Finanz und Wirtschaft 
26.05.2020 06:30:17
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 22.05.2020 | 701.67 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 25.05.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 26.05.2020 / 06:30 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -16.61% | 889.8 | 570.1 |
| 1 Woche | 1.16% | 712.0 | 699.9 |
| 1 Monat | 5.24% | 713.6 | 672.7 |
| 3 Monate | -14.22% | 829.9 | 570.1 |
| 6 Monate | -14.76% | 889.8 | 570.1 |
| 1 Jahr | -6.75% | 889.8 | 570.1 |
| 3 Jahre | -5.30% | 889.8 | 570.1 |
Benchmark:
|
2018
|
2019
|
2020
|
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 % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 23.12 | 0.26% | 0.06 | 7667 | 23.03 | 22.81 | 23.21 | 90 | 22.90 | 23.12 | 76 | -2.03% | 1.40% |
| 3I GROUP | 814.80 | - | - | - | - | - | - | 417 | 815.20 | 816.80 | 722 | 6.37% | -26.06% |
| A.P. Moller-Maersk ' | 6550.00 | 0.46% | 30.00 | 100 | 6450.00 | 6425.00 | 6555.00 | 4 | 4612.00 | 6600.00 | 2 | 3.72% | -27.62% |
| A.P. Moller-Maersk B | 6952.00 | 0.43% | 30.00 | 2498 | 6900.00 | 6860.00 | 7016.00 | 6 | 6894.00 | 7054.00 | 31 | 2.33% | -27.76% |
| A2A SpA | 1.22 | 3.80% | 0.04 | 299119 | 1.18 | 1.17 | 1.22 | 4535 | 1.21 | 1.22 | 2895 | 0.16% | -27.37% |
| AA | 21.40 | - | - | - | - | - | - | 4236 | 20.00 | 21.50 | 1146 | 15.68% | -63.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Aalberts Industries | 23.01 | 1.10% | 0.25 | 84343 | 23.14 | 22.90 | 23.36 | 312 | 22.97 | 23.02 | 112 | 1.10% | -42.42% |
| Aareal Bank | 16.97 | 3.07% | 0.51 | 21412 | 16.64 | 16.64 | 17.07 | 705 | 16.77 | 17.11 | 705 | 12.61% | -43.90% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Abengoa B | 0.00 | 0.00% | 0.00 | - | 0.00 | 0.00 | 0.00 | 500000 | 0.00 | 0.01 | 963400 | -26.15% | -50.00% |
| ACCIONA | 84.70 | 3.48% | 2.85 | 48756 | 82.55 | 82.55 | 85.95 | 42 | 84.25 | 84.95 | 42 | 0.24% | -9.65% |
| ACCOR | 22.82 | 7.39% | 1.57 | 397070 | 21.71 | 21.50 | 22.83 | 300 | 22.74 | 22.83 | 159 | 3.96% | -45.42% |
| ACEA | 17.17 | 2.51% | 0.42 | 8165 | 16.92 | 16.92 | 17.26 | 158 | 17.01 | 17.32 | 89 | 0.88% | -6.99% |
| Acerinox | 6.78 | 1.41% | 0.09 | 28839 | 6.72 | 6.66 | 6.83 | 543 | 6.78 | 6.87 | 4385 | 0.41% | -32.35% |
| Ackermans & van Haar | 117.30 | 0.34% | 0.40 | 1577 | 117.50 | 115.80 | 117.50 | 81 | 117.20 | 117.50 | 57 | -0.09% | -16.15% |
| ACS ACTIVIDADES DE C | 22.07 | 6.57% | 1.36 | 121857 | 20.84 | 20.74 | 22.09 | 1202 | 21.73 | 22.41 | 1178 | -4.00% | -38.30% |
| Addtech B | 323.00 | 4.19% | 13.00 | 9530 | 312.40 | 312.40 | 329.60 | 1217 | 320.20 | 325.40 | 1542 | 5.07% | 6.78% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ADIDAS | 221.90 | 1.74% | 3.80 | 51939 | 220.80 | 218.50 | 223.00 | 35 | 221.80 | 222.00 | 9 | 2.64% | -23.67% |
| Admiral Group | 2280.00 | - | - | - | - | - | - | 190 | 2280.00 | 2282.00 | 253 | -0.09% | -1.60% |
| Aedifica | 92.80 | 1.87% | 1.70 | 2635 | 92.50 | 92.40 | 93.50 | 191 | 92.10 | 93.40 | 190 | -1.07% | -18.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AEGON | 2.24 | 0.58% | 0.01 | 700231 | 2.25 | 2.21 | 2.26 | 1604 | 2.24 | 2.24 | 1604 | -0.44% | -45.08% |
| AF Gruppen ASA | 162.30 | 0.19% | 0.30 | 398 | 161.20 | 161.20 | 162.30 | 1099 | 161.40 | 163.60 | 247 | 1.06% | -7.78% |
| AF Poeyry B | 198.00 | 2.59% | 5.00 | 14872 | 194.60 | 194.60 | 200.00 | 2444 | 196.90 | 199.60 | 1282 | 9.15% | -9.51% |
| AGEAS/NV | 29.95 | 0.40% | 0.12 | 38677 | 29.75 | 29.66 | 30.32 | 381 | 29.86 | 30.11 | 392 | -4.13% | -43.32% |
| AGGREKO | 475.60 | - | - | - | - | - | - | 220 | 475.40 | 476.40 | 210 | 2.72% | -42.91% |
| Air France-KLM | 3.75 | 3.45% | 0.12 | 385618 | 3.67 | 3.56 | 3.77 | 641 | 3.49 | 3.75 | 1466 | -7.76% | -62.19% |
| Air Liquide | 119.05 | 1.32% | 1.55 | 40431 | 118.25 | 117.10 | 119.05 | 19 | 118.95 | 119.25 | 47 | 1.71% | -5.55% |
| Airbus Group | 58.59 | 8.19% | 4.43 | 540235 | 54.85 | 54.55 | 58.89 | 336 | 58.40 | 59.10 | 103 | 6.25% | -55.17% |
| AIXTRON | 9.74 | 2.07% | 0.20 | 10368 | 9.70 | 9.55 | 9.75 | 740 | 9.67 | 9.76 | 730 | 3.15% | 14.66% |
| Akastor ASA | 4.02 | 4.15% | 0.16 | 6401 | 4.03 | 4.01 | 4.03 | 1533 | 3.83 | 4.14 | 2449 | 6.77% | -59.39% |
| Aker ASA | 291.40 | 3.26% | 9.20 | 19544 | 290.00 | 284.60 | 291.80 | 949 | 289.60 | 292.00 | 100 | 1.89% | -46.34% |
| Aker BP | 167.40 | 0.45% | 0.75 | 126973 | 168.80 | 166.10 | 169.20 | 1817 | 165.75 | 172.00 | 8 | -0.39% | -41.90% |
| AKER SOLUTIONS | 6.38 | 4.93% | 0.30 | 74892 | 6.16 | 6.16 | 6.40 | 2013 | 6.28 | 6.46 | 6270 | 9.71% | -74.19% |
| Akzo Nobel | 73.28 | 0.94% | 0.68 | 81397 | 72.90 | 72.58 | 73.34 | 35 | 72.92 | 73.34 | 50 | 3.77% | -19.30% |
| ALFA LAVAL | 184.25 | 3.34% | 5.95 | 88005 | 180.85 | 178.75 | 184.60 | 1724 | 182.10 | 187.60 | 1642 | -1.65% | -21.83% |
| ALLIANZ | 158.70 | 2.02% | 3.14 | 75839 | 157.00 | 155.66 | 158.96 | 51 | 158.70 | 158.76 | 51 | 3.67% | -27.50% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 39.73 | 0.99% | 0.39 | 99556 | 39.34 | 39.01 | 39.86 | 212 | 39.70 | 39.83 | 304 | -1.97% | -5.56% |
| Alten | 72.80 | 4.52% | 3.15 | 2732 | 70.65 | 70.30 | 72.90 | 132 | 72.35 | 72.75 | 7 | 1.39% | -35.23% |
| Altice Europe A | 3.52 | -1.18% | -0.04 | 904723 | 3.60 | 3.46 | 3.60 | 2640 | 3.51 | 3.54 | 9114 | -8.20% | -39.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Amadeus IT | 45.81 | 4.78% | 2.09 | 349172 | 44.29 | 44.29 | 46.60 | 362 | 45.80 | 46.08 | 218 | 14.04% | -37.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Amplifon | 24.11 | 5.10% | 1.17 | 59461 | 23.43 | 23.39 | 24.41 | 149 | 24.07 | 24.12 | 149 | 6.07% | -5.97% |
| AMS AG | 13.56 | 1.50% | 0.20 | 28853 | 13.61 | 13.41 | 13.63 | 3712 | 13.46 | 13.60 | 1000 | -0.55% | -65.58% |
| Andritz | 31.50 | 1.88% | 0.58 | 13610 | 30.88 | 30.72 | 31.56 | 684 | 31.22 | 31.78 | 327 | -0.32% | -18.18% |
| ANGLO AMERICAN | 1572.00 | - | - | - | - | - | - | 202 | 1572.80 | 1574.20 | 202 | 9.56% | -27.56% |
| AB InBev | 38.31 | 2.30% | 0.86 | 429674 | 37.69 | 37.48 | 38.56 | 256 | 38.26 | 38.50 | 928 | -2.05% | -47.45% |
| Anima | 3.48 | 4.38% | 0.15 | 35188 | 3.36 | 3.35 | 3.48 | 9114 | 3.43 | 3.48 | 900 | 3.51% | -24.83% |
| ANTOFAGASTA | 823.00 | - | - | - | - | - | - | 367 | 818.00 | 829.20 | 166 | 2.59% | -10.62% |
| Aperam | 23.47 | 4.20% | 0.94 | 26287 | 22.76 | 22.71 | 23.71 | 127 | 23.45 | 23.47 | 264 | 3.35% | -17.97% |
| Applus Services | 6.47 | 4.10% | 0.26 | 31156 | 6.28 | 6.28 | 6.76 | 291 | 6.38 | 6.78 | 273 | 11.07% | -43.30% |
| Arcadis | 13.93 | 1.02% | 0.14 | 1928 | 14.03 | 13.90 | 14.13 | 626 | 13.81 | 14.05 | 626 | 6.34% | -32.84% |
| ArcelorMittal | 8.27 | 1.15% | 0.09 | 588866 | 8.32 | 8.15 | 8.40 | 1000 | 8.27 | 8.29 | 1000 | -2.85% | -46.94% |
| Arkema | 72.54 | -1.20% | -0.88 | 25789 | 71.42 | 71.34 | 73.00 | 177 | 72.46 | 72.76 | 76 | -6.11% | -23.27% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHMORE GROUP | 389.60 | - | - | - | - | - | - | 423 | 389.60 | 391.20 | 1122 | 7.80% | -24.79% |
| ASHTEAD GROUP | 2318.00 | - | - | - | - | - | - | 147 | 2316.00 | 2319.00 | 136 | 4.79% | -4.45% |
| ASM International | 106.80 | 1.57% | 1.65 | 23501 | 105.55 | 105.55 | 108.00 | 35 | 106.70 | 106.90 | 84 | 3.09% | 6.32% |
| ASML Holding | 295.75 | 1.77% | 5.15 | 50021 | 294.50 | 292.10 | 297.55 | 6 | 295.75 | 295.90 | 40 | 6.38% | 12.35% |
| ASSA Abloy B | 191.25 | 3.83% | 7.05 | 455107 | 185.55 | 185.35 | 191.85 | 1661 | 188.95 | 194.75 | 1582 | 4.25% | -12.63% |
| Assicurazioni Genera | 12.15 | -0.37% | -0.04 | 710443 | 12.34 | 12.10 | 12.34 | 455 | 12.11 | 12.14 | 588 | -2.37% | -34.07% |
| A.B. Foods | 1675.00 | - | - | - | - | - | - | 198 | 1675.00 | 1679.00 | 331 | 3.05% | -35.40% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASTM | 18.49 | 2.38% | 0.43 | 47142 | 17.77 | 17.61 | 18.52 | 100 | 18.48 | 18.68 | 561 | 7.88% | -32.12% |
| Aston Martin Lagonda | 35.18 | - | - | - | - | - | - | 2544 | 34.78 | 35.18 | 441 | 6.61% | -93.23% |
| AstraZeneca | 8992.00 | - | - | - | - | - | - | 220 | 8967.00 | 8999.00 | 64 | 3.85% | 18.28% |
| Atea | 94.80 | 3.61% | 3.30 | 4447 | 92.40 | 92.40 | 95.60 | 3244 | 94.20 | 95.00 | 143 | 5.45% | -26.40% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Atlantia | 14.07 | 1.00% | 0.14 | 335493 | 13.45 | 13.10 | 14.07 | 249 | 14.04 | 14.07 | 249 | 2.66% | -32.61% |
| Atlas Copco A | 362.80 | 2.14% | 7.60 | 161348 | 358.50 | 357.60 | 364.50 | 875 | 358.70 | 366.40 | 1369 | 1.43% | -2.92% |
| Atlas Copco B | 326.90 | 2.35% | 7.50 | 59501 | 322.80 | 320.80 | 327.00 | 974 | 322.10 | 329.10 | 1524 | 1.18% | 0.46% |
| ATOS | 67.12 | 3.29% | 2.14 | 41011 | 65.62 | 65.26 | 67.16 | 55 | 67.08 | 67.26 | 82 | 3.84% | 0.00% |
| Atresmedia Co.d.Medi | 2.29 | 5.52% | 0.12 | 2313 | 2.27 | 2.27 | 2.29 | 1 | 2.29 | 2.30 | 900 | -1.04% | -34.10% |
| Atrium European Real | 2.62 | 0.77% | 0.02 | 689 | 2.60 | 2.61 | 2.62 | 310 | 2.60 | 2.72 | 966 | -1.69% | -24.57% |
| Atrium Ljungberg B | 135.80 | 2.41% | 3.20 | 8222 | 135.00 | 133.60 | 137.00 | 3622 | 134.80 | 137.60 | 3649 | 1.49% | -39.91% |
| AURUBIS | 49.74 | -0.96% | -0.48 | 13278 | 49.91 | 49.43 | 50.16 | 304 | 49.49 | 50.12 | 244 | 0.35% | -9.17% |
| Austevoll Seafood | 80.35 | 3.01% | 2.35 | 28014 | 78.60 | 78.50 | 80.80 | 5934 | 79.95 | 80.70 | 115 | 3.61% | -10.82% |
| AUTOGRILL | 4.77 | 11.88% | 0.51 | 329644 | 4.32 | 4.32 | 4.78 | 1344 | 4.71 | 4.77 | 1214 | 9.01% | -49.08% |
| Avance Gas Holding | 20.54 | 5.17% | 1.01 | 23617 | 20.14 | 20.14 | 20.92 | 596 | 20.14 | 20.76 | 1954 | 5.88% | -59.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AVEVA GROUP | 3998.00 | - | - | - | - | - | - | 78 | 3997.00 | 4003.00 | 50 | 6.70% | -14.02% |
| Aviva | 235.90 | - | - | - | - | - | - | 1311 | 235.90 | 239.00 | 4122 | 3.17% | -43.78% |
| AXA | 15.15 | -1.37% | -0.21 | 1018595 | 15.38 | 15.04 | 15.39 | 500 | 15.10 | 15.15 | 365 | -3.34% | -39.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AXFOOD AB | 205.10 | -0.05% | -0.10 | 30355 | 206.00 | 204.60 | 206.80 | 2427 | 203.60 | 206.60 | 1770 | -0.97% | -1.77% |
| AZIMUT | 14.46 | 0.98% | 0.14 | 22102 | 14.31 | 14.25 | 14.54 | 244 | 14.45 | 14.49 | 380 | -1.47% | -32.26% |
| Aéroports de Paris | 85.50 | 8.50% | 6.70 | 21323 | 80.85 | 80.70 | 85.62 | 81 | 85.05 | 86.30 | 81 | 6.24% | -51.42% |
| B & M Europ.Value Re | 359.40 | - | - | - | - | - | - | 1348 | 357.80 | 359.10 | 1170 | 6.47% | -12.45% |
| BABCOCK INT GROUP | 393.80 | - | - | - | - | - | - | 4398 | 391.40 | 394.80 | 750 | 5.35% | -37.17% |
| BAE SYSTEMS | 493.00 | - | - | - | - | - | - | 653 | 492.90 | 493.40 | 678 | -0.70% | -12.99% |
| Bakkafrost P/F | 612.50 | 1.58% | 9.50 | 13976 | 606.50 | 602.50 | 613.50 | 100 | 606.00 | 614.00 | 100 | 5.97% | -5.77% |
| BALFOUR BEATTY | 242.80 | - | - | - | - | - | - | 2598 | 232.60 | 249.60 | 5839 | 0.17% | -7.54% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BANCA GENERALI | 23.14 | 0.87% | 0.20 | 28608 | 22.90 | 22.74 | 23.18 | 239 | 23.08 | 23.16 | 238 | -0.64% | -20.15% |
| BCA MONTE DEI PASCHI | 1.02 | -0.29% | -0.00 | 40450 | 1.03 | 1.01 | 1.03 | 9114 | 1.01 | 1.03 | 5700 | -8.03% | -26.83% |
| BBVA | 2.63 | -53.62% | -3.05 | 1400684 | 2.63 | 2.59 | 2.65 | 2300 | 2.63 | 2.64 | 4969 | -3.80% | -47.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| B. COM. PORTUGUES | 0.09 | 1.66% | 0.00 | 1745567 | 0.09 | 0.09 | 0.09 | 332681 | 0.09 | 0.09 | 3364 | -1.40% | -54.78% |
| BA.SABADELL | 0.28 | 2.78% | 0.01 | 8602682 | 0.27 | 0.27 | 0.28 | 12761 | 0.28 | 0.28 | 7800 | -10.79% | -73.48% |
| Banco Santander | 1.93 | 1.84% | 0.04 | 5106617 | 1.93 | 1.90 | 1.95 | 4000 | 1.91 | 1.95 | 5164 | 0.25% | -48.25% |
| Bank of Georgia | 850.00 | - | - | - | - | - | - | 800 | 800.00 | 860.00 | 300 | 5.59% | -47.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bank of Ireland | 1.48 | -3.45% | -0.05 | 88844 | 1.52 | 1.45 | 1.52 | 31722 | 1.47 | 1.50 | 31743 | -3.76% | -69.66% |
| Bankia | 0.79 | -0.68% | -0.01 | 719144 | 0.81 | 0.78 | 0.81 | 3700 | 0.79 | 0.79 | 5000 | -13.18% | -58.53% |
| BANKINTER | 3.68 | 0.35% | 0.01 | 224208 | 3.71 | 3.62 | 3.71 | 484 | 3.64 | 3.68 | 970 | 4.70% | -43.81% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Banque Nationale Bel | 2030.00 | -0.49% | -10.00 | 22 | 2030.00 | 2030.00 | 2030.00 | 10 | 2000.00 | 2080.00 | 2 | -0.49% | -16.80% |
| Barclays Bank | 103.26 | - | - | - | - | - | - | 3165 | 103.28 | 103.40 | 3165 | 5.95% | -42.72% |
| Barco | 143.30 | 0.84% | 1.20 | 1434 | 144.00 | 141.50 | 145.00 | 75 | 142.30 | 144.90 | 75 | 1.56% | -34.72% |
| BARRATT DEVELOPMENTS | 493.70 | - | - | - | - | - | - | 628 | 493.50 | 494.30 | 628 | 3.16% | -33.66% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BASF | 46.41 | 2.08% | 0.94 | 233214 | 45.97 | 45.41 | 46.49 | 177 | 46.38 | 46.40 | 177 | 1.08% | -30.99% |
| Basware | 29.65 | 1.54% | 0.45 | 790 | 29.35 | 29.35 | 30.20 | 2 | 14.10 | 30.20 | 36 | 2.07% | 24.97% |
| BAYER | 62.30 | 8.44% | 4.85 | 791638 | 59.99 | 59.69 | 62.75 | 142 | 62.24 | 62.29 | 127 | 3.06% | -14.54% |
| BMW | 50.09 | -0.10% | -0.05 | 208745 | 50.61 | 49.09 | 50.61 | 97 | 50.08 | 50.11 | 97 | -0.22% | -31.68% |
| BMW Vz | 39.54 | -0.10% | -0.04 | 6109 | 39.36 | 38.82 | 39.60 | 248 | 39.24 | 39.70 | 235 | -1.59% | -28.24% |
| BayWa Vink. | 27.50 | 0.00% | 0.00 | 129 | 27.45 | 27.45 | 27.50 | 592 | 26.70 | 27.60 | 53 | 0.92% | -2.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA POP SONDRIO | 1.21 | -1.87% | -0.02 | 124074 | 1.22 | 1.20 | 1.22 | 1700 | 1.21 | 1.26 | 9114 | -8.07% | -42.97% |
| BEAZLEY PLC LS -,05 | 369.80 | - | - | - | - | - | - | 8681 | 356.00 | 374.20 | 10000 | 14.56% | -33.61% |
| Befimmo | 36.70 | 1.52% | 0.55 | 837 | 36.65 | 36.45 | 37.00 | 18 | 36.50 | 37.55 | 471 | -5.05% | -32.04% |
| BEIERSDORF | 92.64 | 0.61% | 0.56 | 43254 | 92.28 | 91.80 | 93.28 | 40 | 92.60 | 92.66 | 40 | -2.87% | -12.89% |
| Beijer Alma B | 93.45 | 1.03% | 0.95 | 2799 | 93.50 | 93.10 | 93.70 | 268 | 92.20 | 94.70 | 793 | 3.83% | -40.33% |
| Bekaert | 17.10 | -1.16% | -0.20 | 2866 | 17.25 | 17.10 | 17.48 | 763 | 16.85 | 17.10 | 10 | -5.94% | -35.57% |
| BELLWAY | 2445.00 | - | - | - | - | - | - | 184 | 2442.00 | 2451.00 | 185 | 0.64% | -35.67% |
| Beneteau | 5.75 | 3.32% | 0.18 | 8034 | 5.67 | 5.63 | 5.82 | 100 | 5.00 | 5.78 | 57 | -3.84% | -46.61% |
| Bergman & Beving B | 59.60 | 1.02% | 0.60 | 2653 | 59.90 | 59.20 | 60.90 | 621 | 59.00 | 59.70 | 229 | 4.38% | -26.60% |
| BERKELEY GROUP | 3991.00 | - | - | - | - | - | - | 79 | 3989.00 | 3994.00 | 79 | -0.30% | -18.02% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Betsson B | 64.55 | 1.97% | 1.25 | 19583 | 64.20 | 64.05 | 65.15 | 4294 | 64.00 | 65.15 | 6851 | 8.12% | 47.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BHP Group | 1551.60 | - | - | - | - | - | - | 234 | 1551.40 | 1552.20 | 234 | 9.34% | -12.83% |
| Bic | 45.02 | 0.22% | 0.10 | 5010 | 45.18 | 44.32 | 45.86 | 40 | 44.64 | 45.08 | 57 | -0.66% | -27.21% |
| Bilfinger SE | 15.62 | 1.56% | 0.24 | 8028 | 15.48 | 15.39 | 15.76 | 20 | 15.62 | 15.85 | 350 | 3.51% | -54.83% |
| BillerudKorsnäs | 124.75 | 0.40% | 0.50 | 71224 | 124.30 | 123.35 | 125.15 | 3988 | 124.10 | 126.70 | 2442 | 0.81% | 12.54% |
| bioMerieux | 136.50 | 1.94% | 2.60 | 19989 | 134.00 | 134.00 | 137.80 | 67 | 136.30 | 137.50 | 194 | 8.68% | 72.13% |
| BNP Paribas | 28.80 | 0.98% | 0.28 | 197571 | 28.89 | 28.36 | 28.95 | 192 | 28.72 | 28.91 | 350 | 0.24% | -45.42% |
| BODYCOTE PLC LS -,17 | 514.50 | - | - | - | - | - | - | 834 | 510.00 | 535.00 | 1442 | 1.08% | -46.01% |
| Boliden | 206.30 | -0.67% | -1.40 | 155167 | 210.00 | 205.40 | 210.00 | 1256 | 203.60 | 207.80 | 2415 | -0.29% | -17.15% |
| Bolloré | 2.53 | 0.72% | 0.02 | 141877 | 2.49 | 2.48 | 2.54 | 2757 | 2.51 | 2.54 | 680 | -2.01% | -34.69% |
| BME | 32.94 | 0.00% | 0.00 | 161 | 32.92 | 32.92 | 32.94 | 167 | 32.92 | 40.00 | 439 | 0.06% | -3.68% |
| Borregaard | 99.00 | 2.59% | 2.50 | 5512 | 96.60 | 96.60 | 99.40 | 4655 | 98.40 | 100.40 | 401 | 5.88% | 4.65% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bouygues | 26.69 | 3.13% | 0.81 | 109697 | 26.11 | 25.82 | 26.73 | 144 | 26.66 | 26.69 | 144 | 0.58% | -29.80% |
| BP | 309.25 | - | - | - | - | - | - | 1881 | 309.30 | 309.50 | 1881 | 4.14% | -34.81% |
| Bper Banca | 1.87 | 0.92% | 0.02 | 110403 | 1.86 | 1.84 | 1.87 | 1952 | 1.86 | 1.87 | 2942 | -8.57% | -58.48% |
| bpost | 5.76 | 2.67% | 0.15 | 37374 | 5.65 | 5.62 | 5.81 | 125 | 5.72 | 5.80 | 90 | -4.64% | -44.08% |
| Brederode | 70.10 | -0.43% | -0.30 | 37 | 70.60 | 70.10 | 70.90 | 152 | 67.60 | 70.50 | 33 | 2.34% | -5.53% |
| BREMBO | 7.51 | 1.97% | 0.14 | 32508 | 7.45 | 7.38 | 7.51 | 738 | 7.46 | 7.48 | 736 | 5.55% | -32.10% |
| BRENNTAG | 45.60 | 1.09% | 0.49 | 51542 | 45.56 | 45.01 | 45.70 | 89 | 45.59 | 45.95 | 215 | 2.93% | -6.17% |
| BREWIN DOLPHIN | 268.00 | - | - | - | - | - | - | 21 | 244.00 | 378.50 | 27 | 3.28% | -27.76% |
| BRIT AMER TOBACCO | 3140.50 | - | - | - | - | - | - | 500 | 3139.00 | 3144.50 | 500 | 3.18% | -3.18% |
| BRITISH LAND CO | 349.70 | - | - | - | - | - | - | 910 | 349.70 | 350.10 | 910 | 4.72% | -45.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BRITVIC | 693.50 | - | - | - | - | - | - | 522 | 693.50 | 694.50 | 868 | 0.87% | -23.24% |
| BROWN GROUP | 21.75 | - | - | - | - | - | - | 5000 | 17.50 | 23.50 | 450 | 16.94% | -86.32% |
| BRUNELLO CUCINELLI | 27.06 | 1.35% | 0.36 | 5613 | 26.80 | 26.54 | 27.30 | 1619 | 26.02 | 27.46 | 989 | -2.87% | -14.64% |
| BT GROUP | 115.60 | - | - | - | - | - | - | 1600 | 115.65 | 115.75 | 501 | 7.34% | -40.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BUNZL | 1819.00 | - | - | - | - | - | - | 286 | 1818.50 | 1822.50 | 309 | 6.65% | -12.42% |
| BURBERRY GROUP | 1421.25 | - | - | - | - | - | - | 241 | 1419.50 | 1422.50 | 241 | 8.06% | -35.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bureau Veritas | 18.77 | 2.07% | 0.38 | 159004 | 18.54 | 18.52 | 18.91 | 490 | 18.73 | 18.77 | 568 | 0.97% | -19.44% |
| BUZZI UNICEM | 17.45 | 2.71% | 0.46 | 38298 | 17.07 | 17.02 | 17.57 | 217 | 17.43 | 17.48 | 734 | 5.53% | -22.41% |
| BW LPG | 33.40 | 3.53% | 1.14 | 62103 | 32.70 | 32.30 | 33.48 | 9395 | 33.16 | 33.64 | 1168 | 5.36% | -54.80% |
| C&C Group | 178.40 | - | - | - | - | - | - | 7686 | 171.00 | 181.80 | 482 | 1.13% | -55.62% |
| CA IMMO | 29.80 | 1.88% | 0.55 | 7822 | 29.45 | 29.40 | 30.55 | 777 | 29.45 | 30.05 | 236 | 5.67% | -20.21% |
| CAIRN ENERGY | 119.70 | - | - | - | - | - | - | 1076 | 119.70 | 124.90 | 4587 | 13.68% | -41.78% |
| Caixabank SA | 1.59 | 1.63% | 0.03 | 1633910 | 1.58 | 1.56 | 1.59 | 9114 | 1.57 | 1.60 | 9114 | -1.46% | -43.10% |
| Cap Gemini | 89.04 | 3.01% | 2.60 | 86984 | 87.14 | 86.82 | 89.26 | 39 | 88.98 | 89.06 | 39 | 3.92% | -18.42% |
| CAPITA | 33.97 | - | - | - | - | - | - | 54 | 32.02 | 34.20 | 6900 | 7.50% | -79.35% |
| CAPITAL & COUNTIES | 146.60 | - | - | - | - | - | - | 558 | 146.20 | 146.80 | 786 | 5.85% | -43.83% |
| Cargotec B | 19.44 | 3.57% | 0.67 | 7667 | 18.98 | 18.95 | 19.50 | 1199 | 19.25 | 19.61 | 546 | 0.93% | -35.84% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CARLSBERG B | 855.40 | 1.50% | 12.60 | 81794 | 847.20 | 841.20 | 863.60 | 12 | 470.00 | 865.80 | 253 | 3.11% | -13.98% |
| Carnival | 983.20 | - | - | - | - | - | - | 314 | 982.40 | 986.80 | 305 | 10.42% | -73.00% |
| Carrefour | 13.18 | -0.42% | -0.06 | 121723 | 13.29 | 13.10 | 13.35 | 202 | 13.18 | 13.21 | 417 | 3.46% | -11.90% |
| Casino Guichard | 32.00 | -0.93% | -0.30 | 6437 | 32.48 | 31.93 | 32.65 | 326 | 31.90 | 32.24 | 326 | -3.93% | -23.17% |
| Castellum | 175.15 | 3.85% | 6.50 | 56906 | 171.10 | 170.25 | 176.00 | 1815 | 172.95 | 177.25 | 1748 | 2.31% | -20.42% |
| Caverion | 5.76 | 3.60% | 0.20 | 3245 | 5.76 | 5.68 | 5.80 | 2123 | 5.74 | 5.81 | 33 | 6.47% | -20.22% |
| CECONOMY | 2.40 | 2.73% | 0.06 | 42362 | 2.38 | 2.31 | 2.41 | 9114 | 2.30 | 2.41 | 1145 | 2.56% | -55.73% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CENTRICA | 35.25 | - | - | - | - | - | - | 8514 | 35.12 | 35.23 | 8514 | -2.35% | -60.47% |
| CEZ | 361.40 | 0.00% | 0.00 | - | 361.40 | 361.40 | 361.40 | 2400 | 410.00 | 449.00 | 2 | 0.00% | -28.65% |
| CGG | 0.96 | 0.31% | 0.00 | 138251 | 0.97 | 0.95 | 0.97 | 9114 | 0.95 | 0.96 | 9956 | -6.96% | -66.80% |
| CHEMRING GROUP | 211.50 | - | - | - | - | - | - | 738 | 208.00 | 212.50 | 773 | 6.28% | -11.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Christian Dior | 359.60 | 1.07% | 3.80 | 508 | 355.40 | 355.20 | 362.80 | 127 | 357.00 | 365.60 | 35 | 0.78% | -21.52% |
| CHRISTIAN HANSEN | 653.60 | 2.03% | 13.00 | 75346 | 639.20 | 639.20 | 657.40 | 346 | 643.40 | 661.40 | 331 | 2.35% | 23.27% |
| CFE | 61.60 | 0.00% | 0.00 | 399 | 62.40 | 61.60 | 62.65 | 5 | 61.50 | 63.40 | 255 | -2.69% | -36.63% |
| Michelin (CGDE) | 87.68 | 0.74% | 0.64 | 28680 | 87.64 | 86.70 | 87.98 | 42 | 87.60 | 88.02 | 37 | -0.34% | -19.52% |
| Citycon | 5.86 | 1.56% | 0.09 | 3820 | 5.82 | 5.77 | 5.86 | 2767 | 5.83 | 5.99 | 53 | 5.40% | -37.43% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Clas Ohlson B | 89.15 | -0.94% | -0.85 | 9569 | 89.00 | 87.80 | 89.35 | 3245 | 88.20 | 89.95 | 2351 | 1.77% | -20.90% |
| CLOSE BROTHERS GROUP | 1049.00 | - | - | - | - | - | - | 255 | 1040.00 | 1052.00 | 168 | 2.24% | -34.56% |
| CNH Industrial | 5.28 | 5.47% | 0.27 | 513465 | 5.06 | 5.01 | 5.29 | 9022 | 5.19 | 5.33 | 2844 | -2.56% | -46.30% |
| CNP Assurances | 9.04 | 0.56% | 0.05 | 109972 | 9.10 | 8.91 | 9.18 | 854 | 8.97 | 9.16 | 4314 | 2.09% | -48.87% |
| Coca-Cola HBC | 1876.00 | - | - | - | - | - | - | 130 | 1875.50 | 1878.00 | 164 | 3.33% | -26.86% |
| COFINIMMO | 120.60 | 2.20% | 2.60 | 1608 | 119.40 | 119.40 | 121.20 | 38 | 119.60 | 120.80 | 14 | -2.43% | -8.08% |
| COLOPLAST | 1142.00 | 3.87% | 42.50 | 74563 | 1091.00 | 1091.00 | 1147.00 | 178 | 1125.00 | 1156.00 | 175 | 7.71% | 37.92% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Commerzbank | 3.33 | 0.59% | 0.02 | 421637 | 3.36 | 3.27 | 3.36 | 5043 | 3.31 | 3.36 | 1704 | 6.57% | -39.68% |
| Compagnie de Saint-G | 27.72 | 3.32% | 0.89 | 230079 | 27.08 | 26.78 | 27.74 | 300 | 27.63 | 27.81 | 300 | 10.44% | -24.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Cie Plastic Omnium | 17.69 | 1.32% | 0.23 | 11999 | 17.48 | 17.18 | 17.91 | 332 | 17.44 | 17.83 | 332 | -1.61% | -28.55% |
| Compass Group | 1157.50 | - | - | - | - | - | - | 276 | 1156.50 | 1160.50 | 3300 | 1.98% | -38.93% |
| Const&Auxiliar de Fe | 29.60 | 2.78% | 0.80 | 238 | 29.05 | 29.05 | 29.60 | 34 | 29.35 | 30.55 | 25 | 8.23% | -27.72% |
| CONTINENTAL | 82.44 | 1.18% | 0.96 | 93015 | 82.66 | 80.30 | 82.80 | 55 | 81.88 | 82.44 | 37 | 3.15% | -28.66% |
| Corporación Financiera | 34.50 | 4.55% | 1.50 | 933 | 33.65 | 33.65 | 34.50 | 7 | 33.75 | 35.00 | 75 | 0.15% | -28.50% |
| Countrywide | 65.00 | - | - | - | - | - | - | 1500 | 57.50 | 71.00 | 9 | 8.33% | -80.74% |
| Covivio | 52.55 | 5.35% | 2.67 | 14710 | 49.84 | 49.64 | 52.60 | 266 | 51.80 | 52.65 | 1 | 1.35% | -48.02% |
| Cramo | 13.58 | 0.00% | 0.00 | - | 13.58 | 13.58 | 13.58 | 356 | 13.57 | 13.90 | 750 | 0.07% | 2.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CREDEM | 4.08 | 0.87% | 0.04 | 3470 | 4.08 | 4.08 | 4.09 | 5822 | 4.00 | 4.27 | 5415 | -5.45% | -20.93% |
| CREDITO VALTELLINESE | 0.04 | 0.00% | 0.00 | - | 0.04 | 0.04 | 0.04 | 3496 | 0.04 | 0.04 | 100000 | -5.75% | -42.17% |
| CRH PLC | 2460.00 | - | - | - | - | - | - | 140 | 2458.00 | 2463.00 | 330 | 8.61% | -19.13% |
| Croda Int | 5120.00 | - | - | - | - | - | - | 63 | 5118.00 | 5158.00 | 544 | 3.80% | 0.10% |
| Crédit Agricole | 7.02 | 2.01% | 0.14 | 412826 | 6.98 | 6.89 | 7.07 | 428 | 6.98 | 7.04 | 782 | -2.07% | -45.85% |
| CTS Eventim & Co. | 37.06 | 3.75% | 1.34 | 118132 | 36.00 | 35.60 | 38.10 | 60 | 37.08 | 37.26 | 43 | 0.05% | -34.17% |
| CTT-Correios de Port | 2.10 | 2.69% | 0.06 | 20386 | 2.08 | 2.08 | 2.12 | 1540 | 2.08 | 2.10 | 562 | 3.19% | -34.38% |
| D'Ieteren | 47.65 | -1.45% | -0.70 | 1923 | 48.75 | 47.15 | 48.75 | 165 | 47.15 | 48.10 | 168 | 1.28% | -23.52% |
| DLY MAIL & GEN TRUST | 757.00 | - | - | - | - | - | - | 1398 | 738.00 | 771.00 | 1355 | 1.61% | -9.12% |
| Daimler | 31.73 | 1.10% | 0.34 | 335947 | 31.80 | 31.05 | 31.80 | 223 | 31.68 | 31.70 | 223 | 1.99% | -35.65% |
| D/S Norden | 91.20 | -0.55% | -0.50 | 6440 | 92.00 | 90.10 | 92.00 | 2546 | 89.90 | 91.80 | 394 | 2.24% | -14.53% |
| DANIELI & C | 11.88 | 2.41% | 0.28 | 254 | 12.00 | 11.88 | 12.00 | 733 | 11.52 | 12.10 | 100 | 1.54% | -27.56% |
| DANIELI +C.RISP.NC E | 6.23 | 2.98% | 0.18 | 30038 | 6.02 | 5.99 | 6.23 | 991 | 5.98 | 6.40 | 562 | -6.32% | -37.95% |
| Danone | 61.66 | 1.00% | 0.61 | 134130 | 61.30 | 61.10 | 61.82 | 129 | 61.66 | 61.92 | 130 | -2.78% | -16.40% |
| Danske Bank | 76.08 | -0.65% | -0.50 | 787061 | 77.20 | 75.84 | 77.22 | 532 | 72.00 | 77.18 | 8 | 1.93% | -29.69% |
| Dassault Systèmes | 145.25 | 2.20% | 3.12 | 24879 | 142.85 | 142.85 | 145.50 | 38 | 144.90 | 145.35 | 26 | 2.11% | -1.09% |
| Davide Campari Milan | 6.92 | 0.55% | 0.04 | 76849 | 6.96 | 6.91 | 7.01 | 542 | 6.92 | 6.93 | 542 | -3.73% | -15.17% |
| DCC | 6700.00 | - | - | - | - | - | - | 60 | 6698.00 | 6712.00 | 108 | 17.46% | 2.45% |
| DE LA RUE | 42.35 | - | - | - | - | - | - | 20 | 40.10 | 50.00 | 150 | -6.92% | -69.58% |
| De'Longhi | 18.01 | 1.64% | 0.29 | 7717 | 17.72 | 17.45 | 18.31 | 100 | 17.99 | 18.04 | 31 | 1.58% | -4.61% |
| Demant | 185.25 | 3.72% | 6.65 | 98850 | 178.10 | 177.75 | 187.50 | 626 | 128.00 | 186.65 | 147 | 8.78% | -11.79% |
| Derwent London | 2788.00 | - | - | - | - | - | - | 310 | 2786.00 | 2792.00 | 123 | 0.36% | -30.44% |
| DEUTSCHE BANK | 6.87 | 2.22% | 0.15 | 833520 | 6.86 | 6.64 | 6.90 | 571 | 6.87 | 6.88 | 571 | 5.67% | -0.89% |
| DEUTSCHE BOERSE | 152.60 | 1.43% | 2.15 | 23427 | 150.82 | 150.20 | 152.80 | 51 | 152.50 | 152.70 | 58 | -0.52% | 8.61% |
| DEUTSCHE EUROSHOP | 13.34 | 5.12% | 0.65 | 11803 | 12.89 | 12.88 | 13.60 | 534 | 13.13 | 13.51 | 534 | 7.67% | -49.35% |
| DEUTSCHE LUFTHANSA | 8.52 | 6.23% | 0.50 | 813402 | 8.19 | 8.08 | 8.68 | 465 | 8.52 | 8.54 | 465 | 6.18% | -47.89% |
| DEUTSCHE POST | 28.48 | 3.26% | 0.90 | 378950 | 27.79 | 27.61 | 28.51 | 91 | 28.45 | 28.47 | 274 | 1.21% | -16.03% |
| Deutsche Telekom | 13.82 | 1.36% | 0.18 | 416443 | 13.66 | 13.59 | 13.82 | 192 | 13.81 | 13.82 | 611 | -1.22% | -5.46% |
| Deutsche Wohnen | 40.22 | 1.49% | 0.59 | 178964 | 39.83 | 39.83 | 40.65 | 218 | 40.18 | 40.26 | 58 | 4.71% | 10.40% |
| DFDS | 186.80 | 0.97% | 1.80 | 3070 | 184.30 | 183.60 | 189.00 | 1184 | 185.70 | 188.60 | 1881 | 9.56% | -42.49% |
| Diageo | 2838.50 | - | - | - | - | - | - | 97 | 2838.00 | 2839.50 | 140 | 3.43% | -11.38% |
| Dialog Semiconductor | 35.41 | 0.68% | 0.24 | 36164 | 35.25 | 34.82 | 35.60 | 214 | 35.40 | 35.69 | 421 | 9.76% | -21.73% |
| DIASORIN | 209.40 | 3.46% | 7.00 | 29634 | 205.60 | 204.80 | 211.60 | 27 | 208.80 | 209.40 | 14 | 13.68% | 81.46% |
| Direct Line Insuranc | 262.90 | - | - | - | - | - | - | 1894 | 262.40 | 262.80 | 1853 | -0.11% | -16.11% |
| DIA | 0.12 | 0.00% | 0.00 | - | 0.12 | 0.12 | 0.12 | 13182 | 0.11 | 0.12 | 13990 | 2.78% | 15.20% |
| Dixons Carphone | 68.80 | - | - | - | - | - | - | 3300 | 68.40 | 71.35 | 12235 | -4.31% | -52.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DMG Mori | 40.20 | -0.37% | -0.15 | 18 | 40.20 | 40.20 | 40.20 | 417 | 39.30 | 40.50 | 90 | -0.25% | -5.74% |
| DNB ASA | 121.95 | 2.52% | 3.00 | 396283 | 120.70 | 119.30 | 121.95 | 2406 | 120.35 | 122.00 | 452 | 1.25% | -25.87% |
| DNO ASA | 4.98 | 4.53% | 0.22 | 564547 | 4.80 | 4.79 | 5.00 | 9979 | 4.95 | 5.20 | 18141 | 5.40% | -56.99% |
| DO & Co | 45.52 | -0.05% | -0.03 | 2125 | 45.80 | 45.45 | 45.80 | 718 | 44.85 | 46.15 | 57 | 4.30% | -46.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DOMINOS PIZZA UK&IRL | 357.40 | - | - | - | - | - | - | 1297 | 357.20 | 357.80 | 65 | 1.82% | 11.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 201.20 | - | - | - | - | - | - | 684 | 198.10 | 209.20 | 10000 | 1.51% | -35.76% |
| DS Smith | 326.05 | - | - | - | - | - | - | 1002 | 325.70 | 326.40 | 1563 | 10.26% | -15.02% |
| DSV Panalpina | 734.80 | -0.41% | -3.00 | 92115 | 741.00 | 729.80 | 746.60 | 307 | 724.60 | 746.00 | 197 | 3.12% | -4.50% |
| Dürr | 20.56 | 3.42% | 0.68 | 89878 | 20.32 | 20.14 | 20.92 | 437 | 20.44 | 20.60 | 142 | -2.88% | -32.57% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DUNELM GROUP | 946.50 | - | - | - | - | - | - | 100 | 505.00 | 955.50 | 539 | 5.75% | -18.48% |
| E.ON | 9.83 | 2.85% | 0.27 | 664490 | 9.63 | 9.58 | 9.85 | 483 | 9.80 | 9.83 | 576 | 4.87% | 2.81% |
| EasyJet | 554.00 | - | - | - | - | - | - | 490 | 554.20 | 555.60 | 546 | 11.65% | -60.97% |
| EBRO FOODS | 18.86 | 0.21% | 0.04 | 6414 | 18.88 | 18.68 | 18.88 | 40 | 18.26 | 19.14 | 29 | 1.84% | -2.98% |
| Econocom Group | 1.66 | -0.60% | -0.01 | 5664 | 1.71 | 1.65 | 1.71 | 1054 | 1.62 | 1.68 | 985 | -1.90% | -31.85% |
| Edenred | 37.00 | 4.02% | 1.43 | 69165 | 35.96 | 35.96 | 37.37 | 132 | 37.00 | 37.03 | 335 | 0.79% | -19.57% |
| EDP Renováveis | 11.68 | 1.92% | 0.22 | 20056 | 11.60 | 11.50 | 11.70 | 459 | 11.60 | 11.78 | 2021 | 2.46% | 12.31% |
| EDP-ENERGIAS | 4.29 | 1.71% | 0.07 | 1479959 | 4.21 | 4.21 | 4.29 | 3877 | 4.27 | 4.31 | 1148 | 5.93% | 11.46% |
| Eiffage | 79.88 | 4.53% | 3.46 | 25694 | 76.85 | 76.64 | 79.93 | 12 | 79.86 | 79.98 | 108 | 2.71% | -22.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.D.F. | 7.58 | 1.55% | 0.12 | 329766 | 7.50 | 7.36 | 7.61 | 1672 | 7.57 | 7.60 | 1711 | -0.64% | -23.58% |
| ELECTROCOMPONENTS | 609.75 | - | - | - | - | - | - | 268 | 608.50 | 611.00 | 440 | 7.07% | -9.80% |
| Electrolux B | 149.10 | 3.43% | 4.95 | 267392 | 145.50 | 145.35 | 151.00 | 100 | 147.25 | 150.80 | 2055 | 3.01% | -35.12% |
| Elekta B | 103.05 | 2.23% | 2.25 | 131245 | 102.00 | 101.85 | 103.90 | 2517 | 101.65 | 104.45 | 2478 | -0.19% | -16.42% |
| Elementis | 62.15 | - | - | - | - | - | - | 10000 | 59.75 | 65.10 | 10000 | 5.34% | -65.36% |
| Elia Group | 104.00 | -0.19% | -0.20 | 8029 | 103.80 | 103.20 | 106.40 | 398 | 102.80 | 106.80 | 454 | 1.76% | 31.73% |
| Elisa A | 53.88 | -0.52% | -0.28 | 68959 | 54.00 | 53.72 | 54.24 | 565 | 52.96 | 54.52 | 539 | -1.93% | 9.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ElringKlinger | 4.82 | -0.41% | -0.02 | 341 | 4.89 | 4.78 | 4.89 | 925 | 4.74 | 4.94 | 423 | 2.34% | -41.28% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 20.81 | 1.36% | 0.28 | 41894 | 20.61 | 20.52 | 20.83 | 197 | 20.79 | 20.81 | 161 | -1.56% | -9.01% |
| Endesa | 20.46 | 0.94% | 0.19 | 63257 | 20.37 | 20.24 | 20.46 | 120 | 20.45 | 20.70 | 1183 | 0.10% | -13.89% |
| ENEL | 6.51 | 1.96% | 0.12 | 1462186 | 6.45 | 6.41 | 6.52 | 1534 | 6.50 | 6.51 | 297 | 8.93% | -7.98% |
| Engie S.A. | 9.97 | 1.84% | 0.18 | 386389 | 9.87 | 9.82 | 9.99 | 374 | 9.97 | 9.98 | 374 | 0.91% | -30.85% |
| ENI | 8.25 | 1.07% | 0.09 | 459127 | 8.25 | 8.14 | 8.25 | 1084 | 8.25 | 8.25 | 1084 | -5.12% | -40.62% |
| EnQuest | 12.48 | - | - | - | - | - | - | 35673 | 11.94 | 26.00 | 200 | 22.11% | -41.63% |
| Entra ASA | 127.00 | 4.10% | 5.00 | 19166 | 122.40 | 122.20 | 127.20 | 3738 | 126.20 | 127.40 | 432 | 4.27% | -12.53% |
| Equinor | 150.15 | 2.14% | 3.15 | 539300 | 147.70 | 147.00 | 150.15 | 230 | 145.00 | 150.15 | 84 | 4.05% | -14.44% |
| Eramet | 28.93 | 3.21% | 0.90 | 1969 | 27.86 | 27.63 | 28.93 | 1284 | 27.79 | 28.94 | 33 | -9.57% | -37.19% |
| ERG | 18.23 | 5.25% | 0.91 | 58936 | 17.34 | 17.34 | 18.50 | 1020 | 18.04 | 18.35 | 1020 | 6.67% | -5.30% |
| Ericsson B | 87.00 | 2.04% | 1.74 | 1388337 | 86.00 | 85.54 | 87.96 | 1000 | 84.94 | 87.92 | 500 | 3.33% | 6.38% |
| Ericsson Telefon A | 90.10 | 0.00% | 0.00 | - | 90.10 | 90.10 | 90.10 | 1000 | 82.90 | 100.00 | 1000 | -0.77% | 5.13% |
| ERSTE GROUP BANK | 18.09 | 0.95% | 0.17 | 147665 | 18.18 | 17.86 | 18.23 | 500 | 18.06 | 18.14 | 693 | -5.19% | -46.24% |
| Essentra | 270.60 | - | - | - | - | - | - | 5000 | 228.00 | 287.20 | 15 | 7.38% | 0.00% |
| EssilorLuxottica | 111.47 | 1.11% | 1.23 | 44756 | 111.60 | 110.85 | 112.10 | 78 | 111.35 | 111.65 | 77 | -0.73% | -18.09% |
| Eurazeo | 42.88 | 1.42% | 0.60 | 7322 | 42.48 | 42.22 | 43.12 | 140 | 42.52 | 43.20 | 140 | 3.52% | -29.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Eurocommercial Prope | 10.68 | 5.74% | 0.58 | 6366 | 10.20 | 10.20 | 10.68 | 1469 | 10.38 | 10.88 | 288 | 1.52% | -57.31% |
| Eurofins Scientific | 581.00 | 0.83% | 4.80 | 5747 | 579.80 | 579.00 | 587.80 | 2 | 580.20 | 583.20 | 27 | 1.68% | 17.56% |
| Euronav | 9.03 | 2.56% | 0.23 | 66908 | 8.90 | 8.82 | 9.07 | 838 | 9.02 | 9.05 | 895 | 0.33% | -17.58% |
| Eutelsat Communicati | 9.16 | 1.82% | 0.16 | 126941 | 8.97 | 8.82 | 9.18 | 3326 | 9.11 | 9.21 | 3576 | -7.00% | -37.12% |
| EVN | 14.22 | 3.34% | 0.46 | 2545 | 13.84 | 13.84 | 14.36 | 41 | 13.78 | 14.22 | 205 | 2.60% | -18.56% |
| Evonik Industries | 22.44 | 1.40% | 0.31 | 68087 | 22.26 | 22.13 | 22.43 | 404 | 22.42 | 22.49 | 412 | 2.51% | -17.62% |
| EVRAZ | 262.80 | - | - | - | - | - | - | 1176 | 262.50 | 263.10 | 1300 | 4.49% | -34.48% |
| EVS Broadcast Eq. | 13.84 | 2.37% | 0.32 | 4032 | 13.81 | 13.54 | 13.96 | 64 | 13.44 | 13.80 | 22 | -0.29% | -37.23% |
| Exor NV | 47.57 | 2.97% | 1.37 | 39440 | 46.44 | 46.09 | 47.57 | 1 | 47.47 | 47.56 | 308 | 8.26% | -31.49% |
| EXPERIAN | 2686.00 | - | - | - | - | - | - | 36 | 2685.00 | 2687.00 | 114 | 12.10% | 4.88% |
| Fabege | 110.95 | 3.55% | 3.80 | 73642 | 108.00 | 108.00 | 111.85 | 2514 | 109.60 | 112.80 | 2480 | 4.08% | -28.79% |
| Fagron | 21.28 | -0.14% | -0.03 | 17054 | 21.40 | 20.92 | 21.42 | 396 | 21.24 | 21.32 | 55 | 4.31% | 10.32% |
| Fastighets Balder B | 385.80 | 3.51% | 13.10 | 37607 | 378.50 | 378.50 | 387.50 | 825 | 381.10 | 391.20 | 791 | 4.95% | -11.07% |
| Faurecia | 34.42 | 3.46% | 1.15 | 47655 | 33.78 | 32.96 | 34.58 | 31 | 34.38 | 34.53 | 31 | 7.16% | -28.25% |
| Ferguson | 6236.00 | - | - | - | - | - | - | 51 | 6234.00 | 6242.00 | 51 | 9.67% | -9.96% |
| FERROVIAL | 24.01 | 5.31% | 1.21 | 367340 | 22.86 | 22.86 | 24.02 | 559 | 23.99 | 24.02 | 559 | 4.94% | -10.58% |
| Fiat Chrysler | 7.67 | 3.55% | 0.26 | 621097 | 7.53 | 7.49 | 7.68 | 495 | 7.67 | 7.70 | 500 | -1.80% | -42.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fielmann | 62.45 | 1.13% | 0.70 | 824 | 62.20 | 62.00 | 62.50 | 297 | 62.10 | 62.50 | 270 | 0.97% | -13.14% |
| Financiere de L'Odet | 596.00 | 4.56% | 26.00 | 8 | 578.00 | 578.00 | 596.00 | 6 | 582.00 | 592.00 | 6 | -0.67% | -24.37% |
| Financière de Tubize | 66.30 | -0.30% | -0.20 | 1266 | 67.70 | 66.30 | 67.70 | 41 | 65.60 | 67.50 | 250 | -2.93% | 3.92% |
| FinecoBank S.p.A. | 10.15 | -0.15% | -0.01 | 137121 | 10.32 | 10.04 | 10.32 | 544 | 10.12 | 10.16 | 542 | -0.83% | -5.32% |
| FIRSTGROUP | 53.55 | - | - | - | - | - | - | 1491 | 53.30 | 55.50 | 10000 | 9.64% | -57.33% |
| Fiskars | 10.36 | 1.17% | 0.12 | 2399 | 10.30 | 10.30 | 10.36 | 100 | 6.50 | 10.40 | 58 | 6.58% | -7.99% |
| FLSMIDTH & CO | 178.35 | 1.02% | 1.80 | 5366 | 179.10 | 177.00 | 180.50 | 1265 | 175.85 | 180.45 | 1213 | 1.80% | -32.77% |
| FLUGHAFEN WIEN | 24.95 | 0.00% | 0.00 | - | 24.95 | 24.95 | 24.95 | 77 | 25.80 | 25.20 | 2 | -4.04% | -33.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 10510.00 | - | - | - | - | - | - | 75 | 10485.00 | 10505.00 | 50 | 3.70% | 16.08% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FCC | 9.00 | 0.90% | 0.08 | 137 | 9.01 | 8.98 | 9.01 | 230 | 8.93 | 9.12 | 288 | -0.55% | -17.28% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FORTUM | 15.97 | 1.91% | 0.30 | 306091 | 15.85 | 15.76 | 16.00 | 1904 | 15.78 | 16.19 | 1829 | 1.33% | -27.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FRAPORT | 41.86 | 8.39% | 3.24 | 49905 | 39.62 | 39.60 | 42.10 | 418 | 41.52 | 42.22 | 68 | 6.57% | -44.94% |
| Frasers Group | 264.80 | - | - | - | - | - | - | 583 | 263.20 | 267.40 | 1015 | 9.60% | -42.11% |
| freenet | 15.88 | 0.13% | 0.02 | 69944 | 15.85 | 15.79 | 16.00 | 150 | 15.85 | 15.88 | 159 | -3.32% | -22.42% |
| FRESENIUS MED. CARE | 76.82 | 2.51% | 1.88 | 71441 | 74.96 | 74.60 | 76.86 | 119 | 76.72 | 76.86 | 121 | 4.43% | 16.89% |
| FRESENIUS | 43.90 | 1.93% | 0.83 | 169163 | 43.83 | 43.01 | 43.98 | 111 | 43.88 | 43.91 | 111 | 6.40% | -12.32% |
| FRESNILLO | 789.20 | - | - | - | - | - | - | 515 | 789.20 | 790.80 | 422 | 6.66% | 22.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FUCHS PETROLUB | 30.15 | 0.67% | 0.20 | 27 | 30.25 | 30.15 | 30.25 | 12 | 30.10 | 30.45 | 100 | 1.69% | -24.25% |
| FUCHS PETROLUB PRF | 35.02 | 1.10% | 0.38 | 5856 | 34.82 | 34.80 | 35.30 | 294 | 34.72 | 35.26 | 294 | 2.34% | -20.55% |
| FUGRO NV | 3.38 | 1.93% | 0.06 | 65032 | 3.38 | 3.32 | 3.42 | 5338 | 3.34 | 3.60 | 1 | -3.04% | -66.09% |
| G4S Plc | 85.82 | - | - | - | - | - | - | 4000 | 85.44 | 86.70 | 3728 | -0.09% | -60.79% |
| Galapagos | 193.30 | 4.40% | 8.15 | 19266 | 186.30 | 186.00 | 194.15 | 19 | 193.10 | 193.30 | 19 | -4.50% | 3.54% |
| GALLIFORD TRY PLC LS | 116.02 | - | - | - | - | - | - | 5 | 116.00 | 123.10 | 1325 | -5.28% | -25.48% |
| Galp Energia | 10.44 | -0.10% | -0.01 | 152089 | 10.51 | 10.31 | 10.56 | 1667 | 10.37 | 10.44 | 756 | -2.27% | -29.99% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 24.82 | -0.46% | -0.12 | 105152 | 24.96 | 24.69 | 24.99 | 310 | 24.79 | 24.85 | 310 | 1.10% | -16.01% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 104.90 | 1.16% | 1.20 | 15946 | 104.50 | 103.70 | 105.70 | 161 | 104.80 | 105.10 | 60 | -2.87% | -34.40% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Genel Energy | 116.80 | - | - | - | - | - | - | 684 | 116.00 | 170.00 | 2000 | 4.66% | -38.46% |
| Genmab | 2023.00 | 0.40% | 8.00 | 17656 | 2032.00 | 1993.00 | 2047.00 | 174 | 2009.00 | 2028.00 | 19 | 0.85% | 36.50% |
| GENUS | 3382.00 | - | - | - | - | - | - | 932 | 3344.00 | 3414.00 | 78 | 6.02% | 6.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEOX | 0.68 | 6.28% | 0.04 | 2238 | 0.68 | 0.68 | 0.68 | 7297 | 0.66 | 0.69 | 3134 | -1.24% | -43.01% |
| Gerresheimer | 76.90 | 2.88% | 2.15 | 4392 | 75.70 | 75.70 | 77.40 | 67 | 76.90 | 77.05 | 177 | 6.51% | 10.81% |
| Getinge B | 177.95 | 2.39% | 4.15 | 214453 | 175.20 | 175.15 | 178.85 | 1791 | 175.60 | 179.55 | 2795 | 4.31% | 2.51% |
| Getlink SE | 11.69 | 2.36% | 0.27 | 97378 | 11.49 | 11.46 | 11.89 | 192 | 11.68 | 11.70 | 1705 | 0.43% | -24.77% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GIMV | 50.70 | 0.60% | 0.30 | 274 | 50.40 | 50.20 | 50.70 | 676 | 49.20 | 52.10 | 98 | 0.40% | -7.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gjensidige Forsikr | 177.80 | 1.48% | 2.60 | 60008 | 175.30 | 175.30 | 178.10 | 200 | 177.10 | 178.20 | 200 | 0.62% | -3.53% |
| GLANBIA | 9.72 | 0.67% | 0.07 | 20111 | 9.73 | 9.69 | 9.86 | 4840 | 9.66 | 9.79 | 4141 | 2.42% | -7.07% |
| GLAXOSMITHKLINE | 1666.80 | - | - | - | - | - | - | 362 | 1667.40 | 1668.40 | 210 | 1.25% | -6.30% |
| Glencore Plc | 148.36 | - | - | - | - | - | - | 2185 | 148.30 | 148.42 | 2185 | 4.80% | -37.39% |
| GN Store Nord | 359.10 | 3.94% | 13.60 | 116576 | 346.50 | 346.40 | 361.80 | 631 | 353.10 | 365.00 | 62 | 8.36% | 14.25% |
| GO-AHEAD GROUP | 1104.00 | - | - | - | - | - | - | 15 | 1077.00 | 1145.00 | 1739 | -2.39% | -50.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GRAFTON GROUP | 613.00 | - | - | - | - | - | - | 1016 | 601.50 | 624.00 | 1850 | -0.49% | -29.70% |
| GRAINGER | 262.80 | - | - | - | - | - | - | 433 | 261.80 | 265.80 | 4487 | 0.77% | -15.82% |
| Grand City Propertie | 20.38 | 3.93% | 0.77 | 23485 | 19.72 | 19.72 | 20.56 | 362 | 20.36 | 20.40 | 359 | 3.22% | -4.94% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREAT PORTLAND EST | 624.40 | - | - | - | - | - | - | 1517 | 620.60 | 628.00 | 683 | 0.39% | -27.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREGGS PLC LS-,02 | 1721.00 | - | - | - | - | - | - | 1981 | 1701.00 | 1737.00 | 125 | 11.18% | -25.17% |
| Grifols CL.B | 18.96 | 0.74% | 0.14 | 4800 | 18.90 | 18.90 | 19.02 | 59 | 18.12 | 19.44 | 313 | 0.85% | -7.96% |
| GRIFOLS CL. A | 29.96 | 0.20% | 0.06 | 77289 | 29.96 | 29.71 | 30.18 | 152 | 28.80 | 30.00 | 37 | 0.37% | -5.01% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GBL | 69.56 | 1.70% | 1.16 | 7467 | 69.10 | 68.46 | 69.60 | 122 | 69.52 | 69.70 | 125 | -1.47% | -26.03% |
| GRUPO CATALANA NOM.E | 18.84 | 2.28% | 0.42 | 12385 | 18.48 | 18.43 | 18.98 | 28 | 18.50 | 19.10 | 14 | 5.37% | -40.00% |
| H. Lundbeck | 259.60 | 2.16% | 5.50 | 27527 | 249.80 | 249.30 | 262.90 | 875 | 254.90 | 262.30 | 835 | 5.74% | 2.00% |
| HALFORDS GROUP | 165.40 | - | - | - | - | - | - | 150 | 156.00 | 169.60 | 2817 | 0.61% | -2.13% |
| Halma | 2242.00 | - | - | - | - | - | - | 141 | 2240.00 | 2244.00 | 336 | 5.21% | 6.11% |
| Hamburger HafenLog | 14.56 | 3.26% | 0.46 | 1677 | 14.28 | 14.28 | 14.66 | 1596 | 14.20 | 14.94 | 1551 | 8.33% | -40.81% |
| Hammerson | 63.04 | - | - | - | - | - | - | 32031 | 60.48 | 70.00 | 250 | 30.30% | -79.63% |
| Hannover Rueck | 142.00 | 1.94% | 2.70 | 12927 | 139.50 | 138.90 | 142.00 | 245 | 141.90 | 142.10 | 29 | 3.27% | -17.63% |
| HARGREAVES LANSDOWN | 1723.00 | - | - | - | - | - | - | 500 | 1718.00 | 1724.50 | 181 | 5.22% | -10.84% |
| HAYS | 106.80 | - | - | - | - | - | - | 10000 | 105.30 | 107.10 | 1159 | 8.92% | -41.22% |
| HeidelbergCement AG | 42.39 | 1.92% | 0.80 | 57284 | 42.30 | 41.57 | 42.60 | 87 | 42.35 | 42.39 | 87 | 0.17% | -34.76% |
| Heineken Holding | 70.80 | 0.64% | 0.45 | 13847 | 70.75 | 70.60 | 71.35 | 181 | 70.75 | 70.80 | 25 | 1.72% | -18.24% |
| Heineken | 77.68 | 1.81% | 1.38 | 58703 | 77.04 | 76.66 | 78.22 | 100 | 76.08 | 77.88 | 61 | 2.62% | -18.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HENKEL Vz | 78.36 | 1.82% | 1.40 | 72171 | 77.52 | 77.02 | 78.48 | 113 | 78.30 | 78.44 | 110 | -0.68% | -15.07% |
| Henkel & Co. | 71.30 | 1.06% | 0.75 | 19251 | 71.15 | 70.75 | 71.65 | 34 | 71.25 | 71.40 | 179 | 1.64% | -15.02% |
| Hennes & Mauritz B | 131.00 | 1.71% | 2.20 | 376556 | 130.60 | 129.70 | 131.55 | 2429 | 129.35 | 132.20 | 3796 | 1.79% | -31.15% |
| HERA | 3.34 | 4.31% | 0.14 | 403700 | 3.23 | 3.23 | 3.34 | 1056 | 3.34 | 3.36 | 1056 | 5.76% | -14.40% |
| HERMES INTL | 700.80 | 0.37% | 2.60 | 7981 | 700.00 | 693.00 | 702.80 | 6 | 700.20 | 701.20 | 13 | 0.23% | 4.94% |
| Hexagon B | 491.10 | 2.68% | 12.80 | 177164 | 483.50 | 480.50 | 493.90 | 100 | 487.80 | 496.90 | 623 | 3.61% | -6.14% |
| Hexpol B | 66.25 | 1.69% | 1.10 | 37949 | 65.85 | 65.80 | 66.55 | 7541 | 65.65 | 66.90 | 7502 | 0.61% | -27.87% |
| HIKMA PHARMA | 2565.00 | - | - | - | - | - | - | 122 | 2564.00 | 2568.00 | 311 | 4.23% | 29.28% |
| HISCOX LTD LS-,065 | 714.00 | - | - | - | - | - | - | 2234 | 706.40 | 715.20 | 199 | 2.62% | -49.72% |
| HOCHSCHILD MINING | 209.60 | - | - | - | - | - | - | 8792 | 202.80 | 215.80 | 8922 | 30.15% | 14.35% |
| HOCHTIEF | 77.70 | 5.64% | 4.15 | 15524 | 74.40 | 74.30 | 77.75 | 16 | 77.55 | 77.85 | 100 | 8.60% | -31.90% |
| HOLMEN B | 297.80 | 1.43% | 4.20 | 26038 | 294.60 | 294.40 | 301.00 | 1676 | 295.40 | 300.00 | 268 | 3.69% | 4.86% |
| HOMESERVE | 1250.00 | - | - | - | - | - | - | 117 | 1247.00 | 1325.00 | 2 | 11.31% | -0.64% |
| HOWDEN JOINERY GROUP | 533.40 | - | - | - | - | - | - | 500 | 531.60 | 533.80 | 983 | 2.66% | -20.74% |
| HSBC Holdings | 380.10 | - | - | - | - | - | - | 1429 | 380.05 | 380.40 | 1402 | -4.70% | -36.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hufvudstaden A | 117.90 | 3.79% | 4.30 | 17155 | 114.50 | 114.50 | 119.40 | 4239 | 116.80 | 118.90 | 4221 | 2.52% | -36.41% |
| Hugo Boss | 23.73 | 1.37% | 0.32 | 38957 | 23.67 | 23.51 | 24.28 | 212 | 23.71 | 24.25 | 55 | -2.02% | -45.11% |
| Huhtamäki | 34.20 | 0.77% | 0.26 | 28575 | 34.16 | 33.76 | 34.28 | 165 | 33.84 | 34.44 | 148 | 1.48% | -17.21% |
| HUNTING | 154.00 | - | - | - | - | - | - | 174 | 150.00 | 171.00 | 10 | -3.39% | -63.40% |
| HUSQVARNA B | 65.70 | 0.67% | 0.44 | 203683 | 65.68 | 65.26 | 66.34 | 4906 | 64.52 | 66.48 | 4670 | 8.38% | -12.26% |
| Hyve Group | 16.04 | - | - | - | - | - | - | 4549 | 15.78 | 17.10 | 105 | 26.50% | -84.27% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| IBERDROLA | 9.12 | 0.86% | 0.08 | 1916447 | 9.05 | 8.97 | 9.16 | 219 | 9.12 | 9.17 | 1096 | 1.85% | -0.78% |
| ICA Gruppen | 426.80 | 0.21% | 0.90 | 22448 | 425.70 | 421.50 | 427.80 | 745 | 421.40 | 431.80 | 717 | 0.31% | -2.40% |
| ICADE | 61.35 | 2.16% | 1.30 | 5890 | 60.35 | 60.05 | 62.20 | 144 | 60.70 | 61.90 | 144 | -5.40% | -36.69% |
| IG GROUP HOLDINGS | 789.50 | - | - | - | - | - | - | 324 | 788.50 | 790.00 | 1018 | 2.40% | 13.37% |
| Iliad | 155.60 | 2.42% | 3.67 | 11385 | 152.70 | 152.15 | 155.75 | 36 | 155.20 | 155.90 | 81 | 4.89% | 34.66% |
| Imerys | 29.68 | 4.07% | 1.16 | 17501 | 29.02 | 28.72 | 29.70 | 338 | 29.40 | 29.94 | 338 | 0.75% | -21.15% |
| IMI PLC | 869.75 | - | - | - | - | - | - | 2301 | 834.50 | 876.00 | 668 | 6.33% | -26.17% |
| IMMOFINANZ | 16.37 | 4.00% | 0.63 | 27619 | 15.96 | 15.94 | 16.48 | 1017 | 16.23 | 16.50 | 1017 | 2.12% | -31.79% |
| Imperial Brands | 1516.00 | - | - | - | - | - | - | 452 | 1515.00 | 1517.50 | 219 | -6.97% | -18.50% |
| Inchcape | 457.40 | - | - | - | - | - | - | 818 | 452.20 | 458.40 | 85 | -2.10% | -35.35% |
| INDIVIOR PLC DL 0,10 | 61.50 | - | - | - | - | - | - | 1323 | 61.20 | 63.95 | 10000 | 28.12% | 57.37% |
| Indra Sistemas A | 6.96 | 1.24% | 0.09 | 67116 | 7.04 | 6.95 | 7.18 | 496 | 6.98 | 7.00 | 88 | -2.72% | -31.72% |
| Inditex Ind De Desno | 23.58 | 1.73% | 0.40 | 408091 | 23.45 | 23.31 | 23.67 | 115 | 23.56 | 23.58 | 116 | 0.08% | -25.19% |
| Industrivärden A | 202.60 | 1.76% | 3.50 | 8767 | 200.20 | 199.10 | 204.20 | 214 | 200.80 | 204.80 | 2450 | 2.89% | -12.82% |
| Industrivärden C | 201.95 | 1.94% | 3.85 | 16634 | 199.60 | 198.20 | 204.00 | 1587 | 198.60 | 203.40 | 2467 | 2.54% | -10.76% |
| Indutrade | 363.80 | 1.79% | 6.40 | 18867 | 361.80 | 361.00 | 370.40 | 1371 | 361.20 | 367.40 | 1365 | 6.13% | 8.40% |
| Infineon Technologie | 19.46 | 1.77% | 0.34 | 364296 | 19.37 | 18.97 | 19.60 | 350 | 19.45 | 19.46 | 4 | 7.41% | -4.01% |
| Informa Plc | 434.90 | - | - | - | - | - | - | 550 | 434.30 | 435.20 | 710 | 5.35% | -49.42% |
| ING Groep | 5.31 | 1.10% | 0.06 | 1265531 | 5.33 | 5.21 | 5.34 | 1039 | 5.30 | 5.33 | 1033 | 0.62% | -50.58% |
| INGENICO | 126.53 | 3.24% | 3.98 | 26500 | 123.20 | 122.95 | 126.67 | 39 | 126.25 | 126.70 | 74 | 2.08% | 30.65% |
| Intercontinental Hot | 3654.00 | - | - | - | - | - | - | 92 | 3650.00 | 3656.00 | 92 | 12.67% | -29.88% |
| Intermediate Capital | 1135.00 | - | - | - | - | - | - | 289 | 1133.00 | 1140.00 | 289 | 6.07% | -29.68% |
| International Consol | 191.75 | - | - | - | - | - | - | 4000 | 191.70 | 196.75 | 1600 | 13.23% | -69.33% |
| INTERPUMP GROUP | 27.84 | 1.16% | 0.32 | 5825 | 27.62 | 27.62 | 28.26 | 415 | 27.78 | 27.88 | 156 | -1.49% | -1.76% |
| Intertek Group | 5226.00 | - | - | - | - | - | - | 80 | 5228.00 | 5238.00 | 118 | 17.31% | -10.48% |
| INTESA SANPAOLO | 1.45 | 0.34% | 0.01 | 3586258 | 1.46 | 1.44 | 1.46 | 6416 | 1.45 | 1.45 | 6416 | -0.21% | -38.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| INTL PERSONAL FIN | 36.00 | - | - | - | - | - | - | 394 | 35.80 | 40.00 | 100 | -10.67% | -78.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Intrum | 135.80 | 4.95% | 6.40 | 18592 | 131.30 | 131.30 | 137.10 | 2931 | 134.90 | 140.00 | 42 | 10.59% | -51.40% |
| INTU PROPERTIES | 4.70 | - | - | - | - | - | - | 17906 | 4.64 | 4.70 | 7031 | 6.82% | -86.16% |
| Investec Plc | 145.80 | - | - | - | - | - | - | 300 | 144.95 | 146.80 | 310 | -4.08% | -53.92% |
| Investor A | 483.60 | 1.81% | 8.60 | 2513 | 482.00 | 477.60 | 486.60 | 630 | 477.20 | 490.80 | 619 | 2.03% | -4.62% |
| Investor B | 491.20 | 2.76% | 13.20 | 194819 | 484.00 | 481.60 | 493.80 | 1012 | 487.30 | 505.80 | 600 | 2.40% | -4.03% |
| Ipsen | 71.05 | 3.12% | 2.15 | 20632 | 70.30 | 70.30 | 71.85 | 52 | 71.00 | 71.80 | 161 | 3.87% | -9.49% |
| IPSOS | 18.34 | 3.03% | 0.54 | 3173 | 17.90 | 17.90 | 18.38 | 867 | 18.04 | 18.70 | 1125 | -0.65% | -36.43% |
| IREN | 2.23 | 2.58% | 0.06 | 290975 | 2.18 | 2.17 | 2.23 | 6634 | 2.22 | 2.24 | 7030 | 3.05% | -19.39% |
| IRISH CONTINENTAL | 3.23 | 0.23% | 0.01 | 2869 | 3.23 | 3.23 | 3.23 | 678 | 3.16 | 3.29 | 656 | -0.23% | -24.15% |
| ISS | 109.15 | 2.97% | 3.15 | 198833 | 106.15 | 106.15 | 110.55 | 1782 | 107.70 | 110.80 | 1744 | 0.18% | -31.85% |
| ITALMOBILIARE | 24.75 | 0.00% | 0.00 | - | 24.75 | 24.75 | 24.75 | 250 | 25.05 | 25.80 | 250 | -4.44% | 2.70% |
| ITV Plc | 76.90 | - | - | - | - | - | - | 4128 | 76.90 | 77.04 | 4128 | 9.83% | -49.09% |
| JAR LLOYD THOMSON GR | 1914.00 | - | - | - | - | - | - | 400 | 1914.00 | 1916.00 | 27615 | 0.10% | 1.27% |
| JCDECAUX | 17.89 | 4.74% | 0.81 | 11809 | 17.30 | 17.18 | 17.89 | 356 | 17.71 | 18.02 | 351 | -8.82% | -34.61% |
| JERONIMO MARTINS | 15.02 | -1.99% | -0.30 | 58272 | 15.24 | 15.02 | 15.38 | 915 | 14.95 | 15.12 | 915 | 6.81% | 2.35% |
| JM | 177.10 | 6.40% | 10.65 | 80707 | 168.30 | 168.05 | 179.00 | 1820 | 174.00 | 179.65 | 1725 | 5.76% | -36.23% |
| WOOD GROUP (JOHN) | 188.68 | - | - | - | - | - | - | 9739 | 181.25 | 192.60 | 1812 | 9.54% | -52.93% |
| Johnson, Matthey | 2018.00 | - | - | - | - | - | - | 110 | 2018.00 | 2022.00 | 271 | 5.57% | -32.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Jungheinrich Vz | 16.96 | 4.08% | 0.67 | 2434 | 16.52 | 16.52 | 17.03 | 99 | 16.81 | 17.09 | 134 | 7.82% | -21.12% |
| Jupit Fund Mgt | 232.80 | - | - | - | - | - | - | 279 | 200.00 | 234.40 | 1224 | 3.47% | -43.26% |
| JYSKE BANK | 174.65 | -0.37% | -0.65 | 35770 | 175.45 | 174.35 | 176.15 | 1898 | 173.35 | 177.05 | 1235 | -0.91% | -28.25% |
| K+S | 5.52 | 2.34% | 0.13 | 41835 | 5.46 | 5.34 | 5.57 | 1162 | 5.51 | 5.59 | 353 | 1.14% | -50.27% |
| KAZAKHMYS | 447.20 | - | - | - | - | - | - | 2666 | 428.70 | 447.10 | 310 | 8.28% | -16.16% |
| KBC Ancora | 28.72 | 2.72% | 0.76 | 1903 | 28.28 | 28.10 | 28.72 | 32 | 28.54 | 29.06 | 448 | 2.72% | -35.63% |
| KBC Groep | 43.83 | -0.06% | -0.03 | 133126 | 43.88 | 43.28 | 44.40 | 157 | 43.61 | 43.83 | 148 | 2.05% | -34.68% |
| KEMIRA | 11.12 | -1.33% | -0.15 | 9464 | 11.26 | 11.08 | 11.29 | 4234 | 11.06 | 11.22 | 1820 | 1.74% | -16.39% |
| KERING | 430.85 | 1.83% | 7.75 | 53938 | 427.85 | 420.70 | 431.70 | 14 | 430.65 | 431.65 | 13 | 0.69% | -26.54% |
| KERRY GROUP A | 102.40 | 1.89% | 1.90 | 15298 | 103.00 | 101.40 | 103.00 | 461 | 101.60 | 103.20 | 461 | -0.97% | -7.25% |
| Kesko 'A' | 14.18 | 0.42% | 0.06 | 435 | 14.28 | 14.12 | 14.28 | 319 | 14.10 | 20.00 | 8 | 0.71% | -3.21% |
| Kesko B | 14.57 | 1.04% | 0.15 | 52201 | 14.54 | 14.48 | 14.60 | 419 | 14.35 | 14.69 | 390 | 1.67% | -7.64% |
| Kier Group | 82.20 | - | - | - | - | - | - | 995 | 78.60 | 264.40 | 1004 | 2.11% | -13.97% |
| Kindred Group | 50.46 | 1.43% | 0.71 | 19626 | 50.74 | 49.94 | 51.70 | 5580 | 50.14 | 50.92 | 1608 | 3.06% | -11.84% |
| Kinepolis Group | 32.80 | 4.29% | 1.35 | 1184 | 32.10 | 31.95 | 33.00 | 82 | 32.30 | 32.80 | 75 | -2.38% | -44.41% |
| KINGFISHER | 175.10 | - | - | - | - | - | - | 422 | 174.95 | 181.90 | 2868 | 2.71% | -19.57% |
| Kingspan Group | 55.85 | 4.10% | 2.20 | 30534 | 53.20 | 53.20 | 55.85 | 853 | 54.90 | 56.25 | 883 | 10.16% | 2.38% |
| Kinnevik AB 'B' | 222.00 | 1.23% | 2.70 | 107510 | 221.80 | 219.70 | 223.70 | 1256 | 219.20 | 224.90 | 1240 | 0.95% | -2.93% |
| KLOECKNER & CO | 3.66 | 3.16% | 0.11 | 3300 | 3.61 | 3.59 | 3.68 | 1001 | 3.62 | 3.70 | 1001 | -0.22% | -42.06% |
| KLOEVERN AB NAV. B S | 14.02 | 3.01% | 0.41 | 30939 | 13.80 | 13.69 | 14.10 | 27458 | 13.89 | 14.18 | 35405 | 9.36% | -38.94% |
| Klövern pref | 299.00 | 0.17% | 0.50 | 15 | 299.00 | 299.00 | 299.00 | 140 | 298.00 | 302.00 | 20 | 1.70% | -19.52% |
| Klépierre | 14.78 | 5.35% | 0.75 | 55991 | 14.12 | 14.08 | 14.79 | 599 | 14.74 | 14.81 | 372 | -7.74% | -56.27% |
| Komercni Banka | 605.00 | 0.00% | 0.00 | - | 605.00 | 605.00 | 605.00 | 1100 | 483.00 | 549.00 | 109 | 0.00% | -24.38% |
| KONE | 60.44 | 1.24% | 0.74 | 100385 | 59.80 | 59.48 | 60.48 | 501 | 59.52 | 61.14 | 480 | 5.55% | 3.67% |
| Konecranes | 19.91 | 1.12% | 0.22 | 7792 | 19.94 | 19.88 | 20.10 | 1197 | 19.64 | 20.04 | 833 | -0.05% | -27.26% |
| Kongsberg Auto | 0.63 | -13.66% | -0.10 | 1128464 | 0.72 | 0.62 | 0.72 | 59196 | 0.60 | 0.67 | 5937 | -53.80% | -89.71% |
| Kongsberg Gruppen | 142.80 | 4.08% | 5.60 | 14278 | 141.00 | 141.00 | 146.20 | 3242 | 141.80 | 146.00 | 126 | 6.09% | 3.40% |
| Ahold Delhaize | 22.55 | -0.44% | -0.10 | 185239 | 22.71 | 22.40 | 22.71 | 187 | 22.54 | 22.55 | 187 | -0.62% | 0.80% |
| BOSKALIS WESTMINSTER | 16.86 | 1.75% | 0.29 | 21415 | 16.72 | 16.51 | 17.13 | 1822 | 16.70 | 17.02 | 419 | 5.84% | -26.15% |
| Koninklijke DSM | 114.20 | -0.52% | -0.60 | 38957 | 115.30 | 113.70 | 115.35 | 74 | 114.10 | 114.30 | 74 | 1.29% | -1.68% |
| KONINKLIJKE KPN | 2.16 | 1.50% | 0.03 | 604837 | 2.15 | 2.13 | 2.16 | 4187 | 2.16 | 2.16 | 4051 | 1.45% | -18.01% |
| PHILIPS | 41.99 | 2.87% | 1.17 | 271721 | 41.09 | 41.08 | 42.15 | 152 | 41.95 | 41.98 | 152 | 5.54% | -3.80% |
| Koninklijke Vopak | 47.26 | -1.17% | -0.56 | 13227 | 47.93 | 47.21 | 47.93 | 323 | 47.11 | 47.29 | 137 | -3.27% | -2.38% |
| Korian-Medica | 32.60 | 5.78% | 1.78 | 45780 | 30.90 | 30.62 | 32.94 | 65 | 32.58 | 32.70 | 80 | 7.03% | -22.20% |
| Krones | 57.85 | 0.96% | 0.55 | 541 | 57.60 | 57.05 | 58.00 | 159 | 57.70 | 58.30 | 176 | 4.14% | -14.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| KUKA | 39.60 | 2.06% | 0.80 | 100 | 39.40 | 39.40 | 39.60 | 50 | 37.80 | 41.60 | 9 | 8.79% | 7.76% |
| Kungsleden | 67.60 | 2.77% | 1.82 | 20544 | 67.00 | 66.90 | 68.10 | 7429 | 66.65 | 68.10 | 7379 | 0.90% | -31.37% |
| L'Oreal | 249.90 | 0.73% | 1.80 | 30338 | 250.10 | 247.40 | 251.00 | 37 | 249.80 | 250.00 | 9 | -1.34% | -5.27% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lagardère | 13.25 | 17.88% | 2.01 | 127165 | 11.42 | 11.42 | 13.25 | 406 | 13.17 | 14.47 | 147 | 2.55% | -32.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LANCASHIRE | 654.50 | - | - | - | - | - | - | 108 | 651.00 | 661.50 | 852 | 9.17% | -14.83% |
| Land Securities Grou | 543.00 | - | - | - | - | - | - | 588 | 542.80 | 547.20 | 325 | 3.82% | -45.08% |
| Lanxess | 46.33 | 1.22% | 0.56 | 36904 | 46.23 | 45.94 | 46.61 | 188 | 46.03 | 46.62 | 188 | 1.69% | -22.71% |
| Lassila & Tikanoja | 12.76 | 1.59% | 0.20 | 587 | 12.72 | 12.62 | 12.86 | 312 | 6.40 | 12.80 | 27 | 2.41% | -18.73% |
| Latour Investment B | 169.30 | 0.30% | 0.50 | 67885 | 169.70 | 167.40 | 171.30 | 2949 | 167.90 | 170.60 | 889 | 1.87% | 10.65% |
| LEG Immobilien | 111.76 | 0.27% | 0.30 | 70115 | 111.84 | 110.76 | 112.74 | 99 | 111.06 | 112.24 | 99 | 1.09% | 5.93% |
| Legal & General | 187.90 | - | - | - | - | - | - | 1771 | 187.90 | 188.10 | 1771 | 1.93% | -38.19% |
| Legrand | 59.54 | 0.68% | 0.40 | 87598 | 59.70 | 59.30 | 59.80 | 93 | 59.36 | 59.64 | 93 | -1.28% | -18.12% |
| LENZING | 43.85 | 0.23% | 0.10 | 2315 | 44.25 | 43.75 | 44.25 | 228 | 43.30 | 44.50 | 622 | -6.50% | -47.07% |
| Leonardo S.p.A. | 5.50 | 6.18% | 0.32 | 315829 | 5.26 | 5.22 | 5.51 | 682 | 5.49 | 5.50 | 676 | -1.33% | -47.67% |
| Leoni | 6.99 | 1.53% | 0.10 | 4598 | 6.91 | 6.83 | 7.12 | 2 | 6.99 | 28.20 | 22 | 1.75% | -32.66% |
| Leroy Seafood | 57.66 | 2.63% | 1.48 | 95085 | 56.46 | 56.16 | 57.72 | 5322 | 56.84 | 58.00 | 973 | 6.03% | -1.10% |
| Lindab International | 91.20 | 2.76% | 2.45 | 7180 | 89.75 | 89.75 | 91.85 | 3433 | 90.40 | 91.70 | 1401 | 4.29% | -23.36% |
| LINDE PLC EO 0,001 | 177.15 | 0.80% | 1.40 | 57134 | 176.10 | 174.50 | 177.35 | 48 | 176.90 | 177.15 | 43 | 0.06% | -6.86% |
| Lloyds Banking Grp | 28.22 | - | - | - | - | - | - | 6000 | 28.22 | 28.38 | 11694 | -0.79% | -55.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 8441.00 | - | - | - | - | - | - | 36 | 8440.00 | 8448.00 | 50 | 5.30% | 8.94% |
| LONDONMETRIC PROP PL | 197.30 | - | - | - | - | - | - | 10000 | 194.90 | 198.30 | 4185 | 4.81% | -16.54% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Loomis B | 231.40 | -1.53% | -3.60 | 45703 | 237.40 | 231.20 | 239.60 | 510 | 152.10 | 234.00 | 2173 | -0.77% | -40.39% |
| Lundbergföretagen B | 437.80 | 2.19% | 9.40 | 5000 | 432.00 | 430.20 | 439.60 | 627 | 432.40 | 443.20 | 1132 | 3.30% | 6.31% |
| Lundin Energy | 236.80 | 2.02% | 4.70 | 76523 | 234.30 | 232.70 | 239.90 | 2109 | 234.70 | 237.80 | 100 | 0.68% | -25.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LVMH Moët Henn. L. Vui | 361.45 | 1.32% | 4.70 | 38195 | 357.50 | 352.80 | 362.05 | 27 | 361.45 | 361.60 | 27 | 3.12% | -12.74% |
| Man Group | 138.80 | - | - | - | - | - | - | 737 | 138.55 | 138.90 | 3270 | 5.59% | -12.10% |
| Manz | 19.10 | -0.26% | -0.05 | 145 | 19.00 | 19.00 | 19.15 | 149 | 18.25 | 19.15 | 20 | 8.83% | -10.54% |
| MAPFRE | 1.54 | 2.12% | 0.03 | 111383 | 1.51 | 1.51 | 1.54 | 2253 | 1.54 | 1.54 | 2321 | -2.16% | -34.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Marks & Spencer (M&S | 94.82 | - | - | - | - | - | - | 2804 | 94.72 | 98.74 | 29896 | 10.38% | -55.61% |
| MARR | 12.56 | -0.79% | -0.10 | 9602 | 12.70 | 12.44 | 12.96 | 3749 | 12.26 | 12.70 | 100 | 2.28% | -38.43% |
| Marston's | 65.00 | - | - | - | - | - | - | 500 | 58.00 | 65.90 | 22430 | 89.84% | -48.90% |
| Mayr-Melnhof Karton | 130.00 | 1.40% | 1.80 | 624 | 128.80 | 128.60 | 130.60 | 143 | 127.20 | 129.60 | 63 | 1.56% | 7.79% |
| MEDIASET | 3.14 | 2.95% | 0.09 | 42943 | 3.06 | 3.02 | 3.14 | 1190 | 3.11 | 3.13 | 1190 | -3.09% | -44.25% |
| MEDIASET | 1.53 | 4.02% | 0.06 | 95512 | 1.49 | 1.48 | 1.53 | 9114 | 1.50 | 1.52 | 5274 | -9.16% | -42.84% |
| Mediobanca | 5.17 | 0.00% | 0.00 | 358701 | 5.23 | 5.14 | 5.24 | 1066 | 5.16 | 5.18 | 690 | -0.39% | -47.41% |
| Medivir B | 15.48 | 0.00% | 0.00 | - | 15.48 | 15.48 | 15.48 | 208 | 15.00 | 16.00 | 98 | 6.17% | 24.44% |
| MEGGITT | 261.90 | - | - | - | - | - | - | 1419 | 262.00 | 263.00 | 1434 | 2.63% | -60.03% |
| Mekonomen | 52.20 | 2.45% | 1.25 | 13092 | 51.45 | 51.05 | 53.20 | 3130 | 51.70 | 52.55 | 3470 | 7.63% | -43.93% |
| Melexis | 55.75 | 1.00% | 0.55 | 144 | 55.35 | 55.30 | 56.00 | 21 | 55.50 | 56.70 | 373 | 2.48% | -17.22% |
| Melrose Industries | 93.30 | - | - | - | - | - | - | 3457 | 93.12 | 93.30 | 3457 | 6.78% | -61.30% |
| Mercialys | 6.31 | 2.85% | 0.17 | 3712 | 6.32 | 6.28 | 6.37 | 2025 | 6.21 | 6.33 | 230 | -0.24% | -48.87% |
| MERCK KGAA | 106.15 | 2.31% | 2.40 | 49555 | 104.25 | 103.95 | 107.10 | 44 | 105.70 | 106.45 | 42 | -1.26% | 0.71% |
| Merlin Properties SO | 7.26 | 2.40% | 0.17 | 100251 | 7.16 | 7.12 | 7.30 | 494 | 7.25 | 7.27 | 1008 | 0.35% | -43.06% |
| Metropole TV M6 | 9.16 | 3.50% | 0.31 | 7263 | 8.95 | 8.93 | 9.27 | 1848 | 8.80 | 9.18 | 274 | -3.48% | -45.67% |
| Metsä Board B | 6.22 | 0.24% | 0.01 | 20329 | 6.22 | 6.18 | 6.26 | 7577 | 6.18 | 6.27 | 7577 | 2.22% | 3.49% |
| Metso | 27.84 | 2.81% | 0.76 | 127621 | 27.35 | 27.30 | 27.84 | 1091 | 27.43 | 28.16 | 1047 | 6.87% | -21.04% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Micro Focus Internat | 420.15 | - | - | - | - | - | - | 498 | 419.80 | 425.20 | 2662 | 3.54% | -60.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mitchells & Butlers | 152.00 | - | - | - | - | - | - | 2416 | 145.80 | 154.20 | 438 | 5.56% | -66.74% |
| MITIE GROUP | 70.50 | - | - | - | - | - | - | 197 | 64.00 | 76.80 | 3015 | -0.98% | -51.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 101.50 | -0.59% | -0.60 | 15298 | 103.00 | 101.00 | 104.80 | 3401 | 100.70 | 102.40 | 4305 | 4.00% | -8.89% |
| Moncler | 31.77 | 1.76% | 0.55 | 94688 | 31.37 | 30.99 | 31.79 | 115 | 31.74 | 31.82 | 173 | -2.84% | -20.83% |
| MONDI | 1407.50 | - | - | - | - | - | - | 803 | 1406.50 | 1412.00 | 839 | 9.11% | -20.61% |
| MONEYSUPERMARKET.COM | 330.20 | - | - | - | - | - | - | 594 | 330.00 | 330.60 | 1000 | 4.69% | -0.33% |
| MORGAN ADVAN MAT PLC | 202.00 | - | - | - | - | - | - | 3 | 199.40 | 222.00 | 1 | 0.00% | -36.72% |
| MorphoSys | 117.95 | -0.72% | -0.85 | 7980 | 119.40 | 117.40 | 119.45 | 140 | 117.15 | 117.90 | 126 | -3.44% | -7.42% |
| MORRISON WM SMKTS | 181.20 | - | - | - | - | - | - | 1788 | 181.20 | 181.35 | 584 | -4.13% | -9.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mowi | 186.20 | 1.53% | 2.80 | 185613 | 184.70 | 184.00 | 186.82 | 1644 | 183.50 | 187.95 | 55 | 2.56% | -18.65% |
| MTU Aero Engines | 140.95 | 7.15% | 9.40 | 46010 | 135.00 | 134.05 | 144.05 | 211 | 139.85 | 140.85 | 27 | 5.11% | -44.75% |
| Münchener Rück | 197.00 | 2.42% | 4.65 | 59983 | 193.75 | 192.20 | 197.20 | 40 | 196.95 | 197.05 | 40 | 2.93% | -25.21% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| National Express | 204.40 | - | - | - | - | - | - | 3244 | 195.20 | 204.00 | 101 | 0.00% | -56.32% |
| NATIONAL GRID | 884.40 | - | - | - | - | - | - | 411 | 884.00 | 888.60 | 411 | -3.39% | -6.68% |
| Natixis | 1.91 | 0.58% | 0.01 | 1241813 | 1.93 | 1.86 | 1.93 | 4301 | 1.91 | 1.92 | 4333 | -10.44% | -51.52% |
| Naturgy Energy Group | 15.85 | 0.80% | 0.12 | 46061 | 15.75 | 15.75 | 15.95 | 311 | 15.82 | 15.85 | 311 | -3.74% | -29.45% |
| NCC B | 140.90 | 1.08% | 1.50 | 31463 | 140.70 | 138.60 | 141.20 | 3548 | 139.50 | 141.70 | 3560 | 0.21% | -7.97% |
| Neste Corp | 35.04 | 0.46% | 0.16 | 138392 | 35.12 | 34.38 | 35.40 | 872 | 34.45 | 35.54 | 828 | 5.89% | 12.96% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Netent 'B' | 39.85 | -3.04% | -1.25 | 81746 | 41.10 | 39.45 | 41.40 | 6518 | 39.55 | 40.20 | 11669 | 8.14% | 53.86% |
| Nexans | 36.68 | 0.66% | 0.24 | 3818 | 36.64 | 36.48 | 37.16 | 218 | 36.38 | 37.06 | 224 | -5.32% | -15.60% |
| Nexity | 26.86 | -4.75% | -1.34 | 17123 | 26.88 | 26.66 | 27.34 | 334 | 26.66 | 26.90 | 106 | -5.75% | -40.18% |
| NEXT | 4566.00 | - | - | - | - | - | - | 71 | 4562.00 | 4574.00 | 71 | 4.01% | -34.94% |
| Nibe Industrier B | 201.10 | 3.23% | 6.30 | 346128 | 197.00 | 196.65 | 202.00 | 1596 | 197.60 | 202.90 | 2474 | 3.34% | 23.60% |
| Nkt A/S | 131.30 | 1.47% | 1.90 | 6752 | 128.90 | 128.50 | 133.20 | 1520 | 130.40 | 137.00 | 270 | -3.38% | -18.50% |
| NN Group | 26.23 | 1.53% | 0.40 | 88748 | 26.00 | 25.68 | 26.23 | 132 | 26.20 | 26.24 | 137 | 4.63% | -22.58% |
| Nobia | 39.84 | 6.35% | 2.38 | 24301 | 37.78 | 37.68 | 39.86 | 6352 | 39.06 | 40.10 | 7104 | 1.48% | -43.05% |
| NOKIA | 3.53 | 1.02% | 0.04 | 1898210 | 3.53 | 3.52 | 3.57 | 5000 | 3.52 | 3.56 | 2000 | 3.72% | 6.49% |
| NOKIAN TYRES | 17.78 | -0.11% | -0.02 | 180304 | 17.89 | 17.54 | 17.89 | 100 | 17.77 | 17.83 | 100 | 1.17% | -30.79% |
| Nordea Bank | 58.83 | 1.50% | 0.87 | 771978 | 58.56 | 58.07 | 58.89 | 400 | 58.74 | 58.90 | 400 | 0.46% | -22.36% |
| Nordic Semi | 67.30 | 3.70% | 2.40 | 79859 | 65.40 | 65.40 | 67.60 | 7121 | 66.60 | 69.80 | 132 | 10.51% | 20.61% |
| NORMA Group | 23.22 | 2.65% | 0.60 | 2950 | 22.70 | 22.60 | 23.50 | 752 | 22.24 | 24.00 | 1 | 5.35% | -38.99% |
| Norsk Hydro | 23.65 | 1.20% | 0.28 | 804174 | 23.45 | 23.18 | 23.65 | 900 | 23.67 | 23.72 | 2317 | 0.13% | -27.72% |
| Norw. Air Shuttle | 3.55 | 20.56% | 0.61 | 4771761 | 3.08 | 2.96 | 3.60 | 500000 | 3.65 | 3.80 | 18321 | -12.08% | -90.62% |
| Norwegian Property | 11.40 | 4.59% | 0.50 | 1197 | 11.50 | 11.40 | 11.50 | 17 | 11.40 | 12.00 | 1000 | 2.24% | -18.57% |
| NOS SGPS | 3.42 | 1.72% | 0.06 | 56754 | 3.42 | 3.42 | 3.45 | 3335 | 3.40 | 3.42 | 545 | 4.71% | -28.73% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 450.05 | 1.08% | 4.80 | 312668 | 439.30 | 439.30 | 450.05 | 150 | 444.50 | 450.30 | 75 | 2.10% | 16.23% |
| NOVOZYMES | 360.40 | 1.84% | 6.50 | 145993 | 352.80 | 352.50 | 365.90 | 105 | 357.20 | 366.30 | 595 | 4.31% | 10.38% |
| Nyrstar | 0.11 | 0.00% | 0.00 | - | 0.11 | 0.11 | 0.11 | 23235 | 0.05 | 0.22 | 1018 | -5.48% | -34.07% |
| O2 C.R. | 220.00 | 0.00% | 0.00 | - | 220.00 | 220.00 | 220.00 | 550 | 219.00 | 214.00 | 362 | 0.00% | -10.84% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Obrascon Huarte Lain | 0.76 | -2.33% | -0.02 | 57295 | 0.76 | 0.74 | 0.81 | 3503 | 0.75 | 0.77 | 2324 | 24.06% | -28.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 2070.00 | - | - | - | - | - | - | 372 | 2071.00 | 2085.00 | 163 | 6.10% | 62.35% |
| OCI | 9.75 | 1.56% | 0.15 | 53698 | 9.74 | 9.51 | 9.80 | 825 | 9.66 | 9.84 | 825 | 2.63% | -47.92% |
| OEsterreichische Pos | 30.90 | 3.95% | 1.18 | 10805 | 30.10 | 29.95 | 31.10 | 309 | 30.55 | 31.20 | 297 | -3.59% | -10.04% |
| Olav Thon | 129.00 | -1.15% | -1.50 | 157 | 129.00 | 129.00 | 129.00 | 424 | 128.00 | 130.00 | 303 | -2.27% | -22.85% |
| OLD MUTUAL LTD. | 56.94 | - | - | - | - | - | - | 6738 | 56.60 | 57.62 | 6411 | 7.47% | -46.28% |
| Olvi A | 41.90 | -0.48% | -0.20 | 55 | 42.00 | 41.60 | 42.40 | 58 | 27.20 | 43.20 | 15 | 3.46% | 1.70% |
| OMV | 30.12 | -0.07% | -0.02 | 10001 | 30.26 | 29.92 | 30.38 | 35 | 30.02 | 30.14 | 35 | -4.44% | -40.14% |
| Ontex Group | 13.80 | 0.51% | 0.07 | 21013 | 13.75 | 13.69 | 14.06 | 123 | 13.80 | 14.11 | 419 | -3.33% | -26.52% |
| Orange Belgium | 14.78 | 1.37% | 0.20 | 622 | 14.62 | 14.44 | 14.88 | 1181 | 14.46 | 15.10 | 1051 | -2.76% | -28.77% |
| ORANGE SA | 10.42 | 1.07% | 0.11 | 446729 | 10.33 | 10.27 | 10.43 | 383 | 10.41 | 10.43 | 821 | -0.95% | -20.73% |
| Oriola 'B' | 2.10 | 4.49% | 0.09 | 12554 | 2.04 | 2.02 | 2.10 | 1821 | 2.08 | 2.10 | 2108 | 6.35% | 3.71% |
| Orion A | 45.65 | 2.24% | 1.00 | 1651 | 44.90 | 44.90 | 45.95 | 660 | 44.95 | 46.30 | 630 | 3.28% | 11.61% |
| Orion B | 45.72 | 2.41% | 1.07 | 65500 | 44.87 | 44.82 | 46.21 | 662 | 45.11 | 46.28 | 635 | 3.43% | 10.72% |
| Orkla ASA | 85.20 | 0.54% | 0.46 | 105697 | 85.22 | 84.74 | 85.54 | 3607 | 83.84 | 89.00 | 1594 | -0.09% | -4.21% |
| Orpea | 107.15 | 4.89% | 5.00 | 28725 | 102.20 | 102.15 | 107.80 | 237 | 106.30 | 107.80 | 126 | 6.88% | -6.09% |
| OSRAM Licht | 39.10 | 0.10% | 0.04 | 1247 | 39.14 | 39.03 | 39.19 | 225 | 39.06 | 39.30 | 226 | 0.18% | -11.42% |
| Otello Corporation | 14.30 | -1.04% | -0.15 | 3683 | 14.15 | 14.15 | 14.30 | 2856 | 14.30 | 14.70 | 2937 | 4.38% | -12.05% |
| OUTOKUMPU | 2.42 | 2.63% | 0.06 | 146370 | 2.39 | 2.38 | 2.42 | 9114 | 2.39 | 2.43 | 4800 | 2.41% | -14.10% |
| Outotec | 4.28 | 1.86% | 0.08 | 88934 | 4.22 | 4.18 | 4.30 | 1000 | 3.20 | 4.33 | 6129 | 10.89% | -25.89% |
| OXFORD INSTRUMENTS | 1242.00 | - | - | - | - | - | - | 298 | 1182.00 | 1670.00 | 3 | 10.11% | -19.87% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Pagegroup | 356.20 | - | - | - | - | - | - | 1069 | 353.60 | 356.60 | 468 | 4.83% | -32.22% |
| Pandora | 302.50 | 2.86% | 8.40 | 81807 | 289.50 | 287.40 | 303.40 | 746 | 297.30 | 306.20 | 715 | 4.56% | 4.38% |
| Paragon Banking | 324.40 | - | - | - | - | - | - | 1978 | 321.00 | 328.20 | 1118 | 0.31% | -40.04% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Peab B | 73.65 | 2.94% | 2.10 | 20530 | 72.00 | 71.90 | 75.00 | 5230 | 73.15 | 74.35 | 6750 | 2.36% | -21.36% |
| PEARSON | 454.80 | - | - | - | - | - | - | 600 | 454.50 | 455.20 | 717 | 6.91% | -29.03% |
| Pennon Group | 1114.50 | - | - | - | - | - | - | 601 | 1113.50 | 1116.00 | 607 | 0.27% | 8.89% |
| Pernod Ricard | 136.45 | 2.48% | 3.30 | 31727 | 134.00 | 133.80 | 137.43 | 41 | 136.05 | 136.70 | 41 | 3.69% | -14.72% |
| Persimmon | 2168.00 | - | - | - | - | - | - | 160 | 2168.00 | 2184.00 | 157 | 3.53% | -19.61% |
| PETROFAC | 167.22 | - | - | - | - | - | - | 2807 | 165.55 | 174.00 | 2846 | 4.01% | -56.40% |
| Petroleum Geo-Serv | 3.42 | 10.29% | 0.32 | 845256 | 3.15 | 3.15 | 3.47 | 91080 | 3.35 | 3.46 | 11906 | 4.88% | -80.12% |
| Peugeot | 12.16 | 4.92% | 0.57 | 765030 | 11.59 | 11.59 | 12.16 | 313 | 12.14 | 12.18 | 452 | -0.90% | -42.96% |
| Pfeiffer Vacuum Tech | 162.80 | 0.37% | 0.60 | 19 | 163.80 | 162.80 | 164.20 | 20 | 161.40 | 164.00 | 20 | 3.30% | 2.78% |
| PFNonwowens | 616.00 | 0.00% | 0.00 | - | 616.00 | 616.00 | 616.00 | 1000 | 742.00 | 708.00 | 1 | 0.00% | -16.30% |
| Pharol SGPS SA | 0.07 | 0.00% | 0.00 | - | 0.07 | 0.07 | 0.07 | 24500 | 0.07 | 0.19 | 20848 | 0.00% | -32.33% |
| Pharos Energy | 15.10 | - | - | - | - | - | - | 300 | 15.20 | 18.32 | 500 | 11.03% | -69.42% |
| PHILIP MORRIS (CR) | 14680.00 | 0.00% | 0.00 | - | 14680.00 | 14680.00 | 14680.00 | 12 | 14220.00 | 14580.00 | 200 | 0.00% | 1.94% |
| Phoenix Group Holdin | 590.60 | - | - | - | - | - | - | 652 | 589.40 | 591.00 | 642 | 2.50% | -20.99% |
| PIAGGIO | 2.08 | -0.19% | -0.00 | 79323 | 2.09 | 2.05 | 2.09 | 2575 | 2.08 | 2.09 | 2544 | 6.56% | -24.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Playtech | 247.10 | - | - | - | - | - | - | 4531 | 241.90 | 255.80 | 7184 | 15.52% | -37.95% |
| Polymetal Intl | 1700.00 | - | - | - | - | - | - | 300 | 1697.00 | 1705.50 | 2200 | 0.56% | 41.61% |
| PORSCHE AUTOMOBIL | 47.22 | 0.90% | 0.42 | 60830 | 47.04 | 46.22 | 47.28 | 81 | 47.10 | 47.31 | 180 | 3.37% | -29.27% |
| PostNL | 1.35 | 1.42% | 0.02 | 122880 | 1.37 | 1.34 | 1.37 | 9542 | 1.35 | 1.37 | 34863 | 3.20% | -32.87% |
| PREMIER OIL | 29.83 | - | - | - | - | - | - | 3941 | 29.37 | 29.85 | 770 | 8.08% | -69.62% |
| Prosegur - Cía degurid | 2.01 | 5.33% | 0.10 | 27078 | 1.97 | 1.97 | 2.06 | 348 | 1.97 | 2.02 | 1100 | 6.00% | -45.24% |
| ProSiebenSat.1 Media | 11.59 | 2.75% | 0.31 | 292303 | 11.24 | 11.13 | 11.65 | 875 | 11.47 | 11.71 | 875 | 6.92% | -16.77% |
| Protector Fors | 34.90 | -0.71% | -0.25 | 2565 | 35.15 | 34.90 | 35.55 | 2004 | 34.55 | 35.45 | 1132 | 0.43% | -32.76% |
| Provident Financial | 159.10 | - | - | - | - | - | - | 65 | 159.20 | 175.00 | 1500 | 5.78% | -65.33% |
| PROXIMUS | 17.64 | -0.40% | -0.07 | 33830 | 17.80 | 17.49 | 17.80 | 127 | 17.64 | 17.66 | 495 | -5.67% | -30.89% |
| PRUDENTIAL | 1016.00 | - | - | - | - | - | - | 500 | 1010.50 | 1020.50 | 1600 | -3.33% | -29.71% |
| PRYSMIAN | 19.21 | 1.61% | 0.30 | 147872 | 18.81 | 18.81 | 19.27 | 197 | 19.18 | 19.21 | 197 | 2.32% | -10.98% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Publicis Groupe | 24.94 | 0.85% | 0.21 | 63631 | 24.92 | 24.59 | 25.00 | 221 | 24.89 | 25.02 | 220 | -3.07% | -38.28% |
| PUMA | 60.92 | 0.83% | 0.50 | 29595 | 60.94 | 60.48 | 61.34 | 148 | 60.84 | 61.00 | 145 | 0.36% | -11.32% |
| PZ CUSSONS | 178.00 | - | - | - | - | - | - | 3337 | 157.00 | 187.00 | 90 | -0.11% | -15.04% |
| QIAGEN | 39.33 | 0.03% | 0.01 | 63132 | 39.35 | 39.25 | 39.40 | 231 | 39.29 | 39.43 | 784 | 0.83% | 29.72% |
| QINETIQ GROUP | 300.80 | - | - | - | - | - | - | 523 | 300.00 | 313.00 | 4963 | -0.27% | -16.02% |
| Quadient | 12.50 | 4.82% | 0.57 | 5120 | 12.23 | 11.90 | 12.58 | 259 | 12.40 | 12.67 | 259 | 4.60% | -41.97% |
| Raiffeisenbank Bank | 15.16 | -0.98% | -0.15 | 23942 | 15.25 | 14.96 | 15.28 | 3115 | 14.96 | 15.27 | 1246 | -9.76% | -32.05% |
| Raisio V | 3.58 | -0.42% | -0.01 | 3781 | 3.58 | 3.56 | 3.59 | 1068 | 1.88 | 3.58 | 1100 | 0.70% | 5.61% |
| Rallye | 6.62 | 0.61% | 0.04 | 1462 | 6.63 | 6.57 | 6.67 | 174 | 6.46 | 6.62 | 14 | -8.31% | -33.60% |
| Randstad Holding N.V | 38.35 | 3.90% | 1.44 | 52164 | 37.08 | 36.90 | 38.35 | 233 | 38.30 | 38.36 | 247 | 3.54% | -29.58% |
| RATHBONE BROTHERS | 1408.00 | - | - | - | - | - | - | 216 | 1378.00 | 1450.00 | 197 | -0.42% | -33.58% |
| RATIONAL | 454.00 | 1.61% | 7.20 | 3385 | 449.00 | 447.00 | 455.60 | 19 | 453.40 | 459.00 | 24 | 0.89% | -36.64% |
| Ratos B | 22.44 | 0.81% | 0.18 | 21647 | 22.40 | 22.10 | 22.86 | 22496 | 22.00 | 22.68 | 22516 | 2.19% | -33.17% |
| RCS MEDIAGROUP | 0.64 | 10.12% | 0.06 | 12293 | 0.65 | 0.64 | 0.65 | 16513 | 0.63 | 0.65 | 4236 | 9.28% | -36.06% |
| REC Silicon | 2.82 | 4.07% | 0.11 | 110253 | 2.77 | 2.77 | 2.82 | 5526 | 2.77 | 2.93 | 75000 | -3.16% | 5.86% |
| RECKITT BENCKISER | 7148.00 | - | - | - | - | - | - | 74 | 7152.00 | 7158.00 | 70 | 1.65% | 16.72% |
| Recordati Industria | 41.96 | -0.29% | -0.12 | 17046 | 42.67 | 41.93 | 42.91 | 82 | 41.96 | 42.01 | 82 | -5.46% | 11.27% |
| RED ELECTRICA | 15.78 | 1.28% | 0.20 | 96546 | 15.65 | 15.62 | 15.78 | 143 | 15.76 | 15.78 | 320 | -0.82% | -11.70% |
| REDROW | 458.90 | - | - | - | - | - | - | 4174 | 453.80 | 461.00 | 1345 | 4.06% | -38.89% |
| Relx Plc | 1887.00 | - | - | - | - | - | - | 214 | 1887.50 | 1896.00 | 500 | 5.71% | -0.94% |
| REN-Redes Energetica | 2.44 | 0.00% | 0.00 | 180984 | 2.45 | 2.44 | 2.47 | 4639 | 2.42 | 2.46 | 5039 | -5.24% | -10.46% |
| Renault | 17.84 | 3.52% | 0.61 | 260878 | 17.41 | 17.00 | 17.88 | 211 | 17.83 | 17.88 | 308 | -4.13% | -57.65% |
| Renewi Plc | 18.24 | - | - | - | - | - | - | 51088 | 17.52 | 26.00 | 945 | -10.81% | -49.75% |
| Renishaw | 3996.00 | - | - | - | - | - | - | 29 | 3974.00 | 4042.00 | 392 | 7.30% | 5.71% |
| Rentokil Initial | 496.20 | - | - | - | - | - | - | 677 | 496.10 | 496.70 | 677 | 5.96% | 9.49% |
| REPSOL | 8.42 | 1.54% | 0.13 | 678266 | 8.38 | 8.31 | 8.43 | 126 | 8.40 | 8.43 | 125 | -2.12% | -39.82% |
| RESTAURANT GROUP | 44.82 | - | - | - | - | - | - | 3893 | 43.04 | 46.56 | 2889 | 14.10% | -72.59% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rexel | 8.83 | 3.35% | 0.29 | 127679 | 8.53 | 8.51 | 8.98 | 2166 | 8.78 | 8.88 | 1988 | 5.32% | -25.36% |
| Rheinmetall | 71.18 | 5.02% | 3.40 | 106485 | 68.80 | 68.12 | 71.36 | 123 | 71.06 | 71.74 | 132 | 3.25% | -30.42% |
| RHOEN KLINIKUM | 18.12 | 0.11% | 0.02 | 1329 | 18.14 | 18.10 | 18.14 | 1000 | 18.00 | 18.16 | 200 | 0.11% | 4.26% |
| Rightmove | 531.50 | - | - | - | - | - | - | 869 | 531.00 | 532.40 | 836 | 6.45% | -16.17% |
| Ringkjøbing Landbobk | 437.00 | 3.55% | 15.00 | 1445 | 424.00 | 423.50 | 441.00 | 702 | 434.00 | 442.00 | 802 | 4.05% | -14.98% |
| RIO TINTO | 4255.00 | - | - | - | - | - | - | 200 | 4254.00 | 4258.00 | 110 | 8.57% | -5.28% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rocket Internet | 18.43 | 3.37% | 0.60 | 10078 | 17.94 | 17.93 | 18.47 | 422 | 18.42 | 18.45 | 99 | 0.77% | -16.83% |
| ROCKWOOL INT B | 1830.00 | 8.35% | 141.00 | 9133 | 1698.00 | 1698.00 | 1857.00 | 191 | 1817.00 | 1849.00 | 191 | 16.71% | 15.68% |
| ROLLS ROYCE | 279.70 | - | - | - | - | - | - | 1161 | 279.90 | 310.00 | 256 | 12.10% | -59.25% |
| ROTORK | 256.80 | - | - | - | - | - | - | 568 | 256.00 | 257.40 | 496 | 7.09% | -23.02% |
| Royal Bk of Scotld G | 104.30 | - | - | - | - | - | - | 2507 | 104.20 | 104.45 | 5957 | 0.38% | -56.90% |
| Royal Dutch Shell A | 15.02 | 2.34% | 0.34 | 473920 | 14.82 | 14.65 | 15.08 | 773 | 15.02 | 15.02 | 16 | -0.28% | -42.62% |
| Royal Dutch Shell 'B | 1240.80 | - | - | - | - | - | - | 418 | 1240.40 | 1248.80 | 500 | 4.97% | -44.71% |
| Royal Mail | 176.40 | - | - | - | - | - | - | 1100 | 176.30 | 176.70 | 2012 | 0.48% | -22.36% |
| Royal Unibrew | 518.60 | 1.17% | 6.00 | 18368 | 514.80 | 511.80 | 523.20 | 433 | 512.20 | 527.80 | 412 | 1.29% | -14.98% |
| - | - | - | - | - | - | - |