Finanz und Wirtschaft 
12.12.2019 18:19:29
Chart
Kursdaten
| Kurs | 835.76 | Eröffnung | 835.76 |
| Diff. absolut | 2.78 | Tages-Hoch | 835.76 |
| Diff. % | 0.33 % | Tages-Tief | 835.76 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 11.12.2019 | 832.98 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 12.12.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 12.12.2019 / 18:19 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 23.54% | 838.9 | 667.2 |
| 1 Woche | 0.81% | 835.2 | 825.6 |
| 1 Monat | 0.45% | 838.9 | 816.5 |
| 3 Monate | 4.77% | 838.9 | 770.5 |
| 6 Monate | 7.51% | 838.9 | 743.6 |
| 1 Jahr | 21.34% | 838.9 | 657.9 |
| 3 Jahre | 24.37% | 838.9 | 657.9 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2019 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 22.66 | 1.34% | 0.30 | 89727 | 22.46 | 22.34 | 22.88 | 450 | 21.16 | 22.70 | 550 | -2.87% | -49.48% |
| 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% |
| AA | 49.58 | -1.33% | -0.67 | 55570 | 51.45 | 49.58 | 51.45 | 3000 | 37.00 | 52.00 | 1522 | 20.74% | -32.82% |
| AAK AB | 168.80 | -1.32% | -2.25 | 105857 | 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 B | 0.01 | -1.11% | -0.00 | 1678771 | 0.01 | 0.01 | 0.01 | 54247 | 0.01 | 0.01 | 300000 | 4.65% | 157.14% |
| 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% |
| 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 Gruppen ASA | 172.00 | 1.47% | 2.50 | 558 | 169.50 | 169.50 | 172.00 | 212 | 170.50 | 172.50 | 212 | -1.28% | 33.59% |
| 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% |
| AGGREKO | 827.20 | 0.85% | 7.00 | 75278 | 824.60 | 821.20 | 831.40 | 115 | 827.00 | 828.20 | 280 | -0.12% | 12.14% |
| 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 ASA | 493.60 | 0.65% | 3.20 | 12631 | 490.40 | 483.40 | 493.80 | 74 | 491.20 | 496.40 | 76 | 0.33% | 5.92% |
| 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% | |
| 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% | |
| 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% |
| Altice A | 5.32 | 3.14% | 0.16 | 1625065 | 5.21 | 5.18 | 5.35 | 650 | 5.32 | 5.33 | 416 | -0.58% | 205.44% |
| 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% |
| - | - | - | - | - | - | - | - | - | - | - | 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% |
| AMS AG | 42.29 | -1.42% | -0.61 | 88544 | 43.80 | 42.15 | 44.30 | 464 | 41.63 | 42.57 | 486 | -10.27% | 81.93% |
| 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% |
| Anima | 4.67 | -0.51% | -0.02 | 110886 | 4.68 | 4.63 | 4.70 | 884 | 4.64 | 4.68 | 1992 | -0.09% | 45.26% |
| 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% |
| Applus Services | 11.15 | 2.67% | 0.29 | 102181 | 10.94 | 10.90 | 11.22 | 1200 | 11.14 | 11.16 | 11 | -1.18% | 12.60% |
| 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% |
| Atrium Ljungberg B | 211.50 | 0.71% | 1.50 | 4022 | 210.00 | 208.50 | 212.00 | 878 | 209.50 | 213.50 | 876 | 2.69% | 38.16% |
| 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% |
| Avance Gas Holding | 51.30 | -0.39% | -0.20 | 14601 | 51.60 | 50.80 | 51.60 | 656 | 51.00 | 53.70 | 410 | 5.86% | 307.44% |
| Avanza Bank | 94.10 | 0.75% | 0.70 | 79482 | 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% |
| B & M Europ.Value Re | 392.30 | 0.41% | 1.60 | 436888 | 389.70 | 386.90 | 393.20 | 579 | 391.70 | 392.30 | 115 | 2.73% | 39.29% |
| 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% |
| Bakkafrost P/F | 625.00 | -0.16% | -1.00 | 21721 | 632.00 | 625.00 | 642.50 | 100 | 623.50 | 630.50 | 100 | 0.81% | 47.99% |
| 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% |
| Bank of Georgia | 1553.00 | 0.65% | 10.00 | 50459 | 1555.00 | 1532.00 | 1558.00 | 78 | 1549.00 | 1552.00 | 223 | 3.14% | 11.94% |
| - | - | - | - | - | - | - | - | - | - | - | 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% |
| Basware | 22.85 | -0.11% | -0.03 | 3533 | 22.90 | 22.82 | 23.10 | 782 | 22.60 | 23.00 | 693 | -5.28% | -42.53% |
| 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% |
| bioMerieux | 80.35 | -1.59% | -1.30 | 70511 | 81.35 | 80.20 | 81.75 | 140 | 80.20 | 80.60 | 140 | -0.55% | 42.74% |
| 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 | 57864 | 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% |
| Borregaard | 95.20 | 0.58% | 0.55 | 2995 | 95.00 | 94.80 | 95.25 | 382 | 94.75 | 95.75 | 382 | 1.01% | 26.54% |
| 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% |
| bpost | 10.86 | 0.98% | 0.10 | 84545 | 10.79 | 10.71 | 10.89 | 801 | 10.85 | 10.88 | 109 | 1.37% | 34.67% |
| 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% |
| BRUNELLO CUCINELLI | 32.32 | 0.56% | 0.18 | 3229 | 32.24 | 32.22 | 32.64 | 31 | 27.30 | 34.90 | 748 | -0.25% | 7.85% |
| 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% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| 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% |
| BW LPG | 73.90 | -3.90% | -3.00 | 57949 | 77.00 | 73.45 | 77.00 | 485 | 73.45 | 74.40 | 104 | 5.56% | 194.75% |
| 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% |
| Caverion | 7.37 | -2.25% | -0.17 | 4430 | 7.60 | 7.35 | 7.60 | 1162 | 7.31 | 7.44 | 2408 | 6.35% | 47.55% |
| CECONOMY | 4.83 | 1.00% | 0.05 | 120614 | 4.79 | 4.75 | 4.86 | 657 | 4.83 | 4.85 | 789 | 9.34% | 51.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CENTRICA | 81.08 | -0.64% | -0.52 | 3021134 | 82.12 | 80.46 | 82.12 | 1400 | 81.06 | 81.20 | 4391 | 3.42% | -39.60% |
| CEZ | 506.50 | 0.00% | 0.00 | - | 506.50 | 506.50 | 506.50 | 2400 | 505.00 | 509.00 | 2400 | 0.00% | -4.97% |
| 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% |
| 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% |
| CNH Industrial | 9.55 | 0.63% | 0.06 | 372859 | 9.49 | 9.33 | 9.60 | 475 | 9.52 | 9.58 | 475 | -0.88% | 21.20% |
| 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% |
| 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% | |
| Cie Plastic Omnium | 25.59 | 4.28% | 1.05 | 37583 | 24.74 | 24.51 | 25.74 | 99 | 25.54 | 25.60 | 90 | 0.33% | 22.03% |
| 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% |
| Corporación Financiera | 48.95 | 0.00% | 0.00 | - | 48.95 | 48.95 | 48.95 | 102 | 48.00 | 48.85 | 34 | 0.62% | 16.55% |
| Countrywide | 5.64 | 0.00% | 0.00 | - | 5.64 | 5.64 | 5.64 | 15302 | 5.50 | 6.50 | 8 | 11.68% | -33.02% |
| 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% |
| 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% |
| CTT-Correios de Port | 3.29 | -0.12% | -0.00 | 53557 | 3.30 | 3.26 | 3.30 | 929 | 3.27 | 3.29 | 2500 | 2.43% | 11.59% |
| 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% |
| 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% |
| DFDS | 317.80 | 1.66% | 5.20 | 8231 | 313.60 | 313.40 | 318.00 | 405 | 315.60 | 319.60 | 84 | 7.20% | 19.86% |
| 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% |
| Direct Line Insuranc | 300.40 | 1.86% | 5.50 | 1189726 | 295.00 | 292.10 | 301.30 | 2670 | 299.00 | 338.80 | 1000 | -1.24% | -7.00% |
| 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% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| 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% |
| DO & Co | 77.90 | 0.39% | 0.30 | 914 | 77.70 | 77.70 | 78.00 | 40 | 77.50 | 78.00 | 40 | -1.40% | -3.96% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DOMINOS PIZZA UK&IRL | 301.20 | 0.60% | 1.80 | 140241 | 300.00 | 298.20 | 302.20 | 383 | 300.90 | 301.40 | 1036 | 0.47% | 28.00% |
| - | - | - | - | - | - | - | - | - | - | - | 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% |
| Dürr | 29.45 | 8.75% | 2.37 | 128334 | 28.19 | 28.03 | 29.50 | 210 | 29.37 | 29.43 | 235 | -0.04% | -11.62% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DUNELM GROUP | 1076.00 | 0.56% | 6.00 | 59336 | 1054.00 | 1054.00 | 1077.00 | 325 | 1074.00 | 1077.00 | 322 | 29.31% | 97.24% |
| E.ON | 9.36 | -0.35% | -0.03 | 2484729 | 9.40 | 9.34 | 9.43 | 637 | 9.35 | 9.36 | 643 | 1.83% | 8.36% |
| 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% |
| Econocom Group | 2.27 | 0.00% | 0.00 | - | 2.27 | 2.27 | 2.27 | 577 | 2.28 | 3.80 | 1397 | -1.47% | -21.98% |
| 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% |
| 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% |
| Entra ASA | 142.40 | -0.28% | -0.40 | 29331 | 142.80 | 141.80 | 142.90 | 270 | 141.80 | 143.20 | 270 | 2.15% | 23.74% |
| 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% |
| Euronav | 10.11 | 1.00% | 0.10 | 71079 | 10.14 | 9.96 | 10.16 | 885 | 10.10 | 10.12 | 1300 | 3.95% | 61.19% |
| 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% |
| Evonik Industries | 26.77 | 1.06% | 0.28 | 347606 | 26.62 | 26.50 | 26.96 | 85 | 20.05 | 26.78 | 329 | 0.95% | 21.29% |
| 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 | 64565 | 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% |
| 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% |
| Financiere de L'Odet | 784.00 | -0.51% | -4.00 | 7 | 780.00 | 780.00 | 784.00 | 12 | 780.00 | 794.00 | 5 | -0.25% | 2.07% |
| 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% |
| FinecoBank S.p.A. | 11.17 | 0.68% | 0.07 | 594959 | 11.11 | 10.98 | 11.25 | 829 | 11.16 | 11.19 | 3023 | -1.42% | 26.45% |
| 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% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FCC | 11.58 | 2.75% | 0.31 | 1332 | 11.38 | 11.38 | 11.58 | 334 | 11.46 | 13.14 | 52 | 2.27% | -3.59% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| 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% |
| GALLIFORD TRY PLC LS | 766.50 | 0.66% | 5.00 | 42908 | 767.50 | 755.50 | 771.50 | 500 | 765.50 | 768.00 | 240 | 3.04% | 22.92% |
| 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% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Genel Energy | 180.20 | -3.53% | -6.60 | 48147 | 182.00 | 174.20 | 182.00 | 88 | 179.80 | 180.20 | 1235 | -0.95% | 6.62% |
| Genmab | 1473.50 | -4.87% | -75.50 | 27213 | 1532.50 | 1473.50 | 1547.00 | 3 | 1473.50 | 1557.50 | 53 | -8.76% | 38.68% |
| 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% |
| Grand City Propertie | 20.60 | -0.48% | -0.10 | 42377 | 20.74 | 20.52 | 20.76 | 100 | 20.56 | 20.62 | 729 | -0.29% | 8.66% |
| - | - | - | - | - | - | - | - | - | - | - | 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% |
| Green REIT Ord | 1.91 | - | - | - | - | - | - | 4589 | 1.90 | 1.93 | 30554 | 0.21% | 41.78% |
| 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% |
| 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% | |
| Hemfosa Fastigheter | 114.90 | -1.63% | -1.90 | 196650 | 116.70 | 114.70 | 117.00 | 1624 | 113.60 | 115.60 | 1665 | -0.34% | 66.86% |
| HENKEL Vz | 94.62 | 0.25% | 0.24 | 105877 | 94.70 | 94.24 | 95.16 | 87 | 94.54 | 94.66 | 125 | 0.90% | -0.73% |
| 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% |
| HISCOX LTD LS-,065 | 1344.00 | 1.59% | 21.00 | 62316 | 1325.00 | 1316.00 | 1346.50 | 800 | 1344.00 | 1346.00 | 284 | -1.19% | -18.13% |
| 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 | 75.56 | 1.29% | 0.96 | 354457 | 74.54 | 74.34 | 75.64 | 2323 | 75.06 | 76.38 | 2449 | 1.75% | 15.08% |
| 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% |
| 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% |
| INDIVIOR PLC DL 0,10 | 42.00 | 4.58% | 1.84 | 83776 | 40.49 | 40.49 | 43.15 | 825 | 41.56 | 42.18 | 1500 | -2.50% | -63.98% |
| 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% | |
| - | - | - | - | - | - | - | - | - | - | - | 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 | 3.39% | 38.37% |
| 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% |
| IRISH CONTINENTAL | 4.89 | 1.98% | 0.10 | 2996 | 4.80 | 4.79 | 4.89 | 171 | 4.88 | 4.97 | 4186 | 12.81% | 12.68% |
| ISS | 156.80 | 1.26% | 1.95 | 68989 | 154.35 | 154.35 | 157.15 | 287 | 151.60 | 157.90 | 848 | -2.24% | -14.80% |
| 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% | |
| Jungheinrich Vz | 24.96 | 4.96% | 1.18 | 11130 | 23.92 | 23.92 | 24.98 | 136 | 24.92 | 32.10 | 42 | 5.97% | 4.39% |
| 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% |
| 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 Ancora | 44.62 | 0.63% | 0.28 | 1909 | 44.18 | 43.96 | 44.86 | 70 | 44.54 | 44.62 | 191 | 0.05% | 19.45% |
| 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% |
| 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% |
| KLOEVERN AB NAV. B S | 20.00 | 0.05% | 0.01 | 277822 | 19.86 | 19.86 | 20.18 | 7700 | 19.87 | 20.24 | 9247 | 6.27% | 93.89% |
| Klövern pref | 362.50 | 0.00% | 0.00 | - | 362.50 | 362.50 | 362.50 | 85 | 363.50 | 364.50 | 127 | 0.00% | 15.54% |
| Klépierre | 32.47 | -1.01% | -0.33 | 114558 | 32.85 | 32.40 | 32.85 | 170 | 32.38 | 32.48 | 267 | 1.05% | 21.35% |
| Komercni Banka | 800.00 | 0.00% | 0.00 | - | 800.00 | 800.00 | 800.00 | 1100 | 794.50 | 803.50 | 1100 | 0.00% | -8.15% |
| 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 Auto | 4.82 | -0.10% | -0.01 | 58498 | 4.84 | 4.78 | 4.86 | 8146 | 4.79 | 4.88 | 8146 | 1.58% | -37.16% |
| 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% |
| 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% |
| Korian-Medica | 40.34 | -0.98% | -0.40 | 38653 | 40.76 | 40.28 | 41.22 | 330 | 40.28 | 40.36 | 205 | 1.65% | 31.50% |
| 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% | |
| KUKA | 36.35 | -2.94% | -1.10 | 335 | 36.60 | 36.35 | 36.60 | 20 | 34.85 | 36.30 | 8 | -1.90% | -25.99% |
| Kungsleden | 94.78 | -0.03% | -0.03 | 32928 | 94.80 | 94.60 | 95.15 | 1965 | 93.90 | 95.75 | 1954 | 2.21% | 50.48% |
| 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% | |
| LANCASHIRE | 732.50 | 1.74% | 12.50 | 22636 | 733.00 | 728.50 | 734.50 | 226 | 731.50 | 732.50 | 241 | 0.63% | 18.91% |
| 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% |
| LEG Immobilien | 101.60 | -0.29% | -0.30 | 20007 | 102.45 | 101.45 | 102.55 | 44 | 101.45 | 101.65 | 46 | 1.24% | 11.12% |
| 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% |
| LENZING | 85.55 | -1.84% | -1.60 | 12386 | 86.95 | 85.15 | 86.95 | 4 | 85.50 | 97.95 | 13 | 0.69% | 9.28% |
| 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% |
| 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% |
| LONDONMETRIC PROP PL | 223.00 | -1.33% | -3.00 | 85315 | 227.00 | 223.00 | 227.00 | 1462 | 222.80 | 223.20 | 1583 | -2.33% | 30.03% |
| - | - | - | - | - | - | - | - | - | - | - | 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% |
| - | - | - | - | - | - | - | - | - | - | - | 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% |
| Merlin Properties SO | 12.63 | -1.41% | -0.18 | 262168 | 12.81 | 12.59 | 12.82 | 1000 | 12.61 | 12.64 | 276 | -1.00% | 18.34% |
| 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% |
| Moncler | 41.07 | -0.60% | -0.25 | 360320 | 41.36 | 40.93 | 41.61 | 135 | 40.98 | 41.10 | 652 | 5.92% | 43.22% |
| MONDI | 1668.00 | 2.02% | 33.00 | 409490 | 1635.50 | 1635.00 | 1674.50 | 630 | 1665.50 | 1669.50 | 572 | -0.03% | 0.00% |
| MONEYSUPERMARKET.COM | 309.60 | -1.93% | -6.10 | 321555 | 318.10 | 309.60 | 318.20 | 233 | 309.30 | 309.80 | 1100 | -2.65% | 14.55% |
| 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% |
| MorphoSys | 128.00 | 2.73% | 3.40 | 60138 | 124.40 | 124.20 | 128.15 | 72 | 127.80 | 128.10 | 33 | 8.44% | 40.16% |
| 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% | |
| Netent 'B' | 25.10 | 0.80% | 0.20 | 55241 | 25.00 | 24.95 | 25.30 | 4981 | 24.90 | 25.35 | 4981 | -3.11% | -32.06% |
| 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% |
| NN Group | 34.17 | 0.50% | 0.17 | 259659 | 33.95 | 33.48 | 34.30 | 62 | 34.15 | 34.17 | 23 | 0.41% | -2.10% |
| 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% |
| NORMA Group | 38.76 | 2.32% | 0.88 | 8317 | 38.18 | 37.98 | 39.00 | 51 | 38.70 | 38.78 | 153 | 0.74% | -12.44% |
| 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 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% |
| O2 C.R. | 246.74 | 0.00% | 0.00 | - | 246.74 | 246.74 | 246.74 | 500 | 226.00 | 227.50 | 2700 | 0.00% | 1.75% |
| - | - | - | - | - | - | - | - | - | - | - | 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% |
| OCI | 18.41 | 1.27% | 0.23 | 60093 | 18.20 | 18.09 | 18.53 | 100 | 18.39 | 18.41 | 63 | -0.16% | 2.34% |
| 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% |
| Ontex Group | 16.37 | 0.24% | 0.04 | 59138 | 16.39 | 16.35 | 16.55 | 48 | 16.35 | 16.37 | 490 | -3.88% | -8.52% |
| - | - | - | - | - | - | - | - | - | - | - | 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% |
| OSRAM Licht | 44.58 | -0.73% | -0.33 | 19118 | 44.74 | 44.39 | 44.76 | 9239 | 43.00 | 44.70 | 19 | 17.23% | 17.87% |
| 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% |
| OXFORD INSTRUMENTS | 1500.00 | 0.40% | 6.00 | 56 | 1506.00 | 1500.00 | 1506.00 | 20 | 1500.00 | 1508.00 | 252 | -3.49% | 69.97% |
| - | - | - | - | - | - | - | - | - | - | - | 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% |
| 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% |
| PFNonwowens | 736.00 | 0.00% | 0.00 | - | 736.00 | 736.00 | 736.00 | 1000 | 742.00 | 708.00 | 1 | 0.00% | -18.04% |
| 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% |
| PHILIP MORRIS (CR) | 14400.00 | 0.00% | 0.00 | - | 14400.00 | 14400.00 | 14400.00 | 10 | 13500.00 | 14580.00 | 200 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| 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% | |
| Playtech | 382.50 | 2.55% | 9.50 | 33649 | 372.90 | 372.45 | 382.60 | 245 | 382.00 | 850.00 | 166 | -0.85% | -3.12% |
| Polymetal Intl | 1205.00 | 0.88% | 10.50 | 491684 | 1208.00 | 1199.75 | 1223.00 | 80 | 1194.50 | 1213.50 | 79 | 0.13% | 44.68% |
| 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% |
| Protector Fors | 47.28 | -2.11% | -1.02 | 1389 | 47.58 | 47.28 | 47.68 | 488 | 47.38 | 47.96 | 756 | 0.17% | 0.84% |
| 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% |
| 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% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| 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% |
| 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 |