29.09.2020 16:37:20
STXE TM PR EUR
354.37
$$$
-1.3200
-0.37%
29.09.2020 16:22
 
Chart
Kursdaten
Kurs 354.37 Eröffnung 355.54
Diff. absolut -1.32 Tages-Hoch 355.54
Diff. % -0.37 % Tages-Tief 353.17
Volumen - Umsatz -
Schlusskurs vom 28.09.2020 355.69 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 29.09.2020 / 16:22
Währung $$$ Aktualisierungsstand 29.09.2020 / 16:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -13.12% 426.1 262.8
1 Woche 1.86% 356.1 343.8
1 Monat -1.49% 367.7 343.8
3 Monate 1.63% 371.4 343.8
6 Monate 17.34% 371.4 295.8
1 Jahr -7.48% 426.1 262.8
3 Jahre -6.53% 426.1 262.8
SMI
23.62
26.51
SMI
-13.2
-10.68
SMI
-13.12
-2.9
2018
2019
2020
{"2018":{"performance":-13.2,"chartHeight":19.089978269739,"year":2018,"ID_NOTATION":"2015045"},"2019":{"performance":23.62,"chartHeight":21.741275240561,"year":2019,"ID_NOTATION":"2015045"},"2020":{"performance":-13.12,"chartHeight":19.062279362634,"year":2020,"ID_NOTATION":"2015045"}}
{"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":-2.9,"chartHeight":12.184641158023,"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":-13.94,"chartHeight":19.33851279578,"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":-3.34,"chartHeight":12.828286477901,"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":-0.5,"chartHeight":7.3333333333333,"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":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 29.09.2020 16:37:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 19.00 -0.18% -0.04 10092 19.02 18.86 19.11 2 18.98 19.06 169 7.79% -16.51%
3I GROUP 983.20 0.04% 0.40 324738 980.40 973.20 986.20 659 982.20 983.00 401 4.91% -10.82%
A.P. Moller-Maersk A 9265.00 2.26% 205.00 187 9340.00 9190.00 9345.00 12 9260.00 9270.00 1 6.90% 0.11%
A.P. Moller-Maersk B 10010.00 2.44% 238.00 6055 10045.00 9886.00 10070.00 12 10010.00 10015.00 7 6.98% 1.54%
A2A SpA 1.25 0.24% 0.00 740166 1.25 1.24 1.28 5221 1.25 1.25 9594 3.40% -25.46%
AA 29.15 -1.35% -0.40 104500 30.15 28.70 30.15 6052 28.90 29.10 2982 -13.09% -49.44%
- - - - - - - - - - - 0.00% 0.00%
Aalberts Industries 30.71 0.49% 0.15 18070 30.48 30.39 30.89 232 30.71 30.73 216 -0.91% -23.52%
Aareal Bank 16.92 -0.41% -0.07 10211 16.98 16.85 17.05 6 16.90 16.93 106 0.30% -43.83%
- - - - - - - - - - - 0.00% 0.00%
ABG Sundal Collier 5.16 0.58% 0.03 1172 5.16 5.16 5.16 1029 5.16 6.10 49199 4.69% 29.06%
ABN AMRO GROUP DR/EO 7.02 -2.58% -0.19 699459 7.15 6.99 7.17 896 7.02 7.02 73 3.36% -54.95%
ACCIONA 93.75 -0.29% -0.28 14588 93.70 92.75 94.25 50 93.65 93.75 73 -0.03% 0.29%
ACCOR 23.71 -3.07% -0.75 167500 24.39 23.71 24.40 421 23.68 23.71 410 8.30% -41.50%
ACEA 18.23 2.42% 0.43 11649 17.71 17.71 18.41 407 18.15 18.25 407 2.30% -3.58%
Acerinox 7.07 -0.42% -0.03 66508 7.07 7.04 7.10 360 7.07 7.07 264 6.26% -29.20%
Ackermans & van Haar 110.70 -1.95% -2.20 3145 112.50 110.60 112.50 12 110.50 110.80 41 -0.88% -19.30%
ACS ACTIVIDADES DE C 19.16 -2.35% -0.46 234189 19.48 19.08 19.48 4 19.16 19.16 583 6.95% -45.16%
Addtech B 116.10 2.11% 2.40 11046 114.45 114.45 116.50 7 115.80 116.20 97 4.60% 50.35%
- - - - - - - - - - - 0.00% 0.00%
ADIDAS 281.70 -0.74% -2.10 31165 281.80 279.80 282.90 69 281.60 281.70 132 4.99% -2.37%
Admiral Group 2581.00 -2.60% -69.00 205600 2649.00 2576.00 2657.00 437 2580.00 2583.00 213 -4.16% 14.37%
Aedifica 102.00 -0.78% -0.80 2135 102.40 100.80 102.80 87 101.60 102.00 73 -0.19% -9.51%
AEGON 2.17 -1.76% -0.04 1625466 2.22 2.16 2.22 6005 2.17 2.17 5811 7.54% -45.72%
- - - - - - - - - - - 0.00% 0.00%
AF Gruppen ASA 170.00 0.12% 0.20 1974 168.80 168.80 170.00 300 168.00 170.00 177 2.29% -3.52%
AF Poeyry B 254.60 1.35% 3.40 15388 250.80 250.80 256.00 116 254.40 254.60 5 2.36% 14.81%
AGEAS/NV 34.70 -3.23% -1.16 45010 35.71 34.70 35.74 23 34.67 34.69 121 -0.80% -32.13%
Agfa-Gevaert 3.53 0.86% 0.03 8164 3.49 3.49 3.55 881 3.52 3.54 1061 -1.96% -24.50%
AGGREKO 364.80 -3.80% -14.40 106571 371.80 364.00 376.00 112 364.60 364.80 942 5.45% -54.48%
AGRANA Beteiligungs- 16.40 -1.80% -0.30 103 16.36 16.36 16.40 4 16.28 16.94 500 1.58% -9.34%
Ahlstrom-Munksjö 18.04 0.00% 0.00 16845 18.00 18.00 18.04 3209 18.04 18.06 2 24.07% 25.80%
AIB Group 0.90 -3.45% -0.03 81736 0.92 0.89 0.92 2299 0.89 0.90 1875 -1.17% -70.06%
Air France-KLM 2.86 -3.15% -0.09 594600 2.89 2.78 2.91 1296 2.86 2.87 3197 -12.47% -70.15%
Air Liquide 137.45 -0.11% -0.15 77940 136.95 136.25 137.65 137 137.40 137.45 148 1.62% 9.16%
Airbus Group 62.87 0.64% 0.40 272425 62.30 61.35 63.02 82 62.85 62.87 41 -2.44% -52.20%
Akastor ASA 5.95 0.00% 0.00 2517 5.88 5.88 6.01 1133 5.00 5.95 64 -6.45% -39.90%
Aker ASA 396.40 -2.17% -8.80 8978 404.20 394.60 404.20 62 396.40 398.20 105 1.00% -25.38%
Aker BP 145.25 -1.96% -2.90 202872 149.25 144.60 149.25 276 145.25 145.40 100 -3.86% -48.58%
AKER SOLUTIONS 8.98 -2.34% -0.21 162347 9.16 8.89 9.16 3976 8.94 9.01 1400 3.43% -62.83%
- - - - - - - - - - - 0.00% 0.00%
Akzo Nobel 86.84 1.97% 1.68 84080 85.18 85.00 87.20 14 86.84 86.88 55 3.27% -6.22%
ALFA LAVAL 204.40 -0.44% -0.90 137074 203.90 201.90 205.10 303 204.40 204.50 37 1.38% -12.90%
Alimak Group AB 118.40 2.07% 2.40 15409 116.90 114.80 118.60 75 118.60 119.40 324 -0.09% -17.14%
ALLIANZ 164.38 -1.52% -2.54 87503 165.44 163.62 165.90 76 164.34 164.38 3 -0.94% -23.75%
- - - - - - - - - - - 0.00% 0.00%
Alstom 44.03 0.02% 0.01 97399 44.08 43.49 44.18 345 44.02 44.03 233 -1.50% 4.64%
alstria office REIT 12.17 -1.54% -0.19 64227 12.39 12.08 12.39 315 12.15 12.17 227 1.73% -26.34%
Alten 80.00 -2.85% -2.35 18044 81.40 79.60 81.70 44 79.85 80.00 190 16.07% -26.73%
Altice Europe A 4.11 -0.07% -0.00 937121 4.11 4.11 4.12 2343 4.11 4.11 5676 0.12% -28.68%
Altice B 4.11 -0.48% -0.02 2667 4.11 4.11 4.12 998 4.10 4.12 999 0.00% -27.54%
- - - - - - - - - - - 0.00% 0.00%
Altri 3.72 -2.36% -0.09 9694 3.75 3.71 3.75 210 3.72 3.73 467 -4.60% -33.41%
Amadeus IT 47.85 0.19% 0.09 103158 47.76 47.23 48.27 88 47.83 47.84 85 1.64% -34.49%
Ambu 180.47 2.57% 4.53 60448 176.40 175.20 180.72 100 180.30 180.45 29 9.42% 58.16%
- - - - - - - - - - - 0.00% 0.00%
Amplifon 31.25 1.46% 0.45 157061 30.65 30.47 31.44 281 31.24 31.26 309 6.57% 20.12%
AMS AG 20.57 7.64% 1.46 183677 19.16 19.16 20.80 231 20.48 20.55 125 8.98% -51.49%
Amundi S.A. 60.20 -0.82% -0.50 20731 61.05 59.90 61.05 132 60.15 60.20 84 1.25% -12.97%
Andritz 27.84 -0.50% -0.14 133100 28.20 27.36 28.20 801 27.76 27.86 1058 7.62% -27.32%
ANGLO AMERICAN 1868.40 0.53% 9.80 372417 1853.60 1823.20 1868.40 300 1867.60 1868.40 221 -0.71% -14.35%
AB InBev 46.46 -0.95% -0.45 177217 46.61 45.99 46.63 300 46.41 46.45 44 1.83% -35.66%
Anima 3.43 -1.89% -0.07 140468 3.50 3.43 3.50 2315 3.42 3.43 829 -1.13% -24.44%
ANTOFAGASTA 1033.00 -1.10% -11.50 137195 1028.50 1018.00 1035.00 680 1031.50 1033.00 260 -1.37% 13.43%
Aperam 23.89 -0.56% -0.14 3889 23.84 23.83 24.23 159 23.87 23.91 34 1.69% -16.04%
Applus Services 6.18 -0.24% -0.01 20652 6.21 6.15 6.26 151 6.17 6.19 136 -0.32% -45.66%
ArcelorMittal 11.54 0.82% 0.09 921340 11.43 11.33 11.62 1250 11.54 11.55 426 8.28% -26.56%
ARCUS ASA NK 0,02 41.70 5.30% 2.10 2773 42.50 41.60 43.20 693 40.80 42.20 616 -2.22% 12.18%
ARJO AB B 54.75 0.64% 0.35 53363 53.95 53.95 54.90 600 54.45 54.65 174 2.06% 20.84%
Arkema 91.40 -0.17% -0.16 11694 91.82 90.56 91.82 50 91.40 91.44 60 -1.89% -3.15%
Aroundtown 4.24 -1.24% -0.05 475464 4.30 4.21 4.31 893 4.23 4.23 490 0.07% -46.20%
- - - - - - - - - - - 0.00% 0.00%
ASCENTIAL PLC LS-,01 289.80 -2.62% -7.80 23866 296.20 287.40 297.40 26 289.40 290.60 219 5.91% -24.27%
ASHMORE GROUP 355.80 -1.28% -4.60 112587 358.80 354.00 362.40 1277 355.60 356.00 2 -1.69% -30.42%
ASHTEAD GROUP 2855.00 3.03% 84.00 156957 2767.00 2765.00 2867.00 545 2854.00 2856.00 69 0.76% 14.22%
ASM International 124.05 0.89% 1.10 66488 122.65 121.75 125.05 21 124.05 124.10 161 5.27% 22.40%
ASML Holding 318.40 0.68% 2.15 81410 317.02 314.15 319.70 10 318.40 318.45 43 4.68% 20.13%
ASR Nederland 28.45 -2.00% -0.58 77980 29.00 28.39 29.05 337 28.43 28.46 444 0.59% -12.80%
ASSA Abloy B 212.40 0.09% 0.20 389879 212.40 211.50 213.30 1208 212.40 212.50 294 1.68% -3.06%
Assicurazioni Genera 11.93 -0.79% -0.10 356259 12.05 11.86 12.05 424 11.92 11.93 891 0.86% -34.75%
Associated British F 1868.50 -0.51% -9.50 52430 1854.00 1846.50 1872.50 135 1866.50 1868.00 570 2.37% -27.57%
Assura PLC 77.60 -2.88% -2.30 356831 80.10 77.40 80.10 2067 77.50 77.60 672 1.65% 3.10%
ASTM 18.13 0.83% 0.15 64493 18.04 17.79 18.23 535 18.10 18.12 33 -0.83% -33.99%
AstraZeneca 8543.00 -0.14% -12.00 217692 8527.00 8425.00 8569.00 176 8542.00 8545.00 42 -0.68% 12.54%
AT&S Austria Techn. 15.94 0.00% 0.00 4472 15.90 16.08 16.16 228 15.92 16.00 123 2.94% -19.24%
Atea 114.20 0.26% 0.30 4002 114.80 114.00 115.40 150 113.60 115.40 150 5.66% -11.57%
Atlantia 13.57 1.61% 0.21 353754 13.29 13.15 13.74 185 13.57 13.58 619 2.22% -36.02%
Atlas Copco A 437.70 -0.18% -0.80 167247 435.90 434.00 441.50 69 437.70 437.80 90 6.74% 17.34%
Atlas Copco B 385.60 0.08% 0.30 47256 383.00 381.70 388.25 367 385.40 385.70 462 6.88% 18.41%
ATOS 69.06 -2.40% -1.70 40608 70.54 69.04 70.60 140 69.06 69.10 122 2.05% 0.00%
Atresmedia Co.d.Medi 2.21 -2.12% -0.05 9164 2.26 2.21 2.27 1690 2.21 2.24 2000 -0.79% -34.96%
Atrium European Real 2.27 0.00% 0.00 5593 2.27 2.26 2.27 1412 2.25 2.27 1169 0.88% -34.48%
Atrium Ljungberg B 144.20 -1.23% -1.80 2886 145.20 143.60 145.20 191 143.80 144.60 189 0.83% -35.40%
ATTENDO AB 48.76 1.41% 0.68 20616 48.24 48.04 48.84 726 48.74 48.84 438 0.46% -11.13%
AURUBIS 58.26 -0.41% -0.24 7224 58.30 57.79 58.46 8 58.20 58.26 78 -1.45% 6.83%
Austevoll Seafood 75.80 0.86% 0.65 7160 75.12 74.90 76.30 472 75.35 75.80 127 -4.69% -16.59%
- - - - - - - - - - - 0.00% 0.00%
AUTOGRILL 3.97 -3.22% -0.13 38997 4.03 3.97 4.08 221 3.96 3.97 264 1.13% -56.20%
- - - - - - - - - - - 0.00% 0.00%
AVEVA GROUP 4860.00 0.45% 22.00 14035 4812.00 4788.00 4893.00 40 4852.00 4856.00 77 1.23% 4.04%
Aviva 287.90 -2.07% -6.10 1587503 291.90 286.20 292.30 934 287.70 287.90 4141 4.14% -29.93%
AXA 15.80 -1.59% -0.26 761416 16.03 15.74 16.07 1088 15.79 15.80 298 0.73% -35.97%
Axactor AB 7.20 -4.00% -0.30 62789 7.34 7.15 7.34 4880 7.15 7.19 3523 -3.85% -60.53%
AXFOOD AB 207.60 -0.48% -1.00 28245 209.00 207.40 210.00 663 207.40 207.60 728 0.38% -0.10%
AZIMUT 15.51 -0.89% -0.14 41141 15.58 15.46 15.70 302 15.50 15.52 422 -0.79% -26.66%
Aéroports de Paris 84.25 -1.00% -0.85 20569 84.80 81.95 84.80 83 84.20 84.30 39 4.16% -51.65%
B & M Europ.Value Re 509.40 3.87% 19.00 1123104 508.20 499.30 515.80 2078 509.20 509.60 1219 6.12% 19.46%
B2 HOLDING AS NK-,1 6.13 -0.33% -0.02 20243 6.00 5.97 6.14 5819 6.10 6.19 5819 1.15% -35.64%
BABCOCK INT GROUP 233.00 -0.60% -1.40 104280 236.40 228.70 237.40 406 232.90 233.30 195 8.37% -62.60%
BAE SYSTEMS 489.70 -1.11% -5.50 571506 491.60 486.70 492.70 540 489.40 489.70 407 -0.48% -12.60%
Bakkafrost P/F 579.50 1.58% 9.00 19903 569.50 563.50 583.00 72 577.00 582.00 72 0.18% -12.23%
BALFOUR BEATTY 225.20 -0.71% -1.60 67337 225.00 224.20 226.20 284 225.40 225.80 175 0.35% -13.63%
- - - - - - - - - - - 0.00% 0.00%
BANCA GENERALI 26.96 -1.10% -0.30 22836 27.08 26.82 27.08 112 26.94 26.96 18 2.79% -5.94%
BANCA IFIS 8.31 -1.19% -0.10 394 8.27 8.27 8.34 13 8.23 8.28 372 -1.46% -40.18%
Banca Mediolanum 6.24 -0.48% -0.03 44405 6.29 6.23 6.39 1645 6.22 6.24 676 -0.87% -29.53%
BBVA 2.35 -58.72% -3.34 4297334 2.37 2.32 2.37 3201 2.34 2.35 8198 9.89% -52.49%
Banco BPM 1.39 0.38% 0.01 814078 1.38 1.37 1.40 9276 1.39 1.39 9999 5.90% -31.62%
B. COM. PORTUGUES 0.08 -2.19% -0.00 260443 0.08 0.08 0.08 31823 0.08 0.08 9761 -5.74% -59.52%
BA.SABADELL 0.29 -3.44% -0.01 3859381 0.29 0.29 0.29 7871 0.29 0.29 26556 -5.50% -71.37%
Banco Santander 1.60 -2.92% -0.05 9407153 1.63 1.59 1.63 1769 1.60 1.60 4600 3.96% -55.78%
Bank of Cyprus Holdi 0.47 0.00% 0.00 - 0.47 0.47 0.47 4459 0.44 0.63 39919 -1.46% -60.97%
Bank of Georgia 883.00 -1.45% -13.00 6636 886.00 879.00 886.00 196 882.00 890.00 73 4.07% -44.79%
Bank of Ireland 1.62 -3.81% -0.06 202768 1.66 1.61 1.66 1500 1.61 1.62 2579 0.06% -65.61%
Bankia 1.23 -4.29% -0.06 1464004 1.27 1.23 1.27 2413 1.23 1.23 8557 -3.75% -32.38%
BANKINTER 3.71 -4.15% -0.16 703083 3.84 3.71 3.85 998 3.71 3.72 922 -4.84% -40.79%
- - - - - - - - - - - 0.00% 0.00%
Banque Nationale Bel 1785.00 -1.65% -30.00 8 1805.00 1785.00 1805.00 2 1800.00 1820.00 2 -2.46% -26.84%
Barclays Bank 97.79 -0.64% -0.63 6216975 96.90 96.34 98.26 2694 97.69 97.75 777 6.83% -45.41%
Barco 17.39 -0.97% -0.17 9303 17.66 17.39 17.66 66 17.39 17.41 258 -0.85% -43.98%
BARRATT DEVELOPMENTS 477.00 -0.21% -1.00 445193 479.70 469.80 479.70 394 476.70 476.90 1080 8.41% -35.77%
- - - - - - - - - - - 0.00% 0.00%
BASF 52.54 1.43% 0.74 404527 51.52 51.30 52.55 818 52.53 52.55 261 2.84% -22.96%
Basware 38.20 2.28% 0.85 329 38.10 38.10 38.50 58 38.20 38.40 85 2.61% 57.43%
- - - - - - - - - - - 0.00% 0.00%
BAWAG GROUP 30.08 -0.40% -0.12 12895 30.10 29.64 30.38 217 30.08 30.14 8 -0.33% -24.99%
BAYER 53.58 -1.34% -0.73 281120 53.98 53.37 54.10 488 53.56 53.58 273 0.70% -25.50%
BMW 61.60 0.16% 0.10 187821 61.15 60.74 62.07 212 61.60 61.61 76 2.36% -16.12%
BMW Vz 46.38 -1.19% -0.56 7145 46.56 46.12 47.06 46 46.46 46.68 70 -0.42% -14.81%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 1.77 -1.78% -0.03 10186 1.79 1.76 1.79 1357 1.76 1.77 813 2.62% -15.01%
BE Semiconductor Ind 37.39 1.52% 0.56 55977 36.85 36.84 37.58 225 37.37 37.40 226 1.82% 6.69%
BEAZLEY PLC LS -,05 312.80 -1.39% -4.40 144754 313.20 311.60 316.90 118 312.40 312.80 3 -18.08% -43.05%
Bechtle 173.60 0.35% 0.60 22361 173.20 172.00 175.30 12 173.60 173.70 30 3.04% 37.74%
Befimmo 37.60 1.62% 0.60 517 37.10 36.95 37.70 118 37.55 37.65 2 -2.25% -31.48%
BEIERSDORF 96.64 1.19% 1.14 57024 96.06 95.78 97.18 140 96.60 96.64 103 2.20% -10.20%
Beijer Alma B 115.20 -0.17% -0.20 1145 116.60 114.80 117.40 140 115.00 116.60 465 -1.70% -26.31%
Bekaert 17.51 0.06% 0.01 335 17.34 17.34 17.58 365 17.40 17.56 175 -1.13% -34.06%
- - - - - - - - - - - 0.00% 0.00%
BELLWAY 2291.00 -2.84% -67.00 21523 2342.00 2284.00 2356.00 27 2288.00 2291.00 9 9.32% -37.96%
Bergman & Beving B 88.20 7.43% 6.10 1106 85.30 85.30 88.20 381 88.90 90.00 381 3.52% 8.62%
BERKELEY GROUP 4275.00 -0.56% -24.00 35409 4273.00 4226.00 4290.00 17 4270.00 4273.00 49 2.95% -11.69%
Betsson B 66.80 0.45% 0.30 11651 66.40 66.40 67.50 908 66.70 66.90 863 3.26% 51.97%
BHP Group 1675.80 -1.30% -22.10 580138 1696.00 1666.40 1696.00 659 1675.20 1675.80 589 -0.25% -4.61%
Bic 44.56 0.32% 0.14 16653 44.24 44.03 44.84 71 44.56 44.58 97 -2.93% -28.18%
Big Yellow Group 1052.00 -2.77% -30.00 10431 1079.00 1049.00 1079.00 312 1051.00 1054.00 622 6.71% -9.30%
Bilfinger SE 15.07 2.59% 0.38 11060 14.90 14.45 15.14 5 15.02 15.08 66 -1.80% -57.52%
Bilia A 112.10 -1.32% -1.50 4728 113.40 112.10 113.50 379 112.00 112.20 65 2.53% 6.97%
BillerudKorsnäs 154.80 3.01% 4.53 92253 151.40 151.40 155.50 366 154.70 154.90 160 5.79% 35.57%
BioGaia B 565.00 0.89% 5.00 4457 559.00 559.00 565.00 71 560.00 565.00 81 0.18% 32.08%
bioMerieux 131.90 -0.08% -0.10 17552 132.20 131.20 133.70 26 131.90 132.00 36 2.17% 66.46%
BNP Paribas 31.16 -2.07% -0.66 271415 31.33 31.01 31.50 511 31.14 31.15 167 -1.62% -39.70%
BODYCOTE PLC LS -,17 586.50 -0.93% -5.50 21052 585.00 578.50 588.50 65 585.50 586.50 1 2.87% -37.88%
Boliden 268.40 0.86% 2.30 110138 264.90 264.10 270.30 372 268.40 268.60 686 -0.82% 6.87%
Bolloré 3.20 -0.12% -0.00 369066 3.18 3.15 3.21 1629 3.20 3.20 240 3.76% -17.47%
BME 32.98 - - - - - - 1 32.92 32.98 715 0.00% -3.57%
BONAVA AB B FRIA SK 72.78 -1.92% -1.43 13029 74.85 72.35 75.10 514 72.20 72.70 254 2.98% -25.43%
Borr Drilling 6.40 1.11% 0.07 14179 6.20 6.20 6.41 1244 6.35 6.70 418 -5.73% -91.61%
Borregaard 140.00 -1.13% -1.60 5267 141.60 139.40 141.60 255 139.40 140.40 88 1.00% 49.68%
Bouygues 29.29 -1.38% -0.41 108224 29.56 29.29 29.66 471 29.29 29.31 419 -0.70% -21.88%
BP PLC 231.15 -1.91% -4.50 5087717 235.00 229.25 235.30 3036 231.10 231.15 2169 -0.28% -50.33%
Bper Banca 1.97 -1.03% -0.02 58188 1.97 1.97 1.99 2839 1.97 1.97 1396 -1.41% -55.69%
bpost 7.42 -2.94% -0.23 23959 7.58 7.33 7.62 522 7.41 7.43 894 -10.87% -25.78%
Bravida Holding 106.10 -0.28% -0.30 3551 108.60 105.60 108.60 206 105.80 106.20 170 -0.75% 16.73%
Brederode 78.40 0.26% 0.20 717 78.30 78.20 78.80 8 78.30 78.70 21 2.22% 5.39%
BREMBO 8.36 0.54% 0.04 3448 8.34 8.27 8.37 506 8.34 8.36 592 5.79% -24.86%
BRENNTAG 54.62 -1.44% -0.80 124484 55.04 54.50 55.30 170 54.60 54.62 155 2.14% 14.03%
BREWIN DOLPHIN 232.00 -1.49% -3.50 34631 236.50 230.50 236.50 1603 231.00 232.00 1380 3.18% -36.52%
BRIT AMER TOBACCO 2802.50 -1.79% -51.00 1666657 2838.00 2786.00 2838.00 549 2801.00 2802.50 464 8.97% -12.02%
BRITISH LAND CO 333.20 -3.64% -12.60 391553 342.30 331.50 345.20 1949 332.50 332.80 1000 4.28% -45.73%
- - - - - - - - - - - 0.00% 0.00%
BRITVIC 822.00 -0.36% -3.00 25450 828.50 818.00 828.50 520 821.50 822.50 416 1.98% -8.69%
BROWN GROUP 49.42 5.84% 2.73 31439 47.70 47.70 49.42 1217 49.55 52.00 24283 5.78% -70.63%
BRUNELLO CUCINELLI 25.58 -2.37% -0.62 1591 25.74 25.46 25.78 115 25.56 25.60 100 0.77% -17.35%
BT GROUP 99.26 -0.99% -0.99 2392344 100.00 98.64 100.62 12708 99.20 99.26 4317 -3.19% -48.10%
- - - - - - - - - - - 0.00% 0.00%
BUNZL 2501.00 -0.08% -2.00 92578 2496.00 2466.00 2508.00 376 2500.00 2502.00 450 3.86% 20.51%
BURBERRY GROUP 1595.00 0.47% 7.50 90694 1590.00 1571.50 1601.00 212 1593.00 1594.50 247 6.29% -28.23%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 19.34 -1.58% -0.31 71149 19.47 19.27 19.52 334 19.33 19.34 3 -0.46% -15.69%
BUZZI UNICEM 20.00 -0.57% -0.12 57357 20.12 19.88 20.17 180 19.96 19.98 670 1.77% -10.58%
BW LPG 37.84 0.75% 0.28 43672 37.02 36.42 37.84 750 37.46 37.72 279 -0.69% -49.17%
BW Offshore 26.10 -2.68% -0.72 40101 26.86 26.04 26.86 1364 25.98 26.26 1364 -3.39% -59.55%
C&C Group 192.00 -2.24% -4.40 23351 199.40 191.60 199.40 2074 192.00 192.80 365 1.55% -51.14%
CA IMMO 24.95 -1.58% -0.40 6671 25.55 24.80 25.55 39 24.85 25.00 115 -3.06% -32.13%
Cairn Energy 139.20 -1.63% -2.30 97437 139.80 135.90 140.90 1084 139.00 139.50 1134 10.81% -31.18%
CAIRN HOMES (WI) EO 0.81 1.13% 0.01 19252 0.79 0.79 0.81 2500 0.80 0.80 2500 4.60% -37.22%
Caixabank SA 1.82 -3.65% -0.07 3995099 1.87 1.81 1.87 915 1.82 1.82 6844 -3.36% -32.37%
Cap Gemini 111.30 -1.15% -1.30 34501 112.25 110.55 112.45 171 111.25 111.35 244 -0.35% 3.16%
CAPITA 30.41 2.53% 0.75 1136411 29.17 28.82 30.41 3144 30.30 30.48 8366 8.72% -81.97%
CAPITAL & COUNTIES 108.90 -4.97% -5.70 141042 113.60 108.70 113.60 459 108.50 109.10 818 1.51% -56.09%
Cargotec B 27.90 2.88% 0.78 7877 27.94 27.74 28.18 163 27.84 27.92 70 0.22% -10.50%
Carl Zeiss Meditec 109.20 2.06% 2.20 25527 106.70 106.60 109.80 149 109.00 109.30 49 8.91% -6.06%
CARLSBERG B 851.80 -0.77% -6.60 38467 858.00 849.60 858.00 44 851.60 851.80 5 2.90% -13.68%
Carnival 979.20 1.96% 18.80 169194 986.80 948.80 996.00 495 978.80 980.40 752 7.64% -73.63%
Carrefour 13.84 -0.79% -0.11 394246 13.89 13.80 14.01 13 13.84 13.84 1135 4.46% -6.72%
Casino Guichard 20.79 -2.53% -0.54 43840 21.44 20.72 21.53 100 20.75 20.77 212 4.25% -48.79%
Castellum 202.40 0.20% 0.40 76016 202.90 200.30 204.10 24 202.30 202.50 649 0.00% -8.22%
Caverion 6.02 2.21% 0.13 13812 5.90 5.89 6.05 113 6.02 6.05 208 0.86% -18.42%
CECONOMY 4.13 -2.32% -0.10 36416 4.21 4.11 4.21 515 4.12 4.13 110 7.76% -22.21%
Cellnex Telecom 53.66 0.19% 0.10 125485 53.33 53.24 54.02 101 53.64 53.66 229 3.92% 49.87%
- - - - - - - - - - - 0.00% 0.00%
CENTAMIN 202.20 1.15% 2.30 325619 202.30 198.95 202.70 537 202.40 202.90 1450 -2.49% 57.77%
CTRL EURP MD ENT A 88.00 - - - - - - 1500 97.98 99.92 1500 0.00% 18.92%
CENTRICA 39.88 -2.52% -1.03 858563 40.78 39.81 40.78 1092 39.87 39.90 3086 4.23% -54.13%
Cerved Group 6.11 -2.63% -0.17 46645 6.28 6.07 6.28 1246 6.09 6.11 16 -0.87% -28.12%
CEZ 445.00 - - - - - - 1200 438.50 442.50 1200 -0.89% -12.14%
CHEMRING GROUP 232.50 -1.48% -3.50 6415 242.50 227.50 242.50 1966 232.50 234.00 45 -5.98% -1.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Christian Dior 357.00 -0.34% -1.20 965 355.40 352.40 357.20 1 356.60 357.00 13 1.13% -21.82%
CHRISTIAN HANSEN 703.20 1.18% 8.20 35595 697.00 695.80 703.20 141 703.20 703.40 130 -0.77% 31.08%
CIE Automotive 15.07 -1.50% -0.23 18820 15.18 14.81 15.18 678 15.07 15.10 643 6.10% -27.49%
CFE 56.00 0.00% 0.00 508 56.00 55.60 56.00 58 55.50 55.80 1 0.36% -42.39%
Michelin (CGDE) 92.64 -0.98% -0.92 112365 92.76 91.96 93.12 231 92.62 92.66 25 2.90% -14.13%
Cineworld Group 40.82 -7.23% -3.18 354546 43.45 40.10 43.65 62 40.83 40.90 3568 2.31% -79.96%
Citycon 6.54 0.00% 0.00 3811 6.54 6.48 6.56 87 6.53 6.56 630 -5.76% -30.17%
- - - - - - - - - - - 0.00% 0.00%
Clas Ohlson B 90.95 2.13% 1.90 7669 89.20 89.00 91.40 208 90.75 91.00 17 0.91% -20.98%
- - - - - - - - - - - 0.00% 0.00%
CLOSE BROTHERS GROUP 1003.00 -1.57% -16.00 11693 1007.00 995.00 1010.00 45 1001.00 1003.00 366 5.32% -36.43%
CNH Industrial 6.69 0.27% 0.02 429960 6.64 6.58 6.73 1166 6.69 6.69 1252 6.19% -32.25%
CNP Assurances 10.43 -2.71% -0.29 59256 10.64 10.36 10.70 588 10.42 10.44 391 6.35% -39.40%
Coca-Cola HBC 1939.50 -1.27% -25.00 60213 1954.00 1926.50 1958.00 59 1937.00 1937.50 121 2.34% -23.41%
COFINIMMO 126.20 -0.16% -0.20 2479 126.80 125.00 126.80 16 126.00 126.20 76 0.80% -3.66%
Collector AB 14.22 -0.97% -0.14 10855 14.36 14.18 14.36 2387 14.18 14.30 2387 -1.91% -71.56%
COLOPLAST 1008.50 2.64% 25.90 80815 988.00 987.60 1036.00 17 1008.00 1009.00 113 -0.20% 18.67%
Commerzbank 4.12 -2.23% -0.09 684542 4.21 4.10 4.21 370 4.12 4.12 2050 -0.40% -23.73%
Compagnie de Saint-G 36.05 0.14% 0.05 289883 35.96 35.75 36.18 200 36.03 36.04 520 3.72% -1.50%
- - - - - - - - - - - 0.00% 0.00%
Cie Plastic Omnium 22.64 2.54% 0.56 14620 22.16 21.92 22.70 48 22.62 22.66 404 7.81% -10.82%
Compass Group 1216.50 -1.42% -17.50 515210 1219.00 1203.50 1236.50 599 1215.50 1216.50 1460 2.24% -34.90%
CompuGroup Medical S 77.45 2.38% 1.80 10105 75.50 75.45 78.05 27 77.45 77.65 24 3.07% 18.30%
Const&Auxiliar de Fe 28.20 0.36% 0.10 629 28.00 27.70 28.35 235 28.40 28.70 126 0.36% -31.38%
CONTINENTAL 91.96 -0.65% -0.60 98904 91.90 90.66 92.32 79 91.90 91.96 86 9.62% -19.90%
ConvaTec Group 176.70 -1.40% -2.50 700623 176.90 174.50 179.00 6356 176.60 176.80 5218 -1.10% -9.95%
Conzzeta 827.00 - - - - - - 9 826.00 830.00 4 -2.25% 7.96%
Coor Service Mgmt 62.10 2.64% 1.60 36281 61.80 61.60 62.20 630 61.90 62.30 300 -0.33% -26.93%
Corporación Financiera 34.83 -1.62% -0.57 44 35.50 34.83 35.50 89 34.85 35.55 89 2.98% -26.63%
Corticeira Amorim 10.42 -0.57% -0.06 377 10.42 10.38 10.42 343 10.30 10.42 66 -4.03% -7.09%
COUNTRYSIDE PR.PLC L 350.40 0.78% 2.70 212221 346.80 345.00 354.40 248 349.80 350.80 657 8.66% -23.88%
Countrywide 180.50 -1.20% -2.20 449 179.00 179.00 180.50 401 178.70 181.60 357 5.40% -46.52%
COVESTRO AG O.N. 45.82 1.69% 0.76 113741 45.12 44.90 45.86 121 45.81 45.83 50 3.30% 8.97%
Covivio 57.75 -1.11% -0.65 8829 58.65 56.90 58.65 10 57.65 57.70 121 1.74% -42.24%
CRANSWICK 3664.00 1.44% 52.00 9057 3602.00 3570.00 3672.00 43 3660.00 3668.00 148 6.86% 6.24%
- - - - - - - - - - - 0.00% 0.00%
CREDEM 4.02 -0.49% -0.02 3540 4.03 4.01 4.06 930 4.00 4.04 930 -1.58% -21.71%
CREDITO VALTELLINESE 8.26 -1.36% -0.11 18494 8.30 8.10 8.33 933 8.16 8.19 242 18.55% 11706.77%
Crest Nicholson 194.60 -0.61% -1.20 32479 193.30 191.30 195.40 2299 193.10 195.10 444 16.20% -54.74%
CRH PLC 31.34 -1.14% -0.36 37913 31.44 31.11 31.44 500 31.32 31.35 380 6.41% -11.33%
Croda Int 6236.00 0.16% 10.00 11935 6220.00 6168.00 6244.00 63 6232.00 6236.00 42 1.53% 21.72%
Crédit Agricole 7.44 -1.72% -0.13 558600 7.52 7.41 7.59 946 7.44 7.44 1220 -1.05% -41.56%
CTS Eventim & Co. 41.32 -2.09% -0.88 23338 42.28 41.12 42.28 126 41.28 41.32 74 2.28% -25.04%
CTT-Correios de Port 2.50 0.20% 0.01 18862 2.46 2.46 2.50 843 2.49 2.50 1398 2.15% -22.11%
D'Ieteren 55.20 2.03% 1.10 1563 54.05 53.80 55.20 25 54.90 55.20 95 5.46% -13.16%
DLY MAIL & GEN TRUST 660.00 -0.45% -3.00 141 663.00 660.00 663.00 304 656.00 660.00 308 -0.60% -20.41%
Daimler 45.62 -0.70% -0.32 270660 45.55 45.12 45.78 110 45.62 45.62 98 6.42% -6.82%
DANIELI +C.RISP.NC E 9.18 -0.27% -0.03 13205 9.22 9.08 9.28 13 9.23 9.34 700 20.33% -8.32%
Danone 55.18 -0.83% -0.46 116312 55.46 55.06 55.52 476 55.16 55.18 190 0.69% -24.57%
Danske Bank 84.74 0.93% 0.78 773636 84.00 83.64 84.76 201 84.68 84.72 931 2.39% -22.40%
Dassault Aviation 715.00 -1.52% -11.00 532 721.50 711.50 728.00 1 713.50 715.00 9 -1.22% -38.05%
Dassault Systèmes 160.95 -0.03% -0.05 18936 160.40 159.72 161.65 40 160.90 160.95 14 2.03% 9.64%
DATALOGIC 12.14 0.83% 0.10 784 11.88 11.74 12.14 140 12.16 12.24 419 2.47% -28.72%
Davide Campari Milan 9.38 -0.42% -0.04 144255 9.36 9.32 9.41 600 9.38 9.38 1328 3.05% 15.43%
DCC 6062.00 -0.95% -58.00 13683 6100.00 6048.00 6106.00 112 6060.00 6064.00 125 -1.00% -6.42%
DE LA RUE 133.00 -1.92% -2.60 3795 135.80 132.40 135.80 124 132.00 137.00 5000 2.57% -2.59%
De'Longhi 29.10 -0.95% -0.28 82916 29.41 28.94 29.41 810 29.08 29.10 85 -1.74% 55.61%
DECHRA PHARMA 3202.00 -0.19% -6.00 14572 3182.00 3182.00 3216.00 10 3206.00 3210.00 50 0.56% 10.77%
Delivery Hero 98.52 1.21% 1.18 115971 97.47 97.16 99.36 41 98.52 98.54 84 8.44% 37.64%
Demant 199.20 1.04% 2.05 30764 199.85 196.15 200.90 400 198.90 199.25 100 7.56% -6.12%
Derwent London 2508.00 -1.65% -42.00 25674 2554.00 2478.00 2556.00 80 2504.00 2510.00 173 3.83% -36.38%
DEUTSCHE BANK 7.12 -2.02% -0.15 931926 7.19 7.08 7.21 643 7.12 7.13 440 3.87% 4.84%
DEUTSCHE BOERSE 151.55 -0.49% -0.75 52172 151.40 149.85 151.85 414 151.50 151.55 13 3.78% 8.40%
DEUTSCHE EUROSHOP 10.11 -0.20% -0.02 14581 10.16 9.98 10.16 115 10.08 10.13 274 0.00% -61.54%
DEUTSCHE LUFTHANSA 7.31 -1.11% -0.08 223673 7.33 7.19 7.38 567 7.30 7.30 19 -5.14% -54.83%
DEUTSCHE POST 39.37 0.34% 0.14 382840 39.18 38.87 39.46 754 39.36 39.37 516 4.42% 15.67%
Deutsche Telekom 14.33 -0.21% -0.03 990572 14.35 14.27 14.38 1112 14.31 14.32 201 -0.59% -1.76%
Deutsche Wohnen 42.35 0.07% 0.03 97960 42.36 42.03 42.50 281 42.34 42.35 5 -0.54% 16.17%
DFDS 209.60 0.48% 1.00 1625 208.60 205.00 211.00 50 209.60 210.40 66 3.68% -35.78%
Diageo 2651.50 -1.01% -27.00 648514 2676.50 2626.00 2677.00 161 2651.50 2652.00 409 8.07% -16.38%
Dialog Semiconductor 37.01 2.75% 0.99 42959 35.70 35.70 37.25 286 37.00 37.03 55 0.47% -20.38%
DiaSorin 172.40 0.88% 1.50 21086 171.00 169.00 173.70 45 172.30 172.40 351 1.18% 48.09%
Dignity 430.00 2.26% 9.50 2436 408.50 408.50 431.50 61 426.00 429.50 25 -5.82% -29.09%
Diploma 2178.00 -2.51% -56.00 13760 2224.00 2178.00 2236.00 94 2176.00 2178.00 610 29.66% 9.94%
Direct Line Insuranc 269.90 -2.63% -7.30 340610 277.60 269.40 277.60 1518 269.80 270.00 3386 -8.12% -11.55%
DIA 0.11 2.82% 0.00 36 0.11 0.11 0.11 20000 0.11 0.11 124 -4.43% 3.02%
Dixons Carphone 93.30 0.21% 0.20 280617 92.53 92.53 94.00 799 93.15 93.45 2 5.80% -35.79%
- - - - - - - - - - - 0.00% 0.00%
DNB ASA 128.90 0.31% 0.40 403829 129.00 128.15 129.50 347 129.00 129.25 431 -0.54% -21.88%
DNO ASA 4.65 -2.21% -0.10 311003 4.74 4.58 4.74 4500 4.63 4.65 1214 -0.52% -58.96%
DO & Co 33.85 -2.31% -0.80 5330 34.60 33.85 34.60 100 33.80 34.00 100 0.58% -59.38%
DOMETIC GROUP AB 110.90 -2.68% -3.05 35543 113.92 110.65 113.92 290 110.85 110.95 957 9.73% 20.74%
DOMINOS PIZZA UK&IRL 369.20 -0.54% -2.00 183986 370.80 367.60 373.80 687 369.20 369.60 1771 7.66% 15.55%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 265.60 0.38% 1.00 32178 264.80 261.20 266.20 434 265.00 265.60 667 0.53% -15.52%
DS Smith 299.30 1.56% 4.60 1213909 294.10 287.50 299.40 1 299.10 299.40 159 8.43% -23.20%
DSV Panalpina 1049.00 2.14% 22.00 41455 1031.75 1031.00 1051.50 99 1048.50 1049.00 204 4.94% 33.48%
Dürr 25.54 -0.39% -0.10 33842 25.52 25.28 25.70 213 25.52 25.56 515 3.39% -15.91%
- - - - - - - - - - - 0.00% 0.00%
DUNELM GROUP 1363.00 0.85% 11.50 32402 1344.00 1344.00 1370.00 35 1362.00 1364.00 316 5.26% 16.41%
E.ON 9.43 0.40% 0.04 1280260 9.36 9.34 9.45 2737 9.42 9.43 1714 0.21% -1.79%
EasyJet 494.70 -1.47% -7.40 189988 507.40 484.15 507.40 500 494.60 495.50 755 1.17% -64.63%
EBRO FOODS 19.86 -0.18% -0.04 1431 19.84 19.74 19.96 5 19.80 19.86 161 -0.74% 3.14%
Econocom Group 2.47 -0.70% -0.02 2472 2.50 2.45 2.50 22 2.46 2.49 1329 -5.42% 2.37%
Edenred 38.60 -1.91% -0.75 140935 39.22 38.48 39.22 51 38.58 38.59 238 -2.33% -14.46%
EDP Renováveis 13.80 0.15% 0.02 89808 13.90 13.74 13.90 135 13.78 13.80 38 -2.13% 32.50%
EDP-ENERGIAS 4.14 -0.67% -0.03 843866 4.16 4.13 4.17 3702 4.14 4.14 1990 -0.19% 10.88%
Eiffage 71.08 0.23% 0.16 72840 70.90 70.06 71.48 116 71.04 71.10 189 -1.01% -30.81%
- - - - - - - - - - - 0.00% 0.00%
E.D.F. 8.75 -0.23% -0.02 459827 8.74 8.66 8.79 249 8.75 8.75 420 4.48% -11.63%
ELECTROCOMPONENTS 707.00 -0.49% -3.50 59831 710.50 699.00 710.50 97 706.50 707.00 1373 0.82% 5.10%
Electrolux B 212.20 3.01% 6.20 489432 206.60 206.60 212.90 584 212.20 212.30 828 8.59% -10.36%
Elekta B 113.85 1.25% 1.40 78214 112.45 110.95 114.05 384 113.60 113.75 615 -0.22% -8.80%
Elementis 76.80 -0.45% -0.35 33593 76.50 76.50 79.45 196 76.50 77.10 1031 5.50% -57.00%
Elia Group 86.80 0.12% 0.10 7532 87.30 85.90 88.20 48 86.70 86.90 136 2.24% 9.82%
Elior Group 3.90 -3.41% -0.14 87962 3.97 3.88 4.02 1398 3.90 3.91 191 2.80% -68.98%
Elis 10.48 0.96% 0.10 82291 10.30 10.23 10.52 571 10.47 10.48 463 4.32% -44.01%
Elisa A 50.84 0.16% 0.08 25321 50.98 50.82 51.36 87 50.84 50.86 36 1.65% 3.15%
ELTEL AB 21.20 0.95% 0.20 328 20.85 20.85 21.20 1792 21.05 23.05 5000 1.68% 11.23%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 20.17 -0.35% -0.07 62773 20.19 20.13 20.44 103 20.16 20.17 318 3.48% -11.50%
ENAV S.P.A. EO 1 3.28 -1.80% -0.06 83579 3.34 3.28 3.35 166 3.28 3.30 2883 -1.88% -37.42%
Endesa 23.06 -0.30% -0.07 55062 23.10 23.03 23.25 257 23.05 23.07 92 2.53% -2.65%
ENEL 7.51 0.64% 0.05 1450548 7.43 7.40 7.56 3535 7.51 7.51 113 3.01% 5.45%
Engie S.A. 11.31 -0.77% -0.09 566521 11.30 11.16 11.35 1095 11.30 11.31 437 1.72% -20.96%
ENI 6.73 -1.79% -0.12 698389 6.86 6.71 6.86 2762 6.73 6.73 1820 -1.73% -50.68%
Entra ASA 130.20 0.35% 0.45 24988 130.00 129.10 130.40 124 130.10 130.30 303 2.33% -10.64%
EQUINITI GRP PLC LS 115.80 5.27% 5.80 24068 108.80 108.80 115.80 300 114.80 115.60 1101 -0.18% -46.65%
Equinor 134.55 -2.57% -3.55 651426 137.70 134.00 138.35 1200 134.30 134.70 6000 -1.37% -21.31%
ERG 20.94 -1.04% -0.22 26323 20.82 20.70 20.96 300 20.92 20.94 166 0.67% 9.92%
Ericsson B 98.12 1.05% 1.02 927009 97.10 96.66 98.46 1000 98.10 98.12 99 2.60% 18.73%
Ericsson Telefon A 105.40 2.13% 2.20 504 103.40 103.40 105.40 332 106.00 106.40 22 2.33% 22.99%
ERSTE GROUP BANK 17.89 -1.32% -0.24 97662 18.11 17.77 18.16 6 17.89 17.91 137 -0.71% -46.11%
Essentra 248.00 -2.21% -5.60 10890 250.60 247.60 252.60 441 247.20 248.40 160 4.28% 0.00%
EssilorLuxottica 115.05 2.13% 2.40 85606 112.35 112.30 115.25 554 115.05 115.10 390 3.97% -17.23%
ESSITY AB A 309.00 1.31% 4.00 237 311.00 306.50 311.00 60 308.00 311.00 111 1.50% 0.16%
ESSITY AB B 304.90 -0.49% -1.50 209910 308.00 303.70 309.40 529 304.80 305.00 1486 1.93% 1.32%
Eurazeo 46.16 -1.33% -0.62 4185 46.58 46.06 46.58 68 46.02 46.18 63 2.63% -23.37%
Eurofins Scientific 671.60 -0.30% -2.00 3695 675.60 669.80 676.80 8 671.40 671.80 4 2.65% 36.30%
Euronav 7.49 0.74% 0.06 163840 7.44 7.38 7.55 943 7.48 7.50 164 -6.66% -32.15%
Euronext 105.40 0.57% 0.60 37773 104.75 103.50 105.80 456 105.30 105.40 310 4.07% 44.65%
EUROPRIS ASA NK 1 47.00 1.34% 0.62 30747 46.32 45.98 47.54 787 46.98 47.18 550 7.21% 33.89%
Eutelsat Communicati 8.32 -0.50% -0.04 148147 8.40 8.19 8.42 433 8.30 8.31 725 -2.31% -42.62%
EVN 13.93 -0.92% -0.13 2100 14.10 13.93 14.10 162 13.92 13.96 10 -0.85% -19.47%
EVOLUTION GAM.GR.SK- 610.60 1.23% 7.40 74404 604.20 602.80 613.00 79 610.20 610.60 121 5.09% 113.14%
Evonik Industries 22.26 -0.27% -0.06 128305 22.32 22.04 22.32 637 22.25 22.27 210 0.31% -18.06%
Evotec 22.29 0.27% 0.06 45844 22.07 21.95 22.38 155 22.27 22.29 755 0.27% -3.85%
EVRAZ 341.10 1.10% 3.70 127420 334.50 332.20 341.40 547 340.80 341.10 261 2.93% -15.88%
Exor NV 46.81 -1.66% -0.79 89165 47.60 46.67 47.72 104 46.80 46.84 264 0.72% -31.45%
EXPERIAN 2959.00 -0.10% -3.00 206592 2946.00 2920.00 2968.00 235 2958.00 2960.00 520 0.03% 15.66%
Fabege 122.80 -0.97% -1.20 168529 124.00 122.00 124.10 1036 122.75 122.85 261 -2.63% -20.41%
Fagerhult 43.00 0.12% 0.05 5917 43.55 42.95 44.05 155 43.00 43.45 788 -1.15% -27.94%
Fagron 21.70 0.51% 0.11 3931 21.60 21.60 21.76 173 21.68 21.74 345 3.30% 11.92%
Fastighets Balder B 453.30 0.07% 0.30 41701 447.40 445.70 455.00 113 452.20 454.70 96 5.02% 4.46%
Faurecia 36.18 0.64% 0.23 66410 35.74 35.48 36.47 192 36.17 36.19 175 6.14% -25.06%
Fenix Outdoor 'B' 979.00 0.00% 0.00 - 979.00 979.00 979.00 1 994.00 974.00 1 -0.91% -16.75%
Ferguson 7908.00 6.09% 454.00 130039 7645.00 7645.00 7942.00 82 7902.00 7908.00 18 4.19% 7.62%
Ferrari N.V. 156.45 -0.48% -0.75 32235 157.25 155.60 157.60 264 156.25 156.35 26 1.62% 6.00%
FERROVIAL 21.35 -1.07% -0.23 212459 21.52 21.01 21.52 1289 21.33 21.35 1077 0.00% -19.63%
Fiat Chrysler 10.40 -2.25% -0.24 546263 10.62 10.39 10.62 689 10.40 10.41 1500 7.37% -19.76%
- - - - - - - - - - - 0.00% 0.00%
Fielmann 66.70 0.07% 0.05 3038 66.35 66.15 66.95 33 66.65 66.80 126 6.90% -7.30%
Financiere de L'Odet 674.00 -0.30% -2.00 12 672.00 672.00 674.00 6 674.00 680.00 10 0.90% -14.21%
Financière de Tubize 79.90 0.13% 0.10 620 80.00 79.60 80.00 71 79.60 79.90 354 0.88% 25.08%
FinecoBank S.p.A. 11.70 0.00% 0.00 190237 11.71 11.60 11.80 879 11.69 11.70 1100 2.32% 9.10%
Fingerprint Cards B 18.57 -2.65% -0.51 129446 18.76 18.51 19.20 1636 18.52 18.65 2691 -8.23% 0.90%
Finnair 0.38 -3.89% -0.02 280529 0.40 0.38 0.40 10594 0.38 0.38 2012 -1.40% -63.45%
FIRSTGROUP 38.94 -2.94% -1.18 136312 39.74 38.56 39.74 255 38.90 39.12 1953 7.39% -68.03%
Fiskars 11.54 0.35% 0.04 931 11.52 11.50 11.54 56 11.52 14.98 100 3.42% 2.13%
FLSMIDTH & CO 179.10 -1.86% -3.40 8932 182.95 176.50 182.95 70 179.05 179.40 119 -1.52% -31.21%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 12410.00 -0.60% -75.00 28732 12490.00 12315.00 12535.00 49 12410.00 12420.00 78 5.31% 37.89%
- - - - - - - - - - - 0.00% 0.00%
FORTUM 17.14 0.32% 0.06 117419 17.14 17.00 17.19 110 17.13 17.14 165 0.18% -22.43%
FRAPORT 33.38 -2.23% -0.76 53113 33.88 32.70 33.94 34 33.38 33.42 288 -0.70% -55.09%
Frasers Group 341.60 -3.50% -12.40 21061 350.80 339.40 353.00 279 339.60 341.60 61 1.90% -22.61%
freenet 17.41 -0.88% -0.15 51851 17.56 17.28 17.56 169 17.41 17.43 185 -0.03% -14.17%
FRESENIUS MED. CARE 72.50 0.25% 0.18 49631 72.00 71.90 72.58 213 72.48 72.52 231 3.76% 10.04%
FRESENIUS 38.77 -0.51% -0.20 242027 38.80 38.49 38.90 204 38.77 38.78 271 3.18% -22.17%
FRESNILLO 1195.00 1.66% 19.50 135148 1194.50 1175.00 1209.50 606 1194.00 1195.50 223 -7.98% 82.47%
Frontline 61.05 0.49% 0.30 39185 60.85 59.90 61.33 1000 61.05 61.30 460 -3.26% -45.52%
FUCHS PETROLUB 32.15 0.94% 0.30 1085 31.75 31.75 32.15 117 31.90 32.10 231 2.41% -19.97%
FUCHS PETROLUB PRF 42.42 0.24% 0.10 15056 42.34 42.02 42.56 48 42.42 42.44 50 5.12% -3.99%
G4S Plc 188.60 -0.50% -0.95 448385 188.80 188.00 190.35 1932 188.60 188.70 8048 1.50% -13.41%
Galapagos 122.30 0.04% 0.05 24779 122.05 119.00 124.45 183 122.25 122.35 524 3.25% -34.52%
- - - - - - - - - - - 0.00% 0.00%
GALLIFORD TRY PLC LS 76.87 -5.17% -4.19 9007 77.35 76.04 77.90 101 76.93 77.53 165 1.34% -47.93%
Galp Energia 7.86 -2.79% -0.23 258210 8.10 7.80 8.10 396 7.86 7.87 137 -4.03% -45.72%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 29.97 -0.56% -0.17 41352 30.04 29.79 30.13 246 29.95 29.97 105 3.25% 2.00%
- - - - - - - - - - - 0.00% 0.00%
Gecina 108.90 -1.45% -1.60 33949 109.60 107.90 109.60 23 108.70 108.90 31 4.10% -30.89%
- - - - - - - - - - - 0.00% 0.00%
Genel Energy 124.20 0.32% 0.40 8737 124.60 124.20 125.80 1753 122.20 125.60 5000 5.99% -34.77%
Genmab 2362.00 0.85% 20.00 36913 2360.50 2345.00 2394.00 13 2360.00 2363.00 144 -3.34% 58.03%
GENUS 3858.00 0.63% 24.00 3206 3844.00 3826.00 3870.00 3 3858.00 3864.00 179 2.46% 20.57%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 96.20 0.79% 0.75 23276 95.45 94.80 96.50 30 96.15 96.25 103 0.69% 37.54%
Getinge B 189.20 -1.07% -2.05 7235 189.80 188.70 191.80 1 189.15 189.75 242 0.07% 10.20%
Getlink SE 11.56 1.23% 0.14 122037 11.35 11.26 11.60 585 11.55 11.56 312 -0.87% -26.51%
GIMV 47.95 1.16% 0.55 283 47.70 47.70 48.00 65 47.85 48.25 64 0.85% -13.82%
- - - - - - - - - - - 0.00% 0.00%
Gjensidige Forsikr 193.20 0.94% 1.80 27750 191.90 191.20 194.00 213 192.60 193.80 213 -1.95% 3.85%
GLANBIA 8.63 -2.10% -0.18 7469 8.80 8.64 8.68 189 8.62 8.63 17 1.09% -15.68%
GLAXOSMITHKLINE 1462.00 -0.31% -4.60 775866 1465.00 1445.80 1466.00 656 1461.60 1461.80 1244 -1.31% -17.55%
Glencore Plc 163.07 -1.27% -2.09 3292285 164.64 161.78 164.92 3189 163.04 163.14 464 -4.83% -30.30%
GN Store Nord 485.80 0.56% 2.70 31687 485.00 477.50 486.70 150 485.70 485.90 288 2.05% 53.71%
GO-AHEAD GROUP 568.00 -5.18% -31.00 12792 598.50 565.50 613.00 115 565.50 573.00 366 -3.70% -72.99%
GRAFTON GROUP 676.00 -1.17% -8.00 80970 685.50 675.50 687.75 16 675.00 677.00 140 3.64% -21.56%
GRAINGER 297.00 -2.62% -8.00 86504 303.40 293.80 304.60 666 296.40 296.80 2256 2.97% -2.31%
Grand City Propertie 20.42 -0.87% -0.18 25716 20.58 20.29 20.58 100 20.40 20.44 414 -3.65% -3.92%
Granges AB (publ) 80.25 -0.50% -0.40 16544 80.10 79.75 81.20 296 80.05 80.40 200 6.75% -18.62%
- - - - - - - - - - - 0.00% 0.00%
GREAT PORTLAND EST 596.40 -2.56% -15.70 110960 617.00 590.40 617.40 290 596.20 596.60 605 12.98% -29.01%
- - - - - - - - - - - 0.00% 0.00%
GREENCORE GROUP 101.20 -3.62% -3.80 107435 103.30 101.20 104.10 1200 101.00 101.70 2552 7.31% -60.84%
GREGGS PLC LS-,02 1136.00 -7.00% -85.50 110950 1228.00 1114.50 1228.00 461 1133.00 1136.00 214 5.85% -46.89%
GRENKE 30.32 -0.98% -0.30 32942 31.10 29.10 31.48 41 30.28 30.34 54 -1.26% -66.70%
Grieg Seafood 81.75 -0.06% -0.05 38906 82.25 80.80 82.45 760 81.70 82.15 439 -5.87% -41.49%
Grifols CL.B 14.50 -1.09% -0.16 47130 14.56 14.48 14.64 160 14.50 14.52 140 8.43% -28.83%
GRIFOLS CL. A 24.40 -0.37% -0.09 80505 24.36 24.29 24.57 238 24.40 24.41 59 2.86% -22.35%
GBL 76.76 -1.59% -1.24 14029 77.77 76.44 77.88 33 76.72 76.74 53 2.15% -17.06%
GRUPO CATALANA NOM.E 21.50 -1.38% -0.30 1095 21.65 21.48 21.65 180 21.40 21.60 1 -3.43% -30.57%
GVC HOLDINGS 1007.50 2.91% 28.50 598598 978.00 965.20 1021.00 1131 1008.00 1008.50 55 15.07% 11.22%
H. Lundbeck 207.20 0.10% 0.20 27040 206.60 204.30 207.60 138 207.20 207.30 366 -0.38% -18.66%
Haldex 41.80 0.12% 0.05 202 41.90 41.60 42.00 30 41.60 42.00 818 6.23% -17.98%
HALFORDS GROUP 178.80 -2.40% -4.40 65495 182.20 177.00 183.60 3599 170.00 179.60 184 -0.33% 8.40%
Halma 2333.00 1.88% 43.00 70715 2289.00 2281.00 2346.00 221 2332.00 2333.00 187 2.23% 8.38%
Hammerson 15.56 -5.72% -0.94 1047035 16.41 15.41 16.86 1196 15.53 15.59 11876 -11.57% -41.57%
Hannover Rueck 131.35 -0.57% -0.75 35954 132.40 131.00 133.10 64 131.30 131.40 213 4.02% -23.38%
Hansa Biopharma 239.00 5.75% 13.00 7036 226.60 226.60 240.80 78 237.60 238.60 45 -1.82% 170.01%
HARGREAVES LANSDOWN 1549.00 -1.90% -30.00 41006 1588.00 1545.00 1588.00 104 1548.50 1549.50 101 -0.09% -18.29%
HASTINGS GROUP HLD.L 252.80 0.00% 0.00 38439 253.00 252.60 253.00 102020 252.60 252.80 9066 0.12% 40.52%
HAYS 112.50 -0.53% -0.60 205612 112.70 111.00 112.70 5795 112.40 112.70 1509 3.57% -37.75%
HeidelbergCement AG 52.08 -0.19% -0.10 43831 51.98 51.68 52.24 244 52.06 52.10 439 4.38% -19.70%
Heineken Holding 67.55 0.00% 0.00 10688 67.55 66.85 67.60 67 67.45 67.60 126 0.75% -22.00%
Heineken 76.94 -0.36% -0.28 82272 77.08 76.34 77.18 17 76.92 76.94 40 1.50% -18.82%
HELLA GmbH & Co KgaA 42.28 0.00% 0.00 32026 42.40 41.64 42.46 83 42.26 42.30 150 2.52% -14.13%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 88.72 1.23% 1.08 132944 88.64 87.40 89.70 44 88.72 88.74 41 0.81% -5.01%
Henkel & Co. 79.45 2.19% 1.70 16862 78.05 77.45 79.50 141 79.40 79.50 155 3.12% -7.33%
Hennes & Mauritz B 154.90 1.47% 2.25 549492 153.00 152.50 155.95 684 154.85 154.90 342 2.69% -19.78%
HERA 3.22 -0.06% -0.00 194682 3.21 3.19 3.24 514 3.21 3.21 947 0.37% -17.53%
HERMES INTL 734.20 -0.05% -0.40 7561 732.60 730.40 736.90 2 733.80 734.20 36 1.07% 10.00%
Hexagon B 690.40 1.95% 13.20 79987 680.60 676.60 691.80 205 690.40 690.60 139 5.88% 29.43%
Hexagon Composites 50.35 -2.71% -1.40 14450 51.65 50.05 51.65 706 50.05 50.65 706 10.20% 41.39%
Hexpol B 79.70 -0.62% -0.50 42621 80.05 79.05 80.05 595 79.50 79.70 86 4.29% -12.68%
HIBERNIA REIT PLC EO 1.00 -0.99% -0.01 25657 1.01 1.00 1.02 2500 1.00 1.00 2050 0.00% -15.47%
HIKMA PHARMA 2577.00 0.70% 18.00 40485 2546.00 2520.00 2583.00 205 2574.00 2577.00 637 -0.51% 28.98%
HILL & SMITH 1228.00 1.66% 20.00 5414 1210.00 1204.00 1234.00 133 1224.00 1230.00 127 0.50% -18.43%
HISCOX LTD LS-,065 898.80 -0.02% -0.20 108590 910.40 882.40 910.80 338 897.80 898.40 217 0.94% -36.69%
HOCHTIEF 65.70 -2.30% -1.55 21871 67.70 65.45 67.70 68 65.65 65.75 191 5.57% -41.06%
Höegh LNG Holdings 9.98 -0.60% -0.06 570 10.00 9.98 10.00 10000 8.95 9.86 599 -4.38% -70.34%
HOIST FINANCE AB 30.46 -2.99% -0.94 17684 30.96 30.44 31.44 316 30.40 30.58 1854 -4.36% -37.39%
Holmen B 336.00 -0.41% -1.40 10748 338.80 335.40 338.80 120 336.00 336.20 49 3.12% 18.80%
HOMESERVE 1230.00 -2.77% -35.00 134484 1264.00 1222.00 1264.00 205 1225.00 1226.00 140 1.85% 0.56%
HOWDEN JOINERY GROUP 580.20 -0.68% -4.00 193333 580.20 577.00 583.40 641 580.00 580.40 567 5.68% -13.19%
HSBC Holdings 300.60 -2.82% -8.72 4466970 305.45 296.85 305.60 5577 300.50 300.60 4251 7.31% -47.97%
Hufvudstaden A 125.10 -0.56% -0.70 41549 125.50 123.50 125.50 226 125.10 125.20 917 -0.40% -32.15%
Hugo Boss 21.20 -2.21% -0.48 50008 21.60 21.09 21.60 220 21.19 21.21 137 0.00% -49.85%
Huhtamäki 42.00 -0.57% -0.24 42779 41.92 41.90 42.50 145 41.96 42.00 330 7.15% 2.25%
HUNTING 130.00 -1.66% -2.20 8667 131.50 127.60 131.50 61 127.50 128.70 109 -9.45% -68.58%
HUSQVARNA B 97.01 0.86% 0.83 257909 96.42 95.88 97.58 275 97.00 97.06 504 4.50% 28.45%
Hyve Group 63.25 -2.77% -1.80 16918 65.60 61.55 65.60 3455 63.35 63.90 1443 -3.84% -88.73%
IMA 67.35 0.07% 0.05 2349 67.30 67.30 67.35 502 67.30 67.35 221 -0.15% 4.50%
IBERDROLA 10.58 0.57% 0.06 1942887 10.47 10.46 10.66 1201 10.58 10.59 6308 1.35% 14.47%
IBSTOCK PLC LS -,01 151.00 -1.63% -2.50 327621 153.10 150.70 153.40 41 151.00 151.50 833 6.82% -51.02%
ICA Gruppen 466.40 0.58% 2.70 51529 464.10 464.10 469.65 27 465.90 466.30 174 1.74% 6.04%
Icade SA 46.30 -0.90% -0.42 17434 46.60 45.78 46.60 160 46.24 46.30 73 2.41% -51.79%
Idex Biometrics 2.06 2.23% 0.04 204892 2.05 2.04 2.13 15300 2.04 2.10 16717 -8.20% 57.42%
IG GROUP HOLDINGS 789.50 -0.44% -3.50 57192 805.00 784.00 805.50 244 789.00 790.00 162 -4.63% 13.87%
Iliad 158.65 -0.60% -0.95 15505 159.50 157.90 160.00 33 158.60 158.70 81 -2.98% 38.12%
IMCD 101.70 0.54% 0.55 17379 101.65 100.70 102.05 55 101.65 101.75 63 -1.41% 29.76%
Imerys 31.46 -0.82% -0.26 7075 31.86 31.32 31.86 104 31.42 31.46 41 -0.75% -15.73%
IMI PLC 1059.00 0.00% 0.00 39717 1060.00 1049.00 1066.00 55 1058.00 1059.00 23 3.72% -10.10%
Immofinanz 13.37 -0.89% -0.12 30135 13.55 13.27 13.55 100 13.35 13.39 167 -0.07% -43.79%
Imperial Brands 1376.50 -1.57% -22.00 143564 1397.50 1369.00 1397.75 196 1375.00 1376.00 372 4.13% -24.82%
Inchcape 435.00 -1.05% -4.60 72306 434.60 433.20 438.60 793 434.40 435.40 11 2.76% -37.87%
INDIVIOR PLC DL 0,10 115.20 -1.20% -1.40 151630 115.20 112.50 116.50 13857 112.00 115.20 2501 1.13% 198.36%
Indra Sistemas A 6.16 -2.22% -0.14 44525 6.25 6.14 6.26 1280 6.14 6.16 265 -1.02% -38.28%
Inditex Ind De Desno 24.02 -0.29% -0.07 331709 23.95 23.80 24.17 1716 24.01 24.03 2046 -0.99% -23.57%
Industrivärden A 243.60 0.58% 1.40 54792 241.40 240.50 243.80 551 243.60 243.80 33 3.95% 4.22%
Industrivärden C 239.50 0.84% 2.00 79336 237.40 236.20 239.80 742 239.40 239.60 103 3.58% 4.95%
Indutrade 484.40 2.11% 10.00 11844 475.60 472.80 484.60 176 484.20 484.60 31 0.85% 41.36%
Infineon Technologie 24.08 0.65% 0.15 756138 23.95 23.70 24.14 976 24.07 24.09 498 4.54% 18.00%
Informa Plc 374.80 -1.21% -4.60 450671 378.80 371.00 378.80 900 374.40 374.70 676 2.82% -55.87%
INFRASTRUT.WIRELESS 9.47 -0.21% -0.02 393749 9.49 9.38 9.49 233 9.46 9.46 915 3.15% 8.46%
ING Groep 6.08 -1.53% -0.09 1994265 6.11 6.05 6.15 256 6.08 6.08 1889 3.37% -42.56%
Ingenico Group 135.85 -1.95% -2.70 4351 138.20 135.85 138.35 9 135.85 135.90 30 -1.25% 43.07%
Inmobiliaria Colonia 6.95 -1.21% -0.09 101862 7.01 6.87 7.01 397 6.93 6.95 1094 0.46% -38.40%
Intercontinental Hot 4121.00 -0.29% -12.00 76035 4113.00 4044.00 4152.00 73 4119.00 4122.00 88 5.06% -20.69%
Intermediate Capital 1184.00 -1.25% -15.00 34151 1196.00 1173.00 1199.00 81 1181.00 1182.00 562 2.48% -25.71%
International Consol 91.72 -2.59% -2.44 3673900 94.82 89.72 94.82 2689 91.56 91.84 2860 -2.91% -77.28%
INTERPUMP GROUP 31.90 0.76% 0.24 12828 31.56 31.38 31.96 558 31.88 31.92 94 4.97% 11.71%
Intertek Group 6428.00 0.66% 42.00 24923 6362.00 6314.00 6450.00 75 6426.00 6432.00 131 2.27% 9.39%
INTESA SANPAOLO 1.62 -0.05% -0.00 3582358 1.62 1.61 1.63 9184 1.62 1.62 18479 -0.66% -30.99%
- - - - - - - - - - - 0.00% 0.00%
INTL PERSONAL FIN 48.65 3.18% 1.50 9844 49.00 48.65 49.00 4449 46.35 49.15 206 -14.43% -71.49%
Intrum 211.80 -0.84% -1.80 15842 213.00 211.20 214.20 47 211.60 212.20 346 3.39% -23.55%
INTU PROPERTIES 1.77 - - - - - - 75000 0.60 1.80 19891 -55.19% -94.79%
Investec Plc 139.45 0.54% 0.75 137319 138.30 135.75 141.50 930 139.35 139.50 370 6.16% -56.16%
Investment AB Latour 211.20 0.19% 0.40 38427 211.40 210.40 212.60 102 211.20 211.40 36 4.15% 37.78%
Investment AB OEresu 128.20 2.23% 2.80 77 128.20 128.20 128.20 348 128.00 129.20 454 -1.95% -7.52%
Investor A 585.50 0.00% 0.00 1648 585.00 583.50 587.00 173 584.50 585.50 102 3.54% 15.48%
Investor B 589.40 0.03% 0.20 172116 588.00 585.40 591.40 128 589.20 589.40 245 4.39% 15.12%
INWIDO AB (PUBL) SK 88.95 0.91% 0.80 13465 88.05 88.05 89.20 851 88.60 89.30 711 1.79% 22.09%
Ion Beam Application 11.30 7.21% 0.76 532 11.10 11.10 11.40 22 11.24 11.34 94 6.04% -19.05%
IP Group 79.60 -3.98% -3.30 95144 81.40 79.40 81.40 4678 79.20 79.70 62 11.73% 15.78%
Ipsen 89.45 0.11% 0.10 12123 89.45 88.85 90.50 48 89.35 89.50 155 -0.45% 13.82%
IPSOS 21.00 -1.18% -0.25 5822 21.15 21.00 21.15 630 21.00 21.10 232 6.25% -26.34%
IREN 2.18 -1.71% -0.04 488859 2.22 2.18 2.23 1400 2.18 2.18 10273 0.45% -19.61%
ISS 83.96 0.86% 0.72 43782 83.30 81.62 84.44 10 83.92 83.98 140 -4.48% -48.02%
ITALGAS S.P.A. O.N. 5.46 -0.73% -0.04 113372 5.49 5.45 5.53 910 5.46 5.46 407 3.29% 0.77%
ITALMOBILIARE 28.85 -0.35% -0.10 111 28.95 28.82 29.10 92 28.40 29.50 91 1.22% 20.12%
ITV Plc 65.78 -0.39% -0.26 2416809 65.68 65.24 66.70 902 65.66 65.70 6130 10.51% -56.28%
IWG PLC 257.00 -2.06% -5.40 94527 259.60 256.40 260.20 47 256.80 257.00 5 -3.03% -39.79%
JAR LLOYD THOMSON GR 1914.00 - - - - - - 400 1914.00 1916.00 27615 0.10% 1.27%
JCDECAUX 14.75 -1.34% -0.20 47313 15.00 14.63 15.00 44 14.72 14.75 91 2.75% -45.36%
JD Sports Fashion 798.20 -2.04% -16.60 90144 807.00 795.80 811.40 328 796.20 797.20 445 9.22% -2.65%
Jeronimo Martins 13.97 0.22% 0.03 35909 13.93 13.90 14.12 379 13.97 13.98 96 0.69% -4.97%
JM 277.20 -0.43% -1.20 59643 280.20 275.80 280.40 90 276.80 277.10 249 1.79% 0.25%
JOHN LAING GROUP LS 317.40 -0.13% -0.40 49592 312.40 312.40 317.80 1633 317.20 318.00 685 7.73% -16.46%
WOOD GROUP (JOHN) 214.50 -1.79% -3.90 1818312 218.10 212.60 218.50 960 214.10 214.50 671 1.25% -45.51%
Johnson, Matthey 2371.00 1.15% 27.00 59781 2339.00 2330.00 2376.00 190 2370.00 2372.00 142 0.26% -21.66%
- - - - - - - - - - - 0.00% 0.00%
Jungheinrich Vz 28.96 1.83% 0.52 15055 28.52 28.40 29.30 42 28.94 28.98 100 4.25% 32.28%
Jupiter Fund Managem 221.20 0.27% 0.60 162343 218.80 218.80 222.20 535 221.00 221.40 692 9.32% -46.23%
JYSKE BANK 176.20 -0.62% -1.10 15021 177.00 175.80 177.40 32 176.10 176.20 1 -2.37% -27.16%
K+S 5.68 0.50% 0.03 41520 5.61 5.60 5.73 672 5.66 5.69 402 7.78% -49.06%
KAZAKHMYS 527.40 -1.05% -5.60 101912 529.20 523.00 532.40 103 527.40 527.80 945 -4.17% -0.07%
KBC Ancora 26.84 -2.26% -0.62 931 27.50 26.74 27.50 4 26.84 26.88 214 -0.58% -38.46%
KBC Groep 42.85 -1.86% -0.81 148510 43.37 42.69 43.45 100 42.83 42.86 146 -1.09% -34.93%
KEMIRA 11.07 0.00% 0.00 7958 11.08 11.01 11.09 14 11.06 11.08 196 1.93% -16.77%
KERING 576.60 0.54% 3.10 20477 571.30 569.50 577.70 30 576.60 576.70 31 -0.50% -2.22%
KERRY GROUP A 109.05 0.14% 0.15 104910 109.50 108.60 110.40 55 108.80 109.30 30 -2.42% -1.27%
Kesko 'A' 21.40 2.15% 0.45 848 21.15 21.00 21.40 59 21.35 21.40 259 6.89% 43.00%
Kesko B 22.22 1.37% 0.30 224320 22.02 21.84 22.29 599 22.20 22.22 1069 3.40% 38.95%
Kier Group 49.74 -2.47% -1.26 338 49.62 49.62 49.74 4160 47.46 49.12 94 -1.07% -46.62%
Kindred Group 64.76 0.62% 0.40 15948 64.24 64.24 64.98 503 64.38 64.66 330 4.58% 12.44%
Kinepolis Group 30.10 2.38% 0.70 3168 29.00 28.85 30.20 2 30.00 30.15 98 -2.33% -50.17%
KINGFISHER 295.00 1.10% 3.20 815090 293.70 291.00 295.90 2708 294.80 295.20 1527 10.15% 34.04%
Kingspan Group 77.05 0.46% 0.35 27812 76.22 75.95 77.15 176 77.00 77.20 138 4.78% 40.70%
Kinnevik AB 'B' 360.00 0.45% 1.60 81363 359.05 356.90 363.50 78 359.75 360.00 24 9.49% 56.71%
KION GROUP 74.89 1.26% 0.93 20551 73.64 73.40 75.14 17 74.90 74.92 10 2.24% 19.64%
KLOECKNER & CO 5.20 0.68% 0.04 17341 5.18 5.12 5.30 532 5.20 5.21 129 11.84% -18.15%
KLOEVERN AB NAV. B S 16.20 -0.67% -0.11 68426 16.43 16.06 16.43 1934 16.16 16.21 2050 1.49% -28.96%
Klövern pref 335.00 -0.57% -1.93 150 335.50 335.00 335.50 231 336.50 338.50 50 2.86% -7.94%
Klépierre 11.12 -2.20% -0.25 267741 11.30 10.97 11.30 210 11.11 11.12 318 7.22% -66.38%
Komercni Banka 574.00 - - - - - - 550 484.00 493.00 550 0.00% -28.25%
KONE 76.02 1.41% 1.06 165939 74.74 74.36 76.12 85 76.02 76.04 54 5.28% 28.58%
Konecranes 25.66 -0.31% -0.08 16149 25.74 25.56 25.78 364 25.66 25.68 120 3.54% -5.96%
Kongsberg Auto 0.13 -1.08% -0.00 2038781 0.13 0.13 0.13 269826 0.13 0.13 168752 -1.07% -97.88%
Kongsberg Gruppen 137.00 -0.58% -0.80 3524 138.60 136.20 138.60 773 136.60 138.60 248 -1.15% -0.22%
Ahold Delhaize 25.68 -0.73% -0.19 177586 25.72 25.66 25.83 913 25.67 25.68 89 1.57% 15.65%
BOSKALIS WESTMINSTER 16.83 -0.94% -0.16 17982 16.90 16.68 16.90 68 16.82 16.86 16 -3.08% -25.58%
Koninklijke DSM 136.05 0.33% 0.45 29231 135.30 134.85 136.15 78 136.05 136.10 122 0.04% 16.75%
KONINKLIJKE KPN 2.03 0.00% 0.00 1107541 2.03 2.02 2.03 1395 2.03 2.03 3508 -0.34% -23.06%
PHILIPS 40.57 1.45% 0.58 441838 39.94 39.52 40.62 124 40.56 40.57 181 3.40% -6.54%
Koninklijke Vopak 48.54 -0.43% -0.21 25852 48.62 48.45 48.98 53 48.53 48.54 54 -0.10% 0.70%
Korian-Medica 29.40 0.89% 0.26 7657 29.24 29.20 29.60 60 29.34 29.40 216 -4.33% -30.45%
Krones 52.15 0.68% 0.35 6122 51.70 51.35 52.25 3 52.10 52.20 40 -0.77% -23.49%
- - - - - - - - - - - 0.00% 0.00%
Kungsleden 85.00 -0.18% -0.15 23075 84.75 84.08 85.05 400 84.65 85.05 397 1.01% -13.55%
L'Oreal 282.05 0.80% 2.25 56964 280.70 279.30 283.40 95 282.00 282.10 197 3.48% 6.07%
- - - - - - - - - - - 0.00% 0.00%
Lagardère 20.52 0.69% 0.14 121552 20.04 19.81 20.66 462 20.50 20.56 302 40.36% 3.66%
Lagercrantz Group B 175.00 -1.91% -3.40 5094 175.40 173.90 177.00 6 175.60 176.40 275 -3.98% 22.19%
LANCASHIRE 703.50 -2.76% -20.00 115868 719.00 703.50 719.00 344 702.50 703.50 113 -4.55% -5.86%
Land Securities Grou 515.40 -3.30% -17.60 150160 528.90 508.20 529.80 365 515.40 516.00 825 4.69% -46.10%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 50.14 -1.36% -0.69 17533 50.74 49.93 50.74 173 50.12 50.16 163 3.19% -15.20%
Lassila & Tikanoja 13.06 1.56% 0.20 1345 12.86 12.86 13.06 19 12.88 13.06 105 -1.23% -18.09%
LEG Immobilien 121.28 -0.56% -0.68 25943 122.92 120.48 122.92 61 121.18 121.32 30 -1.63% 15.60%
Legal & General 184.40 -2.51% -4.75 1772415 188.55 184.00 188.55 1906 184.45 184.55 2470 4.16% -37.78%
Legrand 67.64 1.02% 0.68 58429 66.70 66.54 67.68 356 67.62 67.66 253 0.97% -7.92%
Lehto Group 1.34 0.90% 0.01 815 1.33 1.33 1.34 1351 1.33 1.34 183 1.67% -42.84%
LENZING 47.00 -0.42% -0.20 3382 47.00 46.50 47.30 122 47.00 47.10 125 4.42% -43.03%
Leonardo S.p.A. 5.05 -1.90% -0.10 475511 5.16 5.04 5.16 420 5.05 5.05 447 -0.04% -51.00%
Leoni 4.97 2.26% 0.11 15768 4.75 4.75 5.14 180 4.94 4.97 662 -12.20% -53.18%
Leroy Seafood 52.54 0.77% 0.40 101304 52.20 51.92 52.70 679 52.36 52.56 436 -3.09% -10.57%
Liechtenstein. LANDE 52.70 0.00% 0.00 - 52.70 52.70 52.70 67 52.30 52.70 6 -1.50% -16.22%
LIFCO AB B 698.00 1.82% 12.50 1971 684.50 683.00 698.50 12 696.00 697.00 12 2.77% 19.63%
Lindab International 152.80 -0.78% -1.20 7648 152.90 152.80 154.00 353 152.80 153.60 411 3.49% 29.41%
LINDE PLC EO 0,001 203.40 -0.29% -0.60 61714 202.40 201.30 203.60 143 203.40 203.50 198 1.69% 7.26%
Lloyds Banking Group 26.39 -1.12% -0.30 28504126 26.40 26.16 26.50 10900 26.38 26.41 10118 11.56% -57.53%
- - - - - - - - - - - 0.00% 0.00%
LONDON STOCK EXCH. 8904.00 0.38% 34.00 34771 8898.00 8770.00 8918.00 32 8892.00 8898.00 77 1.84% 14.48%
LONDONMETRIC PROP PL 221.60 -1.60% -3.60 68049 223.80 218.00 225.20 608 221.40 221.80 395 1.53% -4.74%
- - - - - - - - - - - 0.00% 0.00%
Loomis AB 226.80 - - - - - - 18 225.00 244.20 107 -5.50% -41.58%
Lotus Bakeries 3410.00 1.49% 50.00 6 3340.00 3340.00 3410.00 1 3390.00 3420.00 10 4.02% 32.28%
Lundbergföretagen B 449.20 -0.27% -1.20 15392 449.60 448.00 453.60 59 449.00 450.40 91 3.30% 9.37%
Lundin Energy 181.90 -1.94% -3.60 367559 186.80 181.15 186.80 506 181.85 182.10 490 -2.60% -41.79%
- - - - - - - - - - - 0.00% 0.00%
LVMH Moët Henn. L. Vui 409.07 0.58% 2.38 48490 404.75 403.00 409.73 30 409.05 409.10 30 3.09% -1.81%
Man Group 116.40 -1.85% -2.20 153890 119.65 116.00 119.78 889 116.30 116.40 930 0.08% -24.89%
Manz 23.70 6.28% 1.40 173 23.85 23.70 23.85 19 23.40 23.70 99 1.83% 4.45%
MAPFRE 1.31 -3.62% -0.05 922490 1.35 1.30 1.35 612 1.30 1.31 13443 -0.66% -42.84%
Marks & Spencer (M&S 97.05 -2.68% -2.67 822206 100.20 96.64 100.20 2191 97.00 97.08 902 -4.21% -53.31%
MARR 13.78 0.58% 0.08 10777 13.56 13.56 13.82 260 13.70 13.76 564 4.74% -32.84%
Marston's 43.76 -4.37% -2.00 101871 44.36 43.30 45.00 2381 43.52 43.78 955 16.44% -64.03%
Mayr-Melnhof Karton 147.20 -1.21% -1.80 1408 149.60 147.00 149.60 35 147.00 147.20 101 -2.23% 23.55%
MCCARTHY + STONE PLC 71.80 -1.78% -1.30 30691 72.65 71.60 72.65 5183 71.30 71.90 181 4.58% -50.94%
MEDIASET 3.22 -1.44% -0.05 13004 3.26 3.22 3.28 1471 3.21 3.23 109 3.45% -41.96%
MEDIASET 1.66 -1.31% -0.02 76113 1.66 1.65 1.68 2731 1.65 1.65 87 -1.41% -37.22%
Mediclinic Internati 274.60 2.77% 7.40 62805 267.20 263.80 274.60 440 274.40 275.20 312 2.30% -35.30%
Mediobanca Banca di 6.73 -1.09% -0.07 177088 6.78 6.72 6.78 433 6.72 6.73 1648 1.22% -30.84%
MEGGITT 255.20 -2.78% -7.30 200058 262.80 254.70 262.80 4484 255.00 255.40 1282 2.74% -59.94%
Mekonomen 91.65 -1.08% -1.00 13161 92.25 91.55 93.15 370 91.20 91.80 299 2.83% -0.48%
Melexis 66.70 1.83% 1.20 3908 65.60 65.50 67.05 50 66.65 66.90 39 -2.96% -2.75%
Melia Hotels Interna 3.08 -2.22% -0.07 58469 3.10 3.06 3.15 314 3.08 3.09 750 6.20% -59.97%
Melrose Industries 116.00 -1.61% -1.90 623859 118.00 114.45 118.25 945 115.95 116.05 58 8.56% -51.10%
MERCK KGAA 125.40 0.34% 0.42 62106 124.40 124.08 125.45 279 125.35 125.40 34 0.75% 18.57%
Merlin Properties SO 7.00 -1.69% -0.12 80246 7.08 6.99 7.08 891 7.00 7.00 2481 6.19% -44.16%
Metro AG 8.46 -0.89% -0.08 438382 8.57 8.43 8.59 2685 8.46 8.47 134 -0.05% -40.09%
METRO BANK LS -,0000 60.60 -4.57% -2.90 35525 62.56 60.40 63.00 4372 59.48 61.90 4201 -10.56% -69.41%
Metropole TV M6 10.28 -1.15% -0.12 5076 10.42 10.22 10.42 311 10.22 10.30 45 0.58% -38.32%
Metsä Board B 7.10 -0.70% -0.05 21441 7.13 7.08 7.15 988 7.09 7.10 997 2.58% 18.97%
Metso Outotec 5.94 0.59% 0.04 423709 5.98 5.89 6.02 1977 5.93 5.95 1926 -4.45% 2.34%
Micro Focus Internat 251.40 -2.52% -6.50 242377 257.90 249.00 259.20 790 250.90 251.40 964 -0.85% -75.77%
Micronic Mydata 206.40 0.98% 2.00 1896 205.40 204.80 207.20 213 205.80 206.40 69 4.07% 10.31%
- - - - - - - - - - - 0.00% 0.00%
Mitchells & Butlers 134.60 -4.27% -6.00 21540 139.80 134.20 139.80 14 134.40 135.00 1997 17.76% -69.23%
MITIE GROUP 33.48 -1.83% -0.62 68032 32.95 32.95 33.75 3460 32.00 34.75 4007 7.40% -54.18%
- - - - - - - - - - - 0.00% 0.00%
Modern Times Group B 123.40 0.49% 0.60 10649 123.10 122.60 123.40 231 123.00 123.30 124 -0.32% 10.23%
Moncler 35.19 0.11% 0.04 112642 35.00 34.74 35.38 280 35.17 35.20 235 -0.06% -12.41%
MONDI 1666.00 4.03% 64.50 293448 1607.00 1589.00 1668.50 41 1665.50 1666.50 148 5.22% -9.67%
Moneta Money Bank 51.50 - - - - - - 2500 51.00 52.00 2500 0.00% -32.24%
MONEYSUPERMARKET.COM 265.70 -0.49% -1.30 101959 266.20 264.40 267.60 108 265.40 265.60 823 0.07% -19.41%
MORGAN ADVAN MAT PLC 236.00 0.64% 1.50 8071 231.50 231.50 236.50 5 235.50 237.00 1574 11.40% -26.54%
MorphoSys 108.03 -0.39% -0.42 14073 108.15 107.35 108.95 8 108.05 108.10 115 -1.90% -14.87%
MORRISON WM SMKTS 171.30 -1.89% -3.30 917231 173.90 170.85 174.00 512 171.15 171.30 2585 -1.97% -12.79%
Mowi 158.82 -0.77% -1.23 284175 160.60 158.05 161.05 259 158.45 158.95 258 -3.64% -30.08%
MTU Aero Engines 141.90 -0.04% -0.05 24468 141.30 139.20 142.15 36 141.80 141.95 21 -0.14% -44.36%
Münchener Rück 218.10 -2.02% -4.50 29505 220.80 217.30 220.80 124 218.00 218.10 22 -0.18% -15.49%
MULTICONSULT AS NK - 93.75 -1.32% -1.25 6582 93.00 91.50 94.50 35 92.50 98.00 701 0.53% 32.68%
MUNTERS GROUP AB B 68.00 5.10% 3.30 18294 66.00 66.00 68.20 574 67.70 68.30 824 0.47% 31.88%
National Express 152.30 -0.52% -0.80 378876 153.20 147.20 153.20 906 152.10 152.50 812 27.37% -67.29%
NATIONAL GRID 890.60 4.24% 36.20 1079587 860.00 857.80 891.40 2275 890.40 890.80 1022 2.27% -9.85%
Natixis 1.89 -4.06% -0.08 606045 1.97 1.88 1.97 2800 1.89 1.89 688 -1.08% -50.08%
Naturgy Energy Group 17.43 -0.77% -0.14 137469 17.59 17.36 17.79 41 17.41 17.41 498 4.49% -21.79%
NatWest Group 105.20 -2.09% -2.25 1302167 106.15 104.40 106.60 7745 105.10 105.25 2485 15.36% -55.60%
NCC B 160.70 -1.65% -2.70 7926 163.80 160.10 163.80 106 160.60 160.90 142 -2.21% 6.73%
Nel ASA 16.71 -2.31% -0.40 1157571 17.38 16.43 17.50 2431 16.66 16.73 1156 8.91% 97.75%
Neles 11.90 3.12% 0.36 195062 11.78 11.77 12.12 18 11.90 11.90 578 0.04% 0.00%
Neste Corp 45.74 -1.15% -0.53 160476 46.45 45.65 46.48 97 45.72 45.75 237 -1.91% 49.16%
- - - - - - - - - - - 0.00% 0.00%
Netent 'B' 78.50 0.00% 0.00 23267 78.00 77.50 79.00 5752 78.00 79.00 1025 6.80% 203.09%
Nexans 48.44 4.13% 1.92 13984 46.36 46.36 48.70 21 48.42 48.48 152 2.51% 7.04%
Nexity 26.04 -2.11% -0.56 9999 26.76 26.04 26.76 66 26.02 26.08 101 -2.78% -40.76%
NEXT 5936.00 -1.36% -82.00 69024 5846.00 5832.00 5970.00 17 5930.00 5932.00 49 1.24% -14.25%
NH Hotel Group 2.51 0.40% 0.01 11 2.51 2.51 2.51 2500 2.38 2.62 2500 -11.66% -46.67%
Nibe Industrier B 230.80 -0.73% -1.70 90061 233.20 227.80 233.30 41 230.70 230.80 68 5.97% 42.90%
Nkt A/S 188.00 1.29% 2.40 714 188.00 186.90 188.00 107 187.30 188.50 112 -1.17% 15.21%
- - - - - - - - - - - 0.00% 0.00%
NN Group 31.80 -1.21% -0.39 187715 32.05 31.64 32.14 509 31.79 31.81 499 0.88% -4.99%
Nobia 59.75 -0.33% -0.20 11679 59.90 59.50 60.00 171 59.70 59.80 625 3.18% -14.30%
Nobina AB 59.90 1.27% 0.75 6709 58.90 58.50 59.95 190 59.90 60.00 170 0.25% -8.47%
NOKIA 3.41 2.89% 0.10 4764827 3.33 3.29 3.43 605 3.40 3.41 2000 -0.29% -0.02%
NOKIAN TYRES 24.15 1.47% 0.35 67423 23.72 23.55 24.29 75 24.14 24.16 300 2.41% -7.36%
Nolato B 858.50 1.33% 11.25 2540 854.00 853.50 860.00 40 856.50 858.50 78 0.50% 53.63%
- - - - - - - - - - - 0.00% 0.00%
Nordea Bank 68.01 -0.15% -0.10 597615 68.22 67.67 68.22 2896 67.98 68.02 1490 3.89% -10.11%
Nordex 10.71 0.56% 0.06 16050 10.70 10.53 10.77 611 10.70 10.73 730 -3.62% -12.42%
NORDIC NANOVECTOR NK 16.07 3.74% 0.58 34598 15.16 15.10 16.21 312 16.00 16.11 1900 -26.31% -50.95%
Nordic Semi 95.10 -0.78% -0.75 76654 95.90 94.75 96.20 219 95.00 95.20 729 -2.79% 71.77%
NORMA Group 25.80 -0.85% -0.22 4112 25.84 25.72 26.08 27 25.76 25.86 2 3.91% -31.63%
Norsk Hydro 25.78 0.04% 0.01 413197 25.95 25.60 25.95 1045 25.76 25.83 2144 -1.30% -21.24%
Norway Royal Salmon 215.60 1.70% 3.60 2924 214.80 213.40 215.80 165 213.20 217.20 192 -2.75% -11.52%
Norw. Air Shuttle 0.93 0.52% 0.00 376358 0.92 0.89 0.94 3611 0.80 0.98 82204 -9.72% -97.57%
NORWEGIAN FINANS HLD 67.50 1.35% 0.90 74488 67.05 66.40 67.85 603 67.00 67.70 603 0.83% -29.97%
Norwegian Property 11.15 0.00% 0.00 - 11.15 11.15 11.15 921 11.10 11.20 1105 0.00% -20.36%
NOS SGPS 3.05 0.33% 0.01 9950 3.01 3.01 3.07 279 3.04 3.05 1102 -1.81% -36.76%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 446.73 1.00% 4.42 514506 441.45 438.80 446.95 567 446.70 446.75 321 1.81% 14.23%
NOVOZYMES 408.10 -0.05% -0.20 56357 407.70 405.20 408.50 191 408.00 408.10 142 0.67% 25.05%
Nyrstar 0.11 0.00% 0.00 - 0.11 0.11 0.11 941 0.05 0.12 383 0.00% -38.47%
O2 C.R. 220.00 - - - - - - 2700 217.00 224.50 2700 0.00% -10.84%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
OCADO GROUP 2883.00 0.80% 23.00 69111 2858.00 2847.00 2904.00 179 2881.00 2882.00 88 2.25% 124.31%
Ocean Yield 22.57 -0.66% -0.15 18437 22.70 22.45 22.70 1813 22.30 22.65 1813 7.19% -52.56%
OCI 10.63 1.82% 0.19 47625 10.44 10.30 10.79 353 10.62 10.65 480 3.88% -44.23%
Oersted 886.60 0.52% 4.60 50747 888.00 881.20 895.40 123 886.40 886.60 117 3.42% 27.64%
OEsterreichische Pos 28.55 -0.35% -0.10 7425 28.80 28.50 28.90 1000 28.50 28.60 4242 -0.52% -16.59%
Olav Thon 137.00 -1.44% -2.00 172 139.00 137.00 139.00 124 138.00 148.00 599 -8.25% -16.87%
OLD MUTUAL LTD. 47.09 2.30% 1.06 108059 46.54 45.16 47.31 12530 46.80 47.13 797 1.57% -56.58%
Olvi A 42.50 -0.23% -0.10 11 42.50 42.50 42.50 4 41.50 42.60 4 2.65% 3.40%
OMV 23.42 -2.74% -0.66 127877 24.26 23.28 24.28 264 23.40 23.44 232 -3.45% -52.15%
Ontex Group 11.04 -1.69% -0.19 3914 11.17 11.02 11.17 1126 11.00 11.04 187 -2.26% -40.20%
Orange Belgium 13.82 -1.29% -0.18 5999 13.94 13.82 14.02 74 13.80 13.84 169 -0.43% -32.53%
ORANGE SA 8.83 -1.72% -0.15 991659 8.98 8.81 8.98 336 8.83 8.84 645 -1.94% -31.62%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'B' 1.86 0.65% 0.01 6302 1.85 1.85 1.86 910 1.86 1.87 845 -0.32% -8.32%
Orion A 38.35 -0.13% -0.05 122 38.35 38.20 38.35 80 38.20 38.35 530 -0.90% -6.11%
Orion B 38.27 -0.13% -0.05 29786 38.28 38.02 38.62 214 38.25 38.28 2 -1.16% -7.19%
Orkla ASA 94.22 -0.76% -0.72 233707 94.98 94.18 95.78 439 93.90 94.24 32 5.25% 6.75%
Orpea 95.78 1.59% 1.50 16753 94.66 94.18 96.08 161 95.74 95.78 77 -2.50% -17.37%
OSRAM Licht 50.76 0.36% 0.18 18000 50.46 50.42 50.80 22 50.74 50.78 52 16.28% 14.59%
Otello Corporation 15.95 -3.92% -0.65 3164 16.35 15.95 16.35 1077 15.90 16.05 2609 1.53% 2.09%
OUTOKUMPU 2.26 2.36% 0.05 137627 2.22 2.22 2.27 2112 2.25 2.27 800 1.24% -21.56%
OVS S.P.A. 0.96 2.84% 0.03 36263 0.92 0.92 0.97 3355 0.96 0.97 3000 8.98% -53.60%
OXFORD INSTRUMENTS 1602.00 -0.37%