% -33.02%
Johnson, Matthey 2863.00 2.07% 58.00 104561 2822.00 2822.00 2883.00 100 2641.00 2868.00 200 -0.88% 0.68%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Jupit Fund Mgt 386.20 0.86% 3.30 142954 382.60 381.40 388.20 1087 276.00 386.70 968 4.22% 29.71%
JYSKE BANK 224.50 0.63% 1.40 80729 222.90 221.60 225.00 81 221.20 226.00 592 0.45% -5.18%
K+S 11.09 1.51% 0.17 288781 10.78 10.72 11.10 777 11.06 11.10 787 7.42% -30.83%
Kapsch TrafficCom 28.60 1.42% 0.40 96 28.70 28.60 28.70 80 28.50 28.80 29 0.00% -16.57%
KAZAKHMYS 532.60 4.97% 25.20 168880 516.80 510.00 536.80 841 414.90 533.60 87 8.00% -4.52%
KBC Groep 67.06 1.27% 0.84 243162 66.10 65.32 67.26 200 66.98 67.08 90 -0.18% 17.37%
KEMIRA 13.46 0.98% 0.13 46227 13.36 13.24 13.57 1324 13.35 13.56 1326 -4.10% 35.54%
KENMARE RESOURCES 222.00 0.00% 0.00 - 222.00 222.00 222.00 1046 223.00 220.00 344 0.00% 20.00%
KERING 554.20 1.50% 8.20 28781 547.10 545.40 555.80 20 554.10 555.10 10 1.81% 32.98%
KERRY GROUP A 113.00 -1.05% -1.20 220 113.90 112.40 113.30 157 112.20 113.00 38 -1.30% 32.10%
Kesko 'A' 57.80 -0.69% -0.40 604 57.80 57.40 58.20 64 57.20 57.80 20 1.75% 33.18%
KESKO B 62.72 -0.98% -0.62 16434 63.28 62.62 63.30 284 62.12 63.10 284 1.96% 34.79%
Kier Group 86.35 6.34% 5.15 12541 84.60 82.10 87.15 2100 72.00 95.00 100 1.00% -80.09%
Kindred Group 55.64 0.14% 0.08 57776 56.04 55.58 56.36 3357 55.00 56.04 3343 -2.87% -31.83%
Kinepolis Group 57.20 -2.56% -1.50 1057 58.10 56.80 58.10 37 57.10 57.60 58 -1.68% 20.66%
KINGFISHER 218.30 2.20% 4.70 773514 213.00 213.00 219.10 4065 218.20 218.60 5200 4.76% 3.39%
Kingspan Group 51.25 1.28% 0.65 54463 50.75 50.95 51.50 348 50.65 51.10 149 2.89% 37.43%
Kinnevik AB 'B' 225.90 0.80% 1.80 115409 224.70 222.00 225.90 801 223.90 228.00 820 2.10% 5.16%
KLOECKNER & CO 6.42 1.98% 0.12 38518 6.39 6.23 6.43 1197 6.41 6.42 344 9.19% 2.61%
- - - - - - - - - - - 0.00% 0.00%
Klépierre 32.47 -1.01% -0.33 114558 32.85 32.40 32.85 170 32.38 32.48 267 1.05% 21.35%
KONE 56.46 -0.95% -0.54 119666 57.14 56.18 57.14 316 55.92 56.82 331 0.14% 37.28%
KONECRANES 28.06 -3.94% -1.15 128981 29.41 27.63 29.43 636 27.75 28.34 632 1.60% 10.90%
Kongsberg Gruppen 140.80 0.00% 0.00 1804 140.60 140.20 140.85 274 140.10 141.60 274 -0.56% 20.55%
Ahold Delhaize 22.50 -1.55% -0.35 588818 22.68 22.41 22.71 200 22.50 22.50 377 -1.42% 3.30%
Koninklijke BAM Groe 2.78 1.46% 0.04 378551 2.75 2.75 2.81 4800 2.78 2.78 1915 10.14% 8.96%
BOSKALIS WESTMINSTER 22.54 1.90% 0.42 17289 22.17 22.15 22.63 133 22.40 22.55 120 5.58% 2.17%
Koninklijke DSM 114.15 0.18% 0.20 89708 113.75 113.38 114.90 17 114.10 114.25 55 -0.13% 59.95%
KONINKLIJKE KPN 2.62 -2.85% -0.08 5323178 2.69 2.60 2.69 848 2.61 2.62 3245 -0.95% 5.43%
PHILIPS 42.46 -0.55% -0.23 335495 42.70 42.37 42.94 273 42.34 42.45 273 2.14% 37.86%
Koninklijke Vopak 47.56 -1.69% -0.82 76332 48.28 47.49 48.28 184 47.49 47.55 280 0.46% 21.65%
Krones 64.40 3.79% 2.35 14526 62.67 61.65 64.95 109 49.50 64.55 45 -1.59% -8.48%
- - - - - - - - - - - 0.00% 0.00%
Kungsleden 94.78 -0.03% -0.03 32928 94.80 94.60 95.15 1965 93.90 95.75 1954 2.21% 50.48%
Kvaerner 11.07 -15.30% -2.00 92302 12.36 11.00 12.44 2037 11.00 11.12 1669 5.23% 9.10%
L'Oreal 256.40 0.67% 1.70 70184 254.90 254.40 257.40 16 250.00 256.50 53 0.79% 26.59%
- - - - - - - - - - - 0.00% 0.00%
Lagardère 19.85 -0.25% -0.05 31160 19.95 19.69 19.96 160 19.82 19.86 14 2.95% -9.75%
- - - - - - - - - - - 0.00% 0.00%
LAND SECURITES GRP 933.20 -0.81% -7.60 345859 941.00 927.20 941.00 500 865.00 933.20 736 0.68% 16.72%
Lanxess 61.02 1.56% 0.94 160641 60.26 60.02 61.30 220 60.98 61.04 80 0.40% 48.38%
Lassila & Tikanoja 15.06 0.80% 0.12 6131 15.00 14.96 15.06 473 14.90 15.14 473 -0.80% 0.13%
Latour Investment B 149.00 0.47% 0.70 25407 148.60 148.00 149.10 1117 148.00 150.50 1243 2.77% 32.65%
Legal & General 287.20 2.24% 6.30 3459738 282.80 281.60 289.10 1206 286.40 287.30 3900 1.66% 21.60%
Legrand 73.20 0.63% 0.46 123056 72.78 72.70 73.74 90 72.54 73.20 180 0.94% 47.13%
Leonardo S.p.A. 10.60 1.29% 0.14 145710 10.49 10.41 10.61 610 10.51 10.60 275 0.58% 36.44%
Leoni 10.71 2.93% 0.30 19406 10.37 10.37 10.79 12 10.67 10.73 210 -7.43% -65.80%
Leroy Seafood 60.38 -0.13% -0.08 174657 60.16 60.12 60.82 1323 59.40 60.56 286 0.93% -8.37%
- - - - - - - - - - - 0.00% 0.00%
Lindab International 117.20 -0.42% -0.50 14991 117.50 116.00 118.80 636 116.20 118.20 1588 3.61% 85.65%
LINDE PLC EO 0,001 187.55 1.00% 1.85 104788 185.80 185.60 188.75 178 187.35 187.65 70 0.57% 33.74%
Lloyds Banking Grp 61.15 1.22% 0.73 35890153 60.59 60.23 61.31 14667 61.13 61.16 29533 -0.49% 16.67%
- - - - - - - - - - - 0.00% 0.00%
LONDON STOCK EXCH. 6954.00 1.37% 94.00 152673 6908.00 6876.00 7030.00 2 6952.00 6958.00 10 1.21% 70.22%
- - - - - - - - - - - 0.00% 0.00%
Loomis B 400.60 -0.55% -2.20 34754 403.40 394.60 403.40 422 397.60 404.60 462 0.85% 40.94%
Lundbergföretagen B 393.80 1.81% 7.00 37315 386.60 385.80 393.80 472 391.00 396.60 471 3.37% 48.54%
Lundun Petroleum 301.20 1.41% 4.20 184653 298.00 295.30 303.20 37 298.60 303.40 37 2.48% 34.21%
- - - - - - - - - - - 0.00% 0.00%
LVMH Moët Henn. L. Vui 399.15 0.30% 1.20 108020 400.40 396.45 402.15 40 398.25 399.85 40 0.37% 53.86%
Man Group 149.85 1.23% 1.82 209492 148.35 146.70 150.00 2420 149.70 181.60 15 -1.53% 11.09%
Manz 22.40 9.00% 1.85 119 22.40 22.40 22.40 42 22.30 23.15 44 10.72% 0.98%
MAPFRE 2.56 0.35% 0.01 493120 2.55 2.50 2.57 5200 2.56 2.57 1500 1.11% 10.36%
Marel 4.60 0.00% 0.00 1134 4.57 4.57 4.63 196 4.62 4.60 1032 2.22% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MARKS & SPENCER GRP 210.40 1.35% 2.80 2400177 208.40 206.60 212.40 772 210.30 210.70 1800 8.66% -11.84%
MARR 20.70 1.47% 0.30 2632 20.55 20.55 20.80 160 20.65 20.75 170 -0.97% -1.07%
MARSTON'S 123.50 -4.11% -5.30 216819 126.80 122.50 126.80 1630 123.50 123.70 651 -1.38% 36.80%
Mayr-Melnhof Karton 119.40 -0.50% -0.60 275 120.00 119.40 120.00 30 118.20 120.60 51 -0.17% 9.69%
MEDIASET 5.69 0.78% 0.04 23164 5.68 5.66 5.71 568 5.14 5.70 2300 -1.45% 3.29%
MEDIASET 2.73 1.15% 0.03 29174 2.70 2.70 2.73 1600 2.73 2.73 4900 -0.52% -1.39%
Mediobanca 10.12 0.55% 0.06 961411 10.08 10.05 10.20 545 10.10 10.13 1300 0.00% 36.86%
Medivir B 18.00 -1.53% -0.28 1805 18.30 17.90 18.30 64 17.90 18.00 602 -11.26% -24.62%
MEGGITT 652.80 1.18% 7.60 264625 644.80 644.80 655.20 850 652.60 653.20 525 1.35% 37.28%
Mekonomen 91.50 0.66% 0.60 26462 91.45 89.85 91.50 1244 90.80 92.10 617 3.27% -0.66%
Melexis 68.20 2.94% 1.95 6373 66.80 66.80 68.65 22 68.15 71.10 30 0.38% 29.90%
Melrose Industries 231.60 2.80% 6.30 1246398 225.90 225.40 233.40 1384 231.50 231.80 1384 -0.40% 37.63%
Mercialys 11.82 -2.07% -0.25 23321 11.97 11.81 11.98 650 11.80 11.83 190 1.43% 0.92%
MERCK KGAA 102.90 -0.15% -0.15 106868 103.15 102.80 103.55 130 102.80 102.90 5 -0.43% 14.70%
Metropole TV M6 15.91 0.19% 0.03 8213 15.90 15.84 15.96 113 15.91 15.92 100 5.03% 12.86%
METSAE BOARD B 6.03 0.42% 0.03 62056 6.04 5.94 6.05 2941 5.99 6.09 2941 -1.88% 17.65%
METSO OYJ 34.38 0.79% 0.27 119085 34.15 33.94 34.47 519 34.05 34.72 515 2.10% 49.02%
- - - - - - - - - - - 0.00% 0.00%
Micro Focus Intl 1029.20 1.76% 17.80 336459 1021.20 1001.00 1036.80 427 1027.40 1029.80 365 -6.71% -26.76%
- - - - - - - - - - - 0.00% 0.00%
MITCHELLS & BUTLERS 431.50 -0.35% -1.50 11211 428.50 428.50 433.00 2200 431.00 432.50 872 -1.37% 68.88%
MITIE GROUP 136.40 0.59% 0.80 2068 130.20 130.20 136.40 10000 120.00 143.80 1064 7.53% 22.38%
- - - - - - - - - - - 0.00% 0.00%
Modern Times Group B 107.15 2.00% 2.10 44507 105.80 105.30 107.45 1721 106.40 108.20 1729 0.10% -64.10%
MONDI 1668.00 2.02% 33.00 409490 1635.50 1635.00 1674.50 630 1665.50 1669.50 572 -0.03% 0.00%
MORGAN ADVAN MAT PLC 302.40 1.85% 5.50 15087 296.60 296.60 302.80 988 302.00 302.60 528 3.31% 12.04%
MORRISON WM SMKTS 194.25 0.18% 0.35 1265146 193.70 191.90 195.25 662 194.30 194.55 1800 0.65% -8.88%
- - - - - - - - - - - 0.00% 0.00%
Mowi 229.40 0.17% 0.40 199539 228.70 228.70 230.20 1392 227.70 234.60 850 0.53% 0.00%
MTU Aero Engines 254.00 -2.98% -7.80 87592 260.40 253.70 260.50 40 253.90 254.10 25 3.56% 65.49%
Münchener Rück 264.00 1.07% 2.80 92859 261.90 261.20 264.70 40 264.00 264.10 40 0.93% 37.18%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
National Express 446.60 -0.22% -1.00 43143 448.00 446.60 450.80 286 445.20 447.20 550 -2.78% 20.52%
NATIONAL GRID 887.80 -0.63% -5.60 1544551 896.60 885.70 898.10 688 887.80 888.20 688 1.81% 16.97%
Natixis 3.89 1.97% 0.07 1059379 3.81 3.80 3.91 1417 3.88 3.90 1411 2.17% -7.16%
Naturgy Energy Group 22.68 -0.79% -0.18 488055 22.87 22.57 22.87 331 22.68 22.70 331 -0.65% 2.33%
NCC B 148.15 -0.84% -1.25 22044 148.75 146.65 148.75 1255 147.00 149.45 1252 0.23% 8.58%
Neste Corp 28.14 -0.39% -0.11 441434 28.30 27.83 28.37 38 27.79 28.32 38 -5.30% 26.00%
- - - - - - - - - - - 0.00% 0.00%
Nexans 41.97 2.67% 1.09 78158 40.97 40.97 42.35 88 41.94 42.00 50 11.54% 67.68%
Nexity 44.88 0.99% 0.44 13964 44.54 44.54 44.98 21 44.84 44.92 193 -0.49% 12.79%
NEXT 6864.00 -0.20% -14.00 75910 6892.00 6830.00 6916.00 30 6856.00 6866.00 51 2.20% 72.81%
Nibe Industrier B 154.90 1.18% 1.80 74230 153.55 152.15 155.25 1032 153.85 156.25 1197 1.26% 68.39%
NKT Holding 168.20 2.81% 4.60 3972 164.60 164.50 169.20 789 167.30 169.70 790 6.86% 84.55%
Nobia 66.25 -0.82% -0.55 18825 66.50 65.80 66.60 2801 65.85 66.85 1941 2.06% 36.94%
NOKIA 3.23 2.72% 0.09 5671161 3.15 3.14 3.23 6000 3.20 3.24 6000 -1.39% -37.35%
NOKIAN TYRES 24.62 0.37% 0.09 187595 24.61 24.53 25.00 44 24.41 24.79 43 2.29% -8.54%
Nordea Bank 70.67 2.51% 1.73 2075379 68.77 68.68 70.78 157 70.14 71.24 155 2.68% -7.65%
Nordic Semi 54.35 0.65% 0.35 14372 54.40 53.80 54.70 720 54.05 54.65 720 1.22% 86.21%
Norsk Hydro 32.58 2.81% 0.89 1249663 31.34 31.24 32.59 325 32.31 32.60 700 -0.91% -19.12%
Norw. Air Shuttle 37.76 2.08% 0.77 199431 37.00 36.91 38.61 1024 37.46 39.98 403 -1.15% -62.90%
Norwegian Energy 234.50 0.00% 0.00 - 234.50 234.50 234.50 102 231.50 250.00 430 0.54% 2.63%
Norwegian Property 13.10 0.00% 0.00 - 13.10 13.10 13.10 1904 13.70 14.05 4868 0.00% 25.24%
NOS SGPS 5.05 1.28% 0.06 74091 5.00 5.00 5.12 1095 5.04 5.06 500 -1.17% -5.03%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 380.60 -0.78% -3.00 504258 383.15 379.80 384.85 22 378.05 384.35 21 -0.60% 28.90%
NOVOZYMES 326.50 0.71% 2.30 125571 325.40 325.40 329.50 405 324.30 328.70 407 -0.92% 11.49%
Nyrstar 0.18 0.00% 0.00 - 0.18 0.18 0.18 10622 0.10 0.33 1013 -4.43% -68.40%
- - - - - - - - - - - 0.00% 0.00%
OHL SA 1.06 0.61% 0.01 46959 1.06 1.05 1.06 5950 1.05 1.06 5600 7.89% 56.62%
- - - - - - - - - - - 0.00% 0.00%
OCADO GROUP 1206.00 0.75% 9.00 233480 1220.00 1193.00 1225.00 175 1205.00 1207.00 130 -2.37% 51.37%
OEsterreichische Pos 34.40 0.58% 0.20 3196 34.10 34.10 34.45 75 32.10 34.40 100 3.48% 14.46%
Olav Thon 160.20 2.69% 4.20 523 160.80 160.20 160.80 240 157.60 168.00 272 0.78% 10.09%
OLD MUTUAL LTD. 99.68 4.86% 4.62 107666 97.36 97.04 99.70 3248 99.48 99.68 841 -1.41% -18.05%
Olvi A 41.65 0.12% 0.05 52 41.65 41.65 41.65 428 40.90 41.80 428 2.46% 34.63%
OMV 49.57 -0.50% -0.25 120691 49.45 49.19 49.83 22 49.20 49.98 22 -1.54% 30.52%
- - - - - - - - - - - 0.00% 0.00%
Orange Belgium 19.68 -0.10% -0.02 2035 19.92 19.66 20.05 194 19.56 19.72 91 1.23% 13.61%
ORANGE SA 13.43 0.49% 0.07 1518895 13.39 13.34 13.46 389 13.42 13.43 389 -2.66% -5.82%
Oriola 'B' 2.11 -0.24% -0.01 7079 2.15 2.10 2.15 4296 2.08 2.12 4296 2.17% 6.60%
Orion A 39.80 -0.13% -0.05 307 40.00 39.75 40.10 430 39.55 40.70 440 -1.48% 33.28%
Orion B 40.35 -0.25% -0.10 32399 40.44 40.02 40.56 439 40.09 40.68 440 0.92% 33.72%
Orkla ASA 89.60 -0.91% -0.82 188025 90.40 89.52 91.02 697 89.04 90.06 402 -0.13% 32.89%
Orpea 111.25 -0.54% -0.60 10679 111.80 111.25 112.40 12 111.20 111.30 43 0.40% 25.76%
Otello Corporation 16.70 0.97% 0.16 1377 16.68 16.68 16.78 3872 16.30 16.70 631 0.24% 26.07%
OUTOKUMPU 2.77 0.25% 0.01 343386 2.77 2.68 2.79 6401 2.75 2.79 6422 5.26% -13.41%
OUTOTEC 5.59 3.71% 0.20 215604 5.33 5.33 5.61 3196 5.53 5.63 3191 2.24% 75.17%
Oxurion 2.74 7.03% 0.18 722 2.69 2.69 2.74 8029 2.69 2.74 90 -4.12% -29.28%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 489.60 1.07% 5.20 17971 488.20 485.80 496.80 725 489.60 490.20 4 -0.08% 7.17%
- - - - - - - - - - - 0.00% 0.00%
Pandora 272.30 0.00% 0.00 63222 272.80 272.00 275.00 103 271.30 279.80 98 3.50% 2.52%
Paragon Banking 490.90 0.39% 1.90 98461 488.20 484.00 491.80 341 489.00 491.40 1046 2.30% 26.42%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Peab B 87.80 1.80% 1.55 104136 86.50 85.90 88.35 2042 87.20 88.60 2112 3.85% 18.72%
PEARSON 649.40 0.90% 5.80 266086 645.80 643.40 651.80 545 648.80 655.00 275 2.52% -31.21%
PENNON GROUP 897.20 -3.05% -28.20 154257 926.40 894.00 929.20 436 896.60 897.60 81 -0.49% 33.15%
Pernod-Ricard 161.95 -0.49% -0.80 150416 162.75 161.45 162.75 43 161.90 162.35 25 0.71% 15.14%
PERSIMMON 2517.00 0.68% 17.00 250553 2524.00 2494.00 2530.00 155 2503.00 2517.00 140 -1.42% 29.37%
PETROFAC 395.50 3.89% 14.80 209182 385.70 383.20 398.90 121 395.50 396.40 210 -1.83% -20.36%
Petroleum Geo-Serv 14.85 3.56% 0.51 363222 14.70 14.35 14.91 820 14.05 15.01 3422 -2.32% 21.11%
Petropavlovsk 12.94 0.94% 0.12 705445 12.90 12.88 12.98 12155 12.86 13.00 50000 10.90% 105.78%
Peugeot 21.47 2.73% 0.57 522189 20.92 20.92 21.56 300 21.29 21.67 300 -2.56% 12.52%
Pfeiffer Vacuum Tech 155.80 0.58% 0.90 416 156.20 153.70 156.20 20 153.70 156.10 15 -0.90% 42.11%
Pharol SGPS SA 0.11 0.00% 0.00 - 0.11 0.11 0.11 24500 0.10 0.19 1078 0.00% -32.27%
Pharos Energy 48.70 -2.60% -1.30 222 48.70 48.70 48.70 798 48.70 49.20 643 0.20% -29.38%
PIAGGIO 2.82 -0.84% -0.02 87729 2.84 2.81 2.85 454 2.82 2.82 600 -0.42% 55.81%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PORSCHE AUTOMOBIL 67.94 1.65% 1.10 98129 67.02 66.72 68.18 132 67.90 68.00 90 -0.33% 29.18%
PostNL 2.02 0.65% 0.01 152735 2.02 1.99 2.03 4412 2.02 2.02 4209 4.26% 1.34%
PREMIER OIL 88.66 1.70% 1.48 394324 87.98 86.11 89.26 3808 88.66 88.98 3995 -2.64% 31.20%
Prosegur - Cía degurid 3.68 0.71% 0.03 17603 3.64 3.64 3.69 2400 3.67 3.68 17 -0.76% -17.29%
PROSIEBEN MEDIA 14.08 -0.21% -0.03 281324 14.15 14.06 14.27 428 14.07 14.09 460 3.03% -9.20%
Provident Financial 429.90 2.14% 9.00 140596 422.10 422.10 434.40 597 427.60 429.90 23 -0.82% -27.05%
PROXIMUS 25.95 -1.37% -0.36 107612 26.34 25.93 26.39 311 25.94 25.99 286 -0.98% 11.77%
PRUDENTIAL 1375.00 4.40% 58.00 1452019 1321.00 1319.50 1377.00 827 1374.50 1375.50 529 0.53% -6.23%
PRYSMIAN 21.01 1.11% 0.23 427307 20.70 20.61 21.12 263 20.98 21.08 126 0.73% 23.36%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Publicis Groupe 39.65 0.18% 0.07 115802 39.74 39.08 39.77 140 39.55 39.74 139 0.43% -20.70%
PUMA 67.20 -0.15% -0.10 94880 67.65 67.05 68.42 90 67.10 67.20 17 -1.97% 58.73%
PZ CUSSONS 192.80 -0.52% -1.00 17262 191.40 190.80 195.80 201 192.60 193.80 275 -3.58% -8.84%
QIAGEN 37.24 -0.03% -0.01 149705 37.24 37.07 37.42 400 37.23 37.25 136 -2.13% 25.80%
QINETIQ GROUP 338.60 0.12% 0.40 77171 337.50 337.20 340.20 897 338.40 338.80 1080 1.32% 17.63%
Qliro Group 8.72 4.18% 0.35 185 8.72 8.72 8.72 1353 8.75 8.72 185 -5.10% -8.92%
Quadient 22.18 0.54% 0.12 12262 21.96 21.82 22.36 136 22.04 22.20 500 14.66% -7.62%
Raiffeisenbank Bank 22.55 3.49% 0.76 197448 21.72 21.72 22.75 1033 20.10 22.55 400 2.40% -1.54%
Raisio V 3.39 0.00% 0.00 7566 3.38 3.35 3.39 2630 3.35 3.42 2630 -1.45% 45.49%
Rallye 8.73 -9.25% -0.89 4839 9.90 8.69 9.90 441 3.50 8.78 59 44.66% 6.30%
Ramirent 8.77 0.00% 0.00 - 8.77 8.77 8.77 730 8.56 8.81 541 0.06% 62.11%
Randstad Holding N.V 54.34 1.19% 0.64 57464 53.70 53.70 54.64 619 54.22 54.36 240 0.19% 34.76%
RATHBONE BROTHERS 2055.00 0.74% 15.00 2364 2060.00 2035.00 2070.00 56 2055.00 2065.00 159 -3.32% -13.85%
RATIONAL 716.00 1.70% 12.00 1347 710.00 710.00 719.50 4 715.50 716.00 2 0.79% 41.94%
Ratos B 33.16 -0.54% -0.18 76880 33.50 32.50 33.50 3162 32.92 33.56 5575 0.30% 42.36%
RCS MEDIAGROUP 1.07 0.09% 0.00 7697 1.06 1.06 1.07 20038 1.05 1.07 776 2.69% -5.57%
REC Silicon 2.34 0.73% 0.02 152936 2.32 2.21 2.34 16390 2.34 2.37 16390 12.13% 292.72%
RECKITT BENCKISER 6042.00 0.68% 41.00 222210 6001.00 5988.00 6052.00 130 6040.00 6044.00 130 1.42% 0.03%
RECORDATI 36.46 0.66% 0.24 51379 36.25 36.04 36.57 180 36.17 36.76 180 -1.68% 19.78%
RED ELECTRICA 17.53 -0.79% -0.14 424207 17.70 17.46 17.70 233 17.50 17.54 330 1.03% -9.34%
REDROW 687.00 2.23% 15.00 205760 677.00 675.00 693.00 186 685.00 687.00 250 0.30% 37.31%
Relx Plc 1814.50 0.19% 3.50 340558 1812.50 1799.50 1821.75 500 1802.50 1826.50 500 -0.03% 11.96%
Renault 42.30 2.81% 1.16 269494 41.25 41.25 42.45 120 42.29 42.39 130 -3.11% -24.59%
Renewi Plc 26.55 -0.19% -0.05 25469 26.55 26.55 26.65 1280 26.50 26.80 2603 -3.45% -18.90%
RENISHAW 3812.00 0.10% 4.00 5623 3822.00 3788.00 3840.00 50 3814.00 3818.00 36 -0.78% -9.68%
RENTOKIL INITIAL 435.70 0.05% 0.20 965318 435.80 435.30 440.80 807 435.40 435.90 1200 0.14% 29.77%
REPSOL 14.41 0.17% 0.03 1187187 14.37 14.18 14.44 235 14.40 14.41 973 0.38% 2.02%
RESTAURANT GROUP 146.40 -0.61% -0.90 64195 149.90 145.10 149.90 2075 146.10 146.60 2131 5.44% 4.47%
- - - - - - - - - - - 0.00% 0.00%
Rexel 11.95 2.58% 0.30 512767 11.66 11.66 12.02 750 11.94 11.96 708 2.28% 25.65%
Rheinmetall 98.12 1.26% 1.22 111463 97.22 96.82 98.38 9 98.06 98.16 49 0.08% 25.49%
RHOEN KLINIKUM 18.26 -0.33% -0.06 1620 18.34 18.26 18.42 36 18.22 18.32 30 -0.65% -17.25%
- - - - - - - - - - - 0.00% 0.00%
Rightmove 614.80 1.19% 7.20 294895 612.20 609.00 617.60 2130 470.00 615.00 588 -1.97% 40.21%
Ringkjøbing Landbobk 506.00 1.50% 7.50 1912 501.00 500.00 507.00 262 502.00 510.00 110 0.40% 45.97%
RIO TINTO 4365.50 0.92% 40.00 510268 4302.50 4292.00 4389.50 226 4364.50 4367.00 226 3.52% 15.70%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rockwool Int A 1465.00 0.00% 0.00 35 1465.00 1465.00 1470.00 20 1445.00 1460.00 20 -0.34% 7.33%
ROCKWOOL INT B 1590.00 2.91% 45.00 3037 1552.00 1550.00 1592.00 206 1590.00 1603.00 83 1.11% -9.01%
ROLLS ROYCE 706.40 0.60% 4.20 1072801 700.00 697.40 715.40 431 704.20 706.20 431 0.11% -15.05%
ROTORK 324.60 0.87% 2.80 134040 323.10 321.70 325.10 805 324.00 324.70 320 -1.80% 29.86%
Royal Bk of Scotld G 232.90 2.19% 5.00 2930903 229.20 228.40 233.70 1344 232.80 233.00 1500 2.89% 5.61%
Royal Dutch Shell A 25.98 0.39% 0.10 1477150 25.88 25.73 26.07 328 25.98 26.01 2295 1.05% 0.66%
Royal Dutch Shell 'B 2174.00 1.09% 23.50 670607 2150.00 2149.00 2182.00 555 2173.00 2176.00 429 0.42% -7.80%
Royal Imtech 0.01 - - - - - - 0 - - 0 0.00% 0.00%
Royal Unibrew 605.60 -1.14% -7.00 11437 613.20 605.00 615.60 219 600.60 609.00 219 1.06% 36.13%
- - - - - - - - - - - 0.00% 0.00%
RPS GROUP 164.60 1.60% 2.60 160983 161.90 161.70 164.60 300 113.20 162.20 336 1.19% 18.08%
RSA INSURANCE GROUP 544.00 2.29% 12.20 252004 533.60 533.60 546.60 2479 543.20 544.60 2412 -0.49% 3.91%
RTL Group 43.60 1.63% 0.70 80704 43.34 43.30 44.10 204 43.60 43.70 209 2.68% -8.45%
Rubis 51.20 -0.68% -0.35 16395 51.50 50.80 51.50 173 51.10 51.20 89 1.48% 9.68%
RWE 26.32 -0.75% -0.20 350118 26.43 26.27 26.67 140 26.31 26.33 2256 2.87% 39.21%
Ryanair Holdings 13.90 -0.25% -0.04 32899 14.29 13.89 14.33 1280 13.80 13.89 214 0.29% 29.07%
Rémy Cointreau 114.10 -1.47% -1.70 29989 115.60 113.90 115.80 25 114.00 114.20 17 3.12% 17.44%
S IMMO AG 22.65 0.67% 0.15 3938 22.48 22.48 22.80 628 19.60 22.70 474 0.22% 53.90%
Saab B 319.50 0.85% 2.70 15825 316.60 315.85 320.10 583 316.40 322.30 580 2.33% 3.09%
Sacyr SA 2.60 -0.61% -0.02 93686 2.62 2.59 2.62 272 2.55 2.60 3500 5.24% 49.17%
SAFILO 1.17 -3.00% -0.04 128135 1.12 1.12 1.22 6900 1.16 1.18 1901 -12.77% 72.45%
SAFRAN 145.85 -0.88% -1.30 180809 147.05 144.45 147.60 72 145.85 146.00 57 1.34% 39.88%
SAGE GROUP 727.20 0.75% 5.40 450271 718.80 718.80 731.20 482 726.60 727.60 478 -0.06% 20.58%
Sainsbury (J) 217.50 -0.14% -0.30 866742 217.50 216.00 218.50 1614 217.30 217.70 2851 2.11% -17.75%
SAIPEM 4.21 1.44% 0.06 141008 4.16 4.14 4.22 1200 4.21 4.25 1540 0.07% 27.30%
SALINI IMPREGILO 1.68 0.12% 0.00 81086 1.70 1.67 1.70 3810 1.67 1.70 3810 -2.94% 19.89%
Salmar 448.90 0.25% 1.10 63960 449.00 444.60 450.40 331 443.80 453.00 383 2.12% 3.90%
SALVATORE FERRAGAMO 18.32 0.69% 0.12 28509 18.29 18.21 18.38 350 18.16 18.48 350 3.21% 3.00%
SALZGITTER 19.60 3.73% 0.70 76822 18.96 18.86 19.74 170 19.57 19.61 242 4.97% -26.16%
Sampo 'A' 37.44 1.24% 0.46 237572 37.07 37.00 37.59 475 37.15 37.70 476 0.60% -3.40%
Sandvik 184.90 3.50% 6.25 900066 179.05 178.80 184.90 1011 182.60 186.25 1004 2.11% 41.39%
Sanofi 88.48 0.59% 0.52 1238491 88.20 87.84 89.17 207 88.48 88.52 207 4.64% 16.18%
SANOMA 9.10 -4.36% -0.41 17003 9.38 9.08 9.38 1945 9.04 9.19 688 0.79% 12.21%
SAP SE 122.28 0.69% 0.84 326340 121.86 120.92 122.84 85 122.20 122.36 103 -0.46% 39.20%
SARAS 1.44 0.00% 0.00 181421 1.45 1.44 1.45 2477 1.42 1.45 1900 -3.49% -14.34%
SAVILLS 1015.00 4.21% 41.00 11969 985.00 985.00 1015.00 312 1012.00 1028.00 136 -1.67% 38.75%
SBM Offshore 16.30 2.19% 0.35 141149 16.04 15.96 16.34 800 16.29 16.31 514 5.66% 23.07%
Schibsted 258.70 -0.35% -0.90 20652 258.30 257.80 262.30 100 257.60 258.80 100 1.68% 13.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 92.28 2.03% 1.84 571236 90.63 90.50 92.70 120 92.04 92.52 120 2.63% 51.04%
Schoeller-Bleckmann 49.75 -0.10% -0.05 5135 49.75 48.85 50.20 50 47.00 49.95 49