Finanz und Wirtschaft 
25.10.2020 03:55:06
Chart
Kursdaten
| Kurs | 754.70 | Eröffnung | 754.70 |
| Diff. absolut | 4.61 | Tages-Hoch | 754.70 |
| Diff. % | 0.61 % | Tages-Tief | 754.70 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 22.10.2020 | 750.09 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 23.10.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 25.10.2020 / 03:55 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -11.61% | 889.8 | 570.1 |
| 1 Woche | -1.31% | 763.4 | 750.1 |
| 1 Monat | 1.04% | 776.4 | 739.0 |
| 3 Monate | -2.40% | 777.2 | 737.9 |
| 6 Monate | 10.32% | 779.4 | 672.7 |
| 1 Jahr | -6.48% | 889.8 | 570.1 |
| 3 Jahre | -0.15% | 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 | 19.12 | 0.13% | 0.03 | 13243 | 19.06 | 19.02 | 19.33 | 237 | 19.09 | 19.30 | 95 | -5.16% | -16.14% |
| 3I GROUP | 1067.00 | 1.62% | 17.00 | 151414 | 1047.00 | 1045.50 | 1071.50 | 308 | 1063.00 | 1068.00 | 322 | 0.99% | -3.18% |
| A.P. Moller-Maersk A | 9480.00 | -0.21% | -20.00 | 244 | 9520.00 | 9465.00 | 9570.00 | 3 | 9440.00 | 9515.00 | 3 | -4.10% | 4.75% |
| A.P. Moller-Maersk B | 10250.00 | 0.00% | 0.00 | 4556 | 10255.00 | 10210.00 | 10360.00 | 4 | 10230.00 | 10285.00 | 3 | -3.98% | 6.50% |
| A2A SpA | 1.16 | 1.54% | 0.02 | 476011 | 1.14 | 1.14 | 1.16 | 3279 | 1.16 | 1.16 | 800 | -0.52% | -30.93% |
| AA | 25.40 | 0.20% | 0.05 | 118944 | 25.60 | 25.25 | 26.60 | 50 | 21.00 | 25.95 | 3906 | -3.24% | -56.54% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Aalberts Industries | 33.12 | 1.16% | 0.38 | 22029 | 32.88 | 32.59 | 33.28 | 70 | 33.11 | 33.16 | 60 | -2.42% | -17.12% |
| Aareal Bank | 16.71 | 1.40% | 0.23 | 17342 | 16.58 | 16.52 | 16.95 | 101 | 16.70 | 16.74 | 357 | -2.17% | -44.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ACCIONA | 96.00 | 1.64% | 1.55 | 6138 | 94.20 | 94.15 | 96.30 | 40 | 95.90 | 96.05 | 36 | -0.93% | 2.40% |
| ACCOR | 24.15 | 3.60% | 0.84 | 259609 | 23.96 | 23.57 | 24.85 | 491 | 24.13 | 24.23 | 545 | 4.86% | -42.24% |
| ACEA | 17.14 | -0.12% | -0.02 | 12501 | 17.03 | 16.94 | 17.20 | 722 | 17.10 | 17.17 | 15 | -2.67% | -7.15% |
| Acerinox | 7.32 | 1.53% | 0.11 | 254595 | 7.20 | 7.20 | 7.35 | 491 | 7.32 | 7.33 | 491 | 2.15% | -26.96% |
| Ackermans & van Haar | 112.80 | 1.90% | 2.10 | 1581 | 110.80 | 110.80 | 113.00 | 166 | 112.30 | 113.40 | 162 | 1.26% | -19.37% |
| ACS ACTIVIDADES DE C | 22.94 | 1.15% | 0.26 | 167389 | 22.56 | 22.52 | 23.20 | 225 | 22.92 | 24.00 | 46 | -1.38% | -35.87% |
| Addtech B | 114.20 | -8.13% | -10.10 | 47649 | 122.50 | 113.90 | 122.50 | 1295 | 113.70 | 114.30 | 69 | -8.90% | 51.01% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ADIDAS | 281.80 | 0.14% | 0.40 | 62843 | 280.50 | 280.20 | 284.90 | 15 | 280.70 | 281.80 | 27 | -0.95% | -3.06% |
| Admiral Group | 2771.00 | -0.40% | -11.00 | 42798 | 2785.00 | 2768.00 | 2800.00 | 251 | 2769.00 | 2773.00 | 70 | 0.11% | 19.59% |
| Aedifica | 87.80 | 0.00% | 0.00 | 6409 | 87.30 | 86.85 | 87.80 | 25 | 87.50 | 88.00 | 18 | -0.23% | -20.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AEGON | 2.49 | 1.43% | 0.04 | 1362545 | 2.45 | 2.44 | 2.50 | 2971 | 2.49 | 2.49 | 1445 | 2.47% | -38.87% |
| AF Gruppen ASA | 157.00 | 1.82% | 2.80 | 3146 | 155.20 | 154.60 | 157.40 | 73 | 155.00 | 158.00 | 211 | -3.56% | -10.80% |
| AF Poeyry B | 225.80 | -11.87% | -30.40 | 197030 | 245.40 | 225.80 | 248.80 | 381 | 225.00 | 227.60 | 413 | -14.14% | 3.20% |
| AGEAS/NV | 36.94 | 1.74% | 0.63 | 117199 | 36.32 | 36.32 | 37.39 | 301 | 36.90 | 36.97 | 33 | 3.50% | -30.09% |
| AGGREKO | 476.20 | 4.87% | 22.10 | 146461 | 460.60 | 457.20 | 477.30 | 223 | 475.20 | 480.20 | 645 | 3.88% | -42.83% |
| Air France-KLM | 3.26 | 1.72% | 0.06 | 533760 | 3.17 | 3.15 | 3.33 | 783 | 3.22 | 3.30 | 630 | 8.66% | -67.07% |
| Air Liquide | 133.35 | 2.38% | 3.10 | 167851 | 130.90 | 130.90 | 135.03 | 13 | 133.30 | 133.40 | 74 | -1.08% | 5.79% |
| Airbus Group | 68.05 | 5.76% | 3.71 | 756607 | 65.26 | 65.21 | 68.69 | 23 | 68.04 | 68.07 | 107 | 5.79% | -47.94% |
| AIXTRON | 11.36 | -0.35% | -0.04 | 42518 | 11.21 | 11.17 | 11.56 | 565 | 11.36 | 11.37 | 528 | 0.49% | 33.62% |
| Akastor ASA | 7.30 | 6.26% | 0.43 | 3910 | 7.07 | 7.07 | 7.37 | 17 | 7.25 | 7.95 | 15000 | 5.49% | -26.26% |
| Aker ASA | 390.20 | 0.21% | 0.80 | 14025 | 391.00 | 390.00 | 397.80 | 200 | 389.40 | 391.60 | 99 | -3.80% | -28.14% |
| Aker BP | 151.50 | 2.24% | 3.33 | 108333 | 150.00 | 150.00 | 154.05 | 400 | 151.35 | 152.00 | 273 | -0.43% | -47.41% |
| AKER SOLUTIONS | 9.30 | 1.69% | 0.15 | 130583 | 9.19 | 9.19 | 9.51 | 3563 | 9.27 | 9.36 | 3563 | -1.53% | -62.39% |
| Akzo Nobel | 86.10 | 0.08% | 0.07 | 144484 | 86.32 | 85.20 | 87.02 | 41 | 86.00 | 86.66 | 41 | -6.17% | -5.19% |
| ALFA LAVAL | 193.25 | 1.34% | 2.55 | 555661 | 191.05 | 191.05 | 196.20 | 51 | 193.10 | 193.30 | 400 | -1.85% | -18.01% |
| ALLIANZ | 162.76 | 1.03% | 1.66 | 92721 | 160.78 | 160.64 | 163.98 | 48 | 162.70 | 164.00 | 10 | -0.55% | -25.65% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 41.20 | 2.44% | 0.98 | 358165 | 40.02 | 39.91 | 41.51 | 92 | 41.20 | 41.23 | 92 | -0.41% | -2.07% |
| Alten | 80.35 | 2.36% | 1.85 | 6973 | 78.30 | 78.30 | 80.35 | 21 | 79.70 | 80.40 | 17 | -3.54% | -28.51% |
| Altice Europe A | 4.24 | 0.11% | 0.00 | 405713 | 4.22 | 4.21 | 4.26 | 500 | 4.24 | 4.25 | 1332 | 0.18% | -26.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Amadeus IT | 46.60 | 1.75% | 0.80 | 319011 | 45.57 | 45.57 | 46.76 | 343 | 46.57 | 46.60 | 343 | -1.43% | -36.08% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Amplifon | 32.24 | 0.19% | 0.06 | 135482 | 32.24 | 31.97 | 32.47 | 106 | 32.22 | 32.25 | 116 | -0.46% | 25.74% |
| ams AG | 20.97 | -0.85% | -0.18 | 47929 | 20.99 | 20.50 | 21.24 | 2013 | 20.14 | 21.06 | 42 | -3.94% | -46.76% |
| Andritz | 29.80 | -0.86% | -0.26 | 86901 | 29.58 | 29.18 | 30.31 | 130 | 29.56 | 29.98 | 455 | -0.47% | -22.60% |
| ANGLO AMERICAN | 1982.00 | 1.50% | 29.20 | 464773 | 1940.20 | 1936.80 | 2001.50 | 246 | 1972.40 | 1995.20 | 280 | 1.34% | -8.66% |
| AB InBev | 48.41 | 2.88% | 1.35 | 269716 | 47.22 | 47.19 | 48.90 | 424 | 48.37 | 48.45 | 222 | 2.28% | -33.60% |
| Anima | 3.52 | -1.01% | -0.04 | 268522 | 3.56 | 3.52 | 3.60 | 1975 | 3.51 | 3.55 | 570 | 4.83% | -23.96% |
| ANTOFAGASTA | 1038.00 | -0.19% | -2.00 | 127526 | 1031.50 | 1030.50 | 1058.00 | 325 | 1037.50 | 1038.50 | 325 | 0.34% | 12.73% |
| Aperam | 25.58 | 1.07% | 0.27 | 8700 | 25.41 | 25.26 | 25.69 | 313 | 25.56 | 25.61 | 308 | -1.04% | -10.59% |
| Applus Services | 7.26 | 2.18% | 0.15 | 32622 | 7.06 | 7.06 | 7.26 | 224 | 7.23 | 7.37 | 971 | 10.58% | -36.33% |
| Arcadis | 19.60 | 0.51% | 0.10 | 6753 | 19.43 | 19.43 | 19.71 | 61 | 19.60 | 19.75 | 415 | -0.76% | -5.50% |
| ArcelorMittal | 12.46 | 0.00% | 0.00 | 1384451 | 12.40 | 12.26 | 12.60 | 934 | 12.45 | 12.48 | 500 | 1.55% | -20.06% |
| Arkema | 89.57 | -0.26% | -0.23 | 27914 | 89.58 | 89.40 | 90.82 | 31 | 89.56 | 89.58 | 40 | -4.45% | -5.26% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHMORE GROUP | 375.40 | 0.86% | 3.20 | 56466 | 374.20 | 374.20 | 377.60 | 1144 | 375.00 | 375.80 | 700 | -1.57% | -27.53% |
| ASHTEAD GROUP | 2979.00 | 0.74% | 22.00 | 98695 | 2954.00 | 2933.00 | 3018.00 | 112 | 2978.00 | 2982.00 | 253 | 0.30% | 22.79% |
| ASM International | 126.95 | -3.42% | -4.50 | 73521 | 130.05 | 126.80 | 131.70 | 61 | 126.80 | 128.05 | 28 | -8.04% | 26.38% |
| ASML Holding | 316.60 | -1.28% | -4.10 | 118918 | 317.00 | 314.55 | 320.85 | 5 | 316.55 | 316.80 | 554 | -4.36% | 20.27% |
| ASSA Abloy B | 206.20 | -1.90% | -4.00 | 375885 | 210.20 | 206.10 | 210.95 | 101 | 206.10 | 206.40 | 396 | -2.87% | -5.80% |
| Assicurazioni Genera | 12.03 | 0.71% | 0.09 | 414372 | 11.98 | 11.93 | 12.12 | 169 | 12.02 | 12.03 | 533 | -0.91% | -34.75% |
| Associated British F | 1732.50 | 2.03% | 34.50 | 100026 | 1711.50 | 1697.00 | 1746.50 | 192 | 1732.00 | 1734.50 | 300 | -1.00% | -33.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASTM | 17.14 | -1.49% | -0.26 | 10783 | 17.32 | 17.13 | 17.51 | 375 | 17.12 | 17.17 | 88 | -0.87% | -37.08% |
| Aston Martin Lagonda | 50.20 | 1.05% | 0.52 | 498589 | 49.90 | 49.66 | 51.30 | 2383 | 49.32 | 60.00 | 150 | 1.17% | -90.34% |
| AstraZeneca | 7936.00 | -0.33% | -26.00 | 215522 | 7908.00 | 7896.00 | 8016.00 | 90 | 7934.00 | 7944.00 | 247 | -3.62% | 4.39% |
| Atea | 115.80 | 1.22% | 1.40 | 6019 | 114.60 | 114.20 | 115.80 | 306 | 115.00 | 116.80 | 306 | 1.49% | -10.09% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Atlantia | 14.42 | 0.09% | 0.01 | 87591 | 14.47 | 14.35 | 14.65 | 239 | 14.42 | 14.44 | 239 | -1.35% | -30.93% |
| Atlas Copco A | 407.10 | 0.74% | 3.00 | 245899 | 401.60 | 401.20 | 407.40 | 100 | 407.00 | 407.40 | 55 | -3.00% | 8.94% |
| Atlas Copco B | 353.50 | 0.63% | 2.20 | 57114 | 350.00 | 349.80 | 354.50 | 100 | 353.50 | 353.90 | 235 | -3.15% | 8.64% |
| ATOS | 65.20 | -0.31% | -0.20 | 113184 | 65.26 | 64.88 | 66.02 | 57 | 65.20 | 65.76 | 57 | -4.79% | -23.58% |
| Atresmedia Co.d.Medi | 2.68 | 7.66% | 0.19 | 36850 | 2.53 | 2.53 | 2.73 | 414 | 2.11 | 2.71 | 968 | 23.07% | -22.86% |
| Atrium European Real | 2.24 | 0.00% | 0.00 | 2745 | 2.21 | 2.20 | 2.24 | 2500 | 2.21 | 2.25 | 1500 | -2.18% | -35.63% |
| Atrium Ljungberg B | 156.40 | -0.76% | -1.20 | 5604 | 158.00 | 156.00 | 159.20 | 831 | 156.20 | 156.60 | 1177 | -1.64% | -30.80% |
| AURUBIS | 61.70 | -1.22% | -0.76 | 7372 | 62.46 | 61.62 | 62.88 | 113 | 61.66 | 61.76 | 122 | 1.82% | 12.67% |
| Austevoll Seafood | 70.65 | 1.29% | 0.90 | 18745 | 70.05 | 70.05 | 71.20 | 469 | 70.40 | 70.70 | 594 | -4.53% | -21.59% |
| AUTOGRILL | 3.44 | 1.18% | 0.04 | 48066 | 3.42 | 3.42 | 3.52 | 1846 | 3.43 | 3.45 | 1796 | 3.80% | -63.23% |
| Avance Gas Holding | 29.40 | 3.38% | 0.96 | 24409 | 29.00 | 29.00 | 30.06 | 786 | 28.46 | 30.12 | 977 | -3.73% | -41.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AVEVA GROUP | 4595.00 | 0.42% | 19.00 | 30772 | 4566.00 | 4558.00 | 4630.00 | 35 | 4593.00 | 4597.00 | 69 | 1.66% | -1.18% |
| Aviva | 278.10 | 1.64% | 4.50 | 2924764 | 274.60 | 272.00 | 281.10 | 2583 | 277.70 | 278.10 | 370 | -1.49% | -33.72% |
| AXA | 14.90 | 1.26% | 0.19 | 1334498 | 14.80 | 14.65 | 15.05 | 348 | 14.89 | 14.90 | 348 | -1.91% | -40.58% |
| AXFOOD AB | 215.40 | -0.19% | -0.40 | 89210 | 216.20 | 211.80 | 218.80 | 249 | 214.40 | 215.80 | 569 | 2.87% | 3.16% |
| AZIMUT | 15.72 | 0.90% | 0.14 | 19396 | 15.69 | 15.69 | 15.83 | 223 | 15.70 | 15.72 | 233 | -2.24% | -26.34% |
| Aéroports de Paris | 89.05 | 3.13% | 2.70 | 16387 | 86.85 | 85.85 | 89.10 | 1 | 88.95 | 89.10 | 39 | 9.53% | -49.40% |
| B & M Europ.Value Re | 499.20 | 0.96% | 4.75 | 314669 | 495.80 | 491.80 | 502.00 | 370 | 499.20 | 499.60 | 658 | -2.27% | 21.61% |
| BABCOCK INT GROUP | 253.00 | 1.44% | 3.60 | 285651 | 251.00 | 250.25 | 256.90 | 604 | 252.90 | 263.00 | 1040 | -1.90% | -59.64% |
| BAE SYSTEMS | 458.60 | 3.15% | 14.00 | 1665176 | 440.90 | 440.50 | 460.40 | 490 | 458.40 | 458.70 | 736 | -5.21% | -19.06% |
| Bakkafrost P/F | 595.00 | -0.67% | -4.00 | 16724 | 598.00 | 591.50 | 604.00 | 99 | 590.00 | 597.50 | 65 | -3.49% | -8.46% |
| BALFOUR BEATTY | 231.20 | 2.03% | 4.60 | 53340 | 229.20 | 228.60 | 232.40 | 2601 | 230.00 | 232.60 | 2654 | 2.30% | -11.96% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BANCA GENERALI | 26.58 | -0.60% | -0.16 | 12759 | 26.60 | 26.52 | 26.96 | 133 | 26.54 | 26.60 | 139 | -1.48% | -8.28% |
| BCA MONTE DEI PASCHI | 1.16 | 0.78% | 0.01 | 27874 | 1.18 | 1.16 | 1.18 | 1724 | 1.15 | 1.18 | 1661 | -0.68% | -16.57% |
| BBVA | 2.49 | -56.17% | -3.19 | 4616990 | 2.44 | 2.43 | 2.50 | 3000 | 2.48 | 2.49 | 4697 | -56.17% | -50.25% |
| B. COM. PORTUGUES | 0.08 | 0.39% | 0.00 | 136050 | 0.08 | 0.08 | 0.08 | 84764 | 0.08 | 0.08 | 84764 | -1.03% | -62.03% |
| BA.SABADELL | 0.29 | 5.06% | 0.01 | 5111120 | 0.28 | 0.28 | 0.29 | 13605 | 0.29 | 0.29 | 13605 | 2.27% | -72.38% |
| Banco Santander | 1.74 | 3.52% | 0.06 | 12004609 | 1.69 | 1.69 | 1.76 | 9067 | 1.74 | 1.74 | 3141 | 5.57% | -53.47% |
| Bank of Georgia | 919.00 | 0.16% | 1.50 | 4449 | 923.00 | 913.00 | 927.50 | 119 | 877.00 | 956.00 | 244 | 2.80% | -43.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bank of Ireland | 1.99 | 4.58% | 0.09 | 679414 | 1.90 | 1.89 | 1.99 | 977 | 1.97 | 2.00 | 4053 | 7.52% | -59.33% |
| Bankia | 1.16 | 1.09% | 0.01 | 1183596 | 1.15 | 1.14 | 1.17 | 3047 | 1.16 | 1.16 | 7 | 2.07% | -38.84% |
| BANKINTER | 3.41 | 2.68% | 0.09 | 1882913 | 3.33 | 3.29 | 3.46 | 1056 | 3.40 | 3.41 | 1118 | -1.27% | -47.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Banque Nationale Bel | 1785.00 | 0.00% | 0.00 | - | 1785.00 | 1785.00 | 1785.00 | 2 | 1760.00 | 1815.00 | 2 | -0.56% | -26.84% |
| Barclays Bank | 110.98 | 6.38% | 6.66 | 13900244 | 108.68 | 106.66 | 113.32 | 3183 | 110.90 | 111.02 | 3183 | 8.46% | -38.44% |
| Barco | 13.87 | -1.25% | -0.17 | 83264 | 14.00 | 13.79 | 14.49 | 795 | 13.79 | 13.88 | 123 | -12.85% | -55.77% |
| BARRATT DEVELOPMENTS | 539.20 | 1.85% | 9.80 | 389310 | 531.00 | 524.60 | 543.60 | 1303 | 538.40 | 539.40 | 1393 | 0.00% | -27.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BASF | 52.25 | 1.01% | 0.52 | 292282 | 51.63 | 51.60 | 52.89 | 154 | 52.24 | 52.28 | 154 | -2.54% | -22.29% |
| Basware | 38.30 | -1.54% | -0.60 | 15537 | 37.73 | 37.75 | 38.40 | 25 | 36.00 | 38.30 | 2 | -2.79% | 61.43% |
| BAYER | 42.29 | 0.21% | 0.09 | 444035 | 42.16 | 41.99 | 42.88 | 191 | 42.30 | 42.33 | 191 | -5.52% | -41.99% |
| BMW | 64.05 | 0.05% | 0.03 | 198263 | 64.00 | 63.63 | 64.65 | 80 | 64.03 | 64.07 | 30 | 1.44% | -12.64% |
| BMW Vz | 48.40 | -0.31% | -0.15 | 794 | 48.16 | 48.16 | 48.96 | 170 | 48.36 | 48.44 | 184 | 0.92% | -12.16% |
| BayWa Vink. | 27.25 | -1.09% | -0.30 | 261 | 27.50 | 27.20 | 27.50 | 52 | 27.15 | 27.30 | 21 | -2.50% | -3.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA POP SONDRIO | 1.68 | -0.24% | -0.00 | 13444 | 1.73 | 1.68 | 1.73 | 1579 | 1.65 | 1.68 | 11 | -5.35% | -20.68% |
| BEAZLEY PLC LS -,05 | 324.40 | -0.49% | -1.60 | 250390 | 323.60 | 323.00 | 329.00 | 472 | 323.80 | 324.60 | 1374 | -1.76% | -41.76% |
| Befimmo | 36.45 | -0.27% | -0.10 | 1750 | 36.50 | 36.00 | 36.60 | 486 | 36.45 | 37.15 | 71 | 1.32% | -32.50% |
| BEIERSDORF | 99.10 | 0.92% | 0.90 | 74088 | 98.36 | 98.16 | 99.66 | 37 | 99.08 | 99.14 | 37 | -1.39% | -6.82% |
| Beijer Alma B | 128.00 | 1.59% | 2.00 | 5115 | 124.20 | 123.80 | 128.00 | 11 | 127.60 | 128.60 | 70 | 5.26% | -18.26% |
| Bekaert | 20.28 | -0.29% | -0.06 | 21172 | 20.46 | 20.12 | 20.56 | 184 | 20.24 | 20.30 | 61 | 5.24% | -23.59% |
| BELLWAY | 2539.00 | 0.99% | 25.00 | 86499 | 2517.00 | 2501.00 | 2571.00 | 58 | 2536.00 | 2563.00 | 180 | -3.05% | -33.20% |
| Beneteau | 8.08 | 1.51% | 0.12 | 7839 | 7.95 | 7.93 | 8.10 | 1013 | 8.01 | 8.14 | 1102 | 7.45% | -25.05% |
| Bergman & Beving B | 84.40 | 0.00% | 0.00 | - | 84.40 | 84.40 | 84.40 | 133 | 90.00 | 91.00 | 31 | -2.09% | 3.94% |
| BERKELEY GROUP | 4273.00 | 1.18% | 50.00 | 48461 | 4198.00 | 4176.00 | 4318.00 | 76 | 4271.00 | 4275.00 | 76 | -1.63% | -12.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Betsson B | 74.00 | 9.47% | 6.40 | 97331 | 70.90 | 70.30 | 78.50 | 144 | 71.10 | 73.80 | 108 | 2.64% | 69.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BHP Group | 1609.40 | 0.07% | 1.20 | 798684 | 1598.00 | 1595.60 | 1618.40 | 1000 | 1608.00 | 1610.00 | 243 | -1.66% | -9.58% |
| Bic | 42.00 | 2.09% | 0.86 | 11126 | 41.36 | 41.30 | 42.00 | 128 | 41.98 | 42.06 | 122 | -2.73% | -32.09% |
| Bilfinger SE | 18.77 | 0.11% | 0.02 | 8593 | 18.86 | 18.63 | 18.91 | 89 | 18.61 | 19.04 | 90 | -3.74% | -45.72% |
| BillerudKorsnäs | 143.00 | -1.28% | -1.85 | 131120 | 143.45 | 141.88 | 145.15 | 71 | 142.75 | 143.00 | 180 | -4.92% | 29.00% |
| bioMerieux | 125.50 | -1.88% | -2.40 | 47627 | 128.50 | 124.95 | 131.50 | 120 | 125.40 | 126.40 | 132 | -9.39% | 58.26% |
| BNP Paribas | 33.43 | 2.78% | 0.91 | 792506 | 32.59 | 32.57 | 33.90 | 195 | 33.44 | 33.69 | 195 | 3.72% | -36.64% |
| BODYCOTE PLC LS -,17 | 705.00 | 1.15% | 8.00 | 36254 | 690.50 | 690.50 | 706.00 | 594 | 679.00 | 715.50 | 594 | 3.60% | -26.02% |
| Boliden | 261.30 | 0.69% | 1.80 | 278215 | 258.10 | 257.90 | 265.30 | 311 | 261.10 | 261.50 | 332 | 4.31% | 4.94% |
| Bolloré | 3.20 | -1.60% | -0.05 | 177516 | 3.24 | 3.16 | 3.26 | 2255 | 3.07 | 3.20 | 103 | -2.62% | -17.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Borregaard | 132.80 | 3.91% | 5.00 | 11712 | 125.60 | 125.20 | 133.80 | 290 | 131.20 | 132.60 | 105 | -6.48% | 40.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bouygues | 30.65 | 0.66% | 0.20 | 165611 | 30.32 | 30.19 | 30.82 | 270 | 30.62 | 30.68 | 274 | -0.33% | -19.38% |
| BP PLC | 204.70 | 1.69% | 3.40 | 6968215 | 203.05 | 203.05 | 208.95 | 2452 | 204.60 | 204.80 | 2452 | -2.62% | -56.85% |
| Bper Banca | 1.20 | 1.23% | 0.01 | 738687 | 1.21 | 1.20 | 1.23 | 15648 | 1.20 | 1.21 | 3037 | -0.42% | -60.73% |
| bpost | 8.09 | 0.87% | 0.07 | 44966 | 8.01 | 8.00 | 8.11 | 200 | 8.00 | 8.10 | 567 | 0.44% | -21.65% |
| Brederode | 74.80 | -0.66% | -0.50 | 66 | 75.00 | 74.80 | 75.00 | 4 | 74.80 | 74.90 | 27 | -1.32% | 0.81% |
| BREMBO | 9.66 | 3.87% | 0.36 | 206993 | 9.35 | 9.35 | 10.02 | 242 | 9.60 | 9.69 | 872 | 8.66% | -12.66% |
| BRENNTAG | 55.08 | 0.36% | 0.20 | 68384 | 54.68 | 54.46 | 55.42 | 147 | 55.02 | 55.14 | 153 | -1.36% | 13.33% |
| BREWIN DOLPHIN | 248.00 | 3.77% | 9.00 | 14002 | 240.00 | 240.00 | 248.50 | 1 | 246.50 | 248.00 | 5 | 4.20% | -33.15% |
| BRIT AMER TOBACCO | 2573.00 | 0.68% | 17.50 | 298413 | 2555.00 | 2547.00 | 2594.00 | 238 | 2572.50 | 2574.00 | 259 | -2.54% | -20.67% |
| BRITISH LAND CO | 379.20 | 3.95% | 14.40 | 492910 | 370.10 | 366.60 | 381.90 | 365 | 330.00 | 379.40 | 882 | 6.37% | -40.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BRITVIC | 800.00 | 1.72% | 13.50 | 108561 | 782.50 | 782.00 | 801.50 | 624 | 799.00 | 801.00 | 615 | 7.82% | -11.46% |
| BROWN GROUP | 58.00 | 8.61% | 4.60 | 36181 | 56.10 | 55.50 | 58.00 | 2 | 50.00 | 64.00 | 830 | 12.40% | -63.52% |
| BRUNELLO CUCINELLI | 27.42 | 0.44% | 0.12 | 3509 | 27.22 | 27.22 | 27.62 | 410 | 27.18 | 27.54 | 93 | -0.44% | -13.50% |
| BT GROUP | 103.80 | 2.57% | 2.60 | 2080380 | 101.00 | 101.00 | 103.97 | 1900 | 103.70 | 103.80 | 3038 | 3.36% | -46.26% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BUNZL | 2450.00 | -0.28% | -7.00 | 54439 | 2460.00 | 2449.00 | 2482.00 | 305 | 2448.00 | 2452.00 | 100 | -4.18% | 17.96% |
| BURBERRY GROUP | 1490.00 | 0.61% | 9.00 | 128953 | 1493.00 | 1473.50 | 1502.00 | 224 | 1489.50 | 1491.00 | 228 | -2.96% | -32.64% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bureau Veritas | 20.38 | 5.98% | 1.15 | 282599 | 19.61 | 19.58 | 20.63 | 167 | 20.27 | 20.38 | 140 | 3.61% | -12.53% |
| BUZZI UNICEM | 20.61 | -0.82% | -0.17 | 22846 | 20.68 | 20.61 | 20.84 | 175 | 20.66 | 20.69 | 175 | -0.77% | -8.36% |
| BW LPG | 44.72 | 2.19% | 0.96 | 64794 | 44.00 | 43.90 | 45.00 | 758 | 44.44 | 45.30 | 1335 | -2.14% | -39.43% |
| C&C Group | 174.80 | -1.58% | -2.80 | 60512 | 176.80 | 173.60 | 178.80 | 3803 | 168.00 | 182.20 | 4052 | -1.24% | -56.52% |
| CA IMMO | 25.20 | -0.79% | -0.20 | 14877 | 25.55 | 25.15 | 25.55 | 5000 | 25.15 | 25.50 | 71 | -4.91% | -32.53% |
| Cairn Energy | 143.70 | 2.94% | 4.10 | 172781 | 141.50 | 141.30 | 145.00 | 13325 | 140.00 | 146.30 | 10298 | -0.76% | -30.11% |
| Caixabank SA | 1.71 | 0.94% | 0.02 | 2246571 | 1.70 | 1.69 | 1.73 | 2311 | 1.71 | 1.71 | 1 | 2.18% | -38.69% |
| Cap Gemini | 105.50 | 0.91% | 0.95 | 62327 | 104.10 | 103.55 | 105.60 | 34 | 105.50 | 106.45 | 34 | -3.70% | -3.34% |
| CAPITA | 24.74 | 4.23% | 1.00 | 689946 | 23.79 | 23.59 | 25.28 | 95824 | 23.72 | 25.75 | 79297 | -4.22% | -84.96% |
| CAPITAL & COUNTIES | 109.90 | 6.29% | 6.50 | 232477 | 104.00 | 103.50 | 110.60 | 686 | 108.50 | 114.30 | 3975 | -1.43% | -57.89% |
| Cargotec B | 31.28 | -2.19% | -0.70 | 12641 | 32.00 | 31.22 | 32.40 | 390 | 31.22 | 31.28 | 355 | -5.73% | 3.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CARLSBERG B | 852.40 | 1.33% | 11.20 | 57588 | 843.40 | 839.20 | 855.40 | 50 | 851.60 | 852.40 | 91 | -1.66% | -14.28% |
| Carnival | 1023.00 | 4.24% | 41.60 | 168141 | 1011.50 | 1001.50 | 1028.00 | 200 | 1014.50 | 1024.00 | 201 | 12.62% | -71.91% |
| Carrefour | 13.85 | 1.24% | 0.17 | 338961 | 13.71 | 13.68 | 13.92 | 259 | 13.84 | 13.86 | 609 | -1.44% | -7.42% |
| Casino Guichard | 22.06 | 0.55% | 0.12 | 8699 | 21.96 | 21.77 | 22.09 | 2008 | 21.90 | 22.06 | 12 | 1.38% | -47.03% |
| Castellum | 201.10 | -0.35% | -0.70 | 46387 | 202.60 | 199.85 | 203.20 | 16 | 200.90 | 201.10 | 160 | -1.28% | -8.63% |
| Caverion | 5.89 | 0.60% | 0.04 | 2417 | 5.84 | 5.84 | 5.93 | 369 | 5.88 | 5.92 | 134 | -6.58% | -18.42% |
| CECONOMY | 4.32 | 3.40% | 0.14 | 170325 | 4.17 | 4.15 | 4.34 | 1395 | 4.00 | 4.33 | 641 | 5.88% | -20.44% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CENTRICA | 41.22 | 1.18% | 0.48 | 4116361 | 41.01 | 40.81 | 41.91 | 7682 | 40.83 | 41.18 | 3613 | 3.18% | -53.78% |
| CEZ | 445.00 | 0.00% | 0.00 | - | 445.00 | 445.00 | 445.00 | 1200 | 437.00 | 445.50 | 1200 | 0.00% | -12.14% |
| CGG | 0.58 | 1.93% | 0.01 | 374087 | 0.58 | 0.57 | 0.60 | 8958 | 0.58 | 0.58 | 33448 | 5.79% | -79.88% |
| CHEMRING GROUP | 270.50 | 1.88% | 5.00 | 11305 | 267.50 | 267.00 | 278.50 | 2000 | 150.00 | 281.50 | 4269 | 7.77% | 13.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Christian Dior | 394.60 | -0.20% | -0.80 | 1575 | 399.80 | 390.80 | 399.80 | 18 | 394.20 | 396.80 | 20 | -3.92% | -13.88% |
| CHRISTIAN HANSEN | 655.20 | -0.15% | -1.00 | 56128 | 659.20 | 654.20 | 661.80 | 58 | 653.20 | 657.40 | 41 | -1.18% | 23.58% |
| CFE | 56.70 | 1.07% | 0.60 | 214 | 56.30 | 56.30 | 56.90 | 349 | 55.60 | 59.10 | 337 | 0.00% | -41.67% |
| Michelin (CGDE) | 97.70 | 3.23% | 3.06 | 222693 | 96.46 | 95.94 | 98.33 | 37 | 97.72 | 100.00 | 25 | 4.60% | -10.33% |
| Citycon | 6.98 | 0.43% | 0.03 | 2551 | 6.98 | 6.98 | 7.03 | 58 | 6.90 | 7.01 | 390 | -0.14% | -25.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Clas Ohlson B | 85.20 | 0.77% | 0.65 | 4139 | 84.90 | 84.65 | 86.00 | 308 | 84.65 | 85.70 | 1584 | 0.47% | -24.40% |
| CLOSE BROTHERS GROUP | 1094.00 | 3.21% | 34.00 | 21255 | 1074.00 | 1074.00 | 1098.00 | 89 | 1044.00 | 1101.00 | 113 | 7.57% | -31.75% |
| CNH Industrial | 7.26 | 1.68% | 0.12 | 962667 | 7.18 | 7.13 | 7.28 | 1320 | 7.27 | 7.28 | 581 | -1.06% | -26.21% |
| CNP Assurances | 10.74 | 1.13% | 0.12 | 80000 | 10.70 | 10.58 | 10.91 | 713 | 10.72 | 10.81 | 792 | 0.66% | -39.29% |
| Coca-Cola HBC | 1972.00 | 1.39% | 27.00 | 176679 | 1948.50 | 1942.50 | 1981.50 | 159 | 1971.00 | 1973.00 | 159 | 2.00% | -23.12% |
| COFINIMMO | 121.60 | -0.65% | -0.80 | 3555 | 122.20 | 121.50 | 122.80 | 14 | 121.40 | 121.80 | 22 | 0.16% | -7.32% |
| COLOPLAST | 970.40 | 0.10% | 1.00 | 21910 | 973.40 | 963.60 | 976.80 | 28 | 966.80 | 971.20 | 49 | -1.96% | 17.20% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Commerzbank | 4.57 | 2.90% | 0.13 | 687269 | 4.43 | 4.43 | 4.64 | 2230 | 4.57 | 4.61 | 2442 | 5.74% | -17.25% |
| Compagnie de Saint-G | 35.20 | -0.83% | -0.29 | 313016 | 35.44 | 35.13 | 35.70 | 133 | 35.21 | 35.50 | 101 | -4.19% | -3.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Cie Plastic Omnium | 20.96 | 0.38% | 0.08 | 58951 | 20.92 | 20.90 | 21.50 | 1 | 20.94 | 21.14 | 474 | -10.20% | -15.35% |
| Compass Group | 1148.00 | 0.17% | 2.00 | 759733 | 1146.50 | 1139.00 | 1165.00 | 655 | 1146.50 | 1150.00 | 641 | -3.29% | -39.44% |
| Const&Auxiliar de Fe | 29.55 | 0.68% | 0.20 | 298 | 29.20 | 29.20 | 29.70 | 91 | 29.00 | 29.60 | 7 | -3.43% | -27.84% |
| CONTINENTAL | 101.00 | 0.30% | 0.30 | 179248 | 100.95 | 100.05 | 102.40 | 91 | 100.90 | 101.55 | 34 | -0.05% | -12.60% |
| Corporación Financiera | 34.05 | 0.74% | 0.25 | 100 | 34.20 | 34.05 | 34.20 | 79 | 33.50 | 34.55 | 14 | -2.58% | -29.43% |
| Countrywide | 157.00 | -2.61% | -4.20 | 8524 | 158.10 | 155.60 | 158.10 | 627 | 146.00 | 159.60 | 436 | -14.95% | -53.48% |
| Covivio | 55.55 | 0.18% | 0.10 | 17036 | 55.55 | 54.90 | 55.80 | 194 | 54.70 | 56.10 | 194 | -0.98% | -45.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CREDEM | 3.65 | 1.53% | 0.06 | 7166 | 3.63 | 3.63 | 3.68 | 550 | 3.65 | 4.00 | 4 | -2.01% | -29.17% |
| CREDITO VALTELLINESE | 6.87 | -0.77% | -0.05 | 27911 | 6.92 | 6.86 | 7.05 | 1310 | 6.78 | 6.90 | 1197 | -2.72% | 9595.35% |
| CRH PLC | 31.26 | 0.84% | 0.26 | 148881 | 30.95 | 30.95 | 31.68 | 50 | 31.19 | 31.25 | 86 | -4.78% | -12.56% |
| Croda Int | 6254.00 | 1.03% | 64.00 | 15945 | 6202.00 | 6170.00 | 6298.00 | 120 | 6248.00 | 6256.00 | 52 | -3.28% | 22.27% |
| Crédit Agricole | 7.49 | 1.44% | 0.11 | 1070636 | 7.39 | 7.39 | 7.59 | 45 | 7.49 | 7.50 | 50 | 2.10% | -42.21% |
| CTS Eventim & Co. | 43.68 | 4.15% | 1.74 | 46126 | 41.78 | 41.44 | 43.70 | 63 | 43.38 | 43.78 | 171 | 5.66% | -22.42% |
| CTT-Correios de Port | 2.31 | -0.75% | -0.02 | 24776 | 2.31 | 2.29 | 2.34 | 14978 | 2.25 | 2.37 | 7970 | -6.75% | -27.73% |
| D'Ieteren | 48.30 | -0.10% | -0.05 | 1665 | 47.80 | 47.10 | 48.85 | 42 | 47.50 | 49.20 | 546 | -3.30% | -22.47% |
| DLY MAIL & GEN TRUST | 730.00 | 0.41% | 3.00 | 3311 | 743.00 | 722.00 | 754.00 | 3 | 600.00 | 758.00 | 692 | 4.73% | -12.36% |
| Daimler | 48.20 | 0.49% | 0.23 | 1013532 | 48.98 | 47.87 | 49.12 | 161 | 48.19 | 48.22 | 107 | -2.49% | -2.23% |
| D/S Norden | 94.00 | 0.64% | 0.60 | 1967 | 94.80 | 93.50 | 95.80 | 282 | 93.40 | 94.50 | 282 | -6.75% | -11.90% |
| DANIELI & C | 14.20 | 3.35% | 0.46 | 3562 | 14.06 | 13.96 | 14.24 | 339 | 14.12 | 14.36 | 200 | 3.65% | -13.41% |
| DANIELI +C.RISP.NC E | 9.37 | 2.85% | 0.26 | 5380 | 9.18 | 9.18 | 9.37 | 231 | 9.23 | 9.48 | 923 | 6.48% | -6.67% |
| Danone | 50.88 | 1.23% | 0.62 | 269650 | 50.30 | 50.24 | 51.30 | 89 | 50.76 | 51.04 | 86 | -4.93% | -31.02% |
| Danske Bank | 93.64 | 1.92% | 1.76 | 106631 | 92.88 | 92.74 | 94.34 | 281 | 93.38 | 93.72 | 200 | 2.29% | -13.46% |
| Dassault Systèmes | 148.10 | -3.39% | -5.20 | 151314 | 151.90 | 147.25 | 151.90 | 52 | 147.95 | 148.15 | 13 | -6.71% | 0.85% |
| Davide Campari-Milan | 9.23 | -0.41% | -0.04 | 208776 | 9.25 | 9.23 | 9.34 | 400 | 9.23 | 9.23 | 400 | -2.57% | 13.06% |
| DCC | 5012.00 | -0.20% | -10.00 | 57850 | 5048.00 | 4999.00 | 5088.00 | 134 | 5004.00 | 5010.00 | 66 | -6.35% | -23.36% |
| DE LA RUE | 146.80 | 5.01% | 7.00 | 11473 | 141.40 | 141.40 | 147.80 | 1196 | 140.00 | 152.80 | 1962 | -2.52% | 5.46% |
| De'Longhi | 29.18 | -0.55% | -0.16 | 22122 | 29.62 | 28.98 | 29.62 | 83 | 29.18 | 29.24 | 58 | -4.27% | 54.56% |
| Demant | 217.00 | 0.42% | 0.90 | 27350 | 215.50 | 213.60 | 218.20 | 122 | 216.40 | 217.30 | 272 | 6.48% | 3.33% |
| Derwent London | 2790.00 | 1.90% | 52.00 | 29325 | 2750.00 | 2750.00 | 2828.00 | 80 | 2784.00 | 2790.00 | 258 | 5.12% | -30.39% |
| DEUTSCHE BANK | 8.12 | 2.02% | 0.16 | 1817954 | 7.95 | 7.95 | 8.24 | 500 | 8.11 | 8.12 | 1600 | 2.80% | 17.01% |
| DEUTSCHE BOERSE | 137.65 | 0.00% | 0.00 | 94140 | 137.40 | 136.75 | 138.90 | 60 | 137.55 | 137.75 | 57 | -6.14% | -2.03% |
| DEUTSCHE EUROSHOP | 12.06 | 3.52% | 0.41 | 10854 | 11.63 | 11.61 | 12.16 | 140 | 12.05 | 12.18 | 489 | 2.29% | -54.21% |
| DEUTSCHE LUFTHANSA | 8.48 | 5.89% | 0.47 | 860414 | 7.99 | 7.99 | 8.51 | 1317 | 8.41 | 8.49 | 175 | 12.20% | -48.14% |
| DEUTSCHE POST | 40.60 | -0.32% | -0.13 | 379581 | 40.56 | 40.37 | 40.99 | 43 | 40.60 | 40.62 | 107 | -1.84% | 19.71% |
| Deutsche Telekom | 13.45 | 0.22% | 0.03 | 628394 | 13.38 | 13.36 | 13.61 | 581 | 13.44 | 13.46 | 614 | -4.17% | -7.99% |
| Deutsche Wohnen | 43.68 | -0.11% | -0.05 | 50842 | 43.59 | 43.52 | 43.96 | 7 | 43.51 | 43.69 | 7 | -2.24% | 19.90% |
| DFDS | 247.00 | 4.40% | 10.40 | 116248 | 236.40 | 236.00 | 256.80 | 320 | 246.40 | 248.20 | 93 | 3.61% | -23.95% |
| Diageo | 2626.50 | 1.29% | 33.50 | 719298 | 2580.50 | 2580.50 | 2652.00 | 231 | 2625.50 | 2637.00 | 154 | -1.23% | -18.00% |
| Dialog Semiconductor | 33.99 | 1.12% | 0.38 | 86587 | 33.66 | 33.20 | 34.44 | 134 | 33.94 | 34.01 | 181 | -9.84% | -24.87% |
| DiaSorin | 187.70 | -2.14% | -4.10 | 25666 | 191.10 | 187.70 | 192.00 | 19 | 187.80 | 188.10 | 19 | -3.89% | 62.65% |
| Direct Line Insuranc | 281.00 | -0.92% | -2.60 | 375446 | 282.40 | 280.80 | 285.60 | 800 | 280.80 | 282.50 | 1913 | -0.04% | -10.34% |
| DIA | 0.12 | -1.08% | -0.00 | 40637 | 0.12 | 0.12 | 0.12 | 22341 | 0.12 | 0.12 | 21659 | 5.03% | 16.08% |
| Dixons Carphone | 108.70 | 2.55% | 2.70 | 257225 | 107.90 | 107.30 | 110.00 | 3020 | 104.50 | 108.90 | 950 | 3.52% | -25.03% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DMG Mori | 40.55 | 0.12% | 0.05 | 2 | 40.55 | 40.55 | 40.55 | 1 | 40.55 | 60.40 | 31 | 0.25% | -4.92% |
| DNB ASA | 139.32 | 3.17% | 4.28 | 638340 | 137.40 | 136.45 | 140.15 | 277 | 138.90 | 139.35 | 262 | 3.47% | -15.30% |
| DNO ASA | 4.43 | 6.21% | 0.26 | 915988 | 4.18 | 4.18 | 4.49 | 7937 | 4.40 | 4.45 | 7937 | 1.42% | -61.73% |
| DO & CO | 34.00 | -2.44% | -0.85 | 3716 | 34.65 | 33.65 | 35.00 | 17 | 33.95 | 34.15 | 2 | -4.49% | -60.14% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DOMINOS PIZZA UK&IRL | 317.40 | -2.28% | -7.40 | 94279 | 324.60 | 314.80 | 324.60 | 1528 | 316.60 | 317.80 | 482 | -5.65% | -1.20% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 303.20 | 1.88% | 5.60 | 90826 | 298.80 | 298.40 | 307.20 | 4934 | 290.80 | 315.60 | 4136 | 2.36% | -3.19% |
| DS Smith | 295.80 | -0.03% | -0.10 | 499825 | 294.90 | 294.20 | 299.10 | 188 | 295.70 | 295.90 | 880 | -5.77% | -22.91% |
| DSV Panalpina | 1044.50 | -1.37% | -14.50 | 57158 | 1058.50 | 1041.50 | 1063.50 | 37 | 1041.50 | 1047.50 | 26 | -2.38% | 35.76% |
| Dürr | 27.78 | 0.36% | 0.10 | 38628 | 27.51 | 27.51 | 28.28 | 121 | 27.56 | 27.82 | 100 | 0.51% | -8.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DUNELM GROUP | 1486.00 | 0.75% | 11.00 | 18784 | 1494.00 | 1480.00 | 1502.00 | 90 | 1485.00 | 1508.00 | 368 | 3.27% | 27.99% |
| E.ON | 9.52 | 0.93% | 0.09 | 1491184 | 9.41 | 9.40 | 9.59 | 519 | 9.52 | 9.53 | 519 | -2.30% | -0.37% |
| EasyJet | 548.60 | 3.08% | 16.40 | 512032 | 543.80 | 532.00 | 556.00 | 381 | 547.60 | 549.40 | 440 | 16.28% | -61.35% |
| EBRO FOODS | 20.10 | 2.24% | 0.44 | 25649 | 19.72 | 19.66 | 20.50 | 384 | 20.05 | 20.25 | 13 | 3.29% | 3.40% |
| Econocom Group | 1.97 | -16.87% | -0.40 | 191040 | 2.04 | 1.88 | 2.06 | 1295 | 1.95 | 2.05 | 11556 | -14.71% | -19.09% |
| Edenred | 42.19 | 2.45% | 1.01 | 230693 | 41.30 | 41.10 | 42.38 | 77 | 42.12 | 46.81 | 58 | 2.58% | -8.28% |
| EDP Renováveis | 16.02 | -1.48% | -0.24 | 112845 | 16.06 | 16.02 | 16.30 | 340 | 15.92 | 16.48 | 2761 | -4.87% | 54.04% |
| EDP-ENERGIAS | 4.37 | -0.57% | -0.03 | 690056 | 4.40 | 4.37 | 4.42 | 836 | 4.35 | 4.37 | 475 | -3.70% | 16.25% |
| Eiffage | 70.18 | 2.27% | 1.56 | 97194 | 68.78 | 68.52 | 70.44 | 6 | 70.16 | 70.26 | 120 | -0.06% | -31.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.D.F. | 10.42 | 0.63% | 0.07 | 157449 | 10.30 | 10.23 | 10.49 | 797 | 10.40 | 10.42 | 895 | 1.36% | 5.02% |
| ELECTROCOMPONENTS | 729.50 | 1.74% | 12.50 | 79839 | 719.00 | 717.50 | 731.00 | 844 | 729.50 | 730.50 | 54 | 0.76% | 7.91% |
| Electrolux B | 205.20 | -1.01% | -2.10 | 570697 | 214.20 | 195.50 | 214.20 | 255 | 204.90 | 214.00 | 52 | -1.77% | -10.70% |
| Elekta B | 111.00 | -1.20% | -1.35 | 148473 | 112.50 | 110.55 | 113.30 | 123 | 110.95 | 111.10 | 756 | -4.68% | -9.98% |
| Elementis | 75.70 | 1.41% | 1.05 | 110614 | 75.05 | 73.50 | 75.75 | 19679 | 73.50 | 78.90 | 19588 | -3.26% | -57.80% |
| Elia Group | 87.00 | 0.00% | 0.00 | 7228 | 86.90 | 86.55 | 88.10 | 52 | 86.40 | 87.10 | 6 | -1.14% | 10.20% |
| Elisa A | 44.78 | 0.29% | 0.13 | 69529 | 44.77 | 44.75 | 45.26 | 113 | 44.63 | 44.81 | 485 | -5.09% | -9.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ElringKlinger | 7.81 | -4.87% | -0.40 | 14203 | 8.16 | 7.70 | 8.18 | 256 | 7.69 | 9.80 | 800 | -18.31% | -4.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 19.62 | 1.37% | 0.27 | 161754 | 19.30 | 19.30 | 19.79 | 50 | 19.61 | 19.64 | 26 | 2.16% | -14.21% |
| Endesa | 24.07 | 0.84% | 0.20 | 102797 | 23.71 | 23.71 | 24.23 | 50 | 23.94 | 24.09 | 325 | -0.04% | 1.30% |
| ENEL | 7.55 | 1.46% | 0.11 | 2500463 | 7.44 | 7.44 | 7.62 | 63 | 7.55 | 7.55 | 1437 | 0.16% | 6.67% |
| Engie S.A. | 11.29 | 0.89% | 0.10 | 951777 | 11.18 | 11.18 | 11.37 | 750 | 11.29 | 11.30 | 754 | -3.79% | -21.67% |
| ENI | 6.42 | 1.31% | 0.08 | 2112890 | 6.38 | 6.37 | 6.53 | 971 | 6.42 | 6.42 | 971 | -2.27% | -53.84% |
| EnQuest | 10.00 | 0.70% | 0.07 | 164355 | 9.94 | 9.88 | 10.08 | 1400 | 9.41 | 18.90 | 80 | -0.40% | -53.23% |
| Entra ASA | 131.30 | -1.65% | -2.20 | 42959 | 133.60 | 130.70 | 133.60 | 130 | 130.50 | 131.80 | 294 | -1.13% | -9.57% |
| Equinor | 131.50 | 1.11% | 1.45 | 777163 | 131.95 | 131.20 | 133.00 | 52 | 131.45 | 131.55 | 487 | -1.54% | -25.07% |
| Eramet | 24.08 | 1.69% | 0.40 | 4234 | 23.79 | 23.79 | 24.40 | 186 | 23.99 | 24.28 | 187 | 2.08% | -47.72% |
| ERG | 20.72 | -4.87% | -1.06 | 29309 | 21.64 | 20.67 | 21.64 | 158 | 20.72 | 20.92 | 1026 | -5.82% | 7.64% |
| Ericsson B | 107.95 | -1.10% | -1.20 | 2111901 | 109.10 | 106.75 | 109.20 | 500 | 107.90 | 110.00 | 710 | 13.35% | 32.00% |
| Ericsson Telefon A | 116.30 | -2.10% | -2.50 | 788 | 117.00 | 115.50 | 117.00 | 270 | 115.60 | 117.00 | 270 | 12.69% | 35.71% |
| ERSTE GROUP BANK | 18.23 | 3.14% | 0.56 | 233621 | 17.78 | 17.68 | 18.27 | 485 | 18.20 | 18.30 | 518 | 4.08% | -45.81% |
| Essentra | 265.80 | 1.37% | 3.60 | 11979 | 263.60 | 262.20 | 269.20 | 6273 | 255.20 | 400.00 | 60 | 5.64% | 0.00% |
| EssilorLuxottica | 115.40 | 1.05% | 1.20 | 190846 | 114.10 | 113.55 | 116.65 | 52 | 115.40 | 115.50 | 52 | -0.86% | -15.21% |
| Eurazeo | 43.66 | 1.39% | 0.60 | 2190 | 43.30 | 42.97 | 43.92 | 113 | 43.64 | 43.78 | 30 | -0.86% | -28.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Eurocommercial Prope | 10.16 | 4.63% | 0.45 | 9707 | 9.78 | 9.70 | 10.18 | 4354 | 9.76 | 10.20 | 100 | 0.99% | -59.39% |
| Eurofins Scientific | 695.40 | -3.32% | -23.90 | 16142 | 704.80 | 688.70 | 719.80 | 15 | 694.80 | 696.20 | 2 | -2.33% | 40.71% |
| Euronav | 6.85 | -1.58% | -0.11 | 58784 | 6.95 | 6.83 | 7.06 | 1193 | 6.83 | 6.86 | 1033 | -6.99% | -37.44% |
| Eutelsat Communicati | 8.74 | 2.08% | 0.18 | 223557 | 8.57 | 8.57 | 8.80 | 924 | 8.70 | 9.09 | 5065 | 6.93% | -40.03% |
| EVN | 14.48 | 0.14% | 0.02 | 2767 | 14.46 | 14.36 | 14.58 | 72 | 14.48 | 14.50 | 12 | 0.14% | -17.07% |
| Evonik Industries | 22.18 | 0.91% | 0.20 | 149675 | 22.02 | 21.98 | 22.36 | 320 | 22.21 | 22.30 | 659 | -3.77% | -18.58% |
| EVRAZ | 384.50 | 1.34% | 5.10 | 220849 | 374.00 | 372.15 | 386.00 | 400 | 384.30 | 384.80 | 896 | 6.39% | -4.14% |
| EVS Broadcast Eq. | 13.22 | 3.60% | 0.46 | 1379 | 12.86 | 12.86 | 13.26 | 244 | 12.98 | 13.48 | 162 | -1.49% | -40.05% |
| Exor NV | 48.55 | 2.43% | 1.15 | 71609 | 47.21 | 47.21 | 48.84 | 74 | 48.49 | 48.55 | 74 | 4.01% | -30.08% |
| EXPERIAN | 2976.00 | 0.40% | 12.00 | 212195 | 2950.00 | 2950.00 | 3020.00 | 104 | 2974.00 | 2976.00 | 79 | -3.75% | 16.20% |
| Fabege | 119.40 | -0.99% | -1.20 | 79454 | 119.40 | 118.65 | 121.00 | 82 | 119.30 | 119.60 | 711 | 0.04% | -23.36% |
| Fagron | 19.99 | -0.35% | -0.07 | 4424 | 20.04 | 19.90 | 20.04 | 514 | 19.90 | 20.02 | 124 | -3.62% | 3.63% |
| Fastighets Balder B | 447.00 | 0.04% | 0.20 | 113439 | 445.00 | 445.00 | 453.10 | 629 | 444.10 | 451.70 | 629 | -2.06% | 3.04% |
| Faurecia | 37.68 | -2.79% | -1.08 | 202163 | 38.51 | 37.55 | 39.65 | 218 | 37.67 | 37.75 | 206 | -1.31% | -21.45% |
| Ferguson | 8062.00 | 0.50% | 40.00 | 42019 | 7984.00 | 7952.00 | 8078.00 | 40 | 8058.00 | 8106.00 | 25 | -0.79% | 16.40% |
| FERROVIAL | 20.70 | 1.62% | 0.33 | 286897 | 20.43 | 20.25 | 20.70 | 533 | 20.69 | 20.83 | 564 | 0.63% | -22.91% |
| Fiat Chrysler | 11.08 | 0.76% | 0.08 | 990406 | 11.05 | 10.96 | 11.18 | 1017 | 11.05 | 11.08 | 456 | 2.82% | -16.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fielmann | 68.65 | -1.58% | -1.10 | 6688 | 69.25 | 68.55 | 69.60 | 168 | 68.60 | 68.70 | 91 | -0.07% | -4.52% |
| Financiere de L'Odet | 686.00 | 0.00% | 0.00 | 1342 | 682.00 | 680.00 | 686.00 | 27 | 660.00 | 706.00 | 35 | 0.88% | -12.94% |
| Financière de Tubize | 78.30 | 0.26% | 0.20 | 827 | 78.80 | 77.80 | 78.80 | 150 | 77.00 | 79.70 | 141 | -1.26% | 22.73% |
| FinecoBank S.p.A. | 11.54 | -0.65% | -0.07 | 209236 | 11.59 | 11.52 | 11.82 | 308 | 11.53 | 11.54 | 183 | -5.10% | 7.65% |
| FIRSTGROUP | 51.30 | 2.76% | 1.38 | 551936 | 50.25 | 50.10 | 51.50 | 3069 | 50.95 | 53.15 | 30792 | 4.69% | -59.12% |
| Fiskars A | 12.70 | 2.25% | 0.28 | 310 | 12.20 | 12.20 | 12.70 | 18 | 12.20 | 13.20 | 84 | -1.70% | 12.79% |
| FLSMIDTH & CO | 174.70 | 2.64% | 4.50 | 8058 | 171.30 | 170.95 | 174.72 | 686 | 174.30 | 175.00 | 362 | -1.58% | -34.15% |
| FLUGHAFEN WIEN | 23.80 | 4.62% | 1.05 | 220 | 22.90 | 22.90 | 23.80 | 6 | 20.00 | 24.30 | 109 | 12.00% | -36.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 12740.00 | 0.67% | 85.00 | 14238 | 12635.00 | 12635.00 | 12875.00 | 57 | 12700.00 | 12720.00 | 25 | -3.89% | 40.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FCC | 8.03 | -2.07% | -0.17 | 437 | 8.20 | 8.03 | 8.20 | 332 | 7.91 | 8.15 | 323 | 1.01% | -26.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FORTUM | 17.32 | -0.49% | -0.09 | 280979 | 17.41 | 17.31 | 17.54 | 500 | 17.32 | 17.36 | 288 | -4.50% | -21.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FRAPORT | 35.92 | 4.72% | 1.62 | 81524 | 34.50 | 34.48 | 36.02 | 281 | 35.86 | 40.66 | 303 | 12.74% | -52.75% |
| Frasers Group | 375.60 | 1.35% | 5.00 | 25044 | 373.60 | 372.00 | 379.00 | 160 | 365.20 | 382.20 | 3473 | 6.10% | -17.88% |
| freenet | 16.64 | 0.94% | 0.15 | 32132 | 16.51 | 16.51 | 16.70 | 384 | 16.61 | 16.64 | 384 | -3.51% | -18.73% |
| FRESENIUS MED. CARE | 68.66 | 1.69% | 1.14 | 211368 | 67.08 | 67.02 | 69.20 | 5 | 68.66 | 68.70 | 55 | -3.81% | 4.47% |
| FRESENIUS | 34.35 | 1.27% | 0.43 | 274224 | 33.78 | 33.70 | 34.62 | 108 | 34.34 | 34.39 | 237 | -6.17% | -31.40% |
| FRESNILLO | 1217.00 | -0.90% | -11.00 | 149928 | 1222.00 | 1212.50 | 1248.00 | 265 | 1217.00 | 1218.50 | 260 | -9.42% | 88.92% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FUCHS PETROLUB | 34.80 | 2.96% | 1.00 | 592 | 34.15 | 34.15 | 34.80 | 75 | 34.60 | 34.85 | 113 | 4.50% | -12.56% |
| FUCHS PETROLUB PRF | 46.20 | 2.03% | 0.92 | 22762 | 45.26 | 45.26 | 46.28 | 170 | 46.16 | 46.24 | 36 | 0.52% | 4.81% |
| FUGRO NV | 3.52 | -0.34% | -0.01 | 39172 | 3.57 | 3.50 | 3.63 | 12576 | 3.46 | 3.52 | 566 | 26.44% | -64.71% |
| G4S Plc | 210.90 | 0.62% | 1.30 | 1003303 | 209.50 | 208.00 | 210.90 | 1100 | 210.70 | 211.10 | 3546 | 0.76% | -3.65% |
| Galapagos | 107.05 | 3.28% | 3.40 | 20733 | 103.65 | 103.60 | 107.65 | 54 | 107.05 | 108.05 | 33 | -2.01% | -42.66% |
| GALLIFORD TRY PLC LS | 77.38 | 1.99% | 1.51 | 43479 | 76.54 | 75.94 | 77.85 | 1409 | 77.50 | 82.15 | 3090 | 3.15% | -50.30% |
| Galp Energia | 8.09 | 1.66% | 0.13 | 97370 | 8.01 | 7.99 | 8.23 | 1409 | 8.03 | 8.15 | 1409 | -0.95% | -45.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 30.16 | -1.21% | -0.37 | 57326 | 30.34 | 29.92 | 30.50 | 57 | 30.12 | 30.31 | 371 | -2.80% | 2.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 110.40 | -0.45% | -0.50 | 32387 | 111.30 | 109.90 | 111.60 | 2 | 110.30 | 110.60 | 159 | 3.27% | -30.96% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Genel Energy | 116.40 | 0.34% | 0.40 | 1844 | 116.40 | 116.40 | 116.40 | 1223 | 111.40 | 123.60 | 211 | 0.00% | -38.67% |
| Genmab | 2208.00 | -0.20% | -4.50 | 16084 | 2216.00 | 2200.00 | 2236.50 | 15 | 2205.00 | 2216.00 | 17 | -6.16% | 48.99% |
| GENUS | 4118.00 | -0.24% | -10.00 | 4245 | 4154.00 | 4116.00 | 4172.00 | 139 | 4116.00 | 4124.00 | 147 | 0.15% | 29.50% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEOX | 0.54 | 1.12% | 0.01 | 2563 | 0.54 | 0.54 | 0.54 | 2784 | 0.52 | 0.53 | 2779 | -1.27% | -54.29% |
| Gerresheimer | 87.40 | -0.79% | -0.70 | 11730 | 87.85 | 87.40 | 88.55 | 92 | 87.40 | 87.55 | 88 | -4.38% | 25.94% |
| Getinge B | 177.85 | -1.11% | -2.00 | 253602 | 179.72 | 177.85 | 180.80 | 123 | 177.80 | 177.95 | 123 | -8.06% | 2.48% |
| Getlink SE | 12.85 | 2.31% | 0.29 | 206914 | 12.55 | 12.52 | 12.89 | 186 | 12.84 | 12.86 | 624 | 7.89% | -17.31% |
| GIMV | 46.10 | 1.88% | 0.85 | 1022 | 45.75 | 45.75 | 46.15 | 4 | 46.10 | 46.80 | 157 | 0.11% | -16.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gjensidige Forsikr | 191.70 | -0.57% | -1.10 | 63878 | 193.20 | 191.10 | 193.80 | 300 | 191.60 | 191.80 | 466 | -1.39% | 4.02% |
| GLANBIA | 8.29 | -1.43% | -0.12 | 5405 | 8.30 | 8.29 | 8.40 | 173 | 8.24 | 8.53 | 210 | -3.21% | -20.79% |
| GLAXOSMITHKLINE | 1341.40 | 0.31% | 4.20 | 1249142 | 1332.60 | 1330.20 | 1354.40 | 452 | 1340.80 | 1342.20 | 872 | -4.99% | -24.59% |
| Glencore | 166.82 | 1.04% | 1.72 | 3249521 | 164.30 | 164.30 | 169.82 | 1992 | 166.78 | 166.90 | 1992 | 2.07% | -29.60% |
| GN Store Nord | 478.20 | -1.30% | -6.30 | 70007 | 485.70 | 475.30 | 485.70 | 59 | 476.60 | 480.10 | 59 | -6.16% | 52.15% |
| GO-AHEAD GROUP | 609.00 | 2.61% | 15.50 | 11838 | 604.00 | 596.50 | 613.50 | 61 | 603.00 | 633.00 | 1515 | 6.84% | -72.54% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GRAFTON GROUP | 737.00 | 1.94% | 14.00 | 81853 | 720.50 | 718.50 | 742.50 | 963 | 731.50 | 739.50 | 912 | 7.83% | -15.48% |
| GRAINGER | 294.40 | 0.82% | 2.40 | 57957 | 293.40 | 293.00 | 299.80 | 1977 | 294.20 | 305.40 | 2391 | 2.79% | -5.70% |
| Grand City Propertie | 20.50 | -0.10% | -0.02 | 42579 | 20.54 | 20.44 | 20.66 | 94 | 20.48 | 20.50 | 64 | -1.06% | -4.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREAT PORTLAND EST | 621.20 | 0.58% | 3.60 | 119932 | 618.40 | 613.00 | 626.20 | 753 | 613.40 | 645.20 | 753 | 2.75% | -27.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREGGS PLC LS-,02 | 1365.00 | 2.09% | 28.00 | 22461 | 1349.00 | 1340.00 | 1373.00 | 346 | 1365.00 | 1368.00 | 360 | 6.14% | -40.65% |
| Grifols CL.B | 15.43 | -0.32% | -0.05 | 77821 | 15.38 | 15.28 | 15.52 | 40 | 15.42 | 15.80 | 280 | -6.94% | -25.10% |
| GRIFOLS CL. A | 25.02 | 0.77% | 0.19 | 157410 | 24.80 | 24.80 | 25.28 | 312 | 25.03 | 25.20 | 312 | -6.69% | -20.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GBL | 76.34 | 0.26% | 0.20 | 10324 | 76.00 | 75.96 | 76.84 | 107 | 76.26 | 76.36 | 110 | -1.37% | -18.82% |
| GRUPO CATALANA NOM.E | 21.05 | 0.72% | 0.15 | 926 | 21.00 | 20.90 | 21.10 | 40 | 20.55 | 21.65 | 34 | -4.54% | -32.96% |
| H. Lundbeck | 194.05 | 0.75% | 1.45 | 21100 | 192.55 | 192.00 | 194.70 | 312 | 193.95 | 194.75 | 123 | -0.72% | -23.75% |
| HALFORDS GROUP | 237.50 | 2.37% | 5.50 | 18437 | 236.00 | 236.00 | 240.00 | 1 | 160.00 | 239.50 | 920 | 1.06% | 40.53% |
| Halma | 2439.00 | 0.74% | 18.00 | 53309 | 2426.00 | 2412.00 | 2450.00 | 300 | 2437.00 | 2440.00 | 110 | -1.18% | 15.43% |
| Hamburger HafenLog | 15.80 | 0.13% | 0.02 | 797 | 15.76 | 15.70 | 15.86 | 47 | 15.70 | 15.96 | 473 | 0.89% | -35.77% |
| Hammerson | 19.73 | 10.13% | 1.81 | 595270 | 18.71 | 18.11 | 20.33 | 402 | 19.75 | 20.06 | 12918 | 17.96% | -30.15% |
| Hannover Rueck | 129.90 | 0.54% | 0.70 | 28676 | 129.10 | 128.60 | 130.50 | 2 | 129.40 | 130.10 | 23 | 0.93% | -24.65% |
| HARGREAVES LANSDOWN | 1413.50 | -0.18% | -2.50 | 125979 | 1393.00 | 1388.00 | 1419.00 | 222 | 1413.00 | 1416.00 | 385 | -0.42% | -26.86% |
| HAYS | 114.50 | 0.17% | 0.20 | 374426 | 114.30 | 112.60 | 115.40 | 3281 | 110.10 | 118.80 | 3281 | 1.87% | -36.98% |
| HeidelbergCement AG | 54.04 | 0.15% | 0.08 | 117275 | 53.78 | 53.66 | 54.50 | 67 | 54.00 | 54.04 | 110 | -2.24% | -16.84% |
| Heineken Holding | 70.75 | 1.22% | 0.85 | 20709 | 70.20 | 70.00 | 71.50 | 4 | 70.75 | 70.90 | 36 | 1.51% | -18.30% |
| Heineken | 80.60 | 1.59% | 1.26 | 154298 | 79.36 | 79.20 | 81.23 | 3 | 80.58 | 80.66 | 3 | 2.00% | -15.26% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HENKEL Vz | 90.50 | 0.33% | 0.30 | 48969 | 90.28 | 90.16 | 91.36 | 43 | 90.46 | 90.52 | 43 | -0.96% | -1.91% |
| Henkel & Co. | 82.85 | 0.73% | 0.60 | 9622 | 82.40 | 82.40 | 83.85 | 149 | 82.85 | 83.00 | 148 | 1.59% | -1.25% |
| Hennes & Mauritz B | 158.00 | 0.00% | 0.00 | 285475 | 157.90 | 157.65 | 160.28 | 193 | 158.05 | 158.10 | 308 | 1.84% | -16.96% |
| HERA | 2.88 | -0.83% | -0.02 | 189562 | 2.87 | 2.87 | 2.92 | 1292 | 2.88 | 2.89 | 325 | -0.55% | -26.19% |
| HERMES INTL | 824.60 | 1.08% | 8.80 | 9778 | 813.00 | 809.20 | 825.00 | 3 | 824.40 | 825.00 | 6 | 4.38% | 23.48% |
| Hexagon B | 667.60 | -0.36% | -2.40 | 84240 | 665.00 | 662.80 | 673.20 | 100 | 667.40 | 669.00 | 92 | -2.91% | 27.60% |
| Hexpol B | 85.60 | -1.78% | -1.55 | 159883 | 84.05 | 83.00 | 86.22 | 350 | 85.50 | 85.65 | 909 | -1.95% | -6.80% |
| HIKMA PHARMA | 2549.00 | -1.96% | -51.00 | 52397 | 2592.00 | 2546.00 | 2613.00 | 80 | 2547.00 | 2549.00 | 120 | -4.96% | 28.48% |
| HISCOX LTD LS-,065 | 872.80 | -0.66% | -5.80 | 56769 | 881.40 | 870.60 | 885.60 | 120 | 872.60 | 873.20 | 320 | 0.28% | -38.54% |
| HOCHSCHILD MINING | 237.40 | 0.34% | 0.80 | 49994 | 235.80 | 234.80 | 240.20 | 1 | 237.60 | 238.40 | 330 | -4.27% | 29.51% |
| HOCHTIEF | 70.60 | 2.92% | 2.00 | 24380 | 68.05 | 67.85 | 70.60 | 37 | 70.50 | 71.05 | 257 | 4.90% | -38.12% |
| Holmen B | 343.20 | -1.21% | -4.20 | 18571 | 345.40 | 342.00 | 346.40 | 441 | 342.60 | 343.20 | 363 | 0.65% | 20.85% |
| HOMESERVE | 1172.00 | 1.56% | 18.00 | 57022 | 1149.00 | 1146.00 | 1175.00 | 273 | 1171.00 | 1173.00 | 271 | -2.58% | -6.84% |
| HOWDEN JOINERY GROUP | 690.40 | 1.80% | 12.20 | 951818 | 675.40 | 673.80 | 699.20 | 493 | 689.80 | 691.80 | 310 | 6.44% | 2.59% |
| HSBC Holdings | 320.05 | 4.56% | 13.95 | 5950726 | 316.15 | 315.40 | 322.75 | 650 | 320.00 | 320.20 | 1874 | 4.45% | -46.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hufvudstaden A | 125.00 | -0.64% | -0.80 | 26610 | 125.80 | 124.90 | 126.40 | 415 | 125.00 | 125.20 | 962 | -0.24% | -32.58% |
| Hugo Boss | 23.08 | 1.90% | 0.43 | 75015 | 22.35 | 22.25 | 23.48 | 353 | 23.04 | 23.11 | 337 | 6.65% | -46.61% |
| Huhtamäki | 43.32 | 0.46% | 0.20 | 39579 | 42.42 | 42.42 | 44.22 | 117 | 43.20 | 43.32 | 289 | -2.30% | 4.87% |
| HUNTING | 141.00 | 0.50% | 0.70 | 27143 | 145.30 | 139.60 | 146.80 | 917 | 135.40 | 142.60 | 11 | 4.37% | -66.49% |
| HUSQVARNA B | 99.22 | -2.82% | -2.88 | 408824 | 101.85 | 98.80 | 102.50 | 100 | 99.02 | 99.30 | 98 | -3.25% | 32.51% |
| Hyve Group | 56.85 | 0.09% | 0.05 | 60745 | 57.40 | 56.50 | 57.70 | 2679 | 54.35 | 59.25 | 2408 | -9.47% | -90.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| IBERDROLA | 10.69 | -0.23% | -0.03 | 3027740 | 10.69 | 10.66 | 10.77 | 75 | 10.68 | 10.70 | 75 | -3.56% | 16.32% |
| ICA Gruppen | 437.50 | -5.55% | -25.70 | 105661 | 463.10 | 436.50 | 473.20 | 19 | 437.10 | 441.30 | 99 | -4.33% | 0.05% |
| Icade SA | 47.24 | 0.30% | 0.14 | 92371 | 47.52 | 46.64 | 47.56 | 6 | 47.16 | 47.24 | 6 | 2.16% | -51.25% |
| IG GROUP HOLDINGS | 780.00 | 0.91% | 7.00 | 398190 | 776.00 | 772.00 | 789.50 | 354 | 778.50 | 780.50 | 793 | 1.63% | 12.00% |
| Iliad | 164.00 | 0.28% | 0.45 | 7700 | 162.60 | 162.60 | 165.65 | 49 | 163.85 | 164.20 | 47 | -3.04% | 41.93% |
| Imerys | 28.80 | 0.70% | 0.20 | 12926 | 28.94 | 28.75 | 29.20 | 163 | 28.80 | 29.02 | 60 | -2.24% | -23.49% |
| IMI PLC | 1121.00 | 1.26% | 14.00 | 193578 | 1108.00 | 1104.00 | 1132.00 | 989 | 1115.00 | 1126.00 | 989 | 1.17% | -4.84% |
| Immofinanz | 13.09 | 0.54% | 0.07 | 19024 | 13.09 | 12.95 | 13.23 | 275 | 13.01 | 23.90 | 707 | -2.46% | -45.46% |
| Imperial Brands | 1291.00 | 1.45% | 18.50 | 136807 | 1273.00 | 1271.00 | 1299.00 | 312 | 1290.00 | 1292.50 | 589 | -2.09% | -30.60% |
| Inchcape | 504.50 | -0.39% | -2.00 | 69197 | 505.50 | 504.00 | 516.50 | 630 | 504.00 | 505.00 | 669 | 5.72% | -28.69% |
| INDIVIOR PLC DL 0,10 | 102.00 | 1.49% | 1.50 | 101834 | 100.10 | 99.05 | 102.80 | 21624 | 97.80 | 106.00 | 22694 | -2.86% | 161.00% |
| Indra Sistemas A | 6.10 | 0.16% | 0.01 | 54663 | 6.07 | 6.05 | 6.14 | 609 | 6.09 | 6.11 | 592 | 2.69% | -40.20% |
| Inditex Ind De Desno | 24.05 | 0.50% | 0.12 | 526219 | 23.86 | 23.74 | 24.34 | 704 | 24.03 | 24.05 | 99 | 1.91% | -23.70% |
| Industrivärden A | 249.20 | 0.40% | 1.00 | 95767 | 248.60 | 248.20 | 250.80 | 1 | 249.00 | 249.20 | 67 | 1.96% | 7.23% |
| Industrivärden C | 241.20 | 0.17% | 0.40 | 35411 | 241.50 | 240.80 | 243.50 | 363 | 241.10 | 241.50 | 347 | 1.30% | 6.58% |
| Indutrade | 482.20 | -1.07% | -5.20 | 59644 | 487.80 | 478.20 | 488.60 | 68 | 478.40 | 483.80 | 18 | -5.36% | 43.68% |
| Infineon Technologie | 26.76 | 0.68% | 0.18 | 654807 | 26.41 | 26.12 | 27.00 | 74 | 26.77 | 26.88 | 168 | -3.41% | 31.99% |
| Informa Plc | 448.50 | 2.63% | 11.50 | 544923 | 436.10 | 434.50 | 449.00 | 2 | 448.40 | 448.70 | 718 | 10.55% | -47.84% |
| ING Groep | 6.56 | 2.07% | 0.13 | 3035466 | 6.49 | 6.43 | 6.66 | 686 | 6.56 | 6.57 | 686 | 3.34% | -38.96% |
| Ingenico Group | 132.50 | 0.38% | 0.50 | 59054 | 131.30 | 130.75 | 133.60 | 90 | 132.35 | 132.50 | 5 | -2.03% | 36.82% |
| Intercontinental Hot | 4191.00 | -1.67% | -71.00 | 138839 | 4242.00 | 4149.00 | 4330.00 | 64 | 4191.00 | 4195.00 | 60 | 0.46% | -19.57% |
| Intermediate Capital | 1295.00 | 0.70% | 9.00 | 38020 | 1284.00 | 1278.00 | 1305.00 | 254 | 1293.00 | 1296.00 | 259 | -2.78% | -19.76% |
| International Consol | 108.35 | 3.09% | 3.25 | 6267273 | 105.30 | 103.55 | 108.75 | 1334 | 108.05 | 108.70 | 3000 | 12.96% | -73.86% |
| INTERPUMP GROUP | 33.16 | 1.44% | 0.47 | 14850 | 32.54 | 32.49 | 33.60 | 106 | 33.12 | 33.32 | 192 | -4.66% | 17.01% |
| Intertek Group | 6004.00 | 0.87% | 52.00 | 36018 | 5936.00 | 5930.00 | 6028.00 | 123 | 6000.00 | 6008.00 | 53 | -2.60% | 2.84% |
| INTESA SANPAOLO | 1.55 | 1.50% | 0.02 | 7902386 | 1.55 | 1.55 | 1.57 | 6247 | 1.55 | 1.55 | 6247 | -0.31% | -33.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| INTL PERSONAL FIN | 65.70 | 5.12% | 3.20 | 28632 | 64.30 | 62.80 | 65.70 | 1749 | 62.60 | 68.70 | 2239 | 15.47% | -60.28% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Intrum | 244.60 | -2.39% | -6.00 | 33264 | 253.80 | 242.00 | 255.60 | 16 | 238.00 | 245.00 | 38 | 1.83% | -12.46% |
| INTU PROPERTIES | 1.77 | - | - | - | - | - | - | 75000 | 0.60 | 1.80 | 19891 | -55.19% | -94.79% |
| Investec PLC | 166.80 | 3.51% | 5.65 | 553310 | 161.75 | 161.05 | 166.80 | 302 | 164.80 | 166.95 | 323 | 9.23% | -47.28% |
| Investment AB Latour | 211.40 | 0.09% | 0.20 | 18445 | 211.60 | 211.00 | 213.80 | 90 | 211.00 | 211.60 | 530 | -0.75% | 38.17% |
| Investor A | 563.50 | 1.08% | 6.00 | 1370 | 564.00 | 563.50 | 566.75 | 109 | 563.00 | 564.00 | 214 | -0.27% | 11.14% |
| Investor B | 565.40 | 0.28% | 1.60 | 122414 | 563.80 | 562.80 | 569.20 | 200 | 563.00 | 565.60 | 151 | -0.46% | 10.47% |
| Ipsen | 80.50 | -0.86% | -0.70 | 27335 | 81.25 | 80.30 | 81.80 | 19 | 80.40 | 80.60 | 103 | 3.21% | 2.55% |
| IPSOS | 23.85 | 12.50% | 2.65 | 104058 | 23.20 | 22.80 | 24.10 | 36 | 23.85 | 24.40 | 1590 | 11.19% | -17.33% |
| IREN | 2.05 | -0.39% | -0.01 | 377209 | 2.07 | 2.04 | 2.08 | 1000 | 2.05 | 2.06 | 7818 | -1.72% | -25.76% |
| IRISH CONTINENTAL | 3.24 | 0.00% | 0.00 | 6825 | 3.21 | 3.20 | 3.23 | 150 | 2.34 | 3.20 | 139 | 0.00% | -23.85% |
| ISS | 89.98 | 1.90% | 1.68 | 39791 | 88.44 | 88.44 | 91.12 | 417 | 89.50 | 90.22 | 1105 | -0.57% | -43.82% |
| ITALMOBILIARE | 27.82 | -1.15% | -0.33 | 290 | 28.20 | 27.60 | 28.20 | 75 | 27.65 | 28.35 | 13 | -4.05% | 15.46% |
| ITV Plc | 74.34 | 3.60% | 2.58 | 1201781 | 72.88 | 72.42 | 74.56 | 1638 | 74.34 | 74.90 | 1900 | 1.06% | -50.78% |
| JAR LLOYD THOMSON GR | 1914.00 | - | - | - | - | - | - | 400 | 1914.00 | 1916.00 | 27615 | 0.10% | 1.27% |
| JCDECAUX | 13.93 | 2.80% | 0.38 | 95500 | 13.64 | 13.57 | 14.18 | 337 | 13.92 | 13.95 | 321 | 0.58% | -49.09% |
| Jeronimo Martins | 14.40 | -0.03% | -0.01 | 26064 | 14.48 | 14.40 | 14.54 | 856 | 14.40 | 14.47 | 242 | -1.20% | -1.84% |
| JM | 277.30 | -0.64% | -1.80 | 35180 | 271.40 | 267.80 | 278.00 | 286 | 276.70 | 277.50 | 26 | 0.98% | -0.14% |
| WOOD GROUP (JOHN) | 224.30 | 2.65% | 5.80 | 186235 | 223.30 | 221.60 | 231.70 | 1409 | 215.40 | 224.90 | 1304 | 3.99% | -44.04% |
| Johnson, Matthey | 2369.00 | 1.15% | 27.00 | 152823 | 2356.00 | 2353.00 | 2415.00 | 139 | 2368.00 | 2370.00 | 139 | -2.51% | -20.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Jungheinrich Vz | 36.48 | 1.45% | 0.52 | 41793 | 36.22 | 36.10 | 37.62 | 211 | 36.42 | 36.50 | 200 | 7.11% | 69.67% |
| Jupiter Fund Managem | 234.20 | 0.17% | 0.40 | 51499 | 233.80 | 233.80 | 237.20 | 2036 | 234.20 | 234.60 | 1386 | 0.95% | -42.92% |
| JYSKE BANK | 201.70 | 1.23% | 2.45 | 17365 | 200.60 | 200.40 | 204.80 | 45 | 201.40 | 202.30 | 128 | 1.15% | -17.13% |
| K+S | 6.36 | 2.76% | 0.17 | 82536 | 6.23 | 6.23 | 6.44 | 1341 | 6.28 | 7.00 | 1341 | -2.48% | -42.67% |
| KAZAKHMYS | 591.60 | 1.96% | 11.40 | 108872 | 579.40 | 579.00 | 598.80 | 624 | 591.40 | 592.60 | 621 | 4.23% | 10.91% |
| KBC Ancora | 26.70 | 1.68% | 0.44 | 7122 | 26.20 | 26.20 | 27.04 | 199 | 26.64 | 26.92 | 809 | -3.09% | -40.16% |
| KBC Groep | 45.58 | 2.15% | 0.96 | 187461 | 44.73 | 44.73 | 45.87 | 970 | 45.41 | 45.77 | 237 | 2.80% | -32.07% |
| KEMIRA | 11.79 | 1.03% | 0.12 | 23588 | 11.72 | 11.67 | 11.84 | 366 | 11.71 | 11.86 | 1596 | -1.42% | -11.35% |
| KERING | 556.00 | -3.19% | -18.30 | 123751 | 557.30 | 553.50 | 564.90 | 3 | 555.90 | 556.10 | 14 | -5.79% | -5.20% |
| KERRY GROUP A | 107.90 | 0.65% | 0.70 | 7660 | 107.30 | 106.40 | 108.20 | 25 | 107.60 | 108.90 | 44 | -2.44% | -2.26% |
| Kesko 'A' | 21.20 | -1.62% | -0.35 | 5558 | 21.50 | 21.20 | 21.50 | 100 | 19.00 | 21.35 | 41 | -2.30% | 44.71% |
| Kesko B | 22.38 | -0.44% | -0.10 | 263939 | 22.52 | 22.28 | 22.94 | 233 | 22.28 | 22.42 | 349 | -1.58% | 41.87% |
| Kier Group | 47.76 | -0.17% | -0.08 | 5405 | 47.06 | 47.06 | 48.50 | 1613 | 45.58 | 50.00 | 1348 | 7.96% | -50.02% |
| Kindred Group | 71.62 | 1.50% | 1.06 | 286858 | 71.82 | 70.98 | 72.64 | 1295 | 71.52 | 71.64 | 260 | -7.66% | 25.12% |
| Kinepolis Group | 21.80 | 1.87% | 0.40 | 5027 | 21.70 | 21.65 | 22.00 | 250 | 21.75 | 22.05 | 584 | -5.42% | -63.05% |
| KINGFISHER | 320.60 | 0.56% | 1.80 | 969228 | 317.80 | 316.80 | 324.40 | 850 | 320.40 | 322.60 | 878 | 3.15% | 47.27% |
| Kingspan Group | 76.10 | 0.53% | 0.40 | 49075 | 76.20 | 75.40 | 76.30 | 153 | 76.00 | 76.30 | 63 | -1.68% | 39.51% |
| Kinnevik AB 'B' | 375.60 | -1.57% | -6.00 | 112187 | 380.95 | 375.15 | 384.00 | 56 | 375.65 | 375.75 | 42 | -0.71% | 64.23% |
| KLOECKNER & CO | 5.62 | -0.35% | -0.02 | 12914 | 5.64 | 5.55 | 5.70 | 301 | 5.62 | 5.62 | 646 | -2.77% | -10.86% |
| KLOEVERN AB NAV. B S | 14.26 | 2.44% | 0.34 | 37630 | 14.32 | 14.21 | 14.53 | 7447 | 14.22 | 14.30 | 12 | -8.71% | -37.89% |
| Klövern pref | 324.00 | 0.31% | 1.00 | 84 | 324.00 | 324.00 | 324.00 | 18 | 322.00 | 326.00 | 250 | -1.97% | -12.79% |
| Klépierre | 12.26 | 2.04% | 0.24 | 265819 | 12.02 | 11.99 | 12.41 | 50 | 12.24 | 12.31 | 50 | -0.89% | -63.73% |
| Komercni Banka | 574.00 | 0.00% | 0.00 | 24165 | 475.50 | 475.50 | 574.00 | 550 | 474.00 | 483.00 | 550 | 0.00% | -28.25% |
| KONE | 71.50 | 0.22% | 0.16 | 218807 | 70.40 | 70.40 | 71.86 | 50 | 71.42 | 71.64 | 86 | -5.42% | 22.64% |
| Konecranes | 28.20 | -1.88% | -0.54 | 19828 | 28.84 | 28.20 | 29.12 | 27 | 28.10 | 28.22 | 54 | -6.31% | 3.03% |
| Kongsberg Auto | 0.20 | 5.65% | 0.01 | 1332250 | 0.19 | 0.19 | 0.20 | 93833 | 0.19 | 0.20 | 91832 | 4.43% | -96.77% |
| Kongsberg Gruppen | 147.20 | 2.51% | 3.60 | 2979 | 144.80 | 144.60 | 147.60 | 113 | 147.00 | 148.20 | 225 | -1.47% | 6.59% |
| Ahold Delhaize | 24.30 | -0.33% | -0.08 | 655146 | 24.22 | 24.16 | 24.50 | 840 | 24.29 | 24.31 | 183 | -3.72% | 8.63% |
| BOSKALIS WESTMINSTER | 18.67 | 0.24% | 0.04 | 9373 | 18.62 | 18.41 | 18.92 | 132 | 18.66 | 18.80 | 453 | -4.31% | -18.22% |
| Koninklijke DSM | 140.90 | -0.67% | -0.95 | 25123 | 141.20 | 140.70 | 143.00 | 56 | 140.75 | 140.90 | 30 | -4.25% | 21.31% |
| KONINKLIJKE KPN | 2.40 | 2.60% | 0.06 | 1537855 | 2.35 | 2.34 | 2.42 | 1568 | 2.40 | 2.40 | 2140 | 1.05% | -8.87% |
| PHILIPS | 42.09 | 0.91% | 0.38 | 698501 | 41.59 | 41.42 | 42.35 | 149 | 42.09 | 42.10 | 149 | 1.18% | -1.62% |
| Koninklijke Vopak | 46.47 | -0.24% | -0.11 | 28979 | 46.64 | 46.46 | 47.23 | 57 | 46.19 | 46.49 | 73 | -2.68% | -4.01% |
| Korian-Medica | 26.48 | -0.45% | -0.12 | 11384 | 26.80 | 26.44 | 26.94 | 49 | 26.46 | 26.74 | 35 | -1.71% | -31.58% |
| Krones | 52.85 | 0.28% | 0.15 | 2303 | 52.55 | 52.30 | 53.05 | 1664 | 44.00 | 72.90 | 68 | -5.88% | -21.94% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| KUKA | 36.10 | 0.00% | 0.00 | - | 36.10 | 36.10 | 36.10 | 50 | 33.40 | 38.50 | 54 | -1.10% | -1.77% |
| Kungsleden | 81.00 | -1.88% | -1.55 | 96841 | 82.10 | 80.80 | 82.65 | 763 | 81.00 | 81.20 | 982 | -2.06% | -17.77% |
| L'Oreal | 287.10 | 0.77% | 2.20 | 67535 | 289.90 | 286.60 | 291.40 | 28 | 287.00 | 287.30 | 34 | -1.75% | 8.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lagardère | 21.72 | -0.18% | -0.04 | 21486 | 21.86 | 21.50 | 22.14 | 247 | 21.66 | 22.08 | 114 | -9.50% | 10.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LANCASHIRE | 664.50 | -0.67% | -4.50 | 81641 | 669.50 | 664.00 | 672.00 | 3458 | 654.00 | 668.00 | 174 | -2.28% | -13.53% |
| Land Securities Grou | 554.60 | 2.34% | 12.70 | 303334 | 545.70 | 540.40 | 562.30 | 612 | 553.90 | 561.00 | 85 | 5.18% | -43.91% |
| Lanxess | 48.27 | 0.88% | 0.42 | 47737 | 47.59 | 47.56 | 48.65 | 201 | 47.95 | 48.56 | 201 | -4.42% | -19.47% |
| Lassila & Tikanoja | 13.46 | 2.59% | 0.34 | 5955 | 13.16 | 13.08 | 13.54 | 32 | 13.30 | 13.54 | 64 | 2.59% | -14.27% |
| LEG Immobilien | 120.24 | -0.38% | -0.46 | 38649 | 120.86 | 120.06 | 121.54 | 2 | 120.02 | 120.52 | 2 | -2.05% | 13.97% |
| Legal & General | 197.45 | 2.09% | 4.05 | 1839042 | 192.55 | 192.45 | 197.90 | 3214 | 197.35 | 197.60 | 1733 | 3.40% | -35.05% |
| Legrand | 68.78 | 0.56% | 0.38 | 72270 | 68.32 | 68.22 | 69.24 | 116 | 68.72 | 68.80 | 54 | -1.23% | -5.42% |
| LENZING | 59.40 | 7.61% | 4.20 | 19219 | 57.10 | 57.10 | 59.40 | 15 | 58.90 | 59.40 | 54 | 10.00% | -28.30% |
| Leonardo S.p.A. | 4.75 | 2.11% | 0.10 | 1148364 | 4.67 | 4.62 | 4.79 | 766 | 4.75 | 4.78 | 766 | -0.48% | -54.78% |
| Leoni | 5.03 | 4.86% | 0.23 | 19467 | 4.82 | 4.82 | 5.04 | 76 | 5.03 | 30.20 | 40 | -1.28% | -51.59% |
| Leroy Seafood | 48.76 | 1.73% | 0.83 | 306932 | 48.30 | 48.00 | 49.04 | 682 | 48.57 | 48.90 | 682 | -3.92% | -16.36% |
| Lindab International | 158.75 | -2.79% | -4.55 | 37192 | 155.10 | 150.10 | 161.30 | 140 | 157.60 | 159.40 | 86 | -1.58% | 33.40% |
| LINDE PLC EO 0,001 | 198.55 | 1.90% | 3.70 | 109854 | 195.40 | 194.80 | 200.10 | 20 | 198.25 | 198.60 | 43 | -0.25% | 4.39% |
| Lloyds Banking Group | 29.13 | 4.74% | 1.32 | 39536653 | 28.20 | 28.20 | 29.70 | 8300 | 29.15 | 29.18 | 11890 | 7.77% | -53.65% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 8422.00 | -1.17% | -100.00 | 70185 | 8498.00 | 8384.00 | 8552.00 | 36 | 8416.00 | 8422.00 | 25 | -4.62% | 8.70% |
| LONDONMETRIC PROP PL | 224.40 | 0.72% | 1.60 | 88471 | 223.00 | 223.00 | 226.20 | 650 | 223.20 | 224.80 | 550 | 3.60% | -5.08% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Loomis AB | 226.80 | - | - | - | - | - | - | 18 | 225.00 | 244.20 | 107 | -5.50% | -41.58% |
| Lundbergföretagen B | 421.00 | -0.57% | -2.40 | 6834 | 424.00 | 421.00 | 426.60 | 166 | 421.00 | 421.60 | 51 | -2.32% | 2.23% |
| Lundin Energy | 178.85 | 2.32% | 4.05 | 130298 | 176.35 | 175.45 | 179.65 | 3 | 177.35 | 179.15 | 300 | -5.37% | -43.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LVMH Moët Henn. L. Vui | 425.75 | -0.32% | -1.35 | 100368 | 423.50 | 422.00 | 428.80 | 21 | 425.65 | 425.80 | 21 | -1.93% | 2.79% |
| Man Group | 116.60 | 1.22% | 1.40 | 537821 | 113.55 | 113.55 | 117.35 | 1300 | 116.30 | 116.75 | 496 | -0.49% | -26.16% |
| Manz | 28.90 | 0.70% | 0.20 | 638 | 28.40 | 28.40 | 29.70 | 10 | 28.80 | 29.30 | 58 | -8.25% | 35.36% |
| MAPFRE | 1.35 | 1.97% | 0.03 | 1117399 | 1.33 | 1.33 | 1.37 | 2584 | 1.35 | 1.35 | 2584 | 0.86% | -43.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Marks & Spencer (M&S | 97.22 | -0.08% | -0.08 | 4679000 | 98.16 | 96.50 | 100.10 | 2300 | 97.20 | 97.56 | 1800 | 6.44% | -54.49% |
| MARR | 12.66 | 1.61% | 0.20 | 15932 | 12.44 | 12.42 | 12.78 | 440 | 12.62 | 12.74 | 283 | -2.24% | -37.94% |
| Marston's | 49.70 | 4.28% | 2.04 | 64925 | 48.60 | 47.60 | 49.82 | 19882 | 47.36 | 55.10 | 140 | 15.96% | -60.93% |
| Mayr-Melnhof Karton | 145.60 | -0.14% | -0.20 | 1912 | 145.60 | 145.40 | 146.80 | 19 | 143.60 | 145.60 | 17 | -3.58% | 20.73% |
| MEDIASET | 3.07 | 1.12% | 0.03 | 66158 | 3.06 | 3.04 | 3.13 | 871 | 3.02 | 3.09 | 288 | 3.26% | -45.53% |
| MEDIASET | 1.60 | -0.06% | -0.00 | 94697 | 1.61 | 1.59 | 1.63 | 828 | 1.45 | 1.60 | 1077 | -3.09% | -40.14% |
| Mediobanca Banca di | 6.60 | 1.45% | 0.09 | 667673 | 6.50 | 6.50 | 6.67 | 803 | 6.59 | 6.62 | 673 | -0.57% | -32.93% |
| Medivir B | 13.58 | 0.00% | 0.00 | - | 13.58 | 13.58 | 13.58 | 137 | 13.32 | 13.92 | 265 | -4.50% | 9.16% |
| MEGGITT | 305.80 | 4.37% | 12.80 | 143365 | 298.90 | 293.90 | 305.80 | 1166 | 293.30 | 305.80 | 550 | 4.37% | -53.33% |
| Mekonomen | 92.40 | 3.01% | 2.70 | 4589 | 91.35 | 90.40 | 92.75 | 394 | 92.05 | 92.90 | 394 | 0.93% | -0.75% |
| Melexis | 68.45 | 1.11% | 0.75 | 2593 | 67.30 | 67.15 | 68.75 | 22 | 68.35 | 68.85 | 25 | -2.07% | 1.63% |
| Melrose Industries | 132.45 | 3.03% | 3.90 | 1372285 | 127.60 | 127.25 | 134.40 | 3192 | 132.25 | 132.65 | 3186 | 1.65% | -45.06% |
| Mercialys | 4.52 | 3.76% | 0.16 | 63303 | 4.39 | 4.37 | 4.53 | 1248 | 4.46 | 4.53 | 300 | 6.70% | -63.37% |
| MERCK KGAA | 131.85 | 3.17% | 4.05 | 186585 | 127.90 | 127.78 | 132.30 | 30 | 131.80 | 131.95 | 62 | 5.23% | 25.09% |
| Merlin Properties SO | 6.28 | 0.96% | 0.06 | 337806 | 6.24 | 6.22 | 6.33 | 566 | 6.28 | 6.32 | 566 | -2.71% | -50.75% |
| Metropole TV M6 | 10.08 | 0.75% | 0.07 | 16777 | 10.04 | 10.04 | 10.19 | 200 | 10.08 | 10.12 | 168 | -2.14% | -40.21% |
| Metsä Board B | 7.25 | -0.07% | -0.01 | 29192 | 7.24 | 7.22 | 7.33 | 1537 | 7.25 | 7.26 | 958 | -5.10% | 20.72% |
| Metso Outotec | 6.75 | 3.37% | 0.22 | 263243 | 6.52 | 6.51 | 6.76 | 747 | 6.71 | 6.76 | 742 | -1.39% | 17.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Micro Focus Internat | 258.50 | 3.32% | 8.30 | 256217 | 253.30 | 253.30 | 262.40 | 1200 | 258.10 | 258.70 | 1 | 3.67% | -75.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mitchells & Butlers | 158.20 | 2.86% | 4.40 | 109546 | 153.20 | 150.20 | 159.00 | 11929 | 152.00 | 159.00 | 555 | 19.13% | -65.38% |
| MITIE GROUP | 30.07 | 4.07% | 1.18 | 45007 | 29.75 | 29.75 | 30.50 | 887 | 29.50 | 31.45 | 6797 | -5.13% | -59.59% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 117.60 | -1.92% | -2.30 | 15711 | 120.60 | 117.00 | 120.70 | 517 | 117.50 | 117.70 | 517 | -6.15% | 5.57% |
| Moncler | 38.81 | 4.75% | 1.76 | 317213 | 37.69 | 37.51 | 39.12 | 97 | 38.81 | 38.86 | 92 | 5.32% | -3.29% |
| MONDI | 1589.50 | 0.00% | 0.00 | 120209 | 1581.50 | 1580.00 | 1613.50 | 434 | 1588.50 | 1591.00 | 466 | -2.12% | -10.35% |
| MONEYSUPERMARKET.COM | 253.40 | 5.32% | 12.80 | 344204 | 241.60 | 241.50 | 256.20 | 186 | 241.00 | 255.20 | 900 | -5.66% | -23.51% |
| MORGAN ADVAN MAT PLC | 264.50 | 4.34% | 11.00 | 8057 | 260.00 | 258.00 | 266.00 | 1 | 190.00 | 277.00 | 2913 | 5.59% | -17.14% |
| MorphoSys | 88.44 | -0.92% | -0.82 | 76200 | 89.24 | 87.00 | 89.24 | 114 | 87.70 | 89.10 | 100 | -8.18% | -30.58% |
| MORRISON WM SMKTS | 173.05 | 0.93% | 1.60 | 342816 | 171.80 | 170.95 | 174.20 | 1907 | 173.00 | 173.20 | 2945 | -0.12% | -13.56% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mowi | 163.85 | 0.40% | 0.65 | 125124 | 163.20 | 161.95 | 165.05 | 532 | 163.80 | 164.50 | 250 | -2.59% | -28.42% |
| MTU Aero Engines | 168.85 | 6.50% | 10.30 | 58854 | 158.00 | 158.00 | 169.10 | 52 | 168.85 | 169.80 | 22 | 9.57% | -33.81% |
| Münchener Rück | 211.30 | 1.32% | 2.75 | 26262 | 207.60 | 207.40 | 212.70 | 10 | 209.30 | 212.10 | 10 | 0.48% | -19.78% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| National Express | 154.80 | 6.32% | 9.20 | 242899 | 150.40 | 149.50 | 158.10 | 20493 | 148.10 | 160.90 | 14750 | 5.02% | -66.92% |
| NATIONAL GRID | 943.60 | 0.92% | 8.60 | 1052602 | 933.60 | 933.60 | 951.20 | 430 | 943.00 | 943.60 | 430 | -0.13% | -0.44% |
| Natixis | 2.10 | 1.20% | 0.03 | 524160 | 2.09 | 2.08 | 2.13 | 3965 | 2.10 | 2.11 | 3951 | 1.94% | -46.76% |
| Naturgy Energy Group | 17.73 | 0.74% | 0.13 | 92384 | 17.61 | 17.60 | 17.86 | 286 | 17.73 | 17.75 | 284 | 1.69% | -21.04% |
| NatWest Group | 122.60 | 3.07% | 3.65 | 2023114 | 119.80 | 119.45 | 124.35 | 4999 | 122.40 | 122.65 | 2814 | 8.40% | -49.34% |
| NCC B | 152.90 | 0.86% | 1.30 | 4147 | 151.50 | 151.50 | 154.50 | 570 | 152.70 | 152.90 | 30 | -2.36% | -0.13% |
| Neles | 11.60 | -0.54% | -0.06 | 48932 | 11.65 | 11.60 | 11.68 | 839 | 11.59 | 11.61 | 557 | -2.50% | 0.00% |
| Neste Corp | 48.75 | -0.69% | -0.34 | 182864 | 49.50 | 48.72 | 49.89 | 127 | 48.59 | 48.72 | 4 | -0.11% | 57.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Netent 'B' | 90.50 | 0.56% | 0.50 | 33603 | 90.00 | 90.00 | 92.00 | 383 | 89.50 | 90.50 | 1343 | -2.16% | 249.42% |
| Nexans | 44.18 | 0.68% | 0.30 | 6849 | 43.78 | 43.60 | 44.44 | 98 | 44.20 | 44.28 | 95 | -2.47% | 1.66% |
| Nexity | 25.00 | 0.64% | 0.16 | 7170 | 24.74 | 24.70 | 25.10 | 97 | 24.96 | 25.24 | 77 | -0.08% | -44.32% |
| NEXT | 6332.00 | 1.96% | 122.00 | 211357 | 6228.00 | 6208.00 | 6384.00 | 113 | 6324.00 | 6338.00 | 114 | 4.45% | -9.77% |
| Nibe Industrier B | 220.50 | -1.39% | -3.10 | 248960 | 222.90 | 219.00 | 225.00 | 148 | 220.30 | 220.70 | 365 | -5.65% | 35.53% |
| Nkt A/S | 180.20 | -2.80% | -5.20 | 7548 | 184.50 | 180.20 | 185.40 | 126 | 179.60 | 181.20 | 126 | -8.20% | 11.86% |
| NN Group | 32.51 | -0.34% | -0.11 | 182962 | 32.60 | 32.38 | 32.94 | 131 | 32.43 | 32.54 | 114 | -1.37% | -4.04% |
| Nobia | 58.90 | -0.42% | -0.25 | 15433 | 59.00 | 58.65 | 59.25 | 397 | 58.45 | 59.00 | 1048 | -1.59% | -15.80% |
| NOKIA | 3.59 | 0.43% | 0.02 | 3916947 | 3.58 | 3.55 | 3.60 | 591 | 3.58 | 3.59 | 3000 | 4.67% | 8.31% |
| NOKIAN TYRES | 26.72 | 3.61% | 0.93 | 171286 | 26.09 | 26.09 | 26.85 | 318 | 26.68 | 26.72 | 100 | 6.58% | 4.01% |
| Nordea Bank | 70.29 | 3.06% | 2.09 | 4220400 | 70.58 | 70.15 | 71.92 | 1000 | 70.24 | 70.39 | 1500 | 1.21% | -7.23% |
| Nordic Semi | 102.80 | -2.19% | -2.30 | 69567 | 105.00 | 101.60 | 105.00 | 424 | 102.50 | 103.10 | 377 | -0.77% | 84.23% |
| NORMA Group | 29.66 | -1.13% | -0.34 | 9085 | 30.10 | 29.64 | 30.34 | 240 | 29.42 | 29.94 | 66 | 0.68% | -22.07% |
| Norsk Hydro | 27.96 | 5.99% | 1.58 | 4331181 | 27.15 | 27.06 | 28.11 | 1974 | 27.86 | 28.04 | 1495 | 4.99% | -14.55% |
| Norw. Air Shuttle | 0.67 | 6.69% | 0.04 | 1566207 | 0.65 | 0.65 | 0.71 | 14824 | 0.65 | 0.68 | 8190 | 10.07% | -98.22% |
| Norwegian Property | 11.30 | -0.44% | -0.05 | 453 | 11.30 | 11.30 | 11.30 | 1200 | 11.00 | 11.50 | 1250 | 2.26% | -19.29% |
| NOS SGPS | 3.16 | 2.33% | 0.07 | 55537 | 3.09 | 3.09 | 3.21 | 694 | 3.12 | 3.17 | 500 | 2.79% | -34.14% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 445.55 | 0.12% | 0.55 | 442220 | 444.25 | 444.10 | 448.10 | 200 | 445.00 | 445.40 | 338 | -1.34% | 15.07% |
| NOVOZYMES | 391.70 | 0.38% | 1.50 | 114867 | 390.40 | 388.00 | 394.30 | 157 | 391.10 | 392.50 | 68 | -4.86% | 19.97% |
| Nyrstar | 0.10 | 0.00% | 0.00 | - | 0.10 | 0.10 | 0.10 | 6318 | 0.10 | 0.10 | 225 | -5.84% | -42.06% |
| O2 C.R. | 220.00 | 0.00% | 0.00 | - | 220.00 | 220.00 | 220.00 | 2700 | 217.00 | 224.50 | 2700 | 0.00% | -10.84% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Obrascon Huarte Lain | 0.62 | 3.68% | 0.02 | 22402 | 0.64 | 0.62 | 0.65 | 8476 | 0.60 | 0.65 | 10000 | 4.87% | -40.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 2312.00 | -1.03% | -24.00 | 110814 | 2327.00 | 2297.00 | 2365.00 | 131 | 2310.00 | 2313.00 | 143 | -6.59% | 81.33% |
| OCI | 10.69 | 0.85% | 0.09 | 50170 | 10.61 | 10.58 | 10.74 | 7 | 10.69 | 11.64 | 887 | -3.43% | -42.90% |
| OEsterreichische Pos | 28.75 | -1.12% | -0.33 | 5628 | 29.00 | 28.70 | 29.00 | 100 | 28.70 | 28.80 | 113 | 0.70% | -16.30% |
| Olav Thon | 134.50 | 0.00% | 0.00 | - | 134.50 | 134.50 | 134.50 | 223 | 133.00 | 136.50 | 84 | -2.18% | -19.56% |
| OLD MUTUAL LTD. | 52.40 | 9.23% | 4.43 | 113343 | 48.66 | 48.18 | 52.44 | 17040 | 50.40 | 54.74 | 16318 | 13.94% | -50.57% |
| Olvi A | 42.60 | -0.47% | -0.20 | 39 | 43.00 | 42.60 | 43.00 | 125 | 40.20 | 42.80 | 12 | -0.93% | 3.40% |
| OMV | 21.94 | 1.67% | 0.36 | 89058 | 21.76 | 21.76 | 22.52 | 214 | 21.78 | 22.02 | 872 | -4.86% | -56.40% |
| Ontex Group | 10.19 | -0.10% | -0.01 | 25961 | 10.39 | 10.11 | 10.39 | 763 | 10.18 | 10.59 | 821 | -10.69% | -45.74% |
| Orange Belgium | 15.48 | 9.17% | 1.30 | 7367 | 14.56 | 14.56 | 15.58 | 100 | 15.46 | 15.94 | 300 | 7.35% | -25.40% |
| ORANGE SA | 9.53 | 2.23% | 0.21 | 1405642 | 9.31 | 9.31 | 9.61 | 378 | 9.53 | 9.53 | 300 | 0.27% | -27.50% |
| Oriola 'B' | 1.88 | 1.62% | 0.03 | 3571 | 1.84 | 1.84 | 1.89 | 88 | 1.83 | 1.88 | 271 | -2.08% | -6.93% |
| Orion A | 37.90 | 0.66% | 0.25 | 406 | 38.10 | 37.90 | 38.25 | 90 | 37.75 | 43.25 | 200 | -2.19% | -7.33% |
| Orion B | 37.96 | -0.03% | -0.01 | 78217 | 38.32 | 37.91 | 38.51 | 90 | 37.92 | 38.03 | 132 | -1.96% | -8.06% |
| Orkla ASA | 91.14 | 0.02% | 0.02 | 120201 | 91.06 | 90.76 | 91.64 | 603 | 90.96 | 91.44 | 604 | -1.83% | 2.47% |
| Orpea | 91.34 | -0.22% | -0.20 | 27234 | 91.10 | 91.02 | 92.08 | 147 | 90.76 | 91.50 | 22 | -0.17% | -19.95% |
| OSRAM Licht | 51.16 | -0.20% | -0.10 | 3384 | 51.06 | 51.06 | 51.60 | 142 | 51.10 | 51.18 | 52 | -0.81% | 15.90% |
| Otello Corporation | 19.15 | 6.98% | 1.25 | 19002 | 18.20 | 18.20 | 19.90 | 859 | 19.15 | 19.15 | 428 | 19.69% | 17.77% |
| OUTOKUMPU | 2.39 | 3.06% | 0.07 | 255787 | 2.32 | 2.32 | 2.40 | 1438 | 2.38 | 2.40 | 5708 | 3.37% | -15.03% |
| OXFORD INSTRUMENTS | 1656.00 | -0.60% | -10.00 | 3855 | 1676.00 | 1652.00 | 1676.00 | 877 | 1612.00 | 1706.00 | 971 | -0.96% | 6.84% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Pagegroup | 396.40 | 1.12% | 4.40 | 60513 | 393.20 | 393.20 | 399.80 | 3613 | 392.00 | 397.20 | 204 | 2.06% | -24.57% |
| Pandora | 533.20 | 1.99% | 10.40 | 97577 | 523.20 | 519.60 | 536.60 | 37 | 532.60 | 534.80 | 51 | -3.62% | 83.99% |
| Paragon Banking | 331.00 | 1.22% | 4.00 | 37248 | 330.00 | 329.00 | 339.70 | 461 | 330.60 | 335.00 | 535 | 3.05% | -38.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Peab B | 91.92 | 2.54% | 2.27 | 53773 | 89.75 | 89.75 | 93.30 | 854 | 91.65 | 92.25 | 334 | 2.54% | -1.84% |
| PEARSON | 512.00 | -1.44% | -7.50 | 131120 | 519.40 | 506.00 | 525.00 | 500 | 511.60 | 512.20 | 500 | -6.06% | -20.10% |
| Pennon Group | 1023.50 | 0.54% | 5.50 | 58200 | 1014.00 | 1012.00 | 1030.50 | 50 | 1022.00 | 1024.00 | 50 | -0.34% | 0.00% |
| Pernod Ricard | 147.95 | 1.23% | 1.80 | 169968 | 146.90 | 146.90 | 149.20 | 54 | 147.85 | 148.00 | 17 | 4.26% | -7.53% |
| Persimmon | 2578.00 | 2.42% | 61.00 | 120430 | 2521.00 | 2505.00 | 2601.00 | 110 | 2577.00 | 2580.00 | 45 | 2.46% | -4.41% |
| PETROFAC | 120.80 | 3.91% | 4.55 | 194839 | 118.90 | 118.70 | 124.25 | 16857 | 115.95 | 121.50 | 164 | 8.15% | -68.50% |
| Petroleum Geo-Serv | 2.83 | 8.62% | 0.23 | 429642 | 2.67 | 2.65 | 2.91 | 20000 | 2.51 | 3.96 | 19000 | 7.35% | -83.52% |
| Peugeot | 16.50 | 0.98% | 0.16 | 1122716 | 16.41 | 16.28 | 16.70 | 208 | 16.50 | 16.50 | 404 | 3.00% | -22.58% |
| Pfeiffer Vacuum Tech | 170.80 | -0.58% | -1.00 | 113 | 170.20 | 170.20 | 172.00 | 24 | 168.20 | 189.00 | 3 | -3.39% | 7.83% |
| PFNonwowens | 616.00 | 0.00% | 0.00 | - | 616.00 | 616.00 | 616.00 | 500 | 654.00 | 682.00 | 500 | 0.00% | -16.30% |
| Pharol SGPS SA | 0.10 | 0.00% | 0.00 | - | 0.10 | 0.10 | 0.10 | 10257 | 0.10 | 0.10 | 8370 | -2.88% | -1.91% |
| Pharos Energy | 14.48 | 14.56% | 1.84 | 2000 | 14.48 | 14.48 | 14.48 | 10000 | 12.98 | 15.00 | 5000 | 22.92% | -70.67% |
| PHILIP MORRIS (CR) | 14680.00 | 0.00% | 0.00 | - | 14680.00 | 14680.00 | 14680.00 | 50 | 13260.00 | 13740.00 | 1 | 0.00% | 1.94% |
| Phoenix Group Holdin | 696.00 | 1.10% | 7.60 | 317290 | 685.80 | 685.80 | 703.00 | 88 | 696.20 | 697.00 | 805 | -0.68% | -6.89% |
| PIAGGIO | 2.30 | 1.32% | 0.03 | 16652 | 2.28 | 2.28 | 2.31 | 826 | 2.29 | 2.31 | 2515 | -4.01% | -16.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Playtech | 367.70 | 1.57% | 5.70 | 54474 | 366.00 | 360.90 | 370.20 | 625 | 367.40 | 367.70 | 189 | -0.33% | -7.66% |
| Polymetal Intl | 1760.00 | -1.12% | -20.00 | 112478 | 1771.00 | 1755.00 | 1800.50 | 389 | 1758.50 | 1761.00 | 417 | -0.76% | 46.61% |
| Porsche Automobil | 50.26 | 0.76% | 0.38 | 53884 | 49.95 | 49.92 | 50.68 | 175 | 50.24 | 50.32 | 168 | 0.70% | -24.72% |
| PostNL | 3.00 | 1.15% | 0.03 | 115399 | 2.98 | 2.95 | 3.03 | 5226 | 2.99 | 3.02 | 1173 | 2.74% | 48.69% |
| PREMIER OIL | 13.05 | 0.50% | 0.07 | 152925 | 13.30 | 13.02 | 13.34 | 15948 | 13.02 | 15.00 | 132 | -8.42% | -86.71% |
| Prosegur - Cía degurid | 2.04 | 2.04% | 0.04 | 27564 | 1.99 | 1.99 | 2.05 | 287 | 1.92 | 2.50 | 550 | 0.69% | -44.48% |
| ProSiebenSat.1 Media | 11.29 | 3.60% | 0.39 | 195517 | 10.89 | 10.88 | 11.31 | 679 | 11.28 | 11.30 | 734 | 1.80% | -18.90% |
| Protector Fors | 48.90 | 3.82% | 1.80 | 6532 | 47.95 | 47.75 | 49.00 | 676 | 48.20 | 48.90 | 81 | 4.88% | -5.78% |
| Provident Financial | 230.00 | 10.68% | 22.20 | 82037 | 210.20 | 210.20 | 230.00 | 28 | 229.00 | 239.20 | 8112 | 13.97% | -49.88% |
| PROXIMUS | 16.32 | 3.16% | 0.50 | 78120 | 15.80 | 15.80 | 16.41 | 788 | 16.16 | 16.34 | 490 | 1.40% | -36.06% |
| Prudential | 1078.50 | 0.28% | 3.00 | 696522 | 1072.50 | 1066.00 | 1099.00 | 177 | 1078.00 | 1079.50 | 659 | -1.87% | -25.39% |
| PRYSMIAN | 24.96 | 0.77% | 0.19 | 226732 | 24.58 | 24.49 | 24.98 | 151 | 24.95 | 24.98 | 139 | -4.77% | 15.66% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Publicis Groupe | 32.22 | 0.85% | 0.27 | 292553 | 31.84 | 31.61 | 32.45 | 1 | 32.21 | 32.35 | 129 | 3.20% | -20.27% |
| PUMA | 81.90 | 1.71% | 1.38 | 108022 | 81.96 | 81.50 | 82.72 | 180 | 81.68 | 82.18 | 38 | 2.15% | 19.21% |
| PZ CUSSONS | 243.00 | 0.41% | 1.00 | 54532 | 244.00 | 241.00 | 244.00 | 1 | 158.00 | 243.50 | 630 | -5.26% | 15.99% |
| QIAGEN | 41.85 | -1.74% | -0.74 | 84233 | 42.73 | 41.80 | 42.88 | 2204 | 41.77 | 41.87 | 375 | -7.27% | 38.03% |
| QINETIQ GROUP | 272.00 | 3.27% | 8.60 | 52105 | 265.40 | 265.00 | 272.80 | 8509 | 267.20 | 282.80 | 1548 | 4.29% | -24.06% |
| Quadient | 12.19 | 0.33% | 0.04 | 69525 | 12.15 | 12.07 | 12.28 | 137 | 12.18 | 12.20 | 42 | 3.04% | -43.41% |
| Raiffeisenbank Bank | 13.31 | 2.86% | 0.37 | 74036 | 13.11 | 13.11 | 13.44 | 957 | 13.22 | 13.41 | 957 | 1.45% | -40.34% |
| Raisio V | 3.09 | -1.12% | -0.04 | 161267 | 3.12 | 3.09 | 3.12 | 87 | 3.03 | 3.13 | 3 | -1.75% | -8.71% |
| Rallye | 3.90 | -0.64% | -0.03 | 204 | 3.99 | 3.86 | 3.99 | 233 | 3.90 | 16.00 | 269 | -2.86% | -60.83% |
| Randstad Holding N.V | 48.53 | -1.37% | -0.68 | 62836 | 49.01 | 48.27 | 49.46 | 72 | 48.51 | 48.57 | 72 | 6.17% | -10.89% |
| RATHBONE BROTHERS | 1500.00 | 0.67% | 10.00 | 5895 | 1500.00 | 1478.00 | 1503.00 | 402 | 1456.00 | 1690.00 | 1 | 0.81% | -29.25% |
| RATIONAL | 680.50 | -1.16% | -8.00 | 8056 | 681.00 | 677.50 | 690.50 | 3 | 680.00 | 681.00 | 4 | -3.85% | -5.02% |
| Ratos B | 35.78 | 2.49% | 0.87 | 124999 | 36.00 | 35.42 | 36.88 | 1698 | 35.68 | 35.96 | 2337 | 8.85% | 6.55% |
| RCS MEDIAGROUP | 0.50 | 0.00% | 0.00 | 591 | 0.51 | 0.50 | 0.51 | 186 | 0.50 | 0.53 | 15000 | 0.40% | -50.20% |
| REC Silicon | 10.64 | 5.14% | 0.52 | 180769 | 10.33 | 10.33 | 11.48 | 1393 | 10.73 | 10.94 | 2233 | -10.44% | 300.00% |
| RECKITT BENCKISER | 6992.00 | 0.06% | 4.00 | 1105725 | 6964.00 | 6922.00 | 7064.00 | 78 | 6990.00 | 7000.00 | 106 | -5.05% | 14.17% |
| Recordati Industria | 47.68 | 1.55% | 0.73 | 27531 | 46.90 | 46.90 | 47.74 | 74 | 47.62 | 47.70 | 74 | 1.12% | 26.44% |
| RED ELECTRICA | 16.07 | 0.41% | 0.07 | 152628 | 15.94 | 15.93 | 16.15 | 50 | 16.07 | 16.09 | 408 | -0.06% | -10.08% |
| REDROW | 471.60 | 4.47% | 20.20 | 99035 | 455.80 | 455.70 | 477.80 | 157 | 450.00 | 472.00 | 27 | 5.98% | -37.20% |
| Relx Plc | 1629.00 | -0.61% | -10.00 | 331260 | 1625.50 | 1617.50 | 1641.00 | 464 | 1627.00 | 1630.50 | 446 | -4.96% | -14.49% |
| REN-Redes Energetica | 2.36 | -0.63% | -0.01 | 29293 | 2.37 | 2.35 | 2.38 | 718 | 2.35 | 2.36 | 1897 | -2.07% | -13.39% |
| Renault | 24.76 | -0.48% | -0.12 | 415780 | 25.20 | 24.41 | 25.51 | 138 | 24.77 | 24.80 | 150 | 3.62% | -41.23% |
| Renewi Plc | 21.75 | 1.64% | 0.35 | 19828 | 21.35 | 21.20 | 21.75 | 50 | 19.00 | 21.85 | 1171 | -3.12% | -40.08% |
| Renishaw | 5800.00 | 2.02% | 115.00 | 5860 | 5702.50 | 5695.00 | 5872.50 | 67 | 5790.00 | 5800.00 | 77 | -0.68% | 53.44% |
| Rentokil Initial | 552.40 | 2.91% | 15.60 | 691236 | 542.20 | 538.20 | 557.50 | 1063 | 552.00 | 552.40 | 320 | 2.52% | 21.89% |
| REPSOL | 5.82 | 2.83% | 0.16 | 1912456 | 5.69 | 5.69 | 5.89 | 1237 | 5.82 | 5.83 | 1244 | -2.32% | -58.37% |
| Restaurant Group | 43.66 | 4.20% | 1.76 | 81376 | 42.92 | 42.72 | 44.12 | 419 | 43.20 | 55.00 | 100 | -1.00% | -73.30% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rexel | 10.41 | 0.14% | 0.01 | 246022 | 10.35 | 10.22 | 10.45 | 793 | 10.40 | 10.44 | 806 | -2.34% | -11.96% |
| Rheinmetall | 72.48 | 0.92% | 0.66 | 26837 | 71.86 | 71.86 | 72.82 | 122 | 72.40 | 72.56 | 74 | -1.55% | -29.15% |
| RHOEN KLINIKUM | 16.52 | 0.00% | 0.00 | - | 16.52 | 16.52 | 16.52 | 500 | 15.72 | 17.24 | 500 | -0.60% | -4.95% |
| Rightmove | 674.20 | 0.48% | 3.20 | 166923 | 670.80 | 669.00 | 678.00 | 795 | 673.20 | 674.00 | 491 | 1.54% | 6.34% |
| Ringkjøbing Landbobk | 496.00 | -0.70% | -3.50 | 1203 | 502.00 | 494.50 | 502.00 | 51 | 494.00 | 498.00 | 51 | -3.31% | -3.50% |
| RIO TINTO | 4585.00 | 0.85% | 38.50 | 274426 | 4530.00 | 4519.50 | 4625.50 | 128 | 4583.00 | 4585.50 | 100 | -1.74% | 2.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rocket Internet | 18.58 | -0.11% | -0.02 | 52449 | 18.61 | 18.57 | 18.61 | 682 | 18.56 | 18.58 | 1600 | -0.16% | -16.16% |
| ROCKWOOL INT B | 2610.00 | -2.54% | -68.00 | 6506 | 2682.00 | 2598.00 | 2718.00 | 11 | 2600.00 | 2620.00 | 11 | -7.05% | 64.98% |
| ROLLS ROYCE | 238.40 | 8.17% | 18.00 | 4230080 | 231.70 | 227.30 | 241.10 | 1000 | 237.80 | 238.30 | 950 | 10.34% | -65.27% |
| ROTORK | 307.00 | -0.20% | -0.60 | 258511 | 308.20 | 302.60 | 308.40 | 499 | 306.80 | 307.40 | 1686 | -0.26% | -7.97% |
| Royal Dutch Shell A | 10.86 | 1.97% | 0.21 | 2449022 | 10.74 | 10.70 | 11.03 | 1799 | 10.84 | 10.87 | 100 | -0.60% | -58.53% |
| Royal Dutch Shell 'B | 938.30 | 2.48% | 22.70 | 687988 | 921.00 | 920.90 | 954.30 | 370 | 938.20 | 939.00 | 400 | -1.27% | -58.19% |
| Royal Mail | 249.50 | -0.52% | -1.30 | 819838 | 251.60 | 249.00 | 253.70 | 20 | 249.40 | 249.90 | 1200 | 1.92% | 9.82% |
| Royal Unibrew | 644.80 | 1.70% | 10.80 | 10935 | 648.00 | 641.80 | 652.80 | 41 | 642.80 | 646.60 | 183 | -0.49% | 5.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| RPS GROUP | 49.98 | 0.00% | 0.00 | - | 49.98 | 49.98 | 49.98 | 1500 | 33.00 | 60.00 | 50 | -0.45 |