20.01.2020 09:21:18
STXE TM SMALL PR.USD
503.70
$$$
1.5500
0.31%
17.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 502.15 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 20.01.2020 / 09:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.04% 508.8 498.5
1 Woche 0.98% 503.7 499.8
1 Monat 1.72% 508.8 492.3
3 Monate 11.87% 508.8 450.9
6 Monate 13.02% 508.8 410.9
1 Jahr 19.64% 508.8 410.9
3 Jahre 28.48% 531.3 384.5
SMI
27.5
26.51
2.12
-20.36
-10.68
SMI
-0.04
SMI
2018
2019
2020
{"2018":{"performance":-20.36,"chartHeight":21.064542990404,"year":2018,"ID_NOTATION":"2039718"},"2019":{"performance":27.5,"chartHeight":22,"year":2019,"ID_NOTATION":"2039718"},"2020":{"performance":-0.04,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"2039718"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.12,"chartHeight":10.757127819456,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":12.089380764634,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.63,"chartHeight":9.5595267645863,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 20.01.2020 09:21:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 22.74 -1.64% -0.38 75386 23.30 22.68 23.40 200 22.60 23.10 200 -3.40% -0.26%
A2A 1.78 0.25% 0.00 15556 1.78 1.78 1.78 8482 1.78 1.78 1112 3.23% 5.91%
AA 55.75 0.00% 0.00 24174 56.20 55.20 57.55 15197 53.45 58.40 2049 -5.03% -4.62%
AAK AB 184.85 0.08% 0.15 784 185.55 184.85 185.60 181 185.10 185.65 40 1.01% 3.44%
Aalberts Industries 40.61 -0.15% -0.06 146 40.61 40.61 40.61 192 40.56 40.76 579 0.64% 1.78%
Aareal Bank 29.74 -0.57% -0.17 17656 30.20 29.74 30.27 135 29.68 29.96 289 -6.06% -1.69%
ABENGOA B 0.01 0.00% 0.00 - 0.01 0.01 0.01 100000 0.01 0.01 300000 8.57% 18.75%
ACEA 19.98 1.11% 0.22 2202 19.70 19.70 20.00 180 19.98 20.10 376 6.62% 8.23%
Ackermans & van Haar 148.40 0.07% 0.10 21 148.50 148.40 148.50 21 147.90 148.30 25 4.73% 6.00%
Addtech B 315.00 0.16% 0.50 7188 316.50 313.50 322.00 13 307.50 322.00 31 -0.16% 4.13%
Aedifica 119.20 1.19% 1.40 3427 118.60 118.00 120.20 23 118.80 119.60 35 6.62% 4.93%
- - - - - - - - - - - 0.00% 0.00%
AF Gruppen ASA 174.00 0.00% 0.00 28 174.00 174.00 174.00 537 167.50 175.00 574 0.29% -1.14%
AF Poeyry B 245.60 0.00% 0.00 582 247.00 245.60 247.00 216 244.60 246.20 85 7.34% 12.25%
Air France-KLM 9.69 -2.10% -0.21 5020 9.75 9.65 9.75 876 9.65 9.68 600 -0.12% -0.10%
AIXTRON 9.92 -0.12% -0.01 87486 10.01 9.91 10.01 609 9.91 10.04 800 2.31% 16.78%
Akastor ASA 9.50 1.39% 0.13 98 9.50 9.50 9.50 964 9.41 9.51 1998 0.11% -4.04%
Aker ASA 561.50 1.17% 6.50 3011 558.00 558.00 564.00 42 562.50 564.50 57 0.81% 3.41%
Aker BP 295.50 0.85% 2.50 506 295.20 295.20 295.50 137 295.10 295.70 154 -0.31% 1.70%
AKER SOLUTIONS 22.00 -0.14% -0.03 2405 22.09 21.99 22.09 800 21.93 22.03 502 -8.85% -10.95%
- - - - - - - - - - - 0.00% 0.00%
Alten 117.90 0.68% 0.80 4860 117.50 116.50 118.90 37 117.60 118.00 25 2.43% 4.89%
Altran Technologies 14.44 0.00% 0.00 12287 14.44 14.44 14.44 22156 14.43 14.44 5105 2.09% 1.94%
- - - - - - - - - - - 0.00% 0.00%
AMPLIFON 26.50 -0.08% -0.02 90 26.50 26.50 26.50 375 26.44 26.56 680 0.68% 3.43%
AMS AG 43.41 -0.55% -0.24 71196 43.67 43.23 43.84 127 38.50 43.99 273 0.81% 10.21%
Anima 4.64 1.00% 0.05 28848 4.61 4.58 4.64 1647 4.61 4.64 1067 1.13% 0.26%
Aperam 27.91 2.31% 0.63 892 27.81 27.81 28.12 325 27.81 27.99 32 -1.66% -4.65%
Arcadis 20.44 -0.29% -0.06 2876 20.40 20.32 20.60 130 20.24 20.58 128 -1.45% -1.45%
ASM International 119.10 1.28% 1.50 308 118.75 118.50 119.10 4 119.00 119.15 34 9.91% 17.07%
ASTALDI 0.56 -0.53% -0.00 14096 0.57 0.56 0.57 10000 0.54 0.60 10000 -4.51% -4.51%
ASTM 26.02 0.00% 0.00 171 26.02 26.02 26.02 170 26.08 26.26 300 -3.49% -4.48%
Aston Martin Lagonda 456.00 -5.39% -26.00 162361 495.00 450.00 500.00 100 436.00 505.00 1 -0.87% -12.21%
AT&S Austria Techn. 22.50 -0.09% -0.02 12 22.50 22.50 22.50 254 22.52 22.66 900 4.74% 12.83%
Atea 126.40 0.64% 0.80 3953 126.20 125.80 126.60 600 125.40 129.40 600 -0.78% -1.86%
Atresmedia Co.d.Medi 3.28 -0.67% -0.02 1911 3.28 3.28 3.28 2000 3.24 3.31 2884 -1.67% -4.95%
Atrium European Real 3.55 0.00% 0.00 1134 3.60 3.55 3.60 90 3.55 3.60 387 1.14% 2.01%
Atrium Ljungberg B 234.50 1.52% 3.50 13700 233.50 232.50 235.00 41 233.50 235.50 150 1.96% 3.76%
AURUBIS 53.34 1.25% 0.66 18394 53.30 52.78 53.49 44 53.26 53.90 163 0.87% -2.59%
Austevoll Seafood 89.90 -0.17% -0.15 422 90.10 89.90 90.10 136 89.80 90.20 321 0.00% -0.06%
AUTOGRILL 9.80 3.05% 0.29 27361 9.49 9.49 9.83 1023 9.76 9.82 775 4.37% 4.70%
Avance Gas Holding 52.70 1.93% 1.00 1150 52.70 52.70 52.70 743 50.40 52.50 270 -4.61% 2.58%
Avanza Bank 104.80 0.38% 0.40 255 104.80 104.80 104.80 195 104.00 104.80 190 -2.43% 7.08%
AVEVA GROUP 5035.00 -0.20% -10.00 412 5050.00 5035.00 5050.00 38 5015.00 5040.00 100 6.21% 8.49%
AZIMUT 23.65 0.00% 0.00 457 23.75 23.65 23.75 633 23.61 23.68 648 -0.08% 10.82%
B & M Europ.Value Re 381.70 0.42% 1.60 450577 383.50 379.70 384.00 963 380.90 383.70 1345 1.35% -7.02%
BAE SYSTEMS 642.20 2.95% 18.40 20201 645.60 636.20 645.60 382 641.20 642.60 390 4.91% 10.10%
Bakkafrost P/F 684.00 -0.44% -3.00 334 688.00 684.00 688.50 31 684.00 685.00 14 1.78% 5.69%
BALFOUR BEATTY 261.20 -0.23% -0.60 29651 262.00 260.60 263.00 348 262.00 262.80 1144 -0.31% -0.53%
- - - - - - - - - - - 0.00% 0.00%
BANCA GENERALI 30.28 -0.07% -0.02 160 30.28 30.28 30.28 258 30.12 30.24 236 0.13% 4.55%
- - - - - - - - - - - 0.00% 0.00%
Bank of Cyprus Holdi 1.32 -2.08% -0.03 82671 1.32 1.32 1.32 862 1.28 1.37 362 -3.65% 8.75%
Bank of Georgia 1578.00 -2.47% -40.00 32153 1621.00 1576.00 1621.00 250 1420.00 1591.00 54 0.70% -2.77%
- - - - - - - - - - - 0.00% 0.00%
Banque Nationale Bel 2370.00 0.00% 0.00 - 2370.00 2370.00 2370.00 1 2320.00 2400.00 1 -0.42% -2.87%
Barco 224.25 -0.11% -0.25 1294 226.00 223.75 226.00 9 224.00 226.00 10 -1.21% 2.16%
Basware 26.40 2.92% 0.75 957 25.80 25.80 26.40 200 18.00 26.40 149 7.76% 11.28%
BayWa Vink. 27.60 -0.36% -0.10 463 28.15 27.60 28.15 776 27.10 28.20 765 -0.54% -2.47%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 2.11 -0.19% -0.00 24416 2.11 2.11 2.13 3432 2.10 2.11 2400 0.00% -0.38%
BEAZLEY PLC LS -,05 531.50 -0.28% -1.50 37 531.50 531.50 531.50 619 533.00 534.00 200 -0.74% -4.31%
Befimmo 53.80 1.13% 0.60 620 53.75 53.50 53.80 250 53.60 54.10 39 1.32% -0.37%
Beijer Alma B 156.00 0.52% 0.80 759 155.60 155.60 156.60 254 155.40 163.00 79 -1.27% -0.38%
Bekaert 25.08 -0.40% -0.10 6460 25.35 24.90 25.35 81 25.12 25.46 82 0.08% -5.50%
BELLWAY 3997.00 0.93% 37.00 21895 3989.00 3954.00 4011.00 99 3987.00 4091.00 527 3.82% 5.16%
Beneteau 10.39 0.97% 0.10 100 10.39 10.39 10.39 3427 10.10 10.32 221 -1.06% -4.55%
Bergman & Beving B 84.80 0.95% 0.80 53 84.80 84.80 84.80 94 82.10 84.40 127 5.34% 4.43%
- - - - - - - - - - - 0.00% 0.00%
Betsson B 43.36 0.14% 0.06 891 43.58 43.36 43.58 645 43.14 43.76 741 -3.65% -1.05%
Bilfinger SE 33.18 0.24% 0.08 2931 33.24 33.08 33.52 75 32.92 33.30 72 -0.36% -4.05%
Bilia A 103.00 -0.39% -0.40 214 103.00 103.00 103.00 328 103.00 103.30 190 -3.54% -2.64%
BillerudKorsnäs 112.25 0.18% 0.20 138 112.25 112.25 112.25 210 112.10 112.50 166 -1.36% 1.08%
BODYCOTE PLC LS -,17 916.50 -1.87% -17.50 24797 918.00 916.00 926.00 190 895.50 935.00 2310 -0.27% -3.88%
BME 34.98 0.46% 0.16 12783 34.84 34.74 35.00 40 34.76 35.32 177 0.29% 2.28%
Borregaard 91.95 0.22% 0.20 1146 91.55 91.55 92.35 180 92.00 95.00 58 -0.81% -2.80%
- - - - - - - - - - - 0.00% 0.00%
BPER 4.58 0.04% 0.00 4021 4.58 4.58 4.58 1834 4.57 4.59 1099 -0.95% 1.87%
Brederode 77.40 1.57% 1.20 119 76.80 76.80 77.40 283 76.20 79.20 272 1.84% 4.31%
BREMBO 11.08 -0.27% -0.03 14608 11.14 11.03 11.17 696 11.01 11.06 1093 0.36% 0.18%
BREWIN DOLPHIN 364.40 1.17% 4.20 8432 362.00 362.00 365.40 141 364.20 366.20 619 3.11% -1.78%
BRITVIC 870.00 -0.74% -6.50 8797 866.00 863.75 870.00 288 869.00 870.00 434 0.06% -2.99%
BROWN GROUP 107.10 2.10% 2.20 13520 105.90 102.00 107.10 2000 103.50 108.00 773 -26.82% -32.64%
BRUNELLO CUCINELLI 38.40 0.84% 0.32 309 38.40 38.34 38.40 138 38.40 38.50 296 8.68% 20.13%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BUZZI UNICEM 22.02 0.59% 0.13 937 21.94 21.94 22.03 240 22.00 22.07 253 0.74% -2.67%
BW LPG 74.35 0.61% 0.45 2585 74.40 74.00 74.35 1291 74.00 74.40 181 -1.73% 0.07%
C&C Group 375.50 -2.72% -10.50 34060 385.00 375.00 385.50 368 375.00 379.50 566 -6.71% -6.59%
CA IMMO 38.75 -0.26% -0.10 57 38.75 38.75 38.75 266 38.70 39.05 330 1.57% 4.02%
CAIRN ENERGY 191.00 -1.29% -2.50 8 191.00 191.00 191.00 19975 187.50 191.90 1292 -3.06% -5.89%
CAPITAL & COUNTIES 264.00 0.69% 1.80 72627 264.10 262.70 265.00 666 255.90 265.20 1210 2.88% 1.15%
CARGOTEC 33.90 -0.35% -0.12 603 33.94 33.80 34.04 144 33.48 33.90 60 5.98% 12.28%
- - - - - - - - - - - 0.00% 0.00%
Castellum 229.10 0.04% 0.10 1199 229.00 228.80 229.30 23 229.00 229.20 23 1.46% 4.04%
Caverion 7.93 2.19% 0.17 14966 7.88 7.87 7.98 750 7.61 8.00 93 6.30% 9.83%
- - - - - - - - - - - 0.00% 0.00%
CGG 2.91 1.22% 0.04 266762 2.89 2.85 2.92 2341 2.88 2.93 4000 1.43% 0.62%
CHEMRING GROUP 269.50 0.75% 2.00 866 269.50 269.50 269.50 2500 266.00 275.00 979 4.66% 12.76%
CFE 102.20 -0.97% -1.00 534 102.80 102.20 103.40 171 101.40 103.20 171 4.82% 5.14%
CIR 1.08 1.89% 0.02 4223 1.08 1.08 1.08 6901 1.07 1.08 6600 0.18% 0.00%
Citycon 9.84 -0.15% -0.01 2981 9.89 9.83 9.90 297 9.87 9.90 363 3.63% 5.07%
Clas Ohlson B 108.00 0.09% 0.10 9155 108.10 107.80 109.10 144 107.00 107.90 164 -5.35% -4.17%
CLOSE BROTHERS GROUP 1594.00 1.21% 19.00 19059 1593.00 1574.00 1603.00 285 1578.00 1594.00 364 -0.44% -0.56%
COFINIMMO 136.60 0.15% 0.20 2469 136.60 136.20 136.80 52 136.20 136.80 25 2.71% 4.12%
- - - - - - - - - - - 0.00% 0.00%
Cie Plastic Omnium 25.15 0.68% 0.17 30318 25.32 25.12 25.79 863 24.66 25.32 332 -0.04% 1.58%
Const&Auxiliar de Fe 39.25 -1.26% -0.50 2373 40.00 39.00 40.00 200 39.00 40.20 200 -2.61% -4.15%
Countrywide 333.40 0.00% 0.00 - 333.40 333.40 333.40 781 302.40 400.00 26 -1.48% -1.21%
Cramo 13.73 0.07% 0.01 112 13.73 13.73 13.73 17242 13.72 13.74 25052 3.78% 3.55%
CREDEM 5.05 0.70% 0.04 1222 5.08 5.03 5.08 4295 4.99 5.10 92 -1.65% -2.03%
CREDITO VALTELLINESE 0.07 0.42% 0.00 1116255 0.07 0.07 0.07 107280 0.07 0.07 110587 0.99% 0.56%
CTS Eventim & Co. 59.10 0.68% 0.40 251 59.15 59.10 59.20 153 59.05 59.30 61 -0.51% 4.26%
CTT-Correios de Port 3.23 -0.49% -0.02 1116 3.23 3.23 3.23 589 3.22 3.24 756 -0.86% 1.38%
D'Ieteren 59.50 0.00% 0.00 58 59.50 59.50 59.50 38 59.30 59.70 36 -0.50% -4.49%
DANIELI & C 16.40 -0.49% -0.08 1080 16.56 16.40 16.60 289 16.52 16.72 450 -0.73% 0.00%
DANIELI +C.RISP.NC E 9.97 0.10% 0.01 1626 10.08 9.96 10.08 640 9.88 10.06 400 -0.50% -0.70%
DE LA RUE 146.00 1.25% 1.80 322 146.00 146.00 146.00 5000 142.00 151.00 5000 2.38% 4.89%
DE'LONGHI 18.13 1.17% 0.21 6876 18.07 17.97 18.20 412 17.99 18.10 419 -3.51% -3.97%
Derwent London 4179.00 0.12% 5.00 205 4183.00 4179.00 4183.00 61 4158.00 4186.00 325 7.14% 4.14%
DEUTSCHE EUROSHOP 25.26 1.28% 0.32 14033 24.94 24.94 25.34 162 25.10 25.30 41 2.27% -4.10%
Dialog Semiconductor 44.36 -0.94% -0.42 518 44.56 44.33 44.56 11 44.41 44.76 475 -5.41% -1.02%
DIASORIN 116.50 -0.17% -0.20 2056 117.00 116.50 117.30 85 116.10 116.50 114 -0.77% 1.13%
DMG Mori 42.60 0.24% 0.10 131 42.40 42.40 42.65 509 41.70 43.60 495 0.00% -0.12%
DNO ASA 10.46 0.19% 0.02 411341 10.46 10.43 10.57 1234 10.47 10.53 1816 0.92% -9.63%
DO & Co 88.80 0.68% 0.60 39 88.80 88.80 88.80 29 89.60 88.80 39 0.80% 3.40%
- - - - - - - - - - - 0.00% 0.00%
DOMINOS PIZZA UK&IRL 303.40 1.71% 5.10 126773 302.40 301.70 305.90 418 302.20 350.40 485 0.03% -5.56%
- - - - - - - - - - - 0.00% 0.00%
SMITH (DS) 359.90 0.39% 1.40 1513 358.80 358.80 359.90 200 359.50 360.70 63 -4.68% -6.57%
Dürr 29.10 -0.44% -0.13 67216 29.43 28.98 29.76 100 29.00 29.14 113 -9.82% -4.56%
DUNELM GROUP 1161.00 2.20% 25.00 33958 1138.00 1138.00 1175.00 1950 753.00 1205.00 342 6.81% 0.00%
EBRO FOODS 18.87 0.32% 0.06 12451 18.95 18.81 18.98 400 18.64 19.05 400 -1.46% -2.93%
Econocom Group 2.24 0.81% 0.02 6179 2.24 2.22 2.25 2118 2.25 2.26 4457 -0.36% -7.74%
- - - - - - - - - - - 0.00% 0.00%
ELECTROCOMPONENTS 702.80 0.14% 1.00 41828 706.80 702.40 709.60 3026 687.60 703.20 79 1.71% 3.96%
ELEMENTIS 142.70 1.28% 1.80 29948 142.00 141.50 145.20 345 140.10 143.60 1246 -13.04% -20.46%
Elia System Operator 83.60 0.12% 0.10 137 83.70 83.60 83.70 37 83.50 83.80 40 4.97% 5.76%
- - - - - - - - - - - 0.00% 0.00%
ElringKlinger 6.87 -1.43% -0.10 2950 7.10 6.84 7.14 3124 6.66 6.94 3095 -16.42% -16.22%
EnQuest 29.10 1.32% 0.38 341442 29.20 28.42 29.76 7757 29.72 35.00 3102 11.49% 36.11%
Entra ASA 157.00 0.26% 0.40 18 156.90 156.90 157.00 226 156.80 158.80 548 4.82% 7.85%
ERG 20.96 1.55% 0.32 9057 20.80 20.62 20.96 85 20.94 21.04 375 6.18% 8.88%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurofins Scientific 481.80 0.54% 2.60 2110 481.50 481.80 481.80 10 481.80 482.40 18 -1.76% -3.04%
Euronav 10.65 -0.65% -0.07 3360 10.66 10.60 10.66 4236 10.45 10.82 3885 -5.55% -2.10%
EVRAZ 426.40 2.08% 8.70 19726 422.80 422.80 426.90 552 426.20 426.90 158 6.56% 4.14%
EVS Broadcast Eq. 21.10 0.00% 0.00 53 21.10 21.10 21.10 1035 20.25 21.20 127 -2.09% -4.31%
- - - - - - - - - - - 0.00% 0.00%
Fabege 158.70 0.03% 0.05 1177 158.50 158.50 158.70 100 158.55 158.75 159 -0.72% 1.83%
Fagron 20.06 -0.69% -0.14 17715 20.26 20.04 20.26 389 20.12 20.18 100 -2.53% 3.99%
Fastighets Balder B 454.60 -0.26% -1.20 572 457.20 454.00 457.40 22 454.20 455.20 138 1.74% 5.16%
- - - - - - - - - - - 0.00% 0.00%
Financière de Tubize 70.70 0.14% 0.10 689 70.50 70.40 71.00 22 70.20 71.10 33 4.28% 10.82%
FinecoBank S.p.A. 11.12 -0.76% -0.09 392403 11.29 11.10 11.38 756 11.05 11.08 1132 -1.11% 3.68%
FIRSTGROUP 126.40 0.64% 0.80 94846 125.90 124.60 126.60 2285 125.20 127.90 2237 4.03% 0.72%
Fiskars 12.44 0.65% 0.08 629 12.38 12.38 12.44 167 12.50 12.56 41 4.19% 10.48%
FLUGHAFEN WIEN 37.40 0.00% 0.00 - 37.40 37.40 37.40 84 37.20 37.50 84 2.47% -0.93%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 9058.00 -1.09% -100.00 20286 9142.00 9026.00 9266.00 62 9020.00 9066.00 119 -3.66% -1.61%
- - - - - - - - - - - 0.00% 0.00%
FCC 11.22 1.26% 0.14 950 11.20 11.20 11.26 565 11.08 11.28 397 2.56% 3.12%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
freenet 20.16 0.20% 0.04 442 20.16 20.15 20.16 38 20.16 20.18 114 -4.60% -1.71%
- - - - - - - - - - - 0.00% 0.00%
Galapagos 206.50 0.10% 0.20 735 206.80 206.50 207.00 3 206.40 206.60 10 7.73% 10.50%
Galliford Try PLC 143.35 -1.14% -1.65 398734 146.26 143.35 146.26 10662 139.76 144.00 1344 -9.39% -7.92%
- - - - - - - - - - - 0.00% 0.00%
Genel Energy 190.80 -0.21% -0.40 24576 191.40 190.00 191.80 513 189.00 196.20 2500 5.53% 0.53%
Genmab 1518.00 -0.26% -4.00 252 1520.00 1517.50 1520.00 22 1521.00 1523.00 22 0.20% 2.70%
GENUS 3080.00 -0.19% -6.00 15540 3102.00 3074.00 3104.00 120 3060.00 3114.00 113 -1.22% -3.14%
- - - - - - - - - - - 0.00% 0.00%
GEOX 1.16 -1.85% -0.02 30048 1.16 1.16 1.18 18246 1.14 1.19 18152 -1.02% -2.02%
Gerresheimer 66.15 1.69% 1.10 15934 65.10 65.10 66.60 250 65.75 67.00 50 3.04% -4.68%
- - - - - - - - - - - 0.00% 0.00%
GIMV 56.00 0.36% 0.20 230 56.00 55.90 56.30 387 55.10 57.00 36 2.00% 1.82%
GN Store Nord 333.40 0.00% 0.00 147 333.30 333.30 333.40 39 333.90 334.60 99 4.71% 6.08%
GO-AHEAD GROUP 2110.00 0.96% 20.00 2881 2084.00 2080.00 2110.00 52 2080.00 2144.00 74 0.57% -4.87%
- - - - - - - - - - - 0.00% 0.00%
GRAFTON GROUP 900.50 0.22% 2.00 12032 901.50 892.00 910.50 547 893.50 903.00 771 6.38% 3.27%
GRAINGER 303.00 0.33% 1.00 66888 304.20 302.80 304.20 7148 296.20 304.00 607 0.66% -2.95%
- - - - - - - - - - - 0.00% 0.00%
GREAT PORTLAND EST 926.60 -0.45% -4.20 111 926.80 926.60 926.80 884 923.60 930.20 658 8.99% 7.96%
- - - - - - - - - - - 0.00% 0.00%
GREGGS PLC LS-,02 2428.00 0.91% 22.00 11501 2412.00 2408.00 2442.00 112 2384.00 2476.00 112 -0.41% 5.57%
- - - - - - - - - - - 0.00% 0.00%
GRUPO CATALANA NOM.E 31.30 0.16% 0.05 133 31.40 31.20 31.40 200 30.70 32.10 200 -2.19% -0.32%
HALFORDS GROUP 152.20 -1.10% -1.70 11233 152.30 150.60 153.90 148 152.10 153.20 551 6.81% -9.94%
HALMA 2142.00 -0.28% -6.00 124 2143.00 2142.00 2143.00 29 2136.00 2150.00 30 2.92% 1.66%
Hamburger HafenLog 23.24 0.09% 0.02 4743 23.36 23.16 23.36 88 23.08 23.46 154 -1.86% -5.53%
HANSTEEN 116.50 -0.09% -0.10 70042 116.40 116.30 116.70 126907 116.20 116.80 3000 0.09% -0.09%
HAYS 168.90 1.44% 2.40 505083 168.20 167.10 169.00 870 168.40 170.40 3904 -0.06% -7.04%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hemfosa Fastigheter 127.20 -0.55% -0.70 11833 127.90 126.70 128.10 317 126.50 127.40 310 3.29% 4.61%
HERA 3.99 1.42% 0.06 340509 3.96 3.94 3.99 1879 3.98 4.00 1859 2.31% 2.31%
Hexpol B 91.10 0.39% 0.35 755 90.95 90.90 91.10 755 90.75 91.25 625 -0.95% -1.20%
HISCOX LTD LS-,065 1362.00 0.00% 0.00 159 1360.00 1360.00 1362.00 49 1357.00 1368.00 317 1.26% -4.08%
HOCHSCHILD MINING 169.90 -1.79% -3.10 60381 172.90 169.50 173.10 77 169.40 173.00 1594 0.71% -7.31%
HOLMEN B 273.80 0.51% 1.40 1395 271.80 271.80 274.20 81 273.40 274.00 136 -3.47% -4.08%
HOMESERVE 1334.00 -0.07% -1.00 2860 1336.00 1334.00 1337.00 477 1332.00 1334.00 332 1.75% 6.12%
HOWDEN JOINERY GROUP 696.40 0.81% 5.60 82628 698.80 694.20 700.40 261 691.20 696.00 439 5.29% 3.48%
- - - - - - - - - - - 0.00% 0.00%
Hufvudstaden A 192.70 0.16% 0.30 536 193.20 192.10 193.20 113 192.60 193.80 354 0.94% 3.78%
Huhtamäki 40.92 0.05% 0.02 17 40.92 40.92 40.92 110 41.01 41.09 82 -1.85% -0.99%
HUNTING 355.80 -1.55% -5.60 14655 367.60 355.80 367.60 6016 345.80 362.00 5966 -11.45% -15.45%
Hyve Group 108.00 -0.55% -0.60 74318 107.70 107.70 109.00 6989 106.20 107.20 6044 2.66% 5.88%
- - - - - - - - - - - 0.00% 0.00%
ICA Gruppen 418.90 0.17% 0.70 352 418.90 418.70 419.10 626 416.80 419.10 99 -1.39% -4.37%
IG GROUP HOLDINGS 681.00 0.83% 5.60 48270 680.40 679.00 685.40 181 580.20 683.60 166 -0.38% -2.21%
INDIVIOR PLC DL 0,10 34.49 -1.77% -0.62 33871 35.92 34.49 35.92 3786 34.50 38.00 54305 -8.03% -11.75%
Indra Sistemas A 11.28 0.09% 0.01 584 11.27 11.27 11.28 81 11.23 11.26 293 8.47% 10.49%
Indutrade 358.60 -0.17% -0.60 50 358.80 358.60 358.80 67 358.40 360.00 58 3.04% 7.03%
INTERMED CAPITAL GRP 1668.00 0.24% 4.00 47052 1673.00 1666.00 1691.00 12707 1637.00 1701.00 12229 3.22% 3.35%
INTERPUMP GROUP 28.96 0.00% 0.00 250 29.00 28.96 29.00 120 28.92 29.00 215 1.54% 2.19%
INTL PERSONAL FIN 165.00 3.12% 5.00 18170 161.40 161.40 165.00 2640 145.00 166.60 279 0.98% -0.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 274.40 0.77% 2.10 25732 276.10 264.00 280.30 100 274.60 277.50 280 -0.69% -1.79%
IPSOS 30.55 0.00% 0.00 11387 30.75 30.30 31.10 171 30.25 30.55 224 4.44% 5.89%
IREN 2.87 1.77% 0.05 143649 2.83 2.83 2.87 3831 2.86 2.88 5267 1.77% 3.84%
IRISH CONTINENTAL 5.00 0.50% 0.03 10780 5.03 5.00 5.05 4320 4.88 5.10 4235 0.60% 17.63%
ITALMOBILIARE 24.90 0.61% 0.15 36 24.90 24.90 24.90 12 24.90 25.50 250 2.48% 2.70%
JAR LLOYD THOMSON GR 1914.00 - - - - - - 400 1914.00 1916.00 27615 0.10% 1.27%
JM 283.40 -0.81% -2.30 522 285.10 283.30 285.10 1116 281.10 284.50 468 0.53% 2.88%
- - - - - - - - - - - 0.00% 0.00%
Jungheinrich Vz 21.04 -0.19% -0.04 130 21.04 21.04 21.04 1325 20.66 21.14 75 -0.85% -1.95%
Jupit Fund Mgt 388.10 0.08% 0.30 114029 387.80 387.00 391.20 236 384.80 389.80 465 0.15% -5.41%
Just-Eat 893.40 1.11% 9.80 1121 893.40 893.40 893.40 82 886.60 892.80 274 -2.04% 5.69%
KAZAKHMYS 561.00 0.04% 0.20 277 561.00 561.00 561.00 1751 561.80 565.40 1574 1.34% 5.14%
KBC Ancora 45.50 0.09% 0.04 47 45.50 45.50 45.50 162 45.40 45.70 30 0.49% 1.88%
KEMIRA 13.48 0.67% 0.09 19377 13.45 13.39 13.51 110 13.52 13.57 664 1.20% 1.35%
Kier Group 78.15 -0.64% -0.50 36557 79.00 78.10 79.00 27693 77.05 81.00 26666 -6.63% -18.21%
Kindred Group 49.06 1.95% 0.94 1398 49.20 49.00 49.20 167 48.80 49.39 247 -14.56% -15.93%
Kinepolis Group 56.20 0.54% 0.30 6601 56.20 56.10 56.40 331 55.00 56.00 117 -1.06% -4.75%
Kingspan Group 54.55 0.65% 0.35 155 54.55 54.55 54.55 200 54.35 54.85 441 0.18% -0.64%
KION GROUP 62.34 1.46% 0.90 1010 61.38 61.30 62.34 86 62.18 62.58 37 1.05% -0.61%
KLOECKNER & CO 5.83 0.26% 0.01 23956 5.83 5.80 5.89 3712 5.74 5.91 160 -2.67% -7.69%
KLOEVERN AB NAV. B S 23.96 2.22% 0.52 79710 23.70 23.60 24.14 1000 23.86 24.46 2500 0.76% 4.36%
Klövern pref 378.50 0.00% 0.00 - 378.50 378.50 378.50 239 377.00 381.00 4 0.73% 1.88%
KONECRANES 29.08 0.97% 0.28 156 28.90 28.90 29.08 544 28.84 29.17 86 1.84% 5.22%
Kongsberg Auto 5.79 0.35% 0.02 15117 5.90 5.77 5.90 10000 5.61 6.16 10000 -3.66% -5.70%
Kongsberg Gruppen 148.50 0.88% 1.30 3408 147.80 147.10 148.70 300 147.60 148.30 103 0.20% 7.53%
Korian-Medica 42.22 0.00% 0.00 22 42.22 42.22 42.22 428 42.22 42.40 54 -0.57% 0.76%
Krones 68.90 0.07% 0.05 1823 68.90 68.90 68.90 33 68.95 69.40 28 0.73% 1.70%
KUKA 37.30 2.90% 1.05 161 36.30 36.30 37.30 53 37.00 38.85 150 1.08% 1.50%
Kungsleden 100.90 0.30% 0.30 1133 100.90 100.80 100.90 872 100.60 101.20 181 0.50% 2.13%
- - - - - - - - - - - 0.00% 0.00%
LANCASHIRE 758.50 0.00% 0.00 22200 757.50 754.75 762.00 266 750.00 767.50 429 -0.91% -1.30%
Lassila & Tikanoja 16.60 0.00% 0.00 868 16.70 16.58 16.70 50 16.60 17.02 15 2.09% 5.73%
Latour Investment B 161.20 0.50% 0.80 196 161.20 161.20 161.20 372 160.80 161.20 260 2.49% 4.84%
LEG Immobilien 109.30 0.14% 0.15 388 109.20 109.20 109.40 100 109.25 109.40 54 0.83% 3.46%
LENZING 81.30 -0.85% -0.70 4624 82.75 81.15 83.00 25 81.15 81.40 135 -1.57% -1.87%
Leoni 9.72 -3.54% -0.36 17895 10.16 9.61 10.16 2166 9.61 10.06 2147 -4.87% -6.38%
Leroy Seafood 59.86 -0.23% -0.14 873 59.84 59.84 59.86 1152 59.82 60.00 1679 0.69% 2.92%
LIFCO AB B 599.50 1.10% 6.50 10919 604.50 595.50 608.50 63 603.50 606.00 69 1.70% 4.62%
Lindab International 116.60 -0.17% -0.20 7396 116.40 115.20 116.80 291 115.20 116.80 294 1.39% -2.02%
- - - - - - - - - - - 0.00% 0.00%
LONDONMETRIC PROP PL 233.60 1.13% 2.60 273893 233.40 232.60 235.20 384 234.00 236.40 898 3.27% -1.18%
Loomis B 364.20 0.28% 1.00 251 364.40 364.20 364.60 226 362.00 365.20 20 -4.32% -6.44%
Lundbergföretagen B 426.60 0.23% 1.00 6617 428.80 425.20 429.20 132 427.20 428.40 53 1.81% 3.59%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MARR 20.73 2.09% 0.42 47269 20.35 20.25 20.73 1053 20.50 21.25 1016 -0.36% 1.59%
MARSTON'S 121.30 -1.70% -2.10 52834 123.00 121.30 123.70 720 121.30 122.80 1143 -0.16% -4.64%
Mayr-Melnhof Karton 127.60 1.75% 2.20 602 127.00 126.60 127.60 82 126.40 127.80 29 2.08% 5.80%
Medivir B 13.68 2.55% 0.34 2109 13.42 13.42 13.86 161 13.24 14.22 700 1.18% 9.97%
Mekonomen 84.60 -1.51% -1.30 5092 84.55 84.00 85.50 50 84.50 85.45 208 -8.39% -9.13%
Melexis 67.75 -0.44% -0.30 1422 68.30 67.40 68.30 16 67.40 67.95 31 0.74% 0.59%
Mercialys 11.96 -0.75% -0.09 20144 12.06 11.93 12.09 247 11.71 12.14 247 0.76% -3.08%
Merlin Properties SO 12.69 0.00% 0.00 67 12.69 12.69 12.69 76 12.70 12.73 69 2.42% -0.47%
Metropole TV M6 16.40 -0.12% -0.02 30147 16.35 16.35 16.49 101 16.20 16.35 563 0.55% -2.73%
METSAE BOARD B 5.84 -0.09% -0.01 1835 5.83 5.83 5.84 563 5.85 5.87 164 0.69% -2.75%
- - - - - - - - - - - 0.00% 0.00%
Micro Focus Intl 1130.20 0.00% 0.00 171 1130.00 1130.00 1130.20 71 1126.40 1128.60 54 5.17% 6.16%
- - - - - - - - - - - 0.00% 0.00%
MITCHELLS & BUTLERS 412.00 0.37% 1.50 12618 415.00 411.50 415.75 739 409.00 416.00 501 -5.29% -9.85%
MITIE GROUP 134.10 1.05% 1.40 15555 133.60 133.50 135.20 547 131.00 135.90 2048 -4.21% -7.13%
- - - - - - - - - - - 0.00% 0.00%
Modern Times Group B 116.88 0.32% 0.38 67 116.90 116.88 116.90 762 115.85 117.95 1082 1.22% 4.58%
Moncler 42.56 -0.58% -0.25 770 42.83 42.56 42.83 14 42.50 42.54 394 5.03% 6.68%
MONEYSUPERMARKET.COM 333.10 0.00% 0.00 3118 333.90 333.10 334.00 320 333.00 334.30 500 -0.95% 0.54%
MORGAN ADVAN MAT PLC 317.00 1.73% 5.40 27335 313.60 313.20 320.00 907 315.00 322.60 6695 3.87% -0.69%
MorphoSys 118.30 0.51% 0.60 500 118.50 118.10 118.50 4 118.50 118.70 4 -13.58% -7.61%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 283.90 -0.77% -2.20 165 285.80 283.90 285.80 11 283.20 285.20 22 6.24% 12.15%
- - - - - - - - - - - 0.00% 0.00%
National Express 470.60 2.44% 11.20 95218 464.60 460.60 470.80 436 470.00 472.40 268 2.39% 0.56%
NCC B 165.78 0.35% 0.57 48155 166.00 165.35 167.30 71 165.55 166.75 366 5.66% 8.28%
Netent 'B' 26.00 4.84% 1.20 173671 26.10 26.00 27.00 1551 25.90 26.10 674 -1.89% 0.39%
Nexans 46.22 0.25% 0.12 145 46.20 46.20 46.22 70 45.72 45.90 117 7.03% 6.09%
Nexity 44.30 -0.76% -0.34 6318 44.70 44.22 44.90 32 44.34 44.58 75 1.65% -1.34%
Nibe Industrier B 176.90 -0.39% -0.70 1630 177.60 176.90 177.60 230 176.60 177.00 100 4.50% 9.16%
NKT Holding 149.80 2.60% 3.80 2477 147.00 147.00 152.00 188 149.20 149.90 161 -5.79% -7.01%
Nobia 74.20 -1.13% -0.85 257 74.20 74.20 74.20 246 74.15 74.55 260 5.78% 7.29%
Nordic Semi 55.75 0.91% 0.50 421 55.85 55.62 55.85 303 55.60 56.15 170 -0.63% -0.99%
NORMA Group 36.68 -1.24% -0.46 5858 37.36 36.58 37.38 103 36.30 36.86 67 -7.79% -3.63%
Norw. Air Shuttle 41.90 -0.36% -0.15 849 41.80 41.80 41.95 500 41.84 42.03 358 -0.21% 11.04%
Norwegian Property 14.55 -2.02% -0.30 615 14.55 14.55 14.55 711 14.55 15.30 1011 2.41% 6.07%
NOS SGPS 4.97 -0.20% -0.01 2500 4.97 4.97 4.97 8511 4.93 4.99 605 2.13% 3.62%
Nyrstar 0.17 0.00% 0.00 - 0.17 0.17 0.17 11635 0.10 0.33 2756 0.00% 0.52%
- - - - - - - - - - - 0.00% 0.00%
OHL SA 1.38 -8.70% -0.13 86346 1.53 1.36 1.53 1268 1.37 1.40 4471 15.39% 31.38%
- - - - - - - - - - - 0.00% 0.00%
OCADO GROUP 1332.00 0.19% 2.50 636 1331.50 1330.50 1332.00 288 1324.50 1330.50 241 5.27% 4.27%
OEsterreichische Pos 34.45 0.15% 0.05 1979 34.45 34.35 34.65 200 34.30 34.65 21 -0.58% 0.29%
Olav Thon 170.60 0.00% 0.00 - 170.60 170.60 170.60 150 168.00 175.00 150 1.07% 2.03%
Olvi A 42.00 -0.36% -0.15 11 42.00 42.00 42.00 24 40.85 42.20 10 0.00% 1.94%
Ontex Group 16.00 -0.12% -0.02 15880 15.99 15.93 16.20 112 15.97 16.07 189 -1.17% -14.80%
Orange Belgium 19.82 -0.10% -0.02 3476 19.84 19.78 19.98 99 19.78 19.88 90 -3.79% -4.48%
Oriola 'B' 2.13 1.19% 0.03 148 2.13 2.13 2.13 779 2.10 2.15 937 1.69% 4.21%
Orpea 117.70 0.60% 0.70 19569 117.70 116.60 117.80 216 117.50 117.80 33 -0.93% 3.16%
Otello Corporation 16.44 -0.72% -0.12 1250 16.32 16.32 16.44 3848 16.06 16.60 409 1.36% 1.11%
OUTOKUMPU 3.26 14.47% 0.41 175934 3.18 3.18 3.27 46 3.26 3.29 6659 3.04% 1.17%
OUTOTEC 6.14 0.49% 0.03 114632 6.13 6.11 6.21 950 6.16 6.23 1039 8.29% 6.38%
OXFORD INSTRUMENTS 1596.00 2.84% 44.00 604 1564.00 1564.00 1606.00 83 1578.00 1616.00 266 1.14% 2.97%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 487.40 0.70% 3.40 73510 485.80 481.00 487.80 4473 474.60 497.40 4342 3.70% -7.25%
- - - - - - - - - - - 0.00% 0.00%
Paragon Banking 496.00 2.27% 11.00 59292 494.40 490.00 500.00 598 489.00 502.50 582 -2.27% -8.32%
Peab B 96.15 0.31% 0.30 450 96.15 96.15 96.15 251 96.25 96.45 210 -0.73% 2.35%
Petroleum Geo-Serv 17.72 1.63% 0.28 447 17.72 17.72 17.72 7265 17.52 17.77 1010 -5.93% 1.38%
Pfeiffer Vacuum Tech 156.50 0.32% 0.50 689 157.90 154.80 157.90 34 154.50 157.00 15 -0.32% -1.20%
PFNonwowens 736.00 0.00% 0.00 - 736.00 736.00 736.00 1000 742.00 708.00 1 0.00% 0.00%
Pharol SGPS SA 0.10 -1.94% -0.00 14000 0.10 0.10 0.10 50010 0.10 0.10 89774 -1.94% 1.41%
Pharos Energy 52.05 3.89% 1.95 7933 50.50 50.50 52.10 11847 51.10 60.00 50 -4.58% 5.42%
PHILIP MORRIS (CR) 14400.00 0.00% 0.00 - 14400.00 14400.00 14400.00 10 13500.00 14580.00 200 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PIAGGIO 2.81 0.14% 0.00 8812 2.81 2.81 2.82 2682 2.79 2.81 2580 -0.14% 1.96%
- - - - - - - - - - - 0.00% 0.00%
Playtech 386.50 -0.87% -3.40 37250 391.50 382.60 391.50 7379 382.90 387.70 741 -3.95% -2.94%
PostNL 1.80 0.73% 0.01 3 1.80 1.80 1.80 1117 1.79 1.80 2190 -6.97% -11.28%
PREMIER OIL 117.35 -1.47% -1.75 254220 119.70 116.25 119.75 1031 115.70 120.95 1038 2.94% 19.53%
Prosegur - Cía degurid 3.71 0.00% 0.00 18637 3.73 3.71 3.74 1000 3.67 3.75 1000 0.65% 0.87%
Protector Fors 55.40 0.18% 0.10 1841 55.00 54.65 55.40 340 55.10 55.65 171 3.55% 6.74%
- - - - - - - - - - - 0.00% 0.00%
PZ CUSSONS 200.50 0.00% 0.00 5902 197.20 197.20 200.50 610 192.40 210.00 327 -0.99% -4.30%
QINETIQ GROUP 364.40 1.73% 6.20 58317 356.60 356.60 364.50 310 362.60 365.40 608 2.42% 1.73%
Quadient 20.94 0.29% 0.06 878 21.04 20.84 21.06 1031 20.62 21.54 1002 -1.51% -2.79%
Raisio V 3.85 0.26% 0.01 964 3.85 3.85 3.85 750 3.84 3.95 150 11.00% 13.29%
Rallye 9.14 -4.49% -0.43 19492 9.05 8.87 9.22 861 9.01 9.28 5151 -0.11% -8.32%
RATHBONE BROTHERS 2055.00 1.23% 25.00 541 2020.00 2015.00 2065.00 77 2055.00 2100.00 268 -3.75% -3.07%
RATIONAL 714.50 0.14% 1.00 11 714.50 714.50 714.50 4 717.00 722.50 5 0.28% -0.42%
Ratos B 33.02 0.18% 0.06 40565 33.18 32.80 33.32 500 33.04 33.16 536 0.24% -1.67%
RCS MEDIAGROUP 0.95 1.60% 0.01 1070 0.95 0.95 0.95 6200 0.95 1.00 7500 -4.99% -5.18%
REC Silicon 3.49 -22.88% -1.03 18698 3.53 3.49 3.64 55417 3.38 3.50 4295 70.18% 69.92%
RECORDATI 39.56 1.99% 0.77 7832 39.10 38.91 39.63 440 39.48 39.62 190 1.96% 4.91%
REDROW 775.00 0.13% 1.00 8262 776.00 775.00 776.00 158 774.00 785.00 460 1.84% 3.06%
REN-Redes Energetica 2.77 -0.18% -0.01 42083 2.80 2.77 2.80 677 2.75 2.78 625 2.58% 2.02%
Renewi Plc 36.50 0.14% 0.05 15931 36.60 36.20 36.60 15000 35.45 37.05 15000 3.40% 0.55%
RENISHAW 3692.00 0.27% 10.00 4104 3710.00 3678.00 3720.00 22 3666.00 3784.00 570 -0.49% -2.33%
RESTAURANT GROUP 136.60 -7.33% -10.80 211021 142.30 134.05 143.00 648 138.00 139.90 173 -9.95% -16.45%
Rheinmetall 107.80 2.72% 2.85 1226 106.55 106.50 107.85 200 107.10 108.50 200 1.75% 2.59%
RHOEN KLINIKUM 16.34 0.00% 0.00 529 16.32 16.28 16.36 500 15.58 17.10 500 -5.22% -5.98%
Rightmove 666.10 0.29% 1.90 1936 664.20 664.00 666.10 1906 663.20 666.20 377 4.07% 4.76%
Ringkjøbing Landbobk 505.00 1.00% 5.00 6 504.00 504.00 505.00 64 505.00 508.00 38 0.40% -2.72%
ROCKWOOL INT B 1555.00 1.17% 18.00 2001 1548.00 1547.00 1572.00 1 1559.00 1566.00 15 0.91% -1.71%
ROTORK 325.90 -0.61% -2.00 133199 326.30 325.50 329.10 6523 318.90 326.80 902 2.87% -2.31%
Royal Unibrew 640.80 0.12% 0.80 202 641.20 639.80 641.40 18 639.80 642.00 26 6.81% 4.92%
- - - - - - - - - - - 0.00% 0.00%
RPS GROUP 168.80 -0.24% -0.40 3423 169.60 167.80 169.60 5000 161.60 174.20 5000 -1.75% -0.59%
Rubis 56.45 0.36% 0.20 23 56.30 56.30 56.45 183 56.40 56.45 13 1.81% 2.55%
S IMMO AG 22.20 -0.89% -0.20 13499 22.45 22.20 22.55 200 21.90 22.65 200 0.91% -1.55%
Saab B 341.30 -0.32% -1.10 251 341.50 341.20 341.50 58 340.60 342.60 291 1.51% 9.01%
Sacyr SA 2.69 2.44% 0.06 28398 2.65 2.65 2.73 321 2.69 2.72 2000 3.94% 2.98%
SAFILO 1.12 0.36% 0.00 1620 1.12 1.12 1.12 12810 1.12 1.13 1380 -0.36% 0.91%
Salmar 460.10 0.09% 0.40 997 460.40 459.40 460.90 18 460.00 460.70 100 0.39% 2.63%
SALZGITTER 15.98 0.82% 0.13 322 15.97 15.97 15.98 200 15.93 16.19 933 -12.26% -20.01%
SANOMA 11.03 1.75% 0.19 5401 10.90 10.86 11.08 573 10.92 11.17 560 3.18% 16.35%
SARAS 1.36 0.44% 0.01 12777 1.36 1.36 1.36 6701 1.35 1.36 7027 -7.38% -5.83%
SAVILLS 1202.00 0.50% 6.00 5257 1205.00 1200.00 1212.00 82 1205.00 1221.00 228 4.25% 5.62%
Schoeller-Bleckmann 49.35 1.02% 0.50 22962 49.45 49.00 49.85 15 49.55 50.00 150 -3.61% -2.47%
SDL 623.00 -0.64% -4.00 2596 632.00 617.00 632.00 201 606.00 680.00 20 8.16% 6.31%
Semapa 13.20 0.30% 0.04 2217 13.28 13.18 13.28 1639 12.92 13.34 188 -0.60% -2.65%
SEMPERIT 11.66 0.78% 0.09 286 11.66 11.66 11.66 169 11.30 11.10 410 3.00% 1.04%
SENIOR 171.40 -0.06% -0.10 10178 172.20 171.40 174.10 307 169.60 175.70 12293 -4.03% -1.15%
SERCO GROUP 163.50 0.74% 1.20 101282 160.10 160.10 164.80 1710 160.90 164.40 1674 0.31% 0.55%
SGL CARBON 4.59 -0.30% -0.01 3841 4.63 4.57 4.65 4700 4.49 4.69 4609 -2.63% -2.92%
SHAFTEBURY 919.50 0.66% 6.00 8684 920.00 917.00 923.50 162 915.50 938.00 2302 1.55% -2.75%
Siemens Gamesa Renew 15.49 0.39% 0.06 1326 15.46 15.46 15.49 50 15.45 15.54 63 2.08% -1.31%
SIG 97.20 2.48% 2.35 14732 94.55 94.55 97.65 288 96.25 99.80 21643 3.96% -21.36%
Signature Aviation 319.20 -0.28% -0.90 63782 319.60 318.85 321.90 6761 311.90 324.10 6418 -0.99% 0.85%
SimCorp 786.00 0.13% 1.00 135 788.00 786.00 788.00 9 786.00 787.00 7 2.61% 3.56%
Skistar B 114.40 0.70% 0.80 33 114.40 114.40 114.40 274 113.60 116.40 1205 -0.53% -4.86%
CATTOLICA ASS 7.21 0.14% 0.01 745 7.21 7.21 7.21 1057 7.20 7.24 1377 -0.21% -1.10%
SOFTWARE 33.25 0.45% 0.15 69 33.26 33.25 33.26 68 33.00 33.16 88 1.04% 6.40%
SOLVAC 131.60 0.00% 0.00 - 131.60 131.60 131.60 - - 126.50 7 0.00% 0.00%
Sonae-SGPS 0.88 -0.11% -0.00 84283 0.88 0.88 0.89 2900 0.88 0.90 3476 -0.34% -2.70%
Spar Nord Bank 65.40 -0.15% -0.10 572 65.80 65.30 65.80 219 65.00 66.10 190 0.62% 0.93%
Sparebank 1 Nord-Nor 79.60 0.76% 0.60 351 79.80 79.50 79.80 750 76.20 79.80 769 0.89% 1.14%
SPAREBANK 1 SMN NK 2 103.40 0.58% 0.60 68 103.40 103.40 103.40 222 103.00 103.40 412 1.18% 2.39%
SpareBank 1 SR-Bk 101.60 0.99% 1.00 5076 101.00 101.00 101.80 408 101.50 102.50 163 0.30% 1.40%
Spectris 2818.00 0.64% 18.00 55394 2820.00 2815.00 2844.00 755 2757.00 2866.00 726 0.64% -3.29%
SPIRAX-SARCO ENGIN. 9145.00 -0.33% -30.00 68 9135.00 9130.00 9145.00 6 9105.00 9185.00 5 2.86% 2.74%
SPIRENT 229.50 1.32% 3.00 2644 229.50 229.50 231.00 714 226.00 232.00 2168 10.76% -9.58%
SSAB A 32.62 1.43% 0.46 5400 32.45 32.44 32.68 287 32.64 32.70 297 0.25% -2.28%
SSAB B 30.36 1.44% 0.43 2200 30.25 30.25 30.36 2754 30.36 30.49 1177 0.57% -2.06%
SSP Group 683.00 -0.44% -3.00 14512 682.00 681.50 683.00 441 681.00 684.00 2527 1.48% 5.54%
- - - - - - - - - - - 0.00% 0.00%
STAGECOACH GROUP 151.90 0.63% 0.95 39046 152.60 151.20 153.40 1162 150.10 154.70 13962 -4.28% -5.09%
Stolt-Nielsen 125.60 -1.10% -1.40 662 125.40 124.20 125.60 500 123.00 132.00 146 -5.28% 10.37%
Storebrand 74.10 -0.13% -0.10 3760 74.50 74.10 74.50 450 73.88 74.04 176 4.30% 7.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sweco B 376.60 1.45% 5.40 9624 372.90 372.20 379.20 51 376.40 379.20 45 1.73% 4.15%
Swedish Orphan Bio 186.40 -0.37% -0.70 1974 187.40 186.28 187.45 822 185.50 186.85 517 20.40% 21.26%
Sydbank 150.00 4.09% 5.90 339 148.80 148.80 150.00 119 149.70 150.20 194 1.05% 2.86%
SYNTHOMER PLC 324.20 0.31% 1.00 100666 323.00 323.80 326.20 1067 320.60 332.60 6254 -4.65% -8.93%
TAG Immobilien 23.44 0.09% 0.02 531 23.42 23.40 23.46 132 23.40 23.48 152 4.09% 5.50%
- - - - - - - - - - - 0.00% 0.00%
Technicolor 0.68 0.75% 0.01 24259 0.68 0.68 0.69 32048 0.67 0.70 30967 -3.29% -1.67%
- - - - - - - - - - - 0.00% 0.00%
TELECOM PLUS 1532.00 0.79% 12.00 3030 1520.00 1514.00 1532.00 137 1516.00 1550.00 414 1.46% 1.86%
Temenos Group 173.90 - - - - - - 319 166.35 180.65 314 -0.54% 47.37%
- - - - - - - - - - - 0.00% 0.00%
Tessenderlo Chemie 30.80 1.32% 0.40 24 30.70 30.70 30.80 1127 30.15 30.80 15 -5.15% -3.95%
TGS-NOPEC Geophys. 264.60 0.34% 0.90 625 264.90 264.50 264.90 76 263.80 264.60 77 0.92% -1.38%
The Navigator Compan 3.36 -0.83% -0.03 115431 3.40 3.33 3.41 393 3.34 3.37 1752 -0.65% -6.87%
- - - - - - - - - - - 0.00% 0.00%
Thin Film Elec. 2.23 0.45% 0.01 535 2.23 2.23 2.23 606 1.96 2.23 543 6.44% -3.46%
TietoEVRY 29.16 0.55% 0.16 14268 29.12 29.04 29.36 298 29.20 29.28 102 2.32% 5.19%
Tikkurila 14.80 0.82% 0.12 674 14.72 14.70 14.80 101 14.50 15.20 43 5.11% 3.21%
- - - - - - - - - - - 0.00% 0.00%
TOD'S 40.00 -0.15% -0.06 50 40.00 40.00 40.00 184 39.96 40.14 95 -2.20% -3.33%
Tomra Systems 282.20 0.57% 1.60 2899 283.00 282.20 284.00 85 281.80 282.40 58 7.10% 0.57%
Topdanmark 336.40 0.30% 1.00 9694 337.00 334.00 337.20 87 336.80 337.80 109 2.31% 2.31%
Trelleborg B 171.00 0.09% 0.15 810 170.65 170.60 171.00 295 170.25 171.60 47 -1.89% 1.55%
Téléperformance 226.80 -0.09% -0.20 67 227.00 226.80 227.00 16 226.40 226.80 11 2.53% 4.61%
TF1 7.37 0.75% 0.06 37982 7.35 7.29 7.48 603 7.34 7.42 200 3.81% -1.14%
Ubisoft Entertainmen 63.60 1.96% 1.22 443 62.84 62.84 63.62 15 63.34 63.74 11 -4.76% 1.40%
UK COMMERCIAL PPTY 87.10 0.35% 0.30 41929 86.90 86.80 87.40 7500 85.30 89.00 7500 1.40% -1.91%
ULTRA ELECTRONICS 2264.00 -0.88% -20.00 3760 2290.00 2262.00 2292.00 116 2246.00 2278.00 114 1.07% 6.69%
Unipol Gruppo Fin. 4.95 0.28% 0.01 126730 4.96 4.94 4.99 900 4.95 4.97 908 -2.37% -3.70%
UNIQA VERSICHERUNGEN 9.01 0.56% 0.05 7383 9.00 9.00 9.09 195 8.96 9.02 60 -0.88% -1.10%
UNITE GROUP 1275.00 -0.47% -6.00 1472 1267.00 1266.00 1275.00 366 1274.00 1278.00 21 1.99% 1.51%
Uponor 11.88 0.42% 0.05 8562 11.97 11.81 12.00 158 11.89 12.04 138 1.02% 1.80%
Vaisala 34.40 2.08% 0.70 499 33.95 33.90 34.50 6 34.30 34.50 35 9.55% 7.84%
- - - - - - - - - - - 0.00% 0.00%
Valmet OYJ 22.00 -0.18% -0.04 1364 22.06 22.00 22.12 94 21.98 22.04 247 1.66% 3.09%
- - - - - - - - - - - 0.00% 0.00%
Veidekke 124.00 -0.24% -0.30 282 124.00 124.00 124.00 1022 119.00 124.30 171 4.72% 3.76%
Vesuvius 456.60 0.44% 2.00 765 457.20 456.60 457.20 653 451.60 464.20 6840 -3.81% -9.35%
VICTREX 2430.00 0.58% 14.00 19290 2422.00 2410.00 2430.00 172 2414.00 2440.00 171 -2.33% -2.80%
VIDRALA SA INH. EO 1 96.90 0.31% 0.30 968 97.00 96.50 97.20 75 92.20 101.60 75 2.54% 3.64%
Viohalco 3.75 0.00% 0.00 - 3.75 3.75 3.75 185 3.67 3.77 849 0.00% 0.00%
Virbac 223.50 -0.89% -2.00 133 222.00 222.00 223.50 15 222.00 223.50 9 0.89% -4.55%
VISCOFAN 50.40 0.10% 0.05 56951 50.70 49.66 51.45 138 50.60 50.95 121 5.66% 6.64%
Vistry Group 1351.00 0.37% 5.00 110 1351.00 1351.00 1351.00 228 1333.00 1351.00 180 6.24% 2.37%
- - - - - - - - - - - 0.00% 0.00%
Vossloh 41.75 0.72% 0.30 18 41.75 41.75 41.75 524 41.15 42.30 90 12.94% 12.48%
Wallenius Wilhelmsen 26.70 -0.67% -0.18 1748 26.70 26.70 26.70 5365 25.64 27.94 5032 -5.62% 24.10%
Wallenstam B 121.80 0.00% 0.00 6362 122.30 121.00 123.00 164 121.20 122.30 174 4.55% 7.41%
Warehouses De Pauw 24.30 0.41% 0.10 17668 24.36 24.27 24.46 73 24.30 24.40 48 2.32% 4.61%
Wereldhave 18.49 -0.38% -0.07 82 18.46 18.36 18.49 98 18.43 18.54 83 -3.63% -8.21%
WETHERSPOON J D 1622.00 1.88% 30.00 3226 1603.00 1598.00 1626.00 29 1603.00 1634.00 198 0.87% -2.76%
WH SMITH 2564.00 1.42% 36.00 23020 2538.00 2532.00 2576.00 189 2536.00 2574.00 175 3.39% -1.00%
Wienerberger 25.20 -0.40% -0.10 45609 25.52 25.16 25.56 124 25.12 25.20 92 -3.96% -4.91%
Wihlborgs Fastighete 179.50 0.79% 1.40 23599 179.60 177.80 179.90 268 178.90 183.40 141 2.87% 3.94%
Wilh. Wilhelmsen 169.50 -1.17% -2.00 538 172.50 165.00 172.50 41 169.00 173.50 64 0.30% 3.35%
WORKSPACE GROUP 1165.00 0.26% 3.00 5925 1169.00 1164.00 1177.00 1856 1152.00 1206.00 1791 1.13% -2.10%
XXL ASA 13.55 2.65% 0.35 5253 13.49 13.45 13.69 2000 13.23 13.70 2000 2.65% -20.39%
YIT 6.42 -1.08% -0.07 14685 6.52 6.39 6.52 281 6.46 6.49 254 7.62% 7.71%
Zumtobel 9.69 -0.10% -0.01 141 9.68 9.66 9.69 320 9.63 9.75 614 -2.71% 5.33%
Éts Maurel et Prom 2.86 -1.21% -0.04 567 2.89 2.86 2.89 7436 2.83 2.90 465 -3.54% 0.18%