Finanz und Wirtschaft 
05.08.2020 13:18:19
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 03.08.2020 | 752.67 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 04.08.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 05.08.2020 / 13:18 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -11.87% | 889.8 | 570.1 |
| 1 Woche | -1.08% | 760.3 | 737.9 |
| 1 Monat | -0.35% | 779.4 | 737.9 |
| 3 Monate | 11.37% | 779.4 | 672.7 |
| 6 Monate | -12.29% | 889.8 | 570.1 |
| 1 Jahr | -2.21% | 889.8 | 570.1 |
| 3 Jahre | 2.10% | 889.8 | 570.1 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 23.67 | 1.07% | 0.25 | 3370 | 23.59 | 23.59 | 23.78 | 8 | 23.66 | 23.74 | 267 | 4.74% | 2.72% |
| 3I GROUP | 926.80 | 2.34% | 21.20 | 167320 | 911.60 | 909.00 | 928.40 | 203 | 924.80 | 925.80 | 202 | 3.14% | -17.82% |
| A.P. Moller-Maersk ' | 7890.00 | 1.48% | 115.00 | 58 | 7810.00 | 7800.00 | 7900.00 | 10 | 7885.00 | 7905.00 | 11 | 1.11% | -14.09% |
| A.P. Moller-Maersk B | 8512.00 | 1.33% | 112.00 | 1570 | 8430.00 | 8430.00 | 8532.00 | 2 | 8510.00 | 8514.00 | 16 | 1.38% | -12.72% |
| A2A SpA | 1.24 | 0.45% | 0.01 | 172978 | 1.24 | 1.24 | 1.25 | 1652 | 1.24 | 1.24 | 1700 | 0.74% | -26.39% |
| AA | 29.00 | 1.75% | 0.50 | 114760 | 28.80 | 28.50 | 29.70 | 9600 | 27.60 | 29.55 | 1771 | 16.33% | -51.24% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Aalberts Industries | 31.11 | 0.88% | 0.27 | 48530 | 31.14 | 30.78 | 31.49 | 169 | 31.10 | 31.14 | 75 | -2.14% | -22.82% |
| Aareal Bank | 17.43 | 0.11% | 0.02 | 11973 | 17.61 | 17.43 | 17.78 | 310 | 17.31 | 17.43 | 349 | 12.11% | -42.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Abengoa B | 0.01 | 0.00% | 0.00 | - | 0.01 | 0.01 | 0.01 | 500000 | 0.01 | 0.01 | 639900 | 0.00% | -37.50% |
| ACCIONA | 96.55 | 1.85% | 1.75 | 11743 | 96.15 | 95.85 | 97.05 | 10 | 96.50 | 96.60 | 68 | -1.86% | 1.12% |
| ACCOR | 22.29 | -0.13% | -0.03 | 257103 | 21.20 | 21.00 | 22.35 | 91 | 22.26 | 22.29 | 144 | 1.50% | -46.62% |
| ACEA | 17.64 | -2.16% | -0.39 | 12452 | 17.90 | 17.64 | 17.98 | 428 | 17.61 | 17.65 | 263 | 9.34% | -2.33% |
| Acerinox | 7.32 | 0.55% | 0.04 | 24044 | 7.34 | 7.30 | 7.44 | 700 | 7.32 | 7.33 | 777 | 3.58% | -27.36% |
| Ackermans & van Haar | 111.70 | 0.36% | 0.40 | 1096 | 111.90 | 111.40 | 112.30 | 43 | 111.20 | 111.50 | 48 | -0.45% | -20.44% |
| ACS ACTIVIDADES DE C | 21.25 | 2.36% | 0.49 | 91681 | 21.10 | 21.07 | 21.48 | 622 | 21.22 | 21.25 | 175 | -3.26% | -41.96% |
| Addtech B | 413.40 | 0.78% | 3.20 | 1776 | 413.00 | 411.00 | 416.80 | 23 | 413.00 | 413.60 | 26 | -0.77% | 35.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ADIDAS | 238.40 | 0.70% | 1.65 | 31788 | 239.00 | 237.80 | 242.10 | 27 | 238.30 | 238.40 | 14 | -0.94% | -18.56% |
| Admiral Group | 2521.00 | 1.94% | 48.00 | 20098 | 2491.00 | 2474.00 | 2522.00 | 73 | 2519.00 | 2522.00 | 74 | 3.91% | 6.73% |
| Aedifica | 97.80 | 0.72% | 0.70 | 788 | 97.80 | 97.50 | 98.20 | 4 | 97.80 | 98.10 | 53 | -0.51% | -14.52% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AEGON | 2.66 | 1.10% | 0.03 | 756211 | 2.65 | 2.64 | 2.69 | 1897 | 2.66 | 2.66 | 2272 | -0.38% | -35.34% |
| AF Gruppen ASA | 178.00 | 0.00% | 0.00 | 79 | 177.20 | 177.20 | 178.20 | 189 | 177.40 | 178.40 | 5 | 1.14% | 1.14% |
| AF Poeyry B | 225.80 | -0.18% | -0.40 | 5370 | 226.40 | 225.60 | 228.80 | 179 | 225.40 | 226.00 | 77 | -2.33% | 3.38% |
| AGEAS/NV | 33.35 | -1.16% | -0.39 | 53728 | 34.06 | 33.32 | 34.17 | 37 | 33.32 | 33.34 | 159 | 3.02% | -36.15% |
| AGGREKO | 412.80 | 3.46% | 13.80 | 11191 | 403.80 | 403.20 | 413.60 | 195 | 412.20 | 415.00 | 945 | -3.48% | -52.10% |
| Air France-KLM | 3.74 | 6.76% | 0.24 | 427973 | 3.60 | 3.59 | 3.74 | 2000 | 3.73 | 3.74 | 2411 | -5.71% | -64.60% |
| Air Liquide | 142.00 | -0.21% | -0.30 | 57967 | 142.95 | 141.53 | 143.35 | 188 | 141.95 | 142.00 | 180 | 1.21% | 12.89% |
| Airbus Group | 67.54 | 3.40% | 2.22 | 224221 | 65.95 | 65.91 | 68.43 | 121 | 67.49 | 67.52 | 335 | 2.06% | -50.02% |
| AIXTRON | 10.68 | 1.28% | 0.14 | 19748 | 10.62 | 10.62 | 10.88 | 285 | 10.62 | 10.70 | 88 | 4.56% | 24.09% |
| Akastor ASA | 5.90 | 2.61% | 0.15 | 17236 | 5.81 | 5.80 | 5.99 | 20000 | 5.41 | 6.00 | 1634 | -4.96% | -41.92% |
| Aker ASA | 401.60 | 2.34% | 9.20 | 13081 | 394.40 | 394.00 | 406.60 | 132 | 401.00 | 401.80 | 250 | 1.71% | -27.73% |
| Aker BP | 183.30 | 3.82% | 6.75 | 148810 | 178.00 | 177.20 | 184.15 | 99 | 183.20 | 183.40 | 191 | -2.22% | -38.72% |
| AKER SOLUTIONS | 16.88 | 10.08% | 1.54 | 215182 | 15.61 | 15.56 | 17.10 | 1068 | 16.86 | 16.92 | 2204 | -0.81% | -38.04% |
| Akzo Nobel | 81.30 | 1.30% | 1.04 | 22790 | 80.88 | 80.82 | 81.88 | 107 | 81.24 | 81.30 | 25 | -2.81% | -11.62% |
| ALFA LAVAL | 212.20 | 1.19% | 2.50 | 56790 | 212.10 | 211.10 | 214.00 | 373 | 212.10 | 212.30 | 688 | -3.76% | -11.03% |
| ALLIANZ | 181.06 | -0.17% | -0.30 | 73295 | 182.84 | 180.42 | 182.84 | 27 | 180.94 | 181.00 | 60 | -1.66% | -17.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 47.75 | 0.67% | 0.32 | 71185 | 47.76 | 47.38 | 47.93 | 198 | 47.74 | 47.76 | 44 | -3.36% | 12.74% |
| Alten | 66.85 | 0.83% | 0.55 | 21443 | 66.55 | 66.45 | 67.55 | 137 | 66.75 | 66.85 | 41 | -1.41% | -41.01% |
| Altice Europe A | 4.03 | 2.57% | 0.10 | 922091 | 3.95 | 3.95 | 4.07 | 404 | 4.03 | 4.03 | 1500 | 6.91% | -31.87% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Amadeus IT | 43.58 | 3.66% | 1.54 | 91095 | 42.62 | 42.50 | 43.78 | 50 | 43.55 | 43.57 | 52 | -8.39% | -42.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Amplifon | 28.71 | -0.14% | -0.04 | 78343 | 28.92 | 28.68 | 29.23 | 287 | 28.69 | 28.72 | 413 | 8.70% | 12.13% |
| AMS AG | 16.88 | 3.94% | 0.64 | 47082 | 16.52 | 16.52 | 17.09 | 157 | 16.80 | 16.86 | 18 | 0.19% | -58.77% |
| Andritz | 29.18 | 0.27% | 0.08 | 22923 | 29.10 | 29.02 | 29.46 | 88 | 29.12 | 29.16 | 223 | -6.07% | -24.42% |
| ANGLO AMERICAN | 1928.60 | 2.74% | 51.40 | 296657 | 1886.00 | 1886.00 | 1932.80 | 103 | 1927.60 | 1928.60 | 100 | -5.34% | -13.49% |
| AB InBev | 47.55 | -0.09% | -0.04 | 138269 | 47.69 | 47.23 | 48.09 | 94 | 47.54 | 47.55 | 164 | 0.06% | -34.71% |
| Anima | 3.84 | -0.52% | -0.02 | 55448 | 3.89 | 3.83 | 3.90 | 1319 | 3.84 | 3.84 | 605 | -2.82% | -16.48% |
| ANTOFAGASTA | 1082.50 | 2.85% | 30.00 | 82126 | 1073.00 | 1069.50 | 1091.00 | 174 | 1081.50 | 1083.50 | 1171 | -0.47% | 14.30% |
| Aperam | 24.50 | 1.81% | 0.43 | 7531 | 24.43 | 24.37 | 24.70 | 86 | 24.46 | 24.52 | 39 | -3.16% | -15.89% |
| Applus Services | 7.16 | 2.21% | 0.15 | 36163 | 7.22 | 7.14 | 7.34 | 156 | 7.13 | 7.17 | 167 | 9.11% | -38.61% |
| Arcadis | 18.47 | 0.60% | 0.11 | 26365 | 18.76 | 18.41 | 18.84 | 122 | 18.44 | 18.46 | 225 | -0.65% | -11.48% |
| ArcelorMittal | 10.02 | 3.63% | 0.35 | 493557 | 9.76 | 9.76 | 10.07 | 1411 | 10.01 | 10.02 | 484 | -0.94% | -37.99% |
| Arkema | 89.54 | 1.15% | 1.02 | 15458 | 88.84 | 88.72 | 90.08 | 56 | 89.48 | 89.54 | 8 | 0.29% | -6.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHMORE GROUP | 402.40 | -0.40% | -1.60 | 67174 | 407.00 | 402.00 | 407.00 | 397 | 402.00 | 403.40 | 76 | 0.25% | -22.01% |
| ASHTEAD GROUP | 2540.00 | 1.76% | 44.00 | 166050 | 2518.00 | 2513.00 | 2553.00 | 74 | 2538.00 | 2540.00 | 403 | -2.42% | 2.89% |
| ASM International | 130.95 | 0.81% | 1.05 | 15864 | 130.15 | 129.00 | 131.20 | 24 | 130.75 | 130.80 | 33 | -6.58% | 29.32% |
| ASML Holding | 315.05 | 0.15% | 0.47 | 51817 | 316.90 | 314.90 | 318.05 | 1 | 314.95 | 315.05 | 64 | -2.68% | 19.50% |
| ASSA Abloy B | 197.95 | 0.18% | 0.35 | 113884 | 198.55 | 197.10 | 199.05 | 881 | 197.80 | 197.95 | 1045 | -1.15% | -9.73% |
| Assicurazioni Genera | 12.99 | 0.81% | 0.10 | 148863 | 13.01 | 12.96 | 13.12 | 202 | 12.99 | 13.00 | 3036 | -5.22% | -30.06% |
| A.B. Foods | 1857.50 | 3.45% | 62.00 | 18821 | 1825.00 | 1819.50 | 1860.50 | 46 | 1855.50 | 1857.50 | 99 | -2.29% | -30.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASTM | 17.61 | -4.14% | -0.76 | 37583 | 18.39 | 17.44 | 18.39 | 390 | 17.57 | 17.62 | 255 | 4.08% | -32.56% |
| Aston Martin Lagonda | 58.15 | 1.84% | 1.05 | 249869 | 57.00 | 57.00 | 60.15 | 2698 | 57.55 | 58.25 | 2690 | 15.87% | -89.01% |
| AstraZeneca | 8609.00 | 0.83% | 71.00 | 140153 | 8604.00 | 8586.00 | 8673.00 | 78 | 8608.00 | 8611.00 | 79 | -2.01% | 12.31% |
| Atea | 105.00 | 0.57% | 0.60 | 826 | 104.80 | 104.60 | 105.90 | 354 | 104.80 | 105.20 | 3 | -1.69% | -18.94% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Atlantia | 13.69 | -3.59% | -0.51 | 110661 | 14.27 | 13.62 | 14.38 | 800 | 13.69 | 13.71 | 83 | 1.00% | -32.02% |
| Atlas Copco A | 392.10 | 1.29% | 5.00 | 125404 | 392.65 | 389.80 | 394.40 | 384 | 391.90 | 392.20 | 655 | -3.68% | 3.59% |
| Atlas Copco B | 342.40 | 0.79% | 2.70 | 48645 | 344.20 | 340.90 | 345.00 | 546 | 342.20 | 342.50 | 300 | -3.44% | 4.39% |
| ATOS | 73.88 | 0.46% | 0.34 | 33875 | 73.52 | 73.52 | 74.70 | 36 | 73.86 | 73.90 | 74 | -2.26% | 0.00% |
| Atresmedia Co.d.Medi | 2.60 | 8.55% | 0.20 | 30402 | 2.57 | 2.56 | 2.66 | 1987 | 2.60 | 2.61 | 378 | 1.74% | -31.08% |
| Atrium European Real | 2.37 | 0.64% | 0.01 | 707 | 2.37 | 2.37 | 2.37 | 100 | 2.38 | 2.40 | 373 | -0.84% | -31.90% |
| Atrium Ljungberg B | 133.80 | 0.75% | 1.00 | 1885 | 134.00 | 133.80 | 135.00 | 302 | 133.60 | 134.20 | 412 | 0.61% | -41.24% |
| AURUBIS | 58.74 | 2.76% | 1.58 | 6255 | 57.98 | 57.98 | 58.84 | 11 | 58.72 | 58.80 | 21 | -3.48% | 4.38% |
| Austevoll Seafood | 79.05 | 0.38% | 0.30 | 11079 | 78.90 | 78.65 | 79.40 | 169 | 78.90 | 79.30 | 843 | -0.51% | -12.60% |
| AUTOGRILL | 3.90 | 0.15% | 0.01 | 41959 | 3.93 | 3.89 | 4.01 | 349 | 3.89 | 3.90 | 236 | -14.52% | -58.38% |
| Avance Gas Holding | 21.20 | 0.95% | 0.20 | 8289 | 21.40 | 21.00 | 21.40 | 600 | 21.18 | 21.34 | 1551 | -8.77% | -58.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AVEVA GROUP | 4339.00 | 1.90% | 81.00 | 7664 | 4253.00 | 4253.00 | 4351.00 | 45 | 4336.00 | 4342.00 | 14 | 2.01% | -8.43% |
| Aviva | 282.90 | 1.73% | 4.80 | 391589 | 278.90 | 278.60 | 284.10 | 1273 | 282.40 | 282.70 | 679 | -0.64% | -33.72% |
| AXA | 17.65 | 0.89% | 0.16 | 286123 | 17.61 | 17.54 | 17.77 | 74 | 17.65 | 17.65 | 400 | -2.41% | -30.23% |
| AXFOOD AB | 197.90 | 0.05% | 0.10 | 16085 | 198.50 | 197.60 | 198.60 | 226 | 197.80 | 198.10 | 353 | 0.71% | -5.27% |
| AZIMUT | 16.42 | -0.27% | -0.04 | 6994 | 16.56 | 16.41 | 16.62 | 261 | 16.39 | 16.41 | 131 | 0.03% | -22.84% |
| Aéroports de Paris | 83.20 | 0.54% | 0.45 | 13360 | 83.25 | 83.00 | 84.80 | 50 | 83.10 | 83.25 | 70 | -7.23% | -52.98% |
| B & M Europ.Value Re | 475.30 | 0.51% | 2.40 | 105184 | 470.10 | 470.10 | 477.90 | 282 | 475.20 | 476.20 | 232 | 3.01% | 15.20% |
| BABCOCK INT GROUP | 278.90 | 7.19% | 18.70 | 116834 | 261.90 | 261.70 | 281.20 | 43 | 278.00 | 279.00 | 498 | -10.34% | -58.49% |
| BAE SYSTEMS | 518.60 | 1.01% | 5.20 | 499179 | 516.60 | 510.60 | 521.60 | 1890 | 518.00 | 518.40 | 549 | 6.14% | -9.39% |
| Bakkafrost P/F | 563.50 | -0.35% | -2.00 | 4437 | 562.00 | 559.50 | 567.50 | 69 | 563.00 | 563.50 | 11 | 0.18% | -13.00% |
| BALFOUR BEATTY | 249.80 | 1.26% | 3.10 | 65493 | 249.00 | 248.60 | 250.60 | 256 | 249.60 | 250.20 | 827 | -0.84% | -6.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BANCA GENERALI | 25.12 | -0.63% | -0.16 | 6996 | 25.32 | 25.12 | 25.64 | 83 | 25.10 | 25.14 | 87 | -3.59% | -12.77% |
| BCA MONTE DEI PASCHI | 1.53 | -1.67% | -0.03 | 90048 | 1.57 | 1.53 | 1.58 | 6628 | 1.53 | 1.53 | 538 | -6.14% | 11.91% |
| BBVA | 2.73 | -52.00% | -2.95 | 1856155 | 2.79 | 2.72 | 2.82 | 8143 | 2.72 | 2.73 | 5044 | -8.72% | -44.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| B. COM. PORTUGUES | 0.10 | 0.00% | 0.00 | 391834 | 0.10 | 0.10 | 0.10 | 8216 | 0.10 | 0.10 | 23193 | 0.40% | -49.90% |
| BA.SABADELL | 0.32 | 1.43% | 0.00 | 4701930 | 0.32 | 0.31 | 0.33 | 6934 | 0.32 | 0.32 | 19770 | -2.42% | -69.90% |
| Banco Santander | 1.90 | -0.86% | -0.02 | 3461364 | 1.93 | 1.90 | 1.95 | 9429 | 1.90 | 1.90 | 5110 | -8.91% | -48.72% |
| Bank of Georgia | 796.00 | 4.05% | 31.00 | 33788 | 775.00 | 775.00 | 806.00 | 593 | 791.00 | 800.00 | 330 | -3.65% | -52.87% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bank of Ireland | 1.89 | 2.66% | 0.05 | 515323 | 1.90 | 1.89 | 2.05 | 1500 | 1.88 | 1.90 | 1873 | -0.16% | -62.30% |
| Bankia | 1.12 | 0.49% | 0.01 | 506014 | 1.13 | 1.11 | 1.14 | 6035 | 1.12 | 1.12 | 1979 | 0.27% | -41.32% |
| BANKINTER | 4.47 | -0.45% | -0.02 | 158628 | 4.54 | 4.46 | 4.55 | 151 | 4.46 | 4.47 | 444 | -0.51% | -31.44% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Banque Nationale Bel | 1910.00 | 0.00% | 0.00 | - | 1910.00 | 1910.00 | 1910.00 | 2 | 1915.00 | 1950.00 | 2 | -2.80% | -21.72% |
| Barclays Bank | 106.38 | 1.53% | 1.60 | 2487281 | 105.74 | 105.60 | 107.28 | 5411 | 106.26 | 106.36 | 3429 | -6.21% | -41.88% |
| Barco | 16.54 | -0.95% | -0.16 | 85676 | 16.72 | 16.48 | 17.00 | 527 | 16.52 | 16.60 | 194 | -3.66% | -46.76% |
| BARRATT DEVELOPMENTS | 520.00 | 1.01% | 5.20 | 72673 | 522.40 | 518.20 | 526.80 | 517 | 518.60 | 519.40 | 1017 | -4.91% | -30.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BASF | 48.85 | 2.12% | 1.01 | 256899 | 48.44 | 48.44 | 49.14 | 307 | 48.84 | 48.84 | 346 | -8.48% | -28.85% |
| Basware | 34.55 | 0.88% | 0.30 | 302 | 34.00 | 34.00 | 34.85 | 24 | 34.25 | 34.50 | 92 | -1.30% | 44.36% |
| BAYER | 56.94 | -0.20% | -0.12 | 290843 | 57.55 | 56.84 | 57.65 | 76 | 56.92 | 56.94 | 82 | -3.24% | -21.74% |
| BMW | 55.82 | -3.46% | -2.00 | 289494 | 57.00 | 55.66 | 57.00 | 45 | 55.80 | 55.84 | 45 | -3.23% | -21.14% |
| BMW Vz | 44.02 | -1.87% | -0.84 | 824 | 44.70 | 44.02 | 44.70 | 87 | 43.64 | 44.04 | 87 | -2.05% | -18.58% |
| BayWa Vink. | 26.90 | -0.55% | -0.15 | 20 | 26.90 | 26.90 | 26.90 | 81 | 25.85 | 27.90 | 77 | -6.56% | -4.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA POP SONDRIO | 1.89 | -0.05% | -0.00 | 72124 | 1.91 | 1.89 | 1.93 | 2506 | 1.89 | 1.90 | 209 | 3.39% | -10.62% |
| BEAZLEY PLC LS -,05 | 426.20 | -0.35% | -1.50 | 54282 | 430.80 | 424.00 | 430.80 | 274 | 426.20 | 426.60 | 23 | -3.02% | -23.21% |
| Befimmo | 38.70 | 1.71% | 0.65 | 180 | 38.60 | 38.60 | 38.85 | 45 | 38.55 | 38.85 | 139 | 3.47% | -29.54% |
| BEIERSDORF | 103.20 | 0.83% | 0.85 | 31664 | 102.95 | 102.30 | 103.65 | 188 | 103.15 | 103.25 | 208 | 0.15% | -3.76% |
| Beijer Alma B | 117.00 | -3.15% | -3.80 | 836 | 119.40 | 116.00 | 119.80 | 168 | 116.80 | 117.60 | 156 | 10.52% | -22.86% |
| Bekaert | 16.89 | 0.72% | 0.12 | 1057 | 17.01 | 16.80 | 17.01 | 13 | 16.85 | 16.92 | 15 | 1.76% | -36.81% |
| BELLWAY | 2590.00 | 0.47% | 12.00 | 8985 | 2616.00 | 2588.00 | 2627.00 | 80 | 2588.00 | 2592.00 | 125 | -6.96% | -32.18% |
| Beneteau | 6.20 | 0.65% | 0.04 | 1258 | 6.21 | 6.13 | 6.21 | 281 | 6.15 | 6.19 | 53 | -2.14% | -42.86% |
| Bergman & Beving B | 81.30 | 2.78% | 2.20 | 3 | 81.30 | 81.30 | 81.30 | 151 | 78.80 | 81.80 | 104 | -1.33% | 0.12% |
| BERKELEY GROUP | 4418.00 | 0.07% | 3.00 | 30480 | 4444.00 | 4416.00 | 4472.00 | 44 | 4416.00 | 4421.00 | 44 | -6.30% | -9.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Betsson B | 68.40 | 2.86% | 1.90 | 14962 | 66.60 | 66.60 | 68.70 | 276 | 68.30 | 68.60 | 565 | -0.45% | 51.97% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BHP Group | 1749.20 | 2.87% | 48.80 | 565521 | 1726.40 | 1726.40 | 1757.40 | 142 | 1748.20 | 1749.20 | 470 | -1.23% | -4.47% |
| Bic | 51.60 | 0.39% | 0.20 | 2464 | 51.65 | 51.40 | 52.20 | 31 | 51.45 | 51.55 | 169 | 5.20% | -16.90% |
| Bilfinger SE | 15.54 | 1.17% | 0.18 | 3217 | 15.50 | 15.50 | 15.83 | 209 | 15.45 | 15.60 | 61 | 0.92% | -55.58% |
| BillerudKorsnäs | 141.10 | 0.14% | 0.20 | 13749 | 141.15 | 140.60 | 141.65 | 218 | 140.75 | 141.05 | 216 | -0.91% | 27.11% |
| bioMerieux | 138.50 | -0.79% | -1.10 | 20551 | 139.40 | 137.70 | 139.50 | 60 | 138.30 | 138.60 | 230 | 4.80% | 76.04% |
| BNP Paribas | 36.00 | -0.29% | -0.10 | 231751 | 36.38 | 35.92 | 36.54 | 150 | 35.98 | 35.99 | 423 | -0.17% | -31.57% |
| BODYCOTE PLC LS -,17 | 576.50 | 0.35% | 2.00 | 13401 | 578.00 | 575.25 | 581.75 | 840 | 569.50 | 576.00 | 746 | -1.12% | -39.72% |
| Boliden | 241.40 | 1.77% | 4.20 | 215691 | 240.60 | 239.80 | 243.10 | 752 | 241.20 | 241.40 | 309 | -3.46% | -4.74% |
| Bolloré | 3.06 | 0.46% | 0.01 | 135898 | 3.08 | 3.06 | 3.12 | 2137 | 3.06 | 3.07 | 833 | 5.61% | -21.44% |
| BME | 32.94 | -0.12% | -0.04 | 43 | 32.94 | 32.94 | 32.94 | 287 | 32.92 | 33.32 | 400 | 0.00% | -3.68% |
| Borregaard | 120.00 | 1.01% | 1.20 | 5127 | 119.60 | 119.60 | 120.00 | 236 | 119.80 | 120.20 | 126 | -2.14% | 25.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bouygues | 32.25 | 1.03% | 0.33 | 141208 | 32.11 | 32.10 | 32.46 | 457 | 32.22 | 32.25 | 341 | 2.70% | -16.04% |
| BP | 313.80 | 4.95% | 14.80 | 4732434 | 303.95 | 303.35 | 315.10 | 998 | 313.75 | 313.90 | 666 | 1.67% | -36.97% |
| Bper Banca | 2.15 | 5.28% | 0.11 | 232165 | 2.10 | 2.09 | 2.17 | 938 | 2.15 | 2.15 | 3629 | -12.38% | -54.53% |
| bpost | 7.16 | 17.28% | 1.05 | 140993 | 6.50 | 6.45 | 7.16 | 253 | 7.17 | 7.26 | 4834 | 5.63% | -40.78% |
| Brederode | 74.40 | 0.00% | 0.00 | 264 | 74.40 | 74.40 | 74.50 | 10 | 74.00 | 74.60 | 41 | -0.40% | 0.27% |
| BREMBO | 7.55 | -0.85% | -0.07 | 36393 | 7.70 | 7.54 | 7.74 | 302 | 7.57 | 7.58 | 556 | -6.73% | -31.10% |
| BRENNTAG | 53.80 | 1.28% | 0.68 | 26779 | 53.74 | 53.42 | 54.14 | 54 | 53.74 | 53.80 | 118 | -1.88% | 9.30% |
| BREWIN DOLPHIN | 265.00 | 1.53% | 4.00 | 14488 | 267.25 | 265.00 | 268.00 | 65 | 262.00 | 265.50 | 154 | -5.09% | -29.65% |
| BRIT AMER TOBACCO | 2553.50 | 0.31% | 8.00 | 270292 | 2566.00 | 2542.50 | 2579.50 | 130 | 2550.00 | 2552.50 | 521 | -6.81% | -21.52% |
| BRITISH LAND CO | 377.00 | 1.54% | 5.70 | 196318 | 377.10 | 377.00 | 382.40 | 519 | 376.70 | 377.10 | 1619 | 4.24% | -41.73% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BRITVIC | 824.00 | 1.85% | 15.00 | 36168 | 818.00 | 810.50 | 825.50 | 126 | 822.50 | 824.00 | 86 | 1.31% | -10.46% |
| BROWN GROUP | 35.45 | 5.66% | 1.90 | 408 | 35.45 | 35.45 | 35.45 | 1909 | 34.35 | 35.65 | 155 | -11.94% | -78.90% |
| BRUNELLO CUCINELLI | 25.38 | -0.31% | -0.08 | 26893 | 25.62 | 25.38 | 25.86 | 159 | 25.36 | 25.46 | 146 | 6.08% | -19.68% |
| BT GROUP | 106.50 | 0.57% | 0.60 | 1659613 | 105.65 | 105.40 | 108.70 | 5350 | 106.40 | 106.55 | 5384 | -3.60% | -45.17% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BUNZL | 2293.00 | 0.70% | 16.00 | 36635 | 2293.00 | 2274.00 | 2301.00 | 86 | 2292.00 | 2295.00 | 117 | 0.62% | 9.63% |
| BURBERRY GROUP | 1305.00 | 2.63% | 33.50 | 86048 | 1291.50 | 1283.00 | 1309.50 | 94 | 1304.50 | 1305.50 | 443 | 0.55% | -42.52% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bureau Veritas | 18.91 | 1.26% | 0.23 | 40843 | 18.71 | 18.70 | 18.96 | 206 | 18.91 | 18.93 | 225 | -9.12% | -19.85% |
| BUZZI UNICEM | 20.22 | 3.29% | 0.65 | 158956 | 19.91 | 19.91 | 20.38 | 49 | 20.21 | 20.23 | 158 | -4.56% | -12.96% |
| BW LPG | 37.94 | 3.32% | 1.22 | 21385 | 37.16 | 36.80 | 38.15 | 635 | 37.88 | 38.00 | 474 | -6.33% | -50.31% |
| C&C Group | 226.50 | -3.00% | -7.00 | 16323 | 230.00 | 225.00 | 230.00 | 1160 | 226.00 | 227.50 | 281 | 0.86% | -41.92% |
| CA IMMO | 26.95 | 1.32% | 0.35 | 10205 | 26.90 | 26.90 | 27.20 | 27 | 26.85 | 27.00 | 76 | 1.33% | -28.78% |
| CAIRN ENERGY | 135.50 | 5.04% | 6.50 | 19890 | 128.80 | 128.80 | 136.20 | 667 | 134.60 | 135.70 | 1155 | -4.59% | -37.26% |
| Caixabank SA | 1.96 | -0.38% | -0.01 | 541902 | 2.00 | 1.96 | 2.00 | 3154 | 1.96 | 1.96 | 6636 | -4.37% | -29.43% |
| Cap Gemini | 111.80 | 2.01% | 2.20 | 37204 | 110.55 | 110.55 | 112.15 | 266 | 111.75 | 111.85 | 43 | 4.53% | 0.41% |
| CAPITA | 36.96 | 5.98% | 2.08 | 123834 | 35.31 | 35.30 | 37.36 | 49 | 36.62 | 36.77 | 848 | -8.89% | -78.80% |
| CAPITAL & COUNTIES | 142.20 | 1.86% | 2.60 | 45866 | 143.70 | 142.00 | 144.60 | 2741 | 141.50 | 142.60 | 1141 | 2.05% | -46.51% |
| Cargotec B | 26.52 | -0.75% | -0.20 | 11500 | 26.82 | 26.50 | 26.96 | 28 | 26.48 | 26.54 | 77 | 5.20% | -11.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CARLSBERG B | 931.60 | 0.67% | 6.20 | 19462 | 929.20 | 929.20 | 937.40 | 161 | 931.40 | 932.00 | 20 | -1.15% | -6.94% |
| Carnival | 874.20 | 3.82% | 32.20 | 40524 | 843.60 | 843.60 | 884.20 | 81 | 873.00 | 875.40 | 500 | -5.41% | -76.88% |
| Carrefour | 13.71 | 1.29% | 0.17 | 110498 | 13.63 | 13.62 | 13.79 | 149 | 13.71 | 13.72 | 615 | -0.55% | -9.46% |
| Casino Guichard | 24.00 | 0.90% | 0.21 | 16866 | 24.01 | 23.82 | 24.28 | 5 | 23.95 | 23.98 | 113 | -7.45% | -42.89% |
| Castellum | 189.25 | 1.01% | 1.90 | 14789 | 189.35 | 187.65 | 190.85 | 164 | 189.05 | 189.45 | 20 | 3.17% | -14.88% |
| Caverion | 6.46 | -0.15% | -0.01 | 1371 | 6.52 | 6.46 | 6.53 | 360 | 6.40 | 6.45 | 595 | 4.61% | -10.39% |
| CECONOMY | 3.19 | 0.95% | 0.03 | 34560 | 3.19 | 3.18 | 3.23 | 2227 | 3.19 | 3.21 | 680 | -3.48% | -41.73% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CENTRICA | 49.26 | 1.78% | 0.86 | 516179 | 49.00 | 49.00 | 49.99 | 5667 | 49.23 | 49.27 | 457 | -4.69% | -45.73% |
| CEZ | 84.40 | 0.00% | 0.00 | - | 84.40 | 84.40 | 84.40 | 2400 | 410.00 | 468.50 | 167 | 0.00% | -83.34% |
| CGG | 0.82 | 4.53% | 0.04 | 893129 | 0.80 | 0.79 | 0.82 | 5936 | 0.82 | 0.82 | 2361 | -11.07% | -72.96% |
| CHEMRING GROUP | 246.50 | 0.41% | 1.00 | 681 | 254.00 | 243.50 | 254.00 | 66 | 239.50 | 245.00 | 1562 | 4.03% | 2.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Christian Dior | 344.40 | -0.63% | -2.20 | 712 | 347.00 | 343.80 | 347.80 | 20 | 344.00 | 344.40 | 1 | -3.40% | -24.36% |
| CHRISTIAN HANSEN | 706.40 | 0.51% | 3.60 | 22234 | 703.40 | 696.60 | 706.60 | 72 | 706.00 | 706.60 | 140 | -2.47% | 32.55% |
| CFE | 55.00 | 0.36% | 0.20 | 154 | 55.30 | 55.00 | 55.50 | 75 | 54.90 | 55.30 | 28 | -1.08% | -43.62% |
| Michelin (CGDE) | 92.58 | 0.74% | 0.68 | 37402 | 92.30 | 92.02 | 93.30 | 86 | 92.56 | 92.60 | 124 | -0.67% | -15.65% |
| Citycon | 6.67 | -1.33% | -0.09 | 6199 | 6.95 | 6.67 | 6.95 | 497 | 6.61 | 6.69 | 497 | 11.74% | -27.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Clas Ohlson B | 95.80 | -1.57% | -1.52 | 3949 | 97.40 | 95.80 | 97.65 | 67 | 95.70 | 96.25 | 331 | -5.97% | -13.64% |
| CLOSE BROTHERS GROUP | 1095.00 | -2.23% | -25.00 | 12156 | 1116.00 | 1094.00 | 1118.00 | 140 | 1094.00 | 1100.00 | 357 | -3.28% | -30.13% |
| CNH Industrial | 6.29 | 0.66% | 0.04 | 128293 | 6.26 | 6.25 | 6.34 | 309 | 6.28 | 6.29 | 253 | -1.85% | -36.55% |
| CNP Assurances | 10.75 | 0.09% | 0.01 | 25434 | 10.81 | 10.74 | 10.92 | 320 | 10.74 | 10.76 | 661 | 2.82% | -39.29% |
| Coca-Cola HBC | 2137.50 | 5.24% | 106.50 | 214737 | 2101.50 | 2093.00 | 2138.00 | 778 | 2136.00 | 2137.00 | 46 | -1.55% | -20.82% |
| COFINIMMO | 122.00 | 0.16% | 0.20 | 1262 | 122.30 | 121.60 | 122.60 | 36 | 121.80 | 122.20 | 36 | 0.83% | -7.16% |
| COLOPLAST | 1073.50 | -0.14% | -1.50 | 16170 | 1081.50 | 1062.00 | 1081.50 | 32 | 1073.00 | 1074.50 | 46 | 0.23% | 29.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Commerzbank | 4.72 | 4.34% | 0.20 | 1007657 | 4.61 | 4.59 | 4.81 | 28 | 4.71 | 4.72 | 1000 | -1.07% | -18.18% |
| Compagnie de Saint-G | 33.31 | 1.22% | 0.40 | 124298 | 33.16 | 32.99 | 33.68 | 123 | 33.29 | 33.32 | 811 | -0.06% | -9.96% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Cie Plastic Omnium | 17.74 | 1.55% | 0.27 | 14987 | 17.47 | 17.45 | 17.94 | 55 | 17.75 | 17.78 | 13 | -5.77% | -29.44% |
| Compass Group | 1117.00 | 3.09% | 33.50 | 219905 | 1100.50 | 1097.00 | 1129.00 | 178 | 1116.50 | 1117.50 | 473 | 0.51% | -42.84% |
| Const&Auxiliar de Fe | 29.75 | 1.02% | 0.30 | 3778 | 29.90 | 29.65 | 30.02 | 38 | 29.75 | 30.00 | 102 | -7.24% | -28.08% |
| CONTINENTAL | 87.12 | 0.88% | 0.76 | 44310 | 87.06 | 86.46 | 88.64 | 151 | 87.10 | 87.16 | 124 | -4.76% | -25.27% |
| Corporación Financiera | 35.50 | 0.85% | 0.30 | 13 | 35.45 | 35.40 | 35.60 | 86 | 35.30 | 35.80 | 136 | 3.65% | -26.42% |
| Countrywide | 142.00 | -2.07% | -3.00 | 1580 | 142.00 | 142.00 | 142.00 | 413 | 127.00 | 180.00 | 150 | -7.11% | -57.04% |
| Covivio | 63.70 | 3.07% | 1.90 | 5090 | 62.95 | 62.70 | 64.65 | 130 | 63.65 | 63.85 | 54 | 2.49% | -38.87% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CREDEM | 4.39 | -4.25% | -0.20 | 550 | 4.39 | 4.39 | 4.39 | 693 | 4.35 | 4.39 | 1193 | 3.85% | -11.14% |
| CREDITO VALTELLINESE | 6.25 | -1.22% | -0.08 | 6885 | 6.40 | 6.25 | 6.47 | 4257 | 6.15 | 6.27 | 740 | 2.05% | 8822.43% |
| CRH PLC | 31.97 | 0.79% | 0.25 | 62816 | 32.05 | 31.70 | 32.11 | 190 | 31.96 | 31.98 | 292 | -2.43% | -11.27% |
| Croda Int | 5752.00 | 0.35% | 20.00 | 12360 | 5748.00 | 5700.00 | 5752.00 | 72 | 5756.00 | 5760.00 | 16 | -1.10% | 12.06% |
| Crédit Agricole | 8.53 | 0.35% | 0.03 | 465204 | 8.57 | 8.49 | 8.60 | 817 | 8.52 | 8.53 | 646 | -3.04% | -34.44% |
| CTS Eventim & Co. | 33.20 | 3.62% | 1.16 | 106652 | 32.18 | 32.09 | 33.58 | 187 | 33.14 | 33.30 | 115 | -4.59% | -43.09% |
| CTT-Correios de Port | 2.50 | 0.80% | 0.02 | 9069 | 2.52 | 2.50 | 2.56 | 4186 | 2.48 | 2.50 | 1600 | 8.63% | -22.34% |
| D'Ieteren | 45.45 | -0.87% | -0.40 | 8580 | 45.65 | 45.20 | 45.65 | 69 | 45.50 | 45.70 | 84 | -7.75% | -26.40% |
| DLY MAIL & GEN TRUST | 648.00 | -0.61% | -4.00 | 240 | 647.00 | 647.00 | 648.00 | 36 | 641.00 | 653.00 | 382 | 3.00% | -21.73% |
| Daimler | 40.91 | 2.26% | 0.91 | 330193 | 40.43 | 40.30 | 41.23 | 413 | 40.90 | 40.91 | 420 | 0.53% | -18.84% |
| D/S Norden | 97.40 | 2.10% | 2.00 | 2689 | 96.20 | 96.20 | 97.90 | 129 | 97.20 | 97.60 | 133 | 7.31% | -10.59% |
| DANIELI & C | 11.32 | 0.71% | 0.08 | 22 | 11.32 | 11.32 | 11.32 | 680 | 11.28 | 11.48 | 680 | -2.77% | -31.46% |
| DANIELI +C.RISP.NC E | 6.73 | -0.30% | -0.02 | 8243 | 6.87 | 6.68 | 6.88 | 1000 | 6.66 | 6.76 | 586 | -3.57% | -32.77% |
| Danone | 56.40 | 0.55% | 0.31 | 177754 | 56.24 | 56.08 | 56.62 | 238 | 56.38 | 56.42 | 403 | -6.19% | -23.96% |
| Danske Bank | 102.90 | 0.68% | 0.70 | 132131 | 103.00 | 102.70 | 103.65 | 1949 | 102.85 | 102.90 | 605 | -1.45% | -5.55% |
| Dassault Systèmes | 151.80 | -0.03% | -0.05 | 34252 | 152.35 | 151.60 | 153.05 | 73 | 151.75 | 151.80 | 82 | 1.17% | 3.40% |
| Davide Campari Milan | 8.57 | 1.09% | 0.09 | 293755 | 8.56 | 8.52 | 8.62 | 244 | 8.56 | 8.57 | 734 | -0.66% | 3.85% |
| DCC | 6976.00 | 0.20% | 14.00 | 9353 | 6982.00 | 6958.00 | 7044.00 | 51 | 6970.00 | 6978.00 | 28 | -1.81% | 6.45% |
| DE LA RUE | 137.80 | -0.43% | -0.60 | 3631 | 139.20 | 137.40 | 139.60 | 179 | 137.60 | 141.40 | 5000 | 1.02% | -0.57% |
| De'Longhi | 27.26 | -2.36% | -0.66 | 30141 | 28.00 | 27.12 | 28.14 | 243 | 27.22 | 27.28 | 160 | 14.05% | 47.88% |
| Demant | 191.20 | 0.21% | 0.40 | 18392 | 191.25 | 188.15 | 192.35 | 259 | 191.05 | 191.25 | 400 | -2.97% | -9.14% |
| Derwent London | 2926.00 | 0.69% | 20.00 | 4301 | 2934.00 | 2922.00 | 2960.00 | 42 | 2922.00 | 2924.00 | 1 | 1.47% | -27.50% |
| DEUTSCHE BANK | 7.90 | 1.26% | 0.10 | 641197 | 7.89 | 7.87 | 8.02 | 1403 | 7.89 | 7.89 | 404 | -2.64% | 12.51% |
| DEUTSCHE BOERSE | 157.65 | 1.28% | 2.00 | 35405 | 156.80 | 156.60 | 158.10 | 37 | 157.50 | 157.60 | 88 | -5.05% | 10.78% |
| DEUTSCHE EUROSHOP | 12.53 | 2.12% | 0.26 | 3215 | 12.40 | 12.40 | 12.74 | 259 | 12.46 | 12.59 | 473 | 3.28% | -53.42% |
| DEUTSCHE LUFTHANSA | 8.09 | 5.87% | 0.45 | 439243 | 7.79 | 7.79 | 8.21 | 700 | 8.08 | 8.09 | 700 | -3.54% | -53.30% |
| DEUTSCHE POST | 36.52 | 3.50% | 1.24 | 419021 | 35.91 | 35.83 | 36.59 | 43 | 36.52 | 36.53 | 619 | 0.77% | 4.05% |
| Deutsche Telekom | 14.74 | 1.13% | 0.17 | 517889 | 14.72 | 14.65 | 14.78 | 3160 | 14.73 | 14.74 | 2658 | -0.99% | -0.29% |
| Deutsche Wohnen | 43.07 | 1.80% | 0.76 | 69909 | 42.63 | 42.49 | 43.33 | 233 | 43.06 | 43.08 | 73 | 3.47% | 16.14% |
| DFDS | 199.30 | 0.10% | 0.20 | 940 | 200.70 | 199.20 | 200.70 | 159 | 199.00 | 199.40 | 68 | -1.53% | -38.70% |
| Diageo | 2663.50 | -2.33% | -63.50 | 438983 | 2707.50 | 2646.50 | 2715.50 | 478 | 2662.00 | 2664.00 | 496 | -4.06% | -14.86% |
| Dialog Semiconductor | 42.38 | 4.00% | 1.63 | 60706 | 41.37 | 41.22 | 42.88 | 23 | 42.34 | 42.41 | 48 | 3.98% | -9.92% |
| DiaSorin | 158.90 | -1.00% | -1.60 | 9602 | 160.70 | 158.20 | 161.60 | 13 | 158.80 | 159.10 | 13 | -6.14% | 39.08% |
| Direct Line Insuranc | 340.50 | 4.42% | 14.40 | 239836 | 331.00 | 328.50 | 340.70 | 14 | 340.30 | 341.20 | 337 | 10.58% | 4.05% |
| DIA | 0.13 | 13.72% | 0.02 | 7591 | 0.13 | 0.13 | 0.13 | 8472 | 0.12 | 0.13 | 13537 | -2.62% | 8.67% |
| Dixons Carphone | 82.50 | 4.36% | 3.45 | 35532 | 80.95 | 80.90 | 82.65 | 399 | 82.30 | 82.65 | 465 | 0.19% | -45.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DMG Mori | 40.40 | -0.12% | -0.05 | 1 | 40.40 | 40.40 | 40.40 | 87 | 40.20 | 40.35 | 73 | -0.25% | -5.28% |
| DNB ASA | 143.40 | 1.34% | 1.90 | 185426 | 142.80 | 142.45 | 144.10 | 500 | 143.30 | 143.40 | 792 | -0.28% | -13.98% |
| DNO ASA | 6.19 | 6.54% | 0.38 | 861878 | 5.90 | 5.87 | 6.30 | 8567 | 6.18 | 6.20 | 6029 | -0.41% | -49.84% |
| DO & Co | 42.80 | -1.72% | -0.75 | 1363 | 44.00 | 42.75 | 44.00 | 151 | 42.60 | 42.90 | 75 | -6.14% | -48.94% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DOMINOS PIZZA UK&IRL | 330.00 | 0.86% | 2.80 | 31985 | 327.80 | 324.00 | 331.00 | 34 | 329.60 | 330.20 | 499 | 0.93% | 1.85% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 282.40 | -0.42% | -1.20 | 33245 | 287.80 | 282.40 | 289.80 | 1607 | 280.40 | 284.40 | 1381 | 4.88% | -9.45% |
| DS Smith | 270.20 | -0.22% | -0.60 | 217008 | 273.00 | 269.60 | 273.40 | 726 | 269.90 | 270.40 | 642 | -2.20% | -29.42% |
| DSV Panalpina | 899.20 | 0.78% | 7.00 | 15616 | 897.00 | 894.60 | 901.00 | 41 | 898.60 | 899.80 | 27 | 2.41% | 15.96% |
| Dürr | 23.90 | -0.25% | -0.06 | 19207 | 24.12 | 23.90 | 24.28 | 319 | 23.88 | 23.96 | 303 | 4.45% | -21.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DUNELM GROUP | 1264.00 | 1.36% | 17.00 | 2627 | 1261.00 | 1259.00 | 1270.00 | 432 | 1256.00 | 1271.00 | 370 | 1.05% | 7.41% |
| E.ON | 10.04 | 0.77% | 0.08 | 408695 | 10.01 | 9.94 | 10.05 | 567 | 10.04 | 10.04 | 1925 | -2.23% | 4.28% |
| EasyJet | 586.00 | 6.47% | 35.60 | 243347 | 561.00 | 561.00 | 604.00 | 10 | 585.00 | 588.00 | 779 | 0.81% | -61.23% |
| EBRO FOODS | 20.02 | 0.48% | 0.10 | 29524 | 20.20 | 19.92 | 20.30 | 632 | 20.00 | 20.05 | 105 | 7.32% | 2.52% |
| Econocom Group | 2.26 | 1.12% | 0.03 | 3461 | 2.25 | 2.24 | 2.26 | 1334 | 2.25 | 2.27 | 603 | -3.46% | -8.02% |
| Edenred | 42.77 | 0.68% | 0.29 | 44593 | 42.69 | 42.61 | 43.13 | 163 | 42.77 | 42.79 | 1 | -0.96% | -7.65% |
| EDP Renováveis | 13.98 | 1.16% | 0.16 | 3509 | 13.88 | 13.86 | 13.98 | 1 | 13.94 | 13.98 | 6 | -1.14% | 32.88% |
| EDP-ENERGIAS | 4.47 | 2.17% | 0.10 | 567344 | 4.39 | 4.38 | 4.48 | 953 | 4.47 | 4.47 | 2080 | -0.32% | 16.44% |
| Eiffage | 77.98 | 0.44% | 0.34 | 28177 | 77.88 | 77.82 | 78.92 | 5 | 77.98 | 78.02 | 21 | 0.41% | -24.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.D.F. | 8.89 | 1.25% | 0.11 | 131689 | 8.82 | 8.77 | 8.89 | 232 | 8.89 | 8.90 | 1025 | -6.95% | -11.49% |
| ELECTROCOMPONENTS | 684.50 | 1.63% | 11.00 | 17832 | 679.50 | 679.50 | 689.00 | 522 | 682.50 | 684.50 | 442 | 1.28% | -0.37% |
| Electrolux B | 169.30 | 0.74% | 1.25 | 56194 | 169.00 | 168.50 | 170.65 | 120 | 169.20 | 169.35 | 200 | 0.18% | -26.87% |
| Elekta B | 96.82 | 1.83% | 1.74 | 224845 | 95.50 | 95.50 | 97.44 | 276 | 96.54 | 96.80 | 1593 | 6.25% | -22.89% |
| Elementis | 63.75 | 2.41% | 1.50 | 219 | 63.75 | 63.75 | 63.75 | 1455 | 62.80 | 64.00 | 1211 | -12.39% | -65.30% |
| Elia Group | 90.40 | 1.80% | 1.60 | 2649 | 88.30 | 88.30 | 90.60 | 64 | 90.50 | 90.60 | 22 | -8.55% | 12.48% |
| Elisa A | 50.50 | -0.98% | -0.50 | 27749 | 50.80 | 50.18 | 50.96 | 90 | 50.50 | 50.54 | 99 | -1.12% | 3.64% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ElringKlinger | 5.36 | 0.56% | 0.03 | 188 | 5.48 | 5.36 | 5.48 | 407 | 5.12 | 5.36 | 280 | -5.50% | -35.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 21.46 | 1.27% | 0.27 | 22194 | 21.13 | 21.13 | 21.54 | 197 | 21.45 | 21.47 | 116 | -3.77% | -7.35% |
| Endesa | 24.34 | 1.04% | 0.25 | 88294 | 24.26 | 24.09 | 24.36 | 473 | 24.32 | 24.34 | 647 | -2.51% | 1.39% |
| ENEL | 7.91 | 0.87% | 0.07 | 703853 | 7.92 | 7.83 | 7.95 | 2500 | 7.90 | 7.91 | 849 | -1.27% | 10.72% |
| Engie S.A. | 11.93 | 1.49% | 0.17 | 383001 | 11.77 | 11.77 | 11.96 | 847 | 11.92 | 11.93 | 1631 | 5.71% | -18.52% |
| ENI | 8.02 | 2.77% | 0.22 | 671403 | 7.94 | 7.91 | 8.04 | 556 | 8.02 | 8.02 | 2789 | -8.08% | -43.83% |
| EnQuest | 14.32 | 3.92% | 0.54 | 72526 | 13.94 | 13.82 | 14.36 | 20000 | 13.98 | 14.32 | 10000 | 0.29% | -35.55% |
| Entra ASA | 128.30 | 0.23% | 0.30 | 30847 | 129.00 | 128.00 | 129.50 | 151 | 128.20 | 128.40 | 161 | 3.14% | -11.85% |
| Equinor | 142.75 | 3.40% | 4.70 | 682394 | 139.75 | 139.75 | 142.80 | 1693 | 142.70 | 142.80 | 1534 | -0.61% | -21.34% |
| Eramet | 24.78 | 1.98% | 0.48 | 4613 | 24.42 | 24.38 | 24.90 | 33 | 24.69 | 24.85 | 123 | -14.86% | -47.24% |
| ERG | 21.10 | -0.66% | -0.14 | 803 | 21.30 | 21.08 | 21.30 | 473 | 21.14 | 21.24 | 351 | 4.02% | 10.34% |
| Ericsson B | 101.65 | -0.29% | -0.30 | 592941 | 102.40 | 101.50 | 102.60 | 2934 | 101.65 | 101.70 | 1632 | 1.09% | 24.66% |
| Ericsson Telefon A | 110.60 | -0.90% | -1.00 | 1122 | 112.00 | 110.60 | 112.20 | 22 | 110.40 | 111.20 | 305 | 1.64% | 30.22% |
| ERSTE GROUP BANK | 20.22 | 0.95% | 0.19 | 53521 | 20.39 | 20.18 | 20.45 | 250 | 20.21 | 20.23 | 194 | -4.02% | -40.46% |
| Essentra | 301.20 | 0.80% | 2.40 | 1608 | 302.20 | 300.20 | 302.40 | 1286 | 298.00 | 305.00 | 297 | -3.36% | 0.00% |
| EssilorLuxottica | 110.55 | -0.14% | -0.15 | 28674 | 111.35 | 110.10 | 112.00 | 1 | 110.50 | 110.55 | 149 | -4.55% | -18.66% |
| Eurazeo | 44.65 | 0.65% | 0.29 | 2656 | 44.50 | 44.46 | 45.08 | 45 | 44.60 | 44.80 | 38 | -1.47% | -27.34% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Eurocommercial Prope | 10.58 | 2.72% | 0.28 | 3689 | 10.48 | 10.48 | 10.72 | 292 | 10.50 | 10.62 | 482 | -3.20% | -58.83% |
| Eurofins Scientific | 569.00 | 1.39% | 7.80 | 3279 | 563.40 | 563.40 | 574.70 | 9 | 568.80 | 569.00 | 11 | 0.30% | 13.56% |
| Euronav | 8.47 | 1.13% | 0.10 | 37457 | 8.39 | 8.39 | 8.54 | 413 | 8.47 | 8.49 | 110 | 1.95% | -23.47% |
| Eutelsat Communicati | 8.80 | 0.36% | 0.03 | 60268 | 8.82 | 8.72 | 8.89 | 32 | 8.79 | 8.80 | 10 | 3.45% | -39.84% |
| EVN | 14.48 | -1.23% | -0.18 | 495 | 14.60 | 14.48 | 14.60 | 245 | 14.48 | 14.58 | 441 | 2.37% | -16.04% |
| Evonik Industries | 24.46 | 2.86% | 0.68 | 91070 | 24.07 | 24.06 | 24.57 | 411 | 24.45 | 24.47 | 442 | -1.78% | -12.70% |
| EVRAZ | 312.10 | 5.94% | 17.50 | 179236 | 300.20 | 300.10 | 314.70 | 767 | 312.10 | 312.40 | 391 | -5.15% | -26.55% |
| EVS Broadcast Eq. | 15.20 | 1.60% | 0.24 | 153 | 15.16 | 15.14 | 15.32 | 20 | 15.08 | 15.14 | 1 | -1.30% | -31.07% |
| Exor NV | 49.81 | 0.46% | 0.23 | 20210 | 49.56 | 49.50 | 50.44 | 44 | 49.75 | 49.81 | 244 | 0.49% | -28.60% |
| EXPERIAN | 2746.00 | 1.44% | 39.00 | 70872 | 2744.00 | 2739.00 | 2766.00 | 306 | 2745.00 | 2747.00 | 168 | -2.20% | 5.70% |
| Fabege | 112.60 | 1.12% | 1.25 | 97826 | 111.75 | 111.50 | 113.20 | 1069 | 112.55 | 112.65 | 754 | 3.01% | -28.53% |
| Fagron | 18.55 | -0.27% | -0.05 | 3628 | 18.58 | 18.55 | 18.74 | 48 | 18.51 | 18.54 | 79 | -1.74% | -3.58% |
| Fastighets Balder B | 364.30 | 0.89% | 3.20 | 6187 | 363.30 | 361.80 | 370.40 | 104 | 364.20 | 366.00 | 88 | 1.54% | -16.67% |
| Faurecia | 34.50 | 2.31% | 0.78 | 47590 | 33.83 | 33.59 | 34.80 | 235 | 34.49 | 34.52 | 48 | -10.59% | -29.71% |
| Ferguson | 7072.00 | 1.76% | 122.00 | 26589 | 7018.00 | 6988.00 | 7084.00 | 253 | 7064.00 | 7072.00 | 227 | -0.60% | 0.35% |
| FERROVIAL | 21.85 | 1.63% | 0.35 | 83511 | 21.69 | 21.69 | 21.96 | 1134 | 21.84 | 21.86 | 622 | -1.74% | -19.93% |
| Fiat Chrysler | 9.37 | 0.04% | 0.00 | 342541 | 9.44 | 9.31 | 9.53 | 966 | 9.37 | 9.37 | 608 | 0.88% | -29.40% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fielmann | 62.45 | 0.00% | 0.00 | 7907 | 62.40 | 61.90 | 62.65 | 12 | 62.40 | 62.50 | 83 | -2.80% | -13.14% |
| Financiere de L'Odet | 670.00 | -0.15% | -1.00 | 8 | 670.00 | 670.00 | 670.00 | 5 | 668.00 | 676.00 | 5 | 6.51% | -14.85% |
| Financière de Tubize | 82.00 | 0.49% | 0.40 | 92 | 81.60 | 81.60 | 82.00 | 44 | 81.30 | 82.00 | 60 | -6.31% | 27.90% |
| FinecoBank S.p.A. | 12.43 | -0.28% | -0.04 | 55382 | 12.51 | 12.39 | 12.57 | 600 | 12.41 | 12.43 | 884 | -0.76% | 16.23% |
| FIRSTGROUP | 37.38 | 3.95% | 1.42 | 270711 | 36.76 | 36.44 | 37.62 | 7821 | 37.18 | 37.50 | 3890 | 8.90% | -71.35% |
| Fiskars | 11.80 | -0.51% | -0.06 | 56 | 11.82 | 11.80 | 11.82 | 191 | 11.70 | 11.78 | 262 | 5.14% | 5.33% |
| FLSMIDTH & CO | 186.50 | 1.08% | 2.00 | 11535 | 183.70 | 183.70 | 190.70 | 145 | 186.05 | 186.70 | 108 | -5.96% | -30.46% |
| FLUGHAFEN WIEN | 25.75 | 0.98% | 0.25 | 34 | 25.50 | 25.50 | 25.75 | 233 | 25.15 | 25.65 | 2 | 0.49% | -31.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 11790.00 | 0.81% | 95.00 | 5911 | 11805.00 | 11710.00 | 11817.50 | 6 | 11790.00 | 11805.00 | 3 | 0.95% | 29.17% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FCC | 7.91 | 4.22% | 0.32 | 1180 | 7.73 | 7.67 | 7.95 | 82 | 7.88 | 7.96 | 408 | -2.94% | -30.24% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FORTUM | 17.67 | 0.60% | 0.10 | 151890 | 17.61 | 17.51 | 17.75 | 323 | 17.66 | 17.68 | 805 | -0.06% | -20.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FRAPORT | 32.22 | -1.47% | -0.48 | 39287 | 32.84 | 32.16 | 33.46 | 30 | 32.16 | 32.24 | 272 | -4.05% | -56.99% |
| Frasers Group | 266.20 | 1.14% | 3.00 | 5464 | 260.80 | 258.60 | 270.80 | 1484 | 254.60 | 266.20 | 18 | -5.39% | -42.46% |
| freenet | 15.37 | 0.72% | 0.11 | 68447 | 15.37 | 15.34 | 15.46 | 345 | 15.35 | 15.37 | 52 | 7.70% | -25.48% |
| FRESENIUS MED. CARE | 72.36 | -3.65% | -2.74 | 57583 | 74.94 | 72.35 | 75.08 | 65 | 72.32 | 72.36 | 29 | -2.37% | 14.27% |
| FRESENIUS | 40.74 | -4.48% | -1.91 | 295628 | 42.31 | 40.71 | 42.45 | 99 | 40.72 | 40.74 | 168 | -3.98% | -14.82% |
| FRESNILLO | 1326.50 | 4.57% | 58.00 | 128615 | 1303.00 | 1296.50 | 1329.50 | 398 | 1323.50 | 1325.00 | 71 | 1.85% | 96.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FUCHS PETROLUB | 28.95 | 1.05% | 0.30 | 1134 | 29.20 | 28.75 | 29.25 | 109 | 28.80 | 29.05 | 109 | -4.18% | -28.02% |
| FUCHS PETROLUB PRF | 36.82 | 1.60% | 0.58 | 15995 | 36.70 | 36.28 | 36.90 | 147 | 36.76 | 36.84 | 20 | -4.93% | -17.79% |
| FUGRO NV | 3.63 | 1.28% | 0.05 | 11566 | 3.63 | 3.62 | 3.67 | 1434 | 3.61 | 3.64 | 834 | 7.17% | -64.05% |
| G4S Plc | 143.45 | -0.28% | -0.40 | 214069 | 145.00 | 142.50 | 146.20 | 611 | 143.30 | 143.60 | 834 | -4.92% | -34.29% |
| Galapagos | 161.30 | 0.03% | 0.05 | 11962 | 162.90 | 161.20 | 163.40 | 3 | 161.30 | 161.40 | 19 | -2.33% | -13.63% |
| GALLIFORD TRY PLC LS | 98.41 | 2.77% | 2.65 | 11842 | 96.28 | 96.28 | 98.41 | 324 | 98.03 | 114.00 | 1000 | -4.24% | -38.49% |
| Galp Energia | 9.31 | 0.71% | 0.07 | 79618 | 9.33 | 9.27 | 9.38 | 83 | 9.31 | 9.31 | 129 | -3.79% | -37.97% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 30.56 | -0.62% | -0.19 | 55241 | 30.94 | 30.55 | 31.04 | 124 | 30.55 | 30.57 | 293 | -6.85% | 4.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 110.80 | 1.74% | 1.90 | 42200 | 109.70 | 109.30 | 111.20 | 64 | 110.70 | 110.90 | 56 | -1.00% | -31.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Genel Energy | 152.40 | 0.40% | 0.60 | 8086 | 153.00 | 152.40 | 153.00 | 624 | 150.80 | 153.60 | 52 | 4.40% | -20.02% |
| Genmab | 2268.00 | 2.07% | 46.00 | 5810 | 2241.00 | 2228.00 | 2270.00 | 78 | 2266.00 | 2269.00 | 29 | -1.02% | 49.93% |
| GENUS | 3462.00 | -0.12% | -4.00 | 762 | 3478.00 | 3460.00 | 3484.00 | 119 | 3456.00 | 3466.00 | 60 | -0.17% | 8.99% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEOX | 0.67 | 1.66% | 0.01 | 2600 | 0.67 | 0.67 | 0.67 | 1300 | 0.65 | 0.68 | 11118 | -5.02% | -44.28% |
| Gerresheimer | 96.00 | 0.37% | 0.35 | 4308 | 96.20 | 95.55 | 96.35 | 39 | 95.95 | 96.00 | 20 | 0.26% | 37.82% |
| Getinge B | 207.30 | -0.38% | -0.80 | 137796 | 208.80 | 206.40 | 208.80 | 685 | 207.20 | 207.40 | 363 | -3.25% | 19.87% |
| Getlink SE | 13.23 | 0.92% | 0.12 | 59840 | 13.17 | 13.16 | 13.33 | 73 | 13.22 | 13.24 | 195 | -0.83% | -15.64% |
| GIMV | 45.35 | -0.77% | -0.35 | 165 | 45.70 | 45.35 | 45.70 | 11 | 45.35 | 45.40 | 5 | -1.93% | -16.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gjensidige Forsikr | 188.40 | 0.00% | 0.00 | 21162 | 188.70 | 187.30 | 188.90 | 836 | 188.30 | 188.40 | 1 | -0.95% | 2.22% |
| GLANBIA | 10.06 | -1.95% | -0.20 | 9452 | 10.17 | 10.06 | 10.24 | 21 | 10.00 | 10.17 | 116 | -3.39% | -1.91% |
| GLAXOSMITHKLINE | 1589.20 | 1.08% | 17.00 | 339457 | 1585.20 | 1579.40 | 1592.20 | 99 | 1588.80 | 1589.60 | 426 | -2.13% | -11.61% |
| Glencore Plc | 188.06 | 3.34% | 6.08 | 3144708 | 184.52 | 184.52 | 188.86 | 1800 | 187.98 | 188.06 | 4538 | -0.84% | -23.20% |
| GN Store Nord | 396.60 | 3.55% | 13.60 | 9944 | 386.00 | 384.10 | 396.70 | 75 | 396.40 | 396.70 | 31 | -1.67% | 21.86% |
| GO-AHEAD GROUP | 632.50 | -0.39% | -2.50 | 2921 | 632.00 | 630.50 | 638.50 | 81 | 631.00 | 641.00 | 316 | -10.06% | -71.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GRAFTON GROUP | 664.00 | 1.07% | 7.00 | 15385 | 669.50 | 663.00 | 671.50 | 5 | 663.00 | 668.50 | 668 | -6.94% | -24.66% |
| GRAINGER | 308.40 | 5.54% | 16.20 | 49331 | 294.80 | 294.80 | 308.40 | 2789 | 298.80 | 299.60 | 1753 | 1.18% | -6.41% |
| Grand City Propertie | 20.68 | 0.98% | 0.20 | 32072 | 20.42 | 20.38 | 20.88 | 277 | 20.66 | 20.70 | 4 | 3.70% | -4.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREAT PORTLAND EST | 610.80 | 0.53% | 3.20 | 9846 | 612.80 | 610.80 | 617.40 | 700 | 610.20 | 611.60 | 404 | 4.61% | -29.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREGGS PLC LS-,02 | 1292.00 | -0.62% | -8.00 | 69616 | 1278.50 | 1246.00 | 1297.00 | 153 | 1292.00 | 1294.00 | 279 | -5.14% | -43.48% |
| Grifols CL.B | 16.08 | -0.62% | -0.10 | 5276 | 16.18 | 16.06 | 16.26 | 210 | 16.00 | 16.08 | 110 | -1.46% | -21.46% |
| GRIFOLS CL. A | 24.67 | -0.88% | -0.22 | 172956 | 25.01 | 24.64 | 25.10 | 220 | 24.65 | 24.66 | 282 | -4.01% | -21.08% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GBL | 76.38 | 0.71% | 0.54 | 10818 | 76.46 | 76.38 | 77.32 | 110 | 76.30 | 76.34 | 7 | 0.18% | -19.35% |
| GRUPO CATALANA NOM.E | 21.20 | 2.91% | 0.60 | 3460 | 20.95 | 20.85 | 21.20 | 226 | 21.05 | 21.25 | 173 | 1.98% | -34.39% |
| H. Lundbeck | 236.50 | 1.55% | 3.60 | 9578 | 233.90 | 232.90 | 237.40 | 50 | 236.40 | 236.60 | 48 | 3.88% | -8.49% |
| HALFORDS GROUP | 155.80 | 1.30% | 2.00 | 2404 | 152.00 | 152.00 | 155.80 | 735 | 156.40 | 158.00 | 11 | 1.65% | -8.99% |
| Halma | 2201.00 | 0.09% | 2.00 | 41328 | 2196.00 | 2168.00 | 2201.00 | 74 | 2199.00 | 2201.00 | 87 | -1.08% | 4.07% |
| Hamburger HafenLog | 15.20 | 0.93% | 0.14 | 1580 | 15.24 | 15.16 | 15.42 | 145 | 14.60 | 15.80 | 136 | 0.00% | -38.78% |
| Hammerson | 55.56 | -7.40% | -4.44 | 170359 | 61.62 | 55.56 | 61.62 | 912 | 55.68 | 56.00 | 10000 | -11.06% | -80.61% |
| Hannover Rueck | 143.80 | -0.42% | -0.60 | 26218 | 142.40 | 140.40 | 144.40 | 18 | 143.70 | 143.80 | 2 | -3.86% | -16.24% |
| HARGREAVES LANSDOWN | 1834.50 | 2.00% | 36.00 | 23635 | 1833.00 | 1817.50 | 1844.50 | 104 | 1831.00 | 1833.50 | 62 | 3.39% | -6.93% |
| HAYS | 117.00 | 1.92% | 2.20 | 94693 | 116.00 | 115.70 | 117.70 | 561 | 116.90 | 117.30 | 1494 | -1.96% | -36.82% |
| HeidelbergCement AG | 49.50 | 3.10% | 1.49 | 81137 | 48.72 | 48.72 | 50.12 | 250 | 49.48 | 49.51 | 306 | -7.07% | -26.12% |
| Heineken Holding | 71.15 | -0.49% | -0.35 | 38690 | 71.70 | 70.60 | 71.90 | 91 | 71.10 | 71.20 | 255 | -4.48% | -17.44% |
| Heineken | 78.86 | -0.73% | -0.58 | 65521 | 79.62 | 78.72 | 80.08 | 27 | 78.84 | 78.88 | 243 | -5.20% | -16.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HENKEL Vz | 87.16 | 4.11% | 3.44 | 55326 | 84.40 | 84.32 | 87.18 | 82 | 87.14 | 87.18 | 133 | -1.58% | -9.26% |
| Henkel & Co. | 75.85 | 3.55% | 2.60 | 7368 | 73.95 | 73.95 | 76.05 | 100 | 75.80 | 76.00 | 113 | -2.66% | -12.69% |
| Hennes & Mauritz B | 141.25 | 2.99% | 4.10 | 568627 | 138.30 | 137.75 | 141.55 | 3 | 141.20 | 141.25 | 722 | 0.26% | -27.92% |
| HERA | 3.18 | 0.06% | 0.00 | 278500 | 3.20 | 3.15 | 3.20 | 662 | 3.18 | 3.18 | 1470 | -0.87% | -18.61% |
| HERMES INTL | 690.20 | 0.67% | 4.60 | 3833 | 689.60 | 687.00 | 692.40 | 20 | 689.80 | 690.20 | 23 | -6.34% | 2.67% |
| Hexagon B | 589.20 | 1.80% | 10.40 | 53573 | 589.00 | 581.60 | 591.80 | 213 | 588.80 | 589.40 | 245 | -1.40% | 10.63% |
| Hexpol B | 59.70 | 2.14% | 1.25 | 11400 | 59.10 | 58.85 | 60.10 | 256 | 59.70 | 59.75 | 2 | -3.94% | -36.36% |
| HIKMA PHARMA | 2177.00 | 1.07% | 23.00 | 25577 | 2170.00 | 2158.00 | 2182.00 | 232 | 2177.00 | 2179.00 | 122 | -0.37% | 8.57% |
| HISCOX LTD LS-,065 | 791.60 | 1.49% | 11.60 | 35958 | 773.80 | 773.80 | 796.40 | 48 | 791.60 | 793.60 | 64 | -2.50% | -45.07% |
| HOCHSCHILD MINING | 306.20 | 10.54% | 29.20 | 146745 | 286.20 | 286.20 | 306.20 | 274 | 303.00 | 306.00 | 264 | 1.47% | 51.12% |
| HOCHTIEF | 73.10 | 2.81% | 2.00 | 8478 | 72.50 | 72.25 | 73.80 | 174 | 73.10 | 73.30 | 134 | -5.64% | -37.69% |
| Holmen B | 303.20 | 0.93% | 2.80 | 19302 | 302.20 | 301.80 | 304.40 | 132 | 303.00 | 303.40 | 205 | -1.83% | 5.77% |
| HOMESERVE | 1362.00 | 1.79% | 24.00 | 15427 | 1358.00 | 1348.00 | 1365.00 | 145 | 1361.00 | 1364.00 | 147 | 0.30% | 6.36% |
| HOWDEN JOINERY GROUP | 500.20 | -0.12% | -0.60 | 79199 | 505.60 | 500.00 | 508.40 | 100 | 500.00 | 500.60 | 270 | -5.51% | -25.59% |
| HSBC Holdings | 331.20 | -1.52% | -5.10 | 2016548 | 335.05 | 330.45 | 335.10 | 2300 | 330.85 | 331.05 | 4411 | -4.72% | -43.43% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hufvudstaden A | 115.40 | 2.21% | 2.50 | 20716 | 113.60 | 113.60 | 115.50 | 561 | 115.20 | 115.40 | 328 | 1.71% | -39.10% |
| Hugo Boss | 22.85 | 1.42% | 0.32 | 46874 | 22.81 | 22.79 | 23.34 | 154 | 22.83 | 22.86 | 54 | -4.57% | -47.88% |
| Huhtamäki | 38.62 | -0.52% | -0.20 | 7379 | 38.58 | 38.46 | 38.86 | 16 | 38.60 | 38.66 | 153 | 0.31% | -6.03% |
| HUNTING | 190.70 | 3.87% | 7.10 | 1669 | 193.00 | 189.80 | 193.00 | 2001 | 188.70 | 197.20 | 2001 | -9.20% | -56.37% |
| HUSQVARNA B | 85.42 | 0.07% | 0.06 | 240919 | 85.54 | 84.88 | 86.40 | 93 | 85.38 | 85.46 | 1829 | 2.08% | 14.00% |
| Hyve Group | 85.30 | 2.52% | 2.10 | 11638 | 84.25 | 84.25 | 85.30 | 1110 | 74.50 | 101.40 | 28 | 13.27% | -85.59% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| IBERDROLA | 11.10 | 1.21% | 0.13 | 1125163 | 11.07 | 10.99 | 11.12 | 1841 | 11.10 | 11.11 | 4943 | -1.06% | 19.34% |
| ICA Gruppen | 435.00 | 0.07% | 0.30 | 7669 | 436.70 | 434.35 | 436.80 | 65 | 433.90 | 435.00 | 40 | 0.05% | -0.59% |
| ICADE | 57.20 | 2.51% | 1.40 | 6035 | 56.50 | 56.50 | 57.70 | 51 | 57.10 | 57.20 | 52 | -1.24% | -42.41% |
| IG GROUP HOLDINGS | 738.50 | 0.48% | 3.50 | 29877 | 732.50 | 727.00 | 740.50 | 1245 | 738.50 | 741.00 | 157 | -0.34% | 5.54% |
| Iliad | 169.65 | 0.80% | 1.35 | 3098 | 169.20 | 167.65 | 169.90 | 5 | 169.60 | 169.70 | 2 | -0.97% | 45.65% |
| Imerys | 33.12 | 4.48% | 1.42 | 5301 | 32.26 | 32.22 | 33.32 | 47 | 33.02 | 33.12 | 116 | -5.54% | -15.78% |
| IMI PLC | 1068.00 | 0.75% | 8.00 | 32907 | 1061.00 | 1061.00 | 1076.00 | 32 | 1065.00 | 1068.00 | 58 | -1.03% | -10.02% |
| Immofinanz | 14.65 | 1.17% | 0.17 | 3483 | 14.58 | 14.56 | 14.73 | 388 | 14.59 | 14.66 | 56 | -0.07% | -39.67% |
| Imperial Brands | 1291.50 | 1.25% | 16.00 | 115055 | 1303.00 | 1286.50 | 1303.00 | 444 | 1291.00 | 1292.50 | 750 | -9.73% | -31.43% |
| Inchcape | 478.40 | 3.28% | 15.20 | 43367 | 464.60 | 463.60 | 479.00 | 111 | 478.40 | 479.60 | 965 | -4.38% | -34.53% |
| INDIVIOR PLC DL 0,10 | 122.70 | -7.26% | -9.60 | 60373 | 131.70 | 121.50 | 133.40 | 2661 | 122.60 | 123.40 | 1261 | -7.16% | 238.54% |
| Indra Sistemas A | 6.47 | -0.46% | -0.03 | 36593 | 6.57 | 6.47 | 6.66 | 313 | 6.47 | 6.49 | 326 | -1.81% | -36.23% |
| Inditex Ind De Desno | 22.81 | 1.51% | 0.34 | 1440887 | 22.73 | 22.60 | 22.90 | 591 | 22.80 | 22.81 | 442 | -4.02% | -28.71% |
| Industrivärden A | 224.00 | 1.54% | 3.40 | 16527 | 222.40 | 222.20 | 224.40 | 102 | 223.60 | 224.00 | 180 | 0.09% | -5.08% |
| Industrivärden C | 223.10 | 1.41% | 3.10 | 3240 | 221.60 | 220.90 | 223.80 | 167 | 222.90 | 223.20 | 288 | 0.27% | -2.78% |
| Indutrade | 459.80 | 1.73% | 7.80 | 2116 | 456.40 | 452.60 | 459.80 | 26 | 458.00 | 459.00 | 42 | 1.07% | 34.68% |
| Infineon Technologie | 22.30 | 0.86% | 0.19 | 282595 | 22.27 | 22.11 | 22.75 | 430 | 22.30 | 22.31 | 580 | 1.51% | 9.08% |
| Informa Plc | 382.20 | -0.55% | -2.10 | 206249 | 381.20 | 380.80 | 392.50 | 1380 | 381.80 | 382.40 | 1641 | -3.76% | -55.30% |
| ING Groep | 6.17 | 1.48% | 0.09 | 810333 | 6.15 | 6.13 | 6.22 | 701 | 6.17 | 6.17 | 839 | -2.87% | -43.41% |
| INGENICO | 136.90 | 0.37% | 0.50 | 7576 | 136.80 | 136.75 | 138.25 | 20 | 136.85 | 136.90 | 30 | -0.18% | 40.85% |
| Intercontinental Hot | 3797.00 | 2.59% | 96.00 | 21999 | 3735.00 | 3670.00 | 3807.00 | 48 | 3793.00 | 3799.00 | 49 | 1.01% | -28.98% |
| Intermediate Capital | 1386.00 | 1.46% | 20.00 | 56614 | 1360.00 | 1360.00 | 1401.00 | 145 | 1386.00 | 1390.00 | 234 | -2.91% | -15.37% |
| International Consol | 188.07 | 7.81% | 13.62 | 1660206 | 184.35 | 180.90 | 190.95 | 2820 | 187.60 | 187.90 | 3414 | -8.18% | -72.10% |
| INTERPUMP GROUP | 27.62 | 0.22% | 0.06 | 3549 | 27.76 | 27.54 | 28.02 | 150 | 27.60 | 27.64 | 78 | 0.80% | -2.75% |
| Intertek Group | 5578.00 | 1.49% | 82.00 | 8745 | 5504.00 | 5486.00 | 5590.00 | 34 | 5572.00 | 5580.00 | 34 | -2.62% | -5.86% |
| INTESA SANPAOLO | 1.85 | 2.59% | 0.05 | 10607310 | 1.83 | 1.83 | 1.87 | 9100 | 1.85 | 1.85 | 11193 | 0.85% | -23.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| INTL PERSONAL FIN | 57.10 | 2.88% | 1.60 | 18772 | 56.80 | 56.60 | 57.70 | 100 | 55.70 | 64.80 | 150 | -5.78% | -65.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Intrum | 214.80 | 1.32% | 2.80 | 61709 | 214.80 | 212.80 | 216.00 | 95 | 214.60 | 214.80 | 108 | -3.02% | -24.12% |
| INTU PROPERTIES | 1.77 | - | - | - | - | - | - | 75000 | 0.60 | 1.80 | 19891 | -55.19% | -94.79% |
| Investec Plc | 149.60 | -1.16% | -1.75 | 122343 | 152.85 | 149.50 | 154.10 | 837 | 149.35 | 149.60 | 332 | -6.37% | -52.16% |
| Investor A | 523.50 | 1.36% | 7.00 | 167 | 522.50 | 522.50 | 523.50 | 108 | 522.50 | 523.50 | 188 | -0.39% | 1.87% |
| Investor B | 530.60 | 1.22% | 6.40 | 43682 | 528.80 | 528.20 | 531.80 | 517 | 530.00 | 530.40 | 425 | 0.08% | 2.42% |
| Ipsen | 84.95 | 1.07% | 0.90 | 3395 | 84.30 | 84.30 | 86.15 | 26 | 84.85 | 85.00 | 50 | 2.81% | 7.07% |
| IPSOS | 22.25 | 0.23% | 0.05 | 4214 | 22.40 | 22.25 | 22.50 | 202 | 22.25 | 22.35 | 228 | -4.52% | -23.05% |
| IREN | 2.18 | -0.50% | -0.01 | 147011 | 2.18 | 2.17 | 2.20 | 4264 | 2.18 | 2.18 | 781 | 0.97% | -20.80% |
| IRISH CONTINENTAL | 3.29 | 2.50% | 0.08 | 129 | 3.29 | 3.29 | 3.29 | 324 | 3.29 | 3.35 | 1500 | -11.51% | -21.39% |
| ISS | 102.20 | 1.49% | 1.50 | 33081 | 101.40 | 100.95 | 103.10 | 383 | 102.10 | 102.25 | 150 | 0.30% | -37.12% |
| ITALMOBILIARE | 30.75 | -0.65% | -0.20 | 1 | 30.75 | 30.75 | 30.75 | 493 | 29.30 | 31.60 | 68 | 0.98% | 28.42% |
| ITV Plc | 59.60 | 1.46% | 0.86 | 1597583 | 61.16 | 59.30 | 62.46 | 2981 | 59.54 | 59.66 | 12497 | -1.01% | -61.11% |
| JAR LLOYD THOMSON GR | 1914.00 | - | - | - | - | - | - | 400 | 1914.00 | 1916.00 | 27615 | 0.10% | 1.27% |
| JCDECAUX | 14.99 | 3.74% | 0.54 | 25595 | 14.62 | 14.62 | 15.06 | 396 | 15.03 | 15.05 | 119 | -2.07% | -47.19% |
| JERONIMO MARTINS | 14.44 | 0.84% | 0.12 | 24751 | 14.43 | 14.39 | 14.55 | 418 | 14.43 | 14.44 | 61 | -1.31% | -2.45% |
| JM | 260.20 | 0.89% | 2.30 | 7025 | 258.80 | 258.50 | 261.80 | 295 | 260.00 | 260.40 | 80 | -0.27% | -7.13% |
| WOOD GROUP (JOHN) | 208.30 | 4.28% | 8.55 | 73524 | 203.80 | 203.60 | 209.30 | 1397 | 208.00 | 208.50 | 737 | -2.94% | -50.16% |
| Johnson, Matthey | 2345.00 | 2.45% | 56.00 | 12629 | 2320.00 | 2312.00 | 2355.00 | 64 | 2344.00 | 2345.00 | 26 | -2.30% | -23.50% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Jungheinrich Vz | 25.38 | -0.55% | -0.14 | 16374 | 25.60 | 25.20 | 25.74 | 57 | 25.30 | 25.40 | 204 | -3.33% | 18.70% |
| Jupit Fund Mgt | 230.00 | 0.00% | 0.00 | 62732 | 236.40 | 229.60 | 236.40 | 260 | 229.80 | 230.80 | 834 | -0.86% | -43.94% |
| JYSKE BANK | 206.40 | 0.39% | 0.80 | 2575 | 207.30 | 206.10 | 207.80 | 121 | 206.00 | 206.40 | 101 | -1.15% | -15.53% |
| K+S | 6.30 | 5.81% | 0.35 | 93260 | 6.01 | 6.01 | 6.32 | 225 | 6.28 | 6.29 | 70 | 0.85% | -46.38% |
| KAZAKHMYS | 579.80 | 3.61% | 20.20 | 48309 | 569.60 | 569.20 | 587.80 | 321 | 579.00 | 579.60 | 1 | 1.52% | 4.91% |
| KBC Ancora | 29.76 | 1.78% | 0.52 | 1595 | 29.46 | 29.46 | 29.90 | 60 | 29.40 | 29.60 | 56 | -2.21% | -34.47% |
| KBC Groep | 49.75 | 0.83% | 0.41 | 47086 | 49.78 | 49.52 | 50.32 | 107 | 49.72 | 49.76 | 243 | -5.22% | -26.47% |
| KEMIRA | 11.48 | -0.26% | -0.03 | 13744 | 11.59 | 11.46 | 11.65 | 135 | 11.48 | 11.52 | 430 | -1.62% | -13.46% |
| KERING | 490.15 | 0.63% | 3.05 | 18839 | 490.55 | 489.60 | 495.20 | 28 | 489.95 | 490.20 | 12 | -0.01% | -16.95% |
| KERRY GROUP A | 107.00 | 0.75% | 0.80 | 11152 | 108.00 | 106.90 | 107.20 | 213 | 106.90 | 107.10 | 41 | -1.20% | -3.08% |
| Kesko 'A' | 17.54 | 0.11% | 0.02 | 1394 | 17.52 | 17.52 | 17.60 | 221 | 17.50 | 17.52 | 21 | 0.69% | 19.59% |
| Kesko B | 18.62 | 0.54% | 0.10 | 53104 | 18.51 | 18.50 | 18.77 | 974 | 18.61 | 18.63 | 150 | 3.00% | 17.40% |
| Kier Group | 65.00 | 9.24% | 5.50 | 484 | 65.00 | 65.00 | 65.00 | 4680 | 50.50 | 67.95 | 1363 | -12.37% | -37.73% |
| Kindred Group | 64.62 | 3.49% | 2.18 | 80553 | 62.74 | 62.72 | 64.88 | 116 | 64.50 | 64.62 | 410 | -2.16% | 9.08% |
| Kinepolis Group | 29.35 | -2.65% | -0.80 | 3985 | 30.60 | 29.20 | 31.00 | 47 | 29.15 | 29.35 | 122 | -7.23% | -48.90% |
| KINGFISHER | 260.70 | 3.78% | 9.50 | 589392 | 252.90 | 250.90 | 261.10 | 790 | 260.50 | 260.80 | 2187 | 0.92% | 15.39% |
| Kingspan Group | 61.50 | 0.00% | 0.00 | 4609 | 61.65 | 61.35 | 61.85 | 92 | 61.25 | 61.60 | 246 | -1.44% | 12.74% |
| Kinnevik AB 'B' | 321.20 | 1.45% | 4.60 | 87178 | 318.00 | 316.60 | 322.90 | 311 | 321.30 | 321.80 | 171 | 3.84% | 38.43% |
| KLOECKNER & CO | 5.57 | 4.21% | 0.23 | 56148 | 5.41 | 5.38 | 5.61 | 510 | 5.56 | 5.59 | 563 | -5.15% | -15.37% |
| KLOEVERN AB NAV. B S | 14.04 | 1.08% | 0.15 | 40916 | 14.06 | 13.97 | 14.13 | 1220 | 13.97 | 14.01 | 1133 | 1.09% | -39.50% |
| Klövern pref | 321.50 | 0.78% | 2.50 | 26 | 321.50 | 321.50 | 321.50 | 100 | 319.50 | 321.50 | 150 | 0.94% | -13.46% |
| Klépierre | 14.93 | 3.11% | 0.45 | 154243 | 14.79 | 14.69 | 15.29 | 82 | 14.91 | 14.93 | 406 | -7.65% | -57.16% |
| Komercni Banka | 574.00 | 0.00% | 0.00 | - | 574.00 | 574.00 | 574.00 | 500 | 500.00 | 574.00 | 166 | 0.00% | -28.25% |
| KONE | 69.34 | 0.17% | 0.12 | 80703 | 69.36 | 69.02 | 69.62 | 64 | 69.30 | 69.36 | 717 | 3.31% | 18.73% |
| Konecranes | 22.32 | 0.63% | 0.14 | 39239 | 22.26 | 22.20 | 22.52 | 637 | 22.32 | 22.36 | 207 | -1.33% | -18.96% |
| Kongsberg Auto | 0.16 | 2.31% | 0.00 | 1883862 | 0.16 | 0.16 | 0.16 | 66139 | 0.16 | 0.16 | 58167 | 5.99% | -97.47% |
| Kongsberg Gruppen | 139.00 | 0.43% | 0.60 | 6758 | 139.40 | 139.00 | 139.80 | 136 | 138.60 | 139.20 | 334 | -2.67% | 0.22% |
| Ahold Delhaize | 26.64 | 6.41% | 1.60 | 667341 | 26.01 | 25.92 | 26.69 | 978 | 26.64 | 26.65 | 691 | 0.56% | 11.94% |
| BOSKALIS WESTMINSTER | 16.80 | 0.36% | 0.06 | 3308 | 16.88 | 16.80 | 16.95 | 214 | 16.72 | 16.83 | 90 | 1.95% | -26.68% |
| Koninklijke DSM | 129.30 | 0.82% | 1.05 | 37032 | 129.00 | 128.65 | 129.75 | 43 | 129.25 | 129.30 | 51 | -2.25% | 10.42% |
| KONINKLIJKE KPN | 2.20 | -0.23% | -0.01 | 608529 | 2.22 | 2.20 | 2.23 | 2700 | 2.20 | 2.20 | 4622 | -4.21% | -16.34% |
| PHILIPS | 44.52 | -0.30% | -0.13 | 129317 | 45.01 | 44.48 | 45.01 | 195 | 44.51 | 44.52 | 160 | -1.01% | 4.36% |
| Koninklijke Vopak | 46.79 | 0.41% | 0.19 | 22527 | 46.57 | 46.50 | 46.96 | 166 | 46.77 | 46.79 | 6 | -3.98% | -3.74% |
| Korian-Medica | 32.34 | -1.01% | -0.33 | 8991 | 32.66 | 32.34 | 32.78 | 36 | 32.30 | 32.34 | 49 | -2.48% | -22.03% |
| Krones | 56.60 | 1.43% | 0.80 | 2205 | 56.10 | 55.95 | 56.95 | 5 | 56.30 | 56.65 | 18 | -1.41% | -17.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| KUKA | 37.50 | 0.27% | 0.10 | 64 | 38.00 | 37.50 | 38.00 | 17 | 35.00 | 41.40 | 60 | -2.09% | 2.04% |
| Kungsleden | 70.30 | 0.14% | 0.10 | 4995 | 70.65 | 70.25 | 71.05 | 432 | 70.15 | 70.35 | 544 | 1.08% | -28.73% |
| L'Oreal | 286.00 | 1.53% | 4.30 | 27227 | 283.70 | 283.40 | 286.50 | 149 | 285.90 | 286.10 | 112 | -1.61% | 6.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lagardère | 13.57 | 2.69% | 0.35 | 52601 | 13.37 | 13.35 | 13.59 | 92 | 13.56 | 13.57 | 467 | -5.61% | -32.78% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LANCASHIRE | 795.50 | 0.00% | 0.00 | 6921 | 783.00 | 782.50 | 795.50 | 92 | 796.00 | 798.00 | 201 | -1.79% | 3.51% |
| Land Securities Grou | 600.40 | 0.77% | 4.60 | 112206 | 603.80 | 597.20 | 610.00 | 301 | 600.00 | 600.80 | 406 | 8.52% | -39.75% |
| Lanxess | 45.58 | 2.24% | 1.00 | 7692 | 45.21 | 45.07 | 45.90 | 3 | 45.53 | 45.55 | 28 | -4.44% | -25.63% |
| Lassila & Tikanoja | 13.60 | 1.34% | 0.18 | 991 | 13.54 | 13.52 | 13.68 | 345 | 13.52 | 13.60 | 186 | 1.36% | -14.52% |
| Latour Investment B | 184.70 | 0.60% | 1.10 | 24757 | 184.00 | 182.90 | 184.90 | 124 | 184.60 | 184.80 | 214 | 2.28% | 20.00% |
| LEG Immobilien | 123.34 | 1.61% | 1.96 | 31055 | 122.04 | 121.56 | 124.14 | 15 | 123.38 | 123.44 | 1 | 3.67% | 15.05% |
| Legal & General | 216.00 | -1.86% | -4.10 | 2476006 | 216.00 | 212.30 | 220.10 | 819 | 215.80 | 216.10 | 1535 | -1.65% | -27.60% |
| Legrand | 68.04 | 1.76% | 1.18 | 62338 | 67.64 | 67.34 | 68.22 | 281 | 68.02 | 68.04 | 113 | -4.81% | -8.06% |
| LENZING | 41.95 | 3.45% | 1.40 | 6583 | 40.52 | 40.20 | 42.15 | 259 | 41.90 | 42.00 | 61 | 1.25% | -51.06% |
| Leonardo S.p.A. | 5.79 | -0.21% | -0.01 | 278679 | 5.85 | 5.76 | 5.92 | 1803 | 5.78 | 5.79 | 1744 | -1.59% | -44.78% |
| Leoni | 7.46 | 2.68% | 0.20 | 782 | 7.41 | 7.38 | 7.47 | 302 | 7.09 | 7.42 | 123 | -0.27% | -30.01% |
| Leroy Seafood | 54.44 | 0.11% | 0.06 | 37055 | 54.22 | 54.22 | 54.60 | 123 | 54.42 | 54.48 | 752 | 0.18% | -6.72% |
| Lindab International | 134.75 | -0.92% | -1.25 | 4383 | 135.40 | 134.70 | 136.90 | 30 | 134.60 | 135.20 | 123 | -2.09% | 14.29% |
| LINDE PLC EO 0,001 | 209.10 | 0.43% | 0.90 | 75595 | 208.20 | 208.00 | 210.30 | 105 | 209.00 | 209.10 | 294 | -0.86% | 9.46% |
| Lloyds Banking Grp | 28.27 | 0.71% | 0.20 | 10247084 | 28.30 | 28.20 | 28.61 | 19310 | 28.25 | 28.27 | 16387 | -3.57% | -55.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 8592.00 | 1.54% | 130.00 | 9229 | 8538.00 | 8494.00 | 8600.00 | 23 | 8584.00 | 8592.00 | 31 | 0.57% | 9.22% |
| LONDONMETRIC PROP PL | 234.20 | 0.69% | 1.60 | 49235 | 232.00 | 232.00 | 235.90 | 1416 | 233.20 | 234.20 | 1083 | 4.12% | -1.61% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Loomis B | 226.80 | - | - | - | - | - | - | 18 | 225.00 | 244.20 | 107 | -5.50% | -41.58% |
| Lundbergföretagen B | 421.40 | 0.33% | 1.40 | 5738 | 419.00 | 419.00 | 422.80 | 87 | 420.60 | 421.60 | 62 | 0.24% | 1.99% |
| Lundin Energy | 214.30 | 2.54% | 5.30 | 106843 | 211.60 | 210.20 | 214.90 | 3 | 214.00 | 214.20 | 111 | -4.17% | -34.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LVMH Moët Henn. L. Vui | 373.50 | 0.35% | 1.30 | 21852 | 374.10 | 371.35 | 375.20 | 58 | 373.40 | 373.55 | 73 | -3.89% | -10.14% |
| Man Group | 129.20 | 1.33% | 1.70 | 116226 | 129.10 | 127.70 | 129.68 | 51 | 129.10 | 129.30 | 2089 | 1.11% | -19.25% |
| Manz | 20.70 | 0.00% | 0.00 | - | 20.70 | 20.70 | 20.70 | 25 | 21.80 | 22.00 | 30 | -2.36% | -3.04% |
| MAPFRE | 1.60 | 0.38% | 0.01 | 148576 | 1.60 | 1.60 | 1.62 | 1351 | 1.60 | 1.60 | 1376 | -0.31% | -32.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Marks & Spencer (M&S | 101.40 | 3.35% | 3.29 | 438493 | 98.36 | 98.03 | 101.75 | 3846 | 100.95 | 101.40 | 28 | -1.58% | -54.07% |
| MARR | 12.32 | -1.75% | -0.22 | 2687 | 12.70 | 12.32 | 12.70 | 593 | 12.24 | 12.32 | 250 | -0.79% | -38.53% |
| Marston's | 47.00 | 10.74% | 4.56 | 134612 | 43.06 | 43.06 | 47.28 | 5307 | 45.40 | 47.50 | 1407 | 1.73% | -66.64% |
| Mayr-Melnhof Karton | 131.60 | 0.30% | 0.40 | 59 | 132.40 | 131.60 | 132.60 | 2 | 131.60 | 132.40 | 1 | -1.94% | 8.79% |
| MEDIASET | 3.02 | 3.78% | 0.11 | 15497 | 3.03 | 3.01 | 3.11 | 1636 | 3.01 | 3.03 | 650 | -5.95% | -48.33% |
| MEDIASET | 1.63 | 1.05% | 0.02 | 74941 | 1.64 | 1.63 | 1.68 | 4407 | 1.63 | 1.63 | 2600 | 6.19% | -39.69% |
| Mediobanca Banca di | 6.69 | 0.12% | 0.01 | 615456 | 6.66 | 6.65 | 6.82 | 4271 | 6.68 | 6.69 | 3012 | -4.33% | -32.10% |
| Medivir B | 15.42 | 0.39% | 0.06 | 371 | 15.42 | 15.42 | 15.42 | 371 | 15.42 | 15.62 | 360 | 1.19% | 23.47% |
| MEGGITT | 289.80 | 2.73% | 7.70 | 134028 | 284.10 | 284.10 | 292.50 | 268 | 288.80 | 289.80 | 422 | -1.29% | -56.94% |
| Mekonomen | 77.10 | 2.05% | 1.55 | 6670 | 76.30 | 76.30 | 77.40 | 387 | 77.05 | 77.40 | 227 | 3.07% | -18.85% |
| Melexis | 69.00 | -0.93% | -0.65 | 1772 | 69.40 | 68.95 | 69.65 | 14 | 68.85 | 69.05 | 30 | 1.68% | 3.41% |
| Melrose Industries | 96.76 | 0.96% | 0.92 | 920235 | 97.40 | 96.10 | 99.94 | 2036 | 96.50 | 96.70 | 3303 | -2.32% | -60.25% |
| Mercialys | 6.14 | -2.15% | -0.14 | 12074 | 6.35 | 6.14 | 6.36 | 893 | 6.15 | 6.20 | 708 | -2.49% | -49.15% |
| MERCK KGAA | 112.00 | 1.45% | 1.60 | 74088 | 110.75 | 110.60 | 112.60 | 84 | 111.95 | 112.00 | 110 | -1.76% | 4.74% |
| Merlin Properties SO | 7.76 | 1.50% | 0.12 | 131740 | 7.75 | 7.65 | 7.81 | 906 | 7.76 | 7.77 | 555 | 12.83% | -40.00% |
| Metropole TV M6 | 10.76 | 0.09% | 0.01 | 2606 | 11.10 | 10.74 | 11.12 | 274 | 10.72 | 10.82 | 474 | 9.69% | -36.24% |
| Metsä Board B | 6.62 | -0.30% | -0.02 | 18210 | 6.63 | 6.60 | 6.63 | 372 | 6.62 | 6.62 | 90 | 5.56% | 10.48% |
| Metso Outotec | 5.47 | -0.05% | -0.00 | 700900 | 5.56 | 5.44 | 5.73 | 537 | 5.46 | 5.47 | 140 | -0.68% | -5.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Micro Focus Internat | 303.95 | 1.52% | 4.55 | 152040 | 302.30 | 299.50 | 308.60 | 116 | 303.50 | 303.90 | 183 | 3.24% | -71.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mitchells & Butlers | 165.20 | 6.44% | 10.00 | 14773 | 157.20 | 157.20 | 165.20 | 1231 | 164.60 | 166.80 | 3544 | -2.63% | -66.04% |
| MITIE GROUP | 32.65 | 0.31% | 0.10 | 13426 | 32.10 | 32.10 | 32.95 | 125 | 32.45 | 33.50 | 11883 | -16.54% | -56.27% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 125.10 | 2.88% | 3.50 | 14102 | 122.20 | 122.20 | 125.80 | 116 | 125.10 | 125.60 | 71 | -0.49% | 9.16% |
| Moncler | 31.93 | 0.16% | 0.05 | 38989 | 32.11 | 31.89 | 32.48 | 68 | 31.91 | 31.93 | 42 | -3.54% | -20.56% |
| MONDI | 1411.00 | -0.98% | -14.00 | 144508 | 1412.00 | 1400.00 | 1432.50 | 134 | 1410.00 | 1411.50 | 210 | -0.18% | -19.63% |
| MONEYSUPERMARKET.COM | 304.40 | 1.87% | 5.60 | 25261 | 301.20 | 296.80 | 304.70 | 2140 | 304.60 | 305.20 | 947 | -3.55% | -9.81% |
| MORGAN ADVAN MAT PLC | 227.00 | 2.95% | 6.50 | 9043 | 229.00 | 225.50 | 230.00 | 616 | 227.00 | 230.00 | 423 | 1.15% | -30.92% |
| MorphoSys | 116.50 | 1.04% | 1.20 | 14968 | 115.35 | 114.60 | 117.20 | 38 | 116.45 | 116.55 | 6 | 3.36% | -9.50% |
| MORRISON WM SMKTS | 194.75 | 0.93% | 1.80 | 331887 | 193.85 | 192.55 | 195.15 | 1139 | 194.70 | 194.80 | 451 | 3.63% | -3.62% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mowi | 172.35 | 0.50% | 0.85 | 97025 | 171.60 | 170.10 | 173.07 | 210 | 172.25 | 172.35 | 99 | 1.42% | -25.08% |
| MTU Aero Engines | 152.20 | 3.61% | 5.30 | 25749 | 148.50 | 148.45 | 155.65 | 20 | 151.95 | 152.10 | 23 | -0.68% | -42.41% |
| Münchener Rück | 233.20 | 0.95% | 2.20 | 16616 | 232.90 | 232.30 | 235.30 | 1 | 233.10 | 233.30 | 93 | -1.85% | -12.30% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| National Express | 161.00 | 4.75% | 7.30 | 20396 | 156.90 | 156.90 | 162.70 | 1077 | 159.80 | 161.60 | 180 | -1.22% | -67.16% |
| NATIONAL GRID | 929.60 | 1.04% | 9.60 | 183099 | 923.00 | 920.70 | 930.40 | 600 | 929.20 | 929.80 | 913 | 0.63% | -2.93% |
| Natixis | 2.33 | 3.64% | 0.08 | 2370972 | 2.27 | 2.26 | 2.37 | 1438 | 2.33 | 2.34 | 2918 | 4.45% | -42.96% |
| Naturgy Energy Group | 16.09 | 2.16% | 0.34 | 53835 | 15.81 | 15.81 | 16.09 | 567 | 16.05 | 16.07 | 566 | -2.75% | -29.88% |
| NatWest Group | 112.10 | -0.31% | -0.35 | 421404 | 112.95 | 111.70 | 113.62 | 3219 | 112.00 | 112.15 | 3235 | -1.66% | -53.53% |
| NCC B | 153.40 | 0.33% | 0.50 | 3784 | 153.90 | 151.90 | 153.90 | 110 | 153.00 | 153.60 | 257 | 0.26% | -0.13% |
| Neles | 12.02 | 0.46% | 0.06 | 46217 | 12.00 | 11.94 | 12.10 | 693 | 12.02 | 12.05 | 101 | -1.40% | 0.00% |
| Neste Corp | 39.74 | 1.02% | 0.40 | 114218 | 39.45 | 39.33 | 39.86 | 292 | 39.73 | 39.76 | 259 | -1.94% | 26.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Netent 'B' | 82.75 | 1.85% | 1.50 | 12054 | 81.50 | 81.50 | 83.00 | 4855 | 82.50 | 83.00 | 2637 | 9.80% | 213.71% |
| Nexans | 46.34 | 0.09% | 0.04 | 13158 | 46.36 | 46.16 | 46.76 | 40 | 46.36 | 46.46 | 31 | 2.21% | 6.53% |
| Nexity | 28.24 | 1.15% | 0.32 | 7555 | 28.00 | 27.90 | 28.28 | 43 | 28.20 | 28.24 | 36 | 1.09% | -37.82% |
| NEXT | 5602.00 | 2.53% | 138.00 | 14928 | 5570.00 | 5566.00 | 5640.00 | 34 | 5596.00 | 5604.00 | 34 | 4.20% | -22.14% |
| Nibe Industrier B | 216.40 | 1.36% | 2.90 | 17958 | 213.60 | 213.30 | 216.90 | 296 | 216.30 | 216.50 | 104 | -0.47% | 31.22% |
| Nkt A/S | 185.30 | 3.12% | 5.60 | 2957 | 181.40 | 181.30 | 185.80 | 85 | 185.10 | 186.00 | 17 | 0.11% | 11.55% |
| NN Group | 33.04 | 1.82% | 0.59 | 192425 | 32.87 | 32.66 | 33.28 | 59 | 33.03 | 33.04 | 5 | 1.76% | -4.22% |
| Nobia | 51.85 | 0.78% | 0.40 | 12041 | 51.65 | 51.60 | 52.45 | 440 | 51.65 | 51.85 | 422 | -3.92% | -26.45% |
| NOKIA | 4.26 | -1.42% | -0.06 | 2834874 | 4.30 | 4.23 | 4.30 | 2000 | 4.26 | 4.26 | 2213 | 18.31% | 30.48% |
| NOKIAN TYRES | 22.11 | 3.80% | 0.81 | 72243 | 21.66 | 21.56 | 22.61 | 147 | 22.08 | 22.10 | 74 | 4.41% | -17.09% |
| Nordea Bank | 68.79 | -0.30% | -0.21 | 468631 | 69.48 | 68.40 | 69.50 | 9 | 68.80 | 68.81 | 2 | -1.61% | -8.93% |
| Nordic Semi | 94.55 | -0.11% | -0.10 | 16027 | 94.60 | 94.40 | 96.15 | 130 | 94.30 | 94.65 | 100 | 5.58% | 69.62% |
| NORMA Group | 23.70 | -2.23% | -0.54 | 4638 | 24.40 | 23.66 | 24.90 | 208 | 23.32 | 23.68 | 163 | -1.46% | -36.31% |
| Norsk Hydro | 27.00 | 2.54% | 0.67 | 577344 | 26.60 | 26.55 | 27.07 | 2957 | 26.96 | 27.00 | 3035 | -0.60% | -19.53% |
| Norw. Air Shuttle | 2.03 | -3.48% | -0.07 | 753292 | 2.11 | 2.02 | 2.11 | 4500 | 2.02 | 2.04 | 16395 | -13.97% | -94.45% |
| Norwegian Property | 11.25 | 0.00% | 0.00 | - | 11.25 | 11.25 | 11.25 | 893 | 11.30 | 11.50 | 2073 | -2.17% | -19.64% |
| NOS SGPS | 3.72 | -1.22% | -0.05 | 33110 | 3.77 | 3.69 | 3.80 | 500 | 3.72 | 3.73 | 201 | -2.13% | -21.52% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 409.85 | 0.01% | 0.05 | 305157 | 407.45 | 407.45 | 411.05 | 211 | 409.70 | 409.80 | 151 | -4.82% | 5.84% |
| NOVOZYMES | 379.40 | 1.31% | 4.90 | 33366 | 376.20 | 372.90 | 379.80 | 105 | 379.30 | 379.50 | 79 | -3.13% | 14.70% |
| Nyrstar | 0.10 | 0.00% | 0.00 | - | 0.10 | 0.10 | 0.10 | 1026 | 0.05 | 0.10 | 19 | 0.00% | -42.12% |
| 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 | 0.60 | -2.53% | -0.02 | 13800 | 0.60 | 0.60 | 0.60 | 4499 | 0.58 | 0.60 | 20000 | 1.66% | -41.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 2179.00 | 1.40% | 30.00 | 64363 | 2151.00 | 2128.00 | 2184.00 | 178 | 2178.00 | 2180.00 | 30 | 3.57% | 68.55% |
| OCI | 11.08 | 6.95% | 0.72 | 30356 | 10.55 | 10.55 | 11.35 | 150 | 11.06 | 11.10 | 266 | 0.88% | -44.66% |
| OEsterreichische Pos | 28.40 | 4.03% | 1.10 | 8898 | 27.80 | 27.80 | 28.50 | 130 | 28.25 | 28.45 | 532 | -1.62% | -20.52% |
| Olav Thon | 156.00 | 1.46% | 2.25 | 87 | 156.00 | 156.00 | 156.00 | 216 | 154.50 | 156.00 | 218 | 6.03% | -8.04% |
| OLD MUTUAL LTD. | 51.66 | -0.35% | -0.18 | 50145 | 52.56 | 51.14 | 52.56 | 41 | 51.48 | 51.82 | 7565 | -10.09% | -51.09% |
| Olvi A | 42.10 | -0.47% | -0.20 | 63 | 42.10 | 42.10 | 42.10 | 74 | 41.70 | 42.10 | 4 | 0.24% | 2.67% |
| OMV | 30.04 | 4.82% | 1.38 | 64391 | 29.06 | 29.02 | 30.34 | 155 | 29.94 | 30.06 | 177 | -0.83% | -43.04% |
| Ontex Group | 11.95 | 1.27% | 0.15 | 171202 | 11.88 | 11.88 | 12.02 | 248 | 11.94 | 11.95 | 524 | 0.08% | -37.17% |
| Orange Belgium | 14.04 | -0.43% | -0.06 | 2501 | 14.20 | 14.02 | 14.20 | 58 | 14.02 | 14.06 | 173 | -7.60% | -32.05% |
| ORANGE SA | 10.10 | 0.25% | 0.03 | 303101 | 10.13 | 10.04 | 10.20 | 2656 | 10.10 | 10.11 | 708 | -3.45% | -23.35% |
| Oriola 'B' | 1.86 | -0.21% | -0.00 | 5504 | 1.88 | 1.86 | 1.88 | 572 | 1.84 | 1.85 | 200 | -1.06% | -7.82% |
| Orion A | 37.50 | 0.54% | 0.20 | 153 | 37.15 | 37.15 | 37.70 | 125 | 37.45 | 37.65 | 50 | -13.41% | -8.80% |
| Orion B | 37.66 | 0.64% | 0.24 | 31606 | 37.58 | 37.20 | 37.82 | 128 | 37.57 | 37.68 | 89 | -13.66% | -9.37% |
| Orkla ASA | 89.72 | 0.52% | 0.46 | 125468 | 89.54 | 89.06 | 90.06 | 579 | 89.70 | 89.74 | 333 | 0.84% | 0.36% |
| Orpea | 105.05 | -0.28% | -0.30 | 3983 | 105.85 | 104.90 | 105.85 | 42 | 105.00 | 105.05 | 21 | -3.66% | -7.67% |
| OSRAM Licht | 43.95 | -0.72% | -0.32 | 7040 | 44.22 | 43.92 | 44.23 | 27 | 43.95 | 44.00 | 106 | 5.99% | 0.29% |
| Otello Corporation | 12.50 | 2.88% | 0.35 | 1379 | 12.90 | 12.50 | 12.90 | 7500 | 11.45 | 13.75 | 7500 | -6.54% | -25.28% |
| OUTOKUMPU | 2.42 | 1.81% | 0.04 | 105831 | 2.40 | 2.40 | 2.43 | 1222 | 2.42 | 2.42 | 684 | 2.63% | -15.56% |
| OXFORD INSTRUMENTS | 1376.00 | -1.43% | -20.00 | 272 | 1366.00 | 1366.00 | 1394.00 | 13 | 1360.00 | 1374.00 | 67 | 2.20% | -9.94% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Pagegroup | 378.80 | 3.13% | 11.50 | 37690 | 367.90 | 363.20 | 395.00 | 449 | 378.40 | 380.00 | 167 | -0.14% | -30.10% |
| Pandora | 410.80 | 0.64% | 2.60 | 23211 | 408.50 | 408.30 | 415.50 | 47 | 410.60 | 410.80 | 67 | 0.59% | 40.86% |
| Paragon Banking | 333.20 | -0.83% | -2.80 | 15090 | 338.60 | 333.20 | 341.60 | 1169 | 330.60 | 334.20 | 1231 | 0.36% | -37.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Peab B | 83.50 | 0.24% | 0.20 | 12371 | 83.80 | 82.80 | 83.90 | 455 | 83.30 | 83.50 | 442 | 0.18% | -11.05% |
| PEARSON | 554.40 | 2.06% | 11.20 | 58979 | 549.80 | 549.20 | 558.00 | 363 | 553.60 | 554.40 | 1333 | -0.44% | -15.23% |
| Pennon Group | 1063.50 | -0.09% | -1.00 | 38749 | 1073.50 | 1057.50 | 1073.50 | 473 | 1063.00 | 1064.00 | 759 | -1.89% | 4.01% |
| Pernod Ricard | 147.10 | -0.88% | -1.30 | 34603 | 148.80 | 147.10 | 149.20 | 85 | 147.05 | 147.15 | 294 | 2.49% | -7.25% |
| Persimmon | 2443.00 | 0.45% | 11.00 | 50317 | 2459.00 | 2441.00 | 2471.00 | 108 | 2440.00 | 2444.00 | 281 | -4.21% | -9.83% |
| PETROFAC | 149.35 | 4.29% | 6.15 | 30550 | 146.15 | 145.95 | 149.35 | 748 | 149.10 | 150.00 | 3012 | -9.14% | -62.66% |
| Petroleum Geo-Serv | 3.29 | 2.46% | 0.08 | 59627 | 3.27 | 3.27 | 3.36 | 4200 | 3.31 | 3.32 | 1402 | -5.05% | -81.31% |
| Peugeot | 14.52 | 0.45% | 0.07 | 631573 | 14.48 | 14.41 | 14.68 | 829 | 14.51 | 14.52 | 451 | -5.96% | -32.22% |
| Pfeiffer Vacuum Tech | 157.60 | -6.52% | -11.00 | 512 | 162.60 | 157.00 | 162.60 | 27 | 157.00 | 158.00 | 25 | -0.94% | 6.44% |
| 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 | 0.12 | 2.29% | 0.00 | 15319 | 0.12 | 0.12 | 0.12 | 84724 | 0.11 | 0.14 | 2500 | 13.71% | 14.06% |
| Pharos Energy | 15.14 | 5.14% | 0.74 | 1640 | 15.10 | 15.10 | 15.14 | 3042 | 13.70 | 14.50 | 457 | 0.14% | -70.84% |
| PHILIP MORRIS (CR) | 14680.00 | 0.00% | 0.00 | - | 14680.00 | 14680.00 | 14680.00 | 12 | 14220.00 | 13440.00 | 7 | 0.00% | 1.94% |
| Phoenix Group Holdin | 680.00 | 1.34% | 9.00 | 52433 | 672.40 | 671.80 | 680.60 | 1103 | 679.80 | 680.60 | 58 | -0.36% | -10.23% |
| PIAGGIO | 2.40 | -2.76% | -0.07 | 37058 | 2.47 | 2.40 | 2.47 | 1095 | 2.40 | 2.40 | 3035 | 2.66% | -10.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Playtech | 320.90 | 2.56% | 8.00 | 36270 | 316.30 | 316.30 | 330.00 | 376 | 317.60 | 320.90 | 600 | 5.18% | -21.42% |
| Polymetal Intl | 2018.00 | 4.89% | 94.00 | 240027 | 2025.00 | 1999.50 | 2035.00 | 633 | 2018.00 | 2019.00 | 55 | 0.92% | 60.27% |
| PORSCHE AUTOMOBIL | 52.88 | 1.69% | 0.88 | 33656 | 52.38 | 52.14 | 53.50 | 36 | 52.86 | 52.92 | 57 | -2.03% | -22.11% |
| PostNL | 2.39 | 2.64% | 0.06 | 319257 | 2.37 | 2.27 | 2.40 | 5112 | 2.39 | 2.39 | 1881 | 13.26% | 15.62% |
| PREMIER OIL | 36.66 | 3.35% | 1.19 | 258210 | 36.74 | 35.98 | 36.77 | 10642 | 36.41 | 36.69 | 2521 | -1.20% | -63.87% |
| Prosegur - Cía degurid | 2.31 | 0.52% | 0.01 | 63711 | 2.33 | 2.30 | 2.35 | 2315 | 2.29 | 2.31 | 534 | 5.13% | -37.57% |
| ProSiebenSat.1 Media | 9.52 | 3.68% | 0.34 | 182634 | 9.54 | 9.40 | 9.87 | 151 | 9.51 | 9.52 | 500 | -5.36% | -34.06% |
| Protector Fors | 45.60 | 1.33% | 0.60 | 489 | 45.60 | 45.60 | 45.60 | 81 | 45.65 | 46.05 | 735 | 0.22% | -13.29% |
| Provident Financial | 184.80 | 2.38% | 4.30 | 53069 | 185.30 | 182.30 | 186.65 | 228 | 184.50 | 185.90 | 989 | 2.73% | -60.67% |
| PROXIMUS | 17.34 | 0.12% | 0.02 | 38801 | 17.34 | 17.32 | 17.62 | 6 | 17.34 | 17.34 | 380 | -2.89% | -32.18% |
| PRUDENTIAL | 1191.00 | 2.01% | 23.50 | 160682 | 1177.00 | 1170.50 | 1193.50 | 580 | 1189.00 | 1190.00 | 946 | 0.52% | -19.23% |
| PRYSMIAN | 22.27 | 0.81% | 0.18 | 112358 | 22.34 | 22.26 | 22.62 | 493 | 22.26 | 22.27 | 188 | -1.03% | 2.36% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Publicis Groupe | 29.61 | 2.07% | 0.60 | 82673 | 29.09 | 29.03 | 29.86 | 332 | 29.60 | 29.63 | 344 | 0.21% | -28.21% |
| PUMA | 64.86 | 1.15% | 0.74 | 37365 | 65.06 | 64.06 | 65.08 | 87 | 64.84 | 64.86 | 1 | -4.01% | -6.67% |
| PZ CUSSONS | 197.20 | 0.20% | 0.40 | 2101 | 196.80 | 196.80 | 197.60 | 1978 | 196.20 | 197.80 | 746 | 1.97% | -6.06% |
| QIAGEN | 40.08 | -2.79% | -1.15 | 289314 | 39.81 | 39.59 | 40.67 | 114 | 40.06 | 40.10 | 35 | -1.95% | 35.98% |
| QINETIQ GROUP | 308.80 | 0.72% | 2.20 | 19903 | 306.80 | 306.80 | 309.40 | 1452 | 306.40 | 309.00 | 34 | 1.39% | -14.41% |
| Quadient | 12.93 | 0.00% | 0.00 | 1389 | 13.05 | 12.93 | 13.25 | 13 | 12.93 | 13.00 | 80 | 0.15% | -39.97% |
| Raiffeisenbank Bank | 15.29 | 0.99% | 0.15 | 31380 | 15.20 | 15.15 | 15.38 | 100 | 15.28 | 15.30 | 100 | -4.24% | -32.14% |
| Raisio V | 3.06 | -0.65% | -0.02 | 2867 | 3.06 | 3.06 | 3.10 | 89 | 3.06 | 3.10 | 1562 | -4.04% | -8.86% |
| Rallye | 6.00 | -2.28% | -0.14 | 272 | 6.08 | 6.00 | 6.08 | 707 | 5.85 | 6.19 | 415 | -5.54% | -38.42% |
| Randstad Holding N.V | 42.36 | 2.94% | 1.21 | 56183 | 41.70 | 41.63 | 42.59 | 199 | 42.33 | 42.36 | 167 | -3.94% | -24.44% |
| RATHBONE BROTHERS | 1656.00 | 1.84% | 30.00 | 14 | 1674.00 | 1656.00 | 1674.00 | 239 | 1618.00 | 1662.00 | 68 | 6.69% | -23.30% |
| RATIONAL | 513.50 | 0.49% | 2.50 | 797 | 516.50 | 512.50 | 520.00 | 10 | 513.00 | 514.00 | 7 | -3.31% | -28.68% |
| Ratos B | 31.62 | -0.25% | -0.08 | 25532 | 31.76 | 31.44 | 31.92 | 1724 | 31.42 | 31.70 | 924 | -0.88% | -5.60% |
| RCS MEDIAGROUP | 0.60 | 1.85% | 0.01 | 4104 | 0.60 | 0.60 | 0.60 | 15904 | 0.58 | 0.62 | 12645 | -0.50% | -40.94% |
| REC Silicon | 3.32 | 0.30% | 0.01 | 79463 | 3.35 | 3.30 | 3.38 | 29043 | 3.17 | 3.33 | 4662 | -0.42% | 24.44% |
| RECKITT BENCKISER | 7826.00 | 0.33% | 26.00 | 86283 | 7834.00 | 7784.00 | 7858.00 | 41 | 7822.00 | 7828.00 | 172 | 0.28% | 27.37% |
| Recordati Industria | 44.74 | 0.13% | 0.06 | 7356 | 44.86 | 44.49 | 44.91 | 68 | 44.68 | 44.73 | 49 | -5.76% | 18.48% |
| RED ELECTRICA | 16.53 | 0.89% | 0.14 | 134322 | 16.52 | 16.38 | 16.59 | 191 | 16.52 | 16.53 | 129 | -3.96% | -8.28% |
| REDROW | 439.80 | 0.59% | 2.60 | 17824 | 444.20 | 439.60 | 447.60 | 352 | 438.40 | 439.80 | 86 | -5.00% | -41.78% |
| Relx Plc | 1655.00 | 1.41% | 23.00 | 224058 | 1646.50 | 1639.00 | 1658.00 | 527 | 1653.50 | 1655.00 | 595 | -3.52% | -14.33% |
| REN-Redes Energetica | 2.45 | -0.10% | -0.00 | 2872 | 2.45 | 2.45 | 2.45 | 3490 | 2.45 | 2.46 | 1428 | -1.21% | -10.09% |
| Renault | 22.91 | 2.14% | 0.48 | 135527 | 22.61 | 22.50 | 23.29 | 96 | 22.89 | 22.91 | 96 | -9.48% | -46.76% |
| Renewi Plc | 24.90 | -1.58% | -0.40 | 12775 | 25.20 | 24.75 | 25.20 | 3 | 24.95 | 25.20 | 3535 | -2.16% | -31.40% |
| Renishaw | 4950.00 | 0.61% | 30.00 | 816 | 4910.00 | 4910.00 | 4966.00 | 79 | 4930.00 | 4964.00 | 11 | 2.50% | 30.16% |
| Rentokil Initial | 538.20 | 0.41% | 2.20 | 161134 | 540.80 | 534.80 | 541.40 | 608 | 537.80 | 538.40 | 981 | -1.43% | 18.27% |
| REPSOL | 7.05 | 1.86% | 0.13 | 350912 | 7.00 | 6.96 | 7.10 | 671 | 7.04 | 7.05 | 1809 | -2.40% | -50.53% |
| RESTAURANT GROUP | 47.60 | 7.84% | 3.46 | 12733 | 44.86 | 44.86 | 48.14 | 50 | 47.24 | 48.14 | 1709 | -3.50% | -73.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rexel | 10.64 | 2.70% | 0.28 | 106667 | 10.46 | 10.43 | 10.76 | 183 | 10.64 | 10.65 | 159 | -6.16% | -12.38% |
| Rheinmetall | 82.62 | -0.31% | -0.26 | 21632 | 82.86 | 82.60 | 83.60 | 2 | 82.64 | 82.70 | 35 | -3.09% | -18.98% |
| RHOEN KLINIKUM | 17.50 | 0.00% | 0.00 | 26 | 17.52 | 17.50 | 17.52 | 124 | 16.84 | 17.62 | 70 | -0.91% | 0.69% |
| Rightmove | 569.40 | 0.35% | 2.00 | 90045 | 571.20 | 566.40 | 573.20 | 348 | 569.00 | 569.80 | 72 | -0.49% | -10.50% |
| Ringkjøbing Landbobk | 482.00 | 0.21% | 1.00 | 6722 | 483.50 | 481.00 | 494.00 | 70 | 479.00 | 482.00 | 193 | 1.48% | -6.42% |
| RIO TINTO | 4852.75 | 2.14% | 101.75 | 264110 | 4791.50 | 4789.50 | 4868.00 | 163 | 4851.50 | 4853.00 | 1 | -0.62% | 5.77% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rocket Internet | 18.67 | 1.47% | 0.27 | 5993 | 18.52 | 18.44 | 18.79 | 106 | 18.65 | 18.73 | 57 | 0.60% | -16.97% |
| ROCKWOOL INT B | 2134.00 | 1.62% | 34.00 | 1152 | 2110.00 | 2108.00 | 2150.00 | 14 | 2130.00 | 2136.00 | 20 | 0.86% | 32.74% |
| ROLLS ROYCE | 251.60 | 2.95% | 7.20 | 1193635 | 248.30 | 247.70 | 258.40 | 1333 | 251.40 | 251.80 | 1011 | -7.42% | -64.39% |
| ROTORK | 310.20 | 2.38% | 7.20 | 230314 | 305.00 | 304.80 | 313.00 | 2103 | 309.60 | 310.00 | 1647 | 7.14% | -9.17% |
| Royal Dutch Shell A | 13.58 | 2.26% | 0.30 | 704028 | 13.44 | 13.32 | 13.59 | 1786 | 13.57 | 13.58 | 115 | -3.71% | -49.28% |
| Royal Dutch Shell 'B | 1162.20 | 2.11% | 24.00 | 409938 | 1153.60 | 1143.60 | 1163.40 | 888 | 1161.80 | 1162.80 | 649 | -4.08% | -49.28% |
| Royal Mail | 184.95 | 1.59% | 2.90 | 259434 | 181.00 | 180.65 | 186.30 | 296 | 184.65 | 185.00 | 77 | 3.85% | -19.87% |
| Royal Unibrew | 637.80 | 0.95% | 6.00 | 25989 | 634.60 | 630.20 | 641.20 | 8 | 637.40 | 638.20 |