26.05.2020 06:30:17
STXE TM RE.EUR
711.99
$$$
10.3200
1.47%
25.05.2020 17:50
 
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
SMI
26.75
26.51
SMI
-10.58
-10.68
SMI
-16.61
-7.46
2018
2019
2020
{"2018":{"performance":-10.58,"chartHeight":18.081855944969,"year":2018,"ID_NOTATION":"2015046"},"2019":{"performance":26.75,"chartHeight":22,"year":2019,"ID_NOTATION":"2015046"},"2020":{"performance":-16.61,"chartHeight":20.136997652441,"year":2020,"ID_NOTATION":"2015046"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-7.46,"chartHeight":16.489784533094,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-20.66,"chartHeight":21.131191514446,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-14.27,"chartHeight":19.445120320363,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-12.32,"chartHeight":18.775615273609,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-14.02,"chartHeight":19.364587008203,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 26.05.2020 06:30:13
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%
- - - - - - -