20.01.2020 10:43:48
STXE TM SMALL PR.EUR
609.99
$$$
4.4200
0.73%
17.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 605.57 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 20.01.2020 / 10:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.13% 610.4 601.2
1 Woche 1.15% 610.0 603.1
1 Monat 2.26% 610.4 594.5
3 Monate 12.09% 610.4 543.8
6 Monate 14.35% 610.4 497.1
1 Jahr 22.70% 610.4 497.1
3 Jahre 23.77% 610.4 453.3
SMI
28.91
26.51
1.13
2.12
-16.08
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-16.08,"chartHeight":19.989237884528,"year":2018,"ID_NOTATION":"2061288"},"2019":{"performance":28.91,"chartHeight":22,"year":2019,"ID_NOTATION":"2061288"},"2020":{"performance":1.13,"chartHeight":7.8902126220922,"year":2020,"ID_NOTATION":"2061288"}}
{"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":1.8,"chartHeight":10.011557519128,"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 10:43:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 22.56 -0.79% -0.18 6062 22.90 22.56 23.10 81 22.48 22.54 77 -3.40% -0.26%
A2A 1.78 0.48% 0.01 101452 1.78 1.78 1.79 1328 1.78 1.79 6984 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 186.00 0.70% 1.30 6101 185.65 185.65 186.40 145 185.70 186.00 111 1.01% 3.44%
Aalberts Industries 40.71 0.10% 0.04 1065 40.61 40.61 40.76 45 40.70 40.73 132 0.64% 1.78%
Aareal Bank 29.87 0.44% 0.13 1185 29.79 29.72 29.88 4 29.81 29.87 77 -6.06% -1.69%
ABENGOA B 0.01 0.00% 0.00 - 0.01 0.01 0.01 300000 0.01 0.01 605256 8.57% 18.75%
ACEA 20.05 0.35% 0.07 1 20.05 20.05 20.05 62 19.94 20.00 220 6.62% 8.23%
Ackermans & van Haar 147.90 -0.27% -0.40 282 148.50 147.80 148.50 31 147.70 147.90 39 4.73% 6.00%
Addtech B 315.00 0.16% 0.50 7188 316.50 313.50 322.00 99 312.00 314.50 80 -0.16% 4.13%
Aedifica 119.00 -0.17% -0.20 389 118.80 118.80 119.00 22 118.60 119.00 77 6.62% 4.93%
- - - - - - - - - - - 0.00% 0.00%
AF Gruppen ASA 174.00 0.00% 0.00 28 174.00 174.00 174.00 217 172.50 174.00 211 0.29% -1.14%
AF Poeyry B 245.60 0.00% 0.00 4609 247.00 244.20 249.60 91 245.60 246.00 199 7.34% 12.25%
Air France-KLM 9.60 -2.97% -0.29 254057 9.75 9.59 9.75 115 9.59 9.60 447 -0.12% -0.10%
AIXTRON 9.97 0.46% 0.05 7816 9.96 9.94 10.01 755 9.96 9.98 439 2.31% 16.78%
Akastor ASA 9.50 1.39% 0.13 98 9.50 9.50 9.50 7500 8.86 9.77 7500 0.11% -4.04%
Aker ASA 559.50 -0.36% -2.00 543 562.50 559.50 565.00 104 559.00 560.50 48 0.81% 3.41%
Aker BP 292.90 -0.03% -0.10 33548 295.20 292.50 295.60 64 292.80 293.10 203 -0.31% 1.70%
AKER SOLUTIONS 21.88 -0.68% -0.15 12578 22.09 21.80 22.09 1675 21.75 21.90 292 -8.85% -10.95%
- - - - - - - - - - - 0.00% 0.00%
Alten 117.40 -0.42% -0.50 429 117.80 117.30 117.90 36 117.40 117.60 19 2.43% 4.89%
Altran Technologies 14.43 -0.03% -0.01 99071 14.44 14.43 14.44 55086 14.43 14.43 6589 2.09% 1.94%
- - - - - - - - - - - 0.00% 0.00%
AMPLIFON 26.44 -0.30% -0.08 9334 26.50 26.36 26.57 373 26.42 26.44 132 0.68% 3.43%
AMS AG 43.70 0.67% 0.29 1853 43.85 43.56 44.03 61 43.56 43.87 61 0.81% 10.21%
Anima 4.61 -0.65% -0.03 364 4.61 4.61 4.62 382 4.60 4.62 367 1.13% 0.26%
Aperam 27.37 0.33% 0.09 8593 27.81 27.30 28.12 44 27.36 27.40 193 -1.66% -4.65%
Arcadis 20.50 0.29% 0.06 91 20.50 20.50 20.50 155 20.46 20.64 149 -1.45% -1.45%
ASM International 119.50 1.62% 1.90 6193 118.75 118.50 120.20 92 119.50 119.55 191 9.91% 17.07%
ASTALDI 0.56 -0.53% -0.00 14096 0.57 0.56 0.57 8474 0.56 0.57 3200 -4.60% -4.60%
ASTM 26.22 0.77% 0.20 2638 26.02 26.02 26.22 284 26.14 26.26 193 -3.49% -4.48%
Aston Martin Lagonda 450.00 -1.32% -6.00 4280 448.40 448.00 453.30 1174 446.40 451.10 261 -0.87% -12.21%
AT&S Austria Techn. 22.60 0.36% 0.08 2095 22.50 22.50 22.74 900 22.50 23.36 900 4.74% 12.83%
Atea 126.00 -0.32% -0.40 725 126.60 126.00 126.80 285 125.20 126.20 212 -0.78% -1.86%
Atresmedia Co.d.Medi 3.22 -2.60% -0.09 7820 3.28 3.20 3.28 2000 3.19 3.26 2650 -1.67% -4.95%
Atrium European Real 3.55 0.00% 0.00 1134 3.60 3.55 3.60 270 3.54 3.58 572 1.14% 2.01%
Atrium Ljungberg B 234.50 1.52% 3.50 13700 233.50 232.50 235.00 194 232.50 233.50 269 1.96% 3.76%
AURUBIS 52.92 -0.79% -0.42 1516 53.84 52.90 53.84 56 52.88 53.00 18 0.87% -2.59%
Austevoll Seafood 90.25 0.22% 0.20 4617 90.10 89.90 90.85 580 90.20 90.35 409 0.00% -0.06%
AUTOGRILL 9.79 -0.10% -0.01 5392 9.78 9.77 9.83 186 9.77 9.79 205 4.37% 4.70%
Avance Gas Holding 51.70 0.00% 0.00 8187 52.70 51.40 52.70 991 51.60 51.80 565 -4.61% 2.58%
Avanza Bank 105.80 1.34% 1.40 1933 104.60 104.60 105.80 240 105.60 105.80 214 -2.43% 7.08%
AVEVA GROUP 4994.00 -1.01% -51.00 4156 5050.00 4966.00 5065.00 40 4992.00 5000.00 88 6.21% 8.49%
AZIMUT 23.53 -0.51% -0.12 2044 23.75 23.47 23.75 145 23.52 23.57 178 -0.08% 10.82%
B & M Europ.Value Re 380.10 -0.42% -1.60 215328 382.00 379.40 382.00 166 379.10 379.70 400 1.35% -7.02%
BAE SYSTEMS 638.00 2.28% 14.20 335114 645.60 636.20 645.60 1301 637.80 638.20 408 4.91% 10.10%
Bakkafrost P/F 682.50 -0.66% -4.50 2715 688.00 680.50 688.50 226 683.00 684.00 155 1.78% 5.69%
BALFOUR BEATTY 261.40 0.08% 0.20 8445 262.60 261.40 262.60 210 261.40 262.20 260 -0.31% -0.53%
- - - - - - - - - - - 0.00% 0.00%
BANCA GENERALI 30.20 -0.33% -0.10 6843 30.28 30.10 30.28 151 30.18 30.22 254 0.13% 4.55%
- - - - - - - - - - - 0.00% 0.00%
Bank of Cyprus Holdi 1.32 -2.08% -0.03 82671 1.32 1.32 1.32 512 1.30 1.37 362 -3.65% 8.75%
Bank of Georgia 1567.00 -0.70% -11.00 109 1567.00 1567.00 1567.00 173 1559.00 1578.00 173 0.70% -2.77%
- - - - - - - - - - - 0.00% 0.00%
Banque Nationale Bel 2380.00 0.42% 10.00 2 2350.00 2350.00 2380.00 3 2330.00 2380.00 6 -0.42% -2.87%
Barco 226.00 0.78% 1.75 99 226.00 226.00 226.25 56 226.50 227.00 38 -1.21% 2.16%
Basware 26.35 -0.19% -0.05 210 26.40 26.35 26.45 142 26.25 26.55 142 7.76% 11.28%
BayWa Vink. 27.60 -0.36% -0.10 463 28.15 27.60 28.15 776 27.00 28.00 771 -0.54% -2.47%
- - - - - - - - - - - 0.00% 0.00%
BCA POP SONDRIO 2.09 -0.85% -0.02 3377 2.10 2.09 2.10 6004 2.08 2.10 3604 0.00% -0.38%
BEAZLEY PLC LS -,05 535.50 0.47% 2.50 2329 531.50 531.50 536.50 54 534.00 534.50 63 -0.74% -4.31%
Befimmo 53.80 1.13% 0.60 620 53.75 53.50 53.80 22 53.80 53.90 315 1.32% -0.37%
Beijer Alma B 154.60 -0.90% -1.40 8 154.60 154.60 154.60 259 153.80 156.20 259 -1.27% -0.38%
Bekaert 25.33 1.00% 0.25 184 25.33 25.33 25.33 156 25.18 25.34 84 0.08% -5.50%
BELLWAY 4021.00 0.60% 24.00 31621 4025.00 4011.50 4034.00 18 4019.00 4028.00 18 3.82% 5.16%
Beneteau 10.20 -0.87% -0.09 258 10.39 10.18 10.39 200 10.11 10.17 277 -1.06% -4.55%
Bergman & Beving B 84.80 0.95% 0.80 53 84.80 84.80 84.80 130 82.00 84.70 127 5.34% 4.43%
- - - - - - - - - - - 0.00% 0.00%
Betsson B 43.70 0.92% 0.40 4863 43.58 43.36 43.76 212 43.50 43.78 630 -3.65% -1.05%
Bilfinger SE 33.26 0.24% 0.08 341 33.16 33.16 33.32 58 33.18 33.42 148 -0.36% -4.05%
Bilia A 102.80 -0.58% -0.60 1647 103.00 102.80 103.70 438 102.90 103.20 186 -3.54% -2.64%
BillerudKorsnäs 112.05 0.00% 0.00 8123 112.25 111.90 112.50 14 111.90 112.10 447 -1.36% 1.08%
BODYCOTE PLC LS -,17 922.00 0.60% 5.50 933 921.50 919.50 923.50 617 923.00 926.50 264 -0.27% -3.88%
BME 34.96 -0.06% -0.02 3273 34.98 34.94 35.06 73 34.92 34.96 75 0.29% 2.28%
Borregaard 91.95 0.22% 0.20 1146 91.55 91.55 92.35 58 91.85 95.00 58 -0.81% -2.80%
- - - - - - - - - - - 0.00% 0.00%
BPER 4.58 -0.12% -0.01 12911 4.58 4.57 4.60 334 4.56 4.57 172 -0.95% 1.87%
Brederode 77.40 1.57% 1.20 119 76.80 76.80 77.40 80 77.80 79.20 272 1.84% 4.31%
BREMBO 11.04 -0.36% -0.04 809 11.06 11.04 11.06 340 11.03 11.05 341 0.36% 0.18%
BREWIN DOLPHIN 364.00 -0.11% -0.40 165 364.20 364.00 364.20 711 361.60 364.00 598 3.11% -1.78%
BRITVIC 885.00 0.97% 8.50 20549 866.00 863.75 888.00 198 883.00 885.00 803 0.06% -2.99%
BROWN GROUP 103.80 -3.08% -3.30 2189 103.80 103.80 103.80 2234 103.80 108.50 1946 -26.82% -32.64%
BRUNELLO CUCINELLI 38.54 1.21% 0.46 4914 38.40 38.34 38.68 87 38.50 38.58 100 8.68% 20.13%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BUZZI UNICEM 22.06 0.78% 0.17 14773 21.94 21.94 22.28 419 21.99 22.03 312 0.74% -2.67%
BW LPG 73.80 -0.14% -0.10 7015 74.40 73.55 74.35 29 73.75 73.95 241 -1.73% 0.07%
C&C Group 374.00 -0.40% -1.50 4196 373.50 373.00 374.00 841 373.00 374.00 15 -6.71% -6.59%
CA IMMO 39.05 0.51% 0.20 547 38.75 38.75 39.05 111 38.90 39.05 335 1.57% 4.02%
CAIRN ENERGY 191.50 -1.03% -2.00 68098 191.00 189.80 192.40 2245 191.50 192.60 828 -3.06% -5.89%
CAPITAL & COUNTIES 260.20 -1.44% -3.80 3702 263.90 260.20 263.90 668 258.90 259.80 1348 2.88% 1.15%
CARGOTEC 33.78 -0.71% -0.24 2276 33.94 33.74 34.04 26 33.76 33.80 43 5.98% 12.28%
- - - - - - - - - - - 0.00% 0.00%
Castellum 228.00 -0.44% -1.00 3576 229.00 227.90 229.30 250 227.50 227.80 288 1.46% 4.04%
Caverion 7.89 -0.50% -0.04 121 7.90 7.89 7.90 693 7.83 7.92 701 6.30% 9.83%
- - - - - - - - - - - 0.00% 0.00%
CGG 2.90 -0.03% -0.00 22136 2.90 2.89 2.91 487 2.90 2.91 819 1.43% 0.62%
CHEMRING GROUP 271.50 0.74% 2.00 64 271.50 271.50 271.50 1114 268.50 271.50 234 4.66% 12.76%
CFE 102.20 0.00% 0.00 45 102.80 102.20 102.80 22 101.80 102.80 31 4.82% 5.14%
CIR 1.08 2.08% 0.02 8738 1.08 1.08 1.08 6900 1.08 1.08 6900 0.18% 0.00%
Citycon 9.83 -0.10% -0.01 1009 9.87 9.83 9.87 564 9.82 9.85 283 3.63% 5.07%
Clas Ohlson B 108.00 0.00% 0.00 17 108.00 108.00 108.00 146 107.10 107.50 10 -5.35% -4.17%
CLOSE BROTHERS GROUP 1580.00 -0.88% -14.00 4309 1592.00 1580.00 1594.00 98 1576.00 1580.00 47 -0.44% -0.56%
COFINIMMO 136.20 -0.29% -0.40 19 136.00 136.00 136.20 60 136.00 136.40 23 2.71% 4.12%
- - - - - - - - - - - 0.00% 0.00%
Cie Plastic Omnium 25.20 0.20% 0.05 1634 25.17 25.17 25.30 180 25.16 25.21 104 -0.04% 1.58%
Const&Auxiliar de Fe 39.20 -0.13% -0.05 80 39.20 39.20 39.20 91 38.90 39.10 179 -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 13.74 0.15% 0.02 1150 13.73 13.73 13.74 19277 13.72 13.73 868 3.78% 3.55%
CREDEM 5.04 -0.30% -0.01 249 5.04 5.04 5.04 1252 5.01 5.05 940 -1.65% -2.03%
CREDITO VALTELLINESE 0.07 -0.14% -0.00 62532 0.07 0.07 0.07 101873 0.07 0.07 104503 0.99% 0.56%
CTS Eventim & Co. 59.45 1.28% 0.75 5533 59.15 59.05 59.55 122 59.45 59.50 41 -0.51% 4.26%
CTT-Correios de Port 3.20 -1.36% -0.04 10122 3.23 3.20 3.24 548 3.19 3.21 551 -0.86% 1.38%
D'Ieteren 59.50 0.00% 0.00 224 59.50 59.50 59.50 31 59.40 59.60 8 -0.50% -4.49%
DANIELI & C 16.42 0.12% 0.02 830 16.46 16.32 16.50 465 16.32 16.42 48 -0.73% 0.00%
DANIELI +C.RISP.NC E 10.00 0.30% 0.03 82 10.00 10.00 10.00 640 9.81 10.00 1990 -0.50% -0.70%
DE LA RUE 146.00 1.25% 1.80 322 146.00 146.00 146.00 135 146.80 149.60 1046 2.38% 4.89%
DE'LONGHI 17.85 -1.54% -0.28 1400 18.06 17.82 18.06 160 17.82 17.88 421 -3.51% -3.97%
Derwent London 4150.00 -0.57% -24.00 6432 4183.00 4150.00 4192.00 432 4150.00 4152.00 83 7.14% 4.14%
DEUTSCHE EUROSHOP 25.22 -0.16% -0.04 1112 25.30 25.20 25.30 71 25.18 25.26 157 2.27% -4.10%
Dialog Semiconductor 44.63 -0.34% -0.15 5218 44.56 44.33 45.01 65 44.61 44.63 15 -5.41% -1.02%
DIASORIN 116.80 0.09% 0.10 2945 117.00 116.10 117.30 48 116.60 116.80 68 -0.77% 1.13%
DMG Mori 42.60 0.24% 0.10 131 42.40 42.40 42.65 509 41.75 42.80 35 0.00% -0.12%
DNO ASA 10.38 -0.76% -0.08 53645 10.53 10.38 10.53 4385 10.37 10.38 2345 0.92% -9.63%
DO & Co 91.60 3.85% 3.40 401 88.80 88.80 91.60 34 91.20 92.00 45 0.80% 3.40%
- - - - - - - - - - - 0.00% 0.00%
DOMINOS PIZZA UK&IRL 305.90 0.82% 2.50 28960 303.30 303.30 305.90 2340 305.90 306.50 765 0.03% -5.56%
- - - - - - - - - - - 0.00% 0.00%
SMITH (DS) 355.20 -0.92% -3.30 27411 358.80 355.00 360.00 600 355.60 356.20 224 -4.68% -6.57%
Dürr 29.34 0.82% 0.24 3392 29.31 29.25 29.39 86 29.33 29.35 7 -9.82% -4.56%
DUNELM GROUP 1150.00 -0.95% -11.00 4533 1187.00 1150.00 1189.00 222 1143.00 1148.00 476 6.81% 0.00%
EBRO FOODS 18.85 -0.11% -0.02 1971 18.86 18.83 18.87 2 18.83 18.91 55 -1.46% -2.93%
Econocom Group 2.24 0.00% 0.00 4139 2.26 2.24 2.26 1380 2.22 2.24 328 -0.36% -7.74%
- - - - - - - - - - - 0.00% 0.00%
ELECTROCOMPONENTS 700.00 -0.40% -2.80 1119 701.20 700.00 701.20 449 699.00 701.40 571 1.71% 3.96%
ELEMENTIS 141.80 -0.63% -0.90 1212 142.20 141.80 142.20 1816 140.50 141.60 662 -13.04% -20.46%
Elia System Operator 83.50 0.00% 0.00 259 83.70 83.50 83.80 62 83.30 83.50 71 4.97% 5.76%
- - - - - - - - - - - 0.00% 0.00%
ElringKlinger 6.86 -0.15% -0.01 315 6.79 6.79 6.86 300 6.81 6.95 3095 -16.42% -16.22%
EnQuest 29.54 1.51% 0.44 7804 29.54 29.54 29.54 19205 29.22 30.24 56345 11.49% 36.11%
Entra ASA 157.00 0.26% 0.40 41107 156.90 156.40 157.00 437 156.60 157.60 229 4.82% 7.85%
ERG 21.06 0.48% 0.10 123 21.02 21.02 21.06 404 21.10 21.18 692 6.18% 8.88%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Eurofins Scientific 481.80 0.54% 2.60 5096 481.50 481.80 486.80 10 481.00 481.80 5 -1.76% -3.04%
Euronav 10.65 -0.65% -0.07 15064 10.66 10.60 10.67 296 10.61 10.66 93 -5.55% -2.10%
EVRAZ 429.80 2.90% 12.10 133183 422.80 422.80 433.40 207 429.40 432.50 4096 6.56% 4.14%
EVS Broadcast Eq. 21.10 0.00% 0.00 53 21.10 21.10 21.10 36 21.05 21.20 179 -2.09% -4.31%
- - - - - - - - - - - 0.00% 0.00%
Fabege 158.85 0.13% 0.20 19901 158.50 158.35 159.50 55 158.45 158.70 600 -0.72% 1.83%
Fagron 20.18 0.60% 0.12 2562 20.12 20.12 20.18 785 20.14 20.18 68 -2.53% 3.99%
Fastighets Balder B 453.80 -0.44% -2.00 4507 457.20 453.80 457.40 120 453.40 454.20 113 1.74% 5.16%
- - - - - - - - - - - 0.00% 0.00%
Financière de Tubize 70.80 0.14% 0.10 92 70.60 70.60 70.80 43 70.60 70.90 20 4.28% 10.82%
FinecoBank S.p.A. 11.02 -0.85% -0.10 33091 11.08 11.01 11.08 567 11.02 11.03 2474 -1.11% 3.68%
FIRSTGROUP 126.60 0.16% 0.20 486 126.60 126.60 126.60 974 125.60 126.60 2398 4.03% 0.72%
Fiskars 12.50 0.48% 0.06 46 12.50 12.50 12.50 223 12.48 12.54 232 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 9064.00 0.07% 6.00 543 9066.00 9038.00 9080.00 1 9042.00 9074.00 8 -3.66% -1.61%
- - - - - - - - - - - 0.00% 0.00%
FCC 11.16 -0.53% -0.06 697 11.16 11.16 11.16 331 11.06 11.16 507 2.56% 3.12%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
freenet 20.04 -0.40% -0.08 20801 20.16 20.03 20.18 11 20.03 20.05 164 -4.60% -1.71%
- - - - - - - - - - - 0.00% 0.00%
Galapagos 207.05 0.36% 0.75 10206 206.80 204.60 207.20 40 207.00 207.10 114 7.73% 10.50%
Galliford Try PLC 144.00 0.45% 0.65 2838 143.96 143.96 144.00 1072 142.56 143.82 1018 -9.39% -7.92%
- - - - - - - - - - - 0.00% 0.00%
Genel Energy 190.30 -0.26% -0.50 1348 190.30 190.30 190.30 513 189.00 194.20 7337 5.53% 0.53%
Genmab 1517.00 -0.33% -5.00 1255 1520.00 1514.00 1524.50 43 1516.00 1517.00 16 0.20% 2.70%
GENUS 3080.00 -0.19% -6.00 15540 3102.00 3074.00 3104.00 20 3094.00 3116.00 105 -1.22% -3.14%
- - - - - - - - - - - 0.00% 0.00%
GEOX 1.16 -1.85% -0.02 30048 1.16 1.16 1.18 1000 1.16 1.17 5900 -1.02% -2.02%
Gerresheimer 66.15 0.00% 0.00 1283 66.45 65.95 66.60 33 66.10 66.35 49 3.04% -4.68%
- - - - - - - - - - - 0.00% 0.00%
GIMV 56.00 0.36% 0.20 230 56.00 55.90 56.30 45 56.00 56.30 45 2.00% 1.82%
GN Store Nord 333.50 0.03% 0.10 5119 333.30 333.30 335.30 53 333.40 333.90 49 4.71% 6.08%
GO-AHEAD GROUP 2117.00 0.33% 7.00 702 2117.00 2117.00 2117.00 77 2108.00 2132.00 81 0.57% -4.87%
- - - - - - - - - - - 0.00% 0.00%
GRAFTON GROUP 900.50 0.22% 2.00 12032 901.50 892.00 910.50 47 894.50 905.00 135 6.38% 3.27%
GRAINGER 300.80 -0.73% -2.20 6439 302.60 300.80 302.60 725 300.20 300.80 1112 0.66% -2.95%
- - - - - - - - - - - 0.00% 0.00%
GREAT PORTLAND EST 931.60 0.09% 0.80 6335 926.80 926.60 932.80 177 930.40 931.80 150 8.99% 7.96%
- - - - - - - - - - - 0.00% 0.00%
GREGGS PLC LS-,02 2418.00 -0.41% -10.00 671 2432.00 2416.00 2432.00 40 2414.00 2420.00 187 -0.41% 5.57%
- - - - - - - - - - - 0.00% 0.00%
GRUPO CATALANA NOM.E 31.20 -0.32% -0.10 80 31.20 31.20 31.20 593 31.15 31.30 166 -2.19% -0.32%
HALFORDS GROUP 152.20 -1.10% -1.70 11233 152.30 150.60 153.90 975 154.50 156.50 224 6.81% -9.94%
HALMA 2144.00 -0.19% -4.00 4542 2143.00 2139.00 2156.00 84 2140.00 2142.00 4 2.92% 1.66%
Hamburger HafenLog 23.20 -0.17% -0.04 1199 23.18 23.04 23.20 86 23.12 23.20 100 -1.86% -5.53%
HANSTEEN 116.40 -0.09% -0.10 3560 116.40 116.40 116.40 123347 116.20 116.60 1899 0.09% -0.09%
HAYS 168.00 -0.53% -0.90 9253 168.90 168.00 169.00 1666 167.60 168.30 540 -0.06% -7.04%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hemfosa Fastigheter 127.20 0.00% 0.00 72 127.20 127.20 127.20 606 127.10 127.40 292 3.29% 4.61%
HERA 3.99 -0.15% -0.01 33950 4.00 3.99 4.00 569 3.98 3.99 828 2.31% 2.31%
Hexpol B 91.35 0.66% 0.60 7065 90.95 90.90 91.90 46 91.35 91.50 301 -0.95% -1.20%
HISCOX LTD LS-,065 1369.00 0.51% 7.00 5658 1360.00 1360.00 1376.00 250 1368.00 1370.00 76 1.26% -4.08%
HOCHSCHILD MINING 169.90 -1.79% -3.10 60381 172.90 169.50 173.10 1513 170.60 171.90 842 0.71% -7.31%
HOLMEN B 273.60 0.44% 1.20 13745 271.80 271.80 275.20 283 273.60 274.00 337 -3.47% -4.08%
HOMESERVE 1342.00 0.52% 7.00 5497 1336.00 1333.00 1342.00 545 1341.00 1344.00 123 1.75% 6.12%
HOWDEN JOINERY GROUP 697.80 0.20% 1.40 12193 695.20 694.60 698.40 367 697.80 698.60 319 5.29% 3.48%
- - - - - - - - - - - 0.00% 0.00%
Hufvudstaden A 192.00 -0.21% -0.40 1724 193.20 192.00 193.20 90 191.60 191.90 19 0.94% 3.78%
Huhtamäki 41.07 0.42% 0.17 2703 40.92 40.92 41.25 58 41.05 41.08 8 -1.85% -0.99%
HUNTING 352.00 -1.07% -3.80 2298 353.20 352.00 353.40 747 350.20 354.00 747 -11.45% -15.45%
Hyve Group 107.00 -0.93% -1.00 8897 107.30 107.00 108.00 3617 105.00 107.20 4009 2.66% 5.88%
- - - - - - - - - - - 0.00% 0.00%
ICA Gruppen 419.90 0.41% 1.70 6497 418.90 418.30 420.40 152 419.40 419.80 16 -1.39% -4.37%
IG GROUP HOLDINGS 685.60 0.68% 4.60 3635 682.80 682.60 686.00 102 684.60 685.60 421 -0.38% -2.21%
INDIVIOR PLC DL 0,10 34.88 1.13% 0.39 1362 34.88 34.88 34.88 3786 34.50 35.07 395 -8.03% -11.75%
Indra Sistemas A 11.24 -0.27% -0.03 15493 11.27 11.18 11.37 618 11.21 11.24 435 8.47% 10.49%
Indutrade 360.60 0.39% 1.40 1697 358.80 358.60 360.60 70 360.00 360.60 79 3.04% 7.03%
INTERMED CAPITAL GRP 1685.00 1.02% 17.00 2971 1671.00 1670.00 1685.00 259 1684.00 1689.00 105 3.22% 3.35%
INTERPUMP GROUP 29.44 1.66% 0.48 15127 29.00 28.96 29.60 318 29.42 29.44 79 1.54% 2.19%
INTL PERSONAL FIN 165.00 3.12% 5.00 18170 161.40 161.40 165.00 470 164.00 166.60 279 0.98% -0.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Intrum 274.50 0.04% 0.10 270 275.10 273.70 275.10 177 274.40 275.00 71 -0.69% -1.79%
IPSOS 30.60 0.16% 0.05 1065 30.55 30.50 30.60 204 30.55 30.65 80 4.44% 5.89%
IREN 2.86 -0.21% -0.01 12941 2.88 2.86 2.88 2485 2.87 2.87 5013 1.77% 3.84%
IRISH CONTINENTAL 5.00 0.50% 0.03 10780 5.03 5.00 5.05 4320 4.83 5.03 4294 0.60% 17.63%
ITALMOBILIARE 24.90 0.61% 0.15 36 24.90 24.90 24.90 30 25.10 25.40 250 2.48% 2.70%
JAR LLOYD THOMSON GR 1914.00 - - - - - - 400 1914.00 1916.00 27615 0.10% 1.27%
JM 284.60 -0.39% -1.10 4556 285.10 280.90 285.10 317 283.20 284.90 206 0.53% 2.88%
- - - - - - - - - - - 0.00% 0.00%
Jungheinrich Vz 21.24 0.76% 0.16 5199 21.04 21.04 21.46 308 21.16 21.32 82 -0.85% -1.95%
Jupit Fund Mgt 387.10 -0.26% -1.00 4613 387.10 386.80 389.00 358 386.80 387.90 1285 0.15% -5.41%
Just-Eat 884.40 0.09% 0.80 14755 893.40 883.40 893.40 269 883.80 884.20 1057 -2.04% 5.69%
KAZAKHMYS 560.60 -0.04% -0.20 11801 561.00 560.40 567.40 699 560.20 561.00 986 1.34% 5.14%
KBC Ancora 45.20 -0.57% -0.26 479 45.50 45.20 45.50 89 45.14 45.34 91 0.49% 1.88%
KEMIRA 13.63 1.11% 0.15 2071 13.58 13.58 13.63 100 13.61 13.63 336 1.20% 1.35%
Kier Group 79.20 1.34% 1.05 3602 79.00 78.60 79.20 29772 77.50 80.65 2409 -6.63% -18.21%
Kindred Group 48.80 1.41% 0.68 14190 49.20 48.60 49.20 798 48.55 48.85 722 -14.56% -15.93%
Kinepolis Group 55.50 -1.25% -0.70 486 55.50 55.30 55.50 1 55.40 55.70 65 -1.06% -4.75%
Kingspan Group 54.98 1.43% 0.78 1197 54.55 54.80 55.00 93 54.80 55.20 154 0.18% -0.64%
KION GROUP 62.12 1.11% 0.68 8136 61.38 61.30 62.74 80 62.10 62.16 68 1.05% -0.61%
KLOECKNER & CO 5.83 0.09% 0.01 3306 5.86 5.81 5.86 41 5.83 5.83 25 -2.67% -7.69%
KLOEVERN AB NAV. B S 23.64 -1.34% -0.32 7033 23.90 23.64 23.90 160 23.62 23.72 1308 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 29.14 1.18% 0.34 3417 28.90 28.90 29.26 43 29.05 29.15 100 1.84% 5.22%
Kongsberg Auto 5.79 0.35% 0.02 15117 5.90 5.77 5.90 10000 5.52 6.06 10000 -3.66% -5.70%
Kongsberg Gruppen 147.70 -0.54% -0.80 399 148.10 147.70 148.10 227 147.50 147.90 235 0.20% 7.53%
Korian-Medica 42.16 -0.14% -0.06 2940 42.22 42.14 42.34 20 42.14 42.18 56 -0.57% 0.76%
Krones 70.00 1.67% 1.15 2882 68.90 68.90 70.05 91 70.00 70.05 11 0.73% 1.70%
KUKA 36.65 -1.74% -0.65 53 37.05 36.65 37.05 150 35.00 38.45 150 1.08% 1.50%
Kungsleden 100.00 -0.60% -0.60 5518 100.90 100.00 101.20 471 99.80 100.00 357 0.50% 2.13%
- - - - - - - - - - - 0.00% 0.00%
LANCASHIRE 758.50 0.00% 0.00 22200 757.50 754.75 762.00 727 756.00 759.50 99 -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 161.70 0.81% 1.30 1247 161.20 160.90 161.70 120 161.20 161.50 112 2.49% 4.84%
LEG Immobilien 109.15 0.00% 0.00 2576 109.20 109.10 109.55 54 109.15 109.20 11 0.83% 3.46%
LENZING 81.38 0.09% 0.07 118 81.38 81.38 81.38 20 81.35 81.65 29 -1.57% -1.87%
Leoni 9.75 0.37% 0.04 2983 9.84 9.75 9.88 436 9.75 9.78 169 -4.87% -6.38%
Leroy Seafood 59.94 -0.10% -0.06 12204 59.84 59.70 60.00 182 59.92 59.98 279 0.69% 2.92%
LIFCO AB B 603.00 0.58% 3.50 1175 604.00 602.50 607.50 35 602.00 603.50 31 1.70% 4.62%
Lindab International 117.80 1.03% 1.20 955 117.00 117.00 118.20 660 118.00 118.60 295 1.39% -2.02%
- - - - - - - - - - - 0.00% 0.00%
LONDONMETRIC PROP PL 233.60 0.00% 0.00 3176 234.20 233.40 234.40 2685 232.60 233.40 2312 3.27% -1.18%
Loomis B 367.00 1.05% 3.80 10307 364.40 364.20 367.00 287 366.80 367.00 18 -4.32% -6.44%
Lundbergföretagen B 426.60 0.00% 0.00 695 428.20 426.40 428.20 62 425.80 426.40 8 1.81% 3.59%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MARR 20.65 -0.36% -0.07 381 20.65 20.65 20.65 521 20.40 20.60 529 -0.36% 1.59%
MARSTON'S 121.60 0.25% 0.30 720 121.60 121.60 121.60 2129 120.20 121.30 2129 -0.16% -4.64%
Mayr-Melnhof Karton 128.80 0.94% 1.20 42 129.60 128.60 129.60 23 128.20 128.80 6 2.08% 5.80%
Medivir B 14.22 3.95% 0.54 911 14.22 14.22 14.22 268 14.10 14.34 83 1.18% 9.97%
Mekonomen 84.50 -0.12% -0.10 554 84.95 84.50 84.95 67 84.20 84.70 464 -8.39% -9.13%
Melexis 67.80 0.07% 0.05 72 67.95 67.75 68.25 31 67.70 68.10 23 0.74% 0.59%
Mercialys 11.82 -1.17% -0.14 1737 11.91 11.82 11.91 549 11.79 11.81 148 0.76% -3.08%
Merlin Properties SO 12.62 -0.55% -0.07 23378 12.69 12.62 12.70 853 12.61 12.62 384 2.42% -0.47%
Metropole TV M6 16.15 -1.52% -0.25 1654 16.30 16.09 16.30 5 16.15 16.17 422 0.55% -2.73%
METSAE BOARD B 5.82 -0.51% -0.03 8066 5.83 5.80 5.85 389 5.81 5.83 292 0.69% -2.75%
- - - - - - - - - - - 0.00% 0.00%
Micro Focus Intl 1116.80 -1.19% -13.40 3728 1130.00 1116.40 1130.80 245 1114.20 1117.40 296 5.17% 6.16%
- - - - - - - - - - - 0.00% 0.00%
MITCHELLS & BUTLERS 412.00 0.37% 1.50 12618 415.00 411.50 415.75 518 409.00 412.00 131 -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 116.40 -0.09% -0.10 2642 116.90 116.33 117.05 64 115.95 116.95 338 1.22% 4.58%
Moncler 42.44 -0.86% -0.37 14838 42.83 42.22 42.83 61 42.40 42.42 837 5.03% 6.68%
MONEYSUPERMARKET.COM 332.30 -0.24% -0.80 18386 333.90 332.30 338.10 950 332.00 333.30 207 -0.95% 0.54%
MORGAN ADVAN MAT PLC 320.10 0.98% 3.10 8739 320.10 320.10 320.10 1738 319.60 326.40 2914 3.87% -0.69%
MorphoSys 118.60 0.76% 0.90 2543 118.50 118.10 120.00 39 118.40 118.70 91 -13.58% -7.61%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 285.60 -0.17% -0.50 4778 285.80 283.90 285.80 3 285.40 285.70 5 6.24% 12.15%
- - - - - - - - - - - 0.00% 0.00%
National Express 471.90 0.28% 1.30 13304 471.00 471.00 472.20 843 470.00 472.00 101 2.39% 0.56%
NCC B 165.25 -0.32% -0.53 2755 165.55 164.80 165.95 186 165.20 166.15 128 5.66% 8.28%
Netent 'B' 25.90 -0.38% -0.10 9120 25.90 25.80 25.90 968 25.75 25.90 1549 -1.89% 0.39%
Nexans 45.88 -0.49% -0.23 3430 46.20 45.80 46.22 50 45.87 45.91 200 7.03% 6.09%
Nexity 44.48 0.41% 0.18 225 44.58 44.48 44.62 74 44.50 44.54 33 1.65% -1.34%
Nibe Industrier B 176.90 -0.39% -0.70 14297 177.60 176.70 177.60 114 176.90 176.95 243 4.50% 9.16%
NKT Holding 150.20 0.27% 0.40 703 150.20 149.90 150.80 144 150.60 151.20 110 -5.79% -7.01%
Nobia 74.05 -1.33% -1.00 10703 74.20 73.90 74.70 236 73.85 74.15 230 5.78% 7.29%
Nordic Semi 56.90 2.99% 1.65 3911 55.85 55.62 57.00 331 56.70 57.00 252 -0.63% -0.99%
NORMA Group 36.92 0.65% 0.24 199 36.70 36.70 36.96 1 36.84 37.00 125 -7.79% -3.63%
Norw. Air Shuttle 41.17 -2.09% -0.88 21135 41.80 40.99 42.00 416 41.16 41.23 370 -0.21% 11.04%
Norwegian Property 14.55 -2.02% -0.30 615 14.55 14.55 14.55 711 14.55 14.65 632 2.41% 6.07%
NOS SGPS 4.96 -0.38% -0.02 29957 4.97 4.95 4.98 500 4.93 4.96 550 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 1.40 1.38% 0.02 17772 1.39 1.39 1.42 14585 1.39 1.41 12160 15.39% 31.38%
- - - - - - - - - - - 0.00% 0.00%
OCADO GROUP 1328.50 -0.08% -1.00 10536 1331.50 1325.50 1338.00 159 1328.50 1330.50 28 5.27% 4.27%
OEsterreichische Pos 34.55 0.29% 0.10 52 34.50 34.50 34.55 46 34.35 34.60 105 -0.58% 0.29%
Olav Thon 170.60 0.00% 0.00 - 170.60 170.60 170.60 550 168.00 175.00 150 1.07% 2.03%
Olvi A 42.00 -0.36% -0.15 11 42.00 42.00 42.00 8 42.00 42.20 10 0.00% 1.94%
Ontex Group 16.07 0.44% 0.07 818 16.07 16.00 16.08 115 15.98 16.05 19 -1.17% -14.80%
Orange Belgium 19.84 0.10% 0.02 135 19.84 19.84 19.84 133 19.84 19.90 982 -3.79% -4.48%
Oriola 'B' 2.15 2.14% 0.04 4956 2.13 2.12 2.15 862 2.13 2.15 15787 1.69% 4.21%
Orpea 117.70 0.00% 0.00 1147 118.00 117.60 118.20 310 117.60 117.70 24 -0.93% 3.16%
Otello Corporation 16.44 -0.72% -0.12 1250 16.32 16.32 16.44 603 16.40 16.60 409 1.36% 1.11%
OUTOKUMPU 3.25 14.15% 0.40 667816 3.18 3.17 3.30 493 3.25 3.25 1220 3.04% 1.17%
OUTOTEC 6.27 2.12% 0.13 5843 6.21 6.20 6.27 605 6.26 6.28 694 8.29% 6.38%
OXFORD INSTRUMENTS 1596.00 2.84% 44.00 604 1564.00 1564.00 1606.00 102 1592.00 1616.00 266 1.14% 2.97%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 483.80 -0.74% -3.60 388 483.80 483.80 483.80 174 483.80 485.40 965 3.70% -7.25%
- - - - - - - - - - - 0.00% 0.00%
Paragon Banking 493.60 -0.48% -2.40 977 495.00 493.60 495.00 198 492.60 494.40 730 -2.27% -8.32%
Peab B 96.15 0.31% 0.30 13373 96.15 96.10 96.50 224 96.10 96.25 246 -0.73% 2.35%
Petroleum Geo-Serv 17.93 2.84% 0.49 42462 17.72 17.44 17.93 929 17.93 17.98 1535 -5.93% 1.38%
Pfeiffer Vacuum Tech 157.60 0.70% 1.10 33 157.50 157.10 157.80 6 157.10 157.80 19 -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 61.00 1566 -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 0.00% 0.00 5628 2.79 2.79 2.81 1413 2.80 2.81 2672 -0.14% 1.96%
- - - - - - - - - - - 0.00% 0.00%
Playtech 389.20 0.70% 2.70 1301 387.90 387.90 389.20 15 387.70 389.10 120 -3.95% -2.94%
PostNL 1.81 1.23% 0.02 11721 1.80 1.80 1.81 2335 1.81 1.81 1077 -6.97% -11.28%
PREMIER OIL 116.30 -0.89% -1.05 16034 118.00 116.30 118.10 2684 115.95 116.65 1280 2.94% 19.53%
Prosegur - Cía degurid 3.69 -0.43% -0.02 3575 3.71 3.69 3.71 64 3.70 3.72 911 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 201.00 0.25% 0.50 1541 201.00 201.00 201.00 418 200.50 205.50 2742 -0.99% -4.30%
QINETIQ GROUP 364.60 0.05% 0.20 5969 365.00 364.00 365.00 551 364.20 364.80 456 2.42% 1.73%
Quadient 21.02 0.38% 0.08 672 21.08 20.97 21.09 1031 20.64 21.38 1127 -1.51% -2.79%
Raisio V 3.79 -1.17% -0.04 4631 3.85 3.79 3.85 198 3.79 3.81 119 11.00% 13.29%
Rallye 9.27 1.42% 0.13 305 9.27 9.27 9.27 305 9.27 9.41 707 -0.11% -8.32%
RATHBONE BROTHERS 2020.00 -1.70% -35.00 109 2030.00 2020.00 2030.00 135 2020.00 2035.00 135 -3.75% -3.07%
RATIONAL 738.00 3.43% 24.50 233 714.50 714.50 740.00 10 738.00 738.50 5 0.28% -0.42%
Ratos B 33.06 0.12% 0.04 314 33.20 33.06 33.20 1 33.04 33.12 1045 0.24% -1.67%
RCS MEDIAGROUP 0.95 1.60% 0.01 1070 0.95 0.95 0.95 22954 0.94 0.98 22131 -4.99% -5.18%
REC Silicon 3.63 -19.65% -0.89 91521 3.53 3.49 3.72 113127 3.47 3.72 91073 70.18% 69.92%
RECORDATI 39.42 -0.35% -0.14 2343 39.55 39.40 39.63 151 39.40 39.51 57 1.96% 4.91%
REDROW 783.50 1.23% 9.50 56023 776.00 775.00 784.00 1404 782.00 783.00 376 1.84% 3.06%
REN-Redes Energetica 2.77 -0.18% -0.01 42083 2.80 2.77 2.80 975 2.77 2.77 893 2.58% 2.02%
Renewi Plc 34.95 -4.25% -1.55 24335 36.10 34.95 36.10 2484 34.30 35.50 15000 3.40% 0.55%
RENISHAW 3660.00 -0.87% -32.00 233 3686.00 3660.00 3686.00 48 3650.00 3680.00 42 -0.49% -2.33%
RESTAURANT GROUP 137.70 0.81% 1.10 4331 138.00 137.10 138.40 1920 135.40 136.50 4348 -9.95% -16.45%
Rheinmetall 108.05 2.95% 3.10 20997 106.55 106.50 109.25 9 108.00 108.10 111 1.75% 2.59%
RHOEN KLINIKUM 16.28 -0.37% -0.06 7 16.28 16.28 16.28 500 15.48 16.28 179 -5.22% -5.98%
Rightmove 665.80 0.24% 1.60 13629 664.20 664.00 669.60 264 665.00 666.40 529 4.07% 4.76%
Ringkjøbing Landbobk 513.00 2.60% 13.00 1224 504.00 504.00 514.00 151 512.00 514.00 128 0.40% -2.72%
ROCKWOOL INT B 1559.00 0.26% 4.00 187 1559.00 1558.00 1569.00 10 1556.00 1559.00 17 0.91% -1.71%
ROTORK 324.30 -0.49% -1.60 952 325.90 324.30 325.90 388 324.00 324.50 996 2.87% -2.31%
Royal Unibrew 640.40 0.06% 0.40 843 641.20 639.00 641.80 43 640.80 641.60 29 6.81% 4.92%
- - - - - - - - - - - 0.00% 0.00%
RPS GROUP 168.80 -0.24% -0.40 3423 169.60 167.80 169.60 48 166.80 172.60 5000 -1.75% -0.59%
Rubis 56.30 0.09% 0.05 1737 56.30 56.25 56.45 474 56.25 56.35 502 1.81% 2.55%
S IMMO AG 22.25 0.23% 0.05 359 22.30 22.20 22.30 218 22.15 22.25 26 0.91% -1.55%
Saab B 342.40 0.00% 0.00 3754 341.50 341.20 344.00 64 342.20 342.40 26 1.51% 9.01%
Sacyr SA 2.71 0.67% 0.02 23321 2.69 2.69 2.72 1994 2.70 2.71 272 3.94% 2.98%
SAFILO 1.12 0.36% 0.00 1620 1.12 1.12 1.12 13024 1.11 1.12 5 -0.36% 0.91%
Salmar 460.40 0.15% 0.70 14250 460.40 459.00 461.30 42 460.40 460.60 51 0.39% 2.63%
SALZGITTER 15.85 -0.06% -0.01 7257 15.97 15.82 16.09 195 15.75 15.88 335 -12.26% -20.01%
SANOMA 10.97 -0.54% -0.06 311 10.98 10.96 10.98 335 10.90 11.00 48 3.18% 16.35%
SARAS 1.34 -0.81% -0.01 48280 1.36 1.34 1.36 6390 1.34 1.35 671 -7.38% -5.83%
SAVILLS 1202.00 0.00% 0.00 143 1206.00 1202.00 1206.00 349 1192.00 1200.00 201 4.25% 5.62%
Schoeller-Bleckmann 49.50 0.30% 0.15 137 49.60 49.50 49.60 37 49.55 49.65 133 -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 0.00% 0.00 90 13.18 13.18 13.20 269 13.18 13.28 279 -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 173.60 1.28% 2.20 2061 174.60 173.50 174.60 1525 173.10 174.50 869 -4.03% -1.15%
SERCO GROUP 163.60 0.06% 0.10 1946 163.60 163.60 163.60 851 163.40 164.30 1457 0.31% 0.55%
SGL CARBON 4.62 0.65% 0.03 41 4.62 4.62 4.62 430 4.59 4.65 10719 -2.63% -2.92%
SHAFTEBURY 917.50 -0.22% -2.00 874 918.50 917.50 918.50 125 917.50 921.50 160 1.55% -2.75%
Siemens Gamesa Renew 15.46 0.16% 0.03 25350 15.46 15.44 15.51 140 15.45 15.52 555 2.08% -1.31%
SIG 97.90 0.72% 0.70 246 97.90 97.90 97.90 324 96.95 97.50 379 3.96% -21.36%
Signature Aviation 319.80 0.19% 0.60 990 319.30 319.30 319.80 2051 318.70 320.60 1262 -0.99% 0.85%
SimCorp 786.75 0.22% 1.75 1714 788.00 783.50 788.00 101 786.50 787.00 80 2.61% 3.56%
Skistar B 112.40 -1.06% -1.20 654 114.40 112.40 114.40 346 111.60 113.00 346 -0.53% -4.86%
CATTOLICA ASS 7.25 0.55% 0.04 129 7.25 7.25 7.25 140 7.28 7.29 420 -0.21% -1.10%
SOFTWARE 33.02 -0.24% -0.08 25488 33.26 32.98 33.38 31 33.01 33.04 173 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 -0.51% -0.00 5917 0.88 0.88 0.88 2100 0.88 0.88 202 -0.34% -2.70%
Spar Nord Bank 65.40 -0.15% -0.10 572 65.80 65.30 65.80 206 65.70 66.00 208 0.62% 0.93%
Sparebank 1 Nord-Nor 79.60 0.76% 0.60 351 79.80 79.50 79.80 750 75.80 82.90 750 0.89% 1.14%
SPAREBANK 1 SMN NK 2 103.20 0.39% 0.40 423 103.40 103.20 103.40 464 102.80 103.40 201 1.18% 2.39%
SpareBank 1 SR-Bk 101.60 0.00% 0.00 733 101.60 101.60 101.60 190 101.50 101.80 105 0.30% 1.40%
Spectris 2816.00 -0.07% -2.00 646 2820.00 2814.00 2820.00 28 2816.00 2829.00 44 0.64% -3.29%
SPIRAX-SARCO ENGIN. 9145.00 -0.33% -30.00 684 9135.00 9130.00 9195.00 65 9145.00 9150.00 178 2.86% 2.74%
SPIRENT 228.00 0.66% 1.50 7019 229.50 227.75 231.00 3119 227.50 229.00 1351 10.76% -9.58%
SSAB A 32.39 0.72% 0.23 45288 32.45 32.27 32.69 570 32.36 32.40 577 0.25% -2.28%
SSAB B 30.24 1.04% 0.31 14427 30.25 30.18 30.42 1344 30.23 30.26 1925 0.57% -2.06%
SSP Group 679.00 -1.02% -7.00 29258 682.00 678.00 683.00 1352 679.00 680.00 1905 1.48% 5.54%
- - - - - - - - - - - 0.00% 0.00%
STAGECOACH GROUP 152.80 0.59% 0.90 13914 152.10 151.80 153.00 1151 152.30 153.20 1694 -4.28% -5.09%
Stolt-Nielsen 125.60 -1.10% -1.40 662 125.40 124.20 125.60 500 123.00 128.00 375 -5.28% 10.37%
Storebrand 73.14 -1.43% -1.06 27703 74.50 73.12 74.50 509 73.10 73.18 290 4.30% 7.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sweco B 377.80 0.32% 1.20 591 376.40 375.40 378.20 75 377.60 378.40 44 1.73% 4.15%
Swedish Orphan Bio 188.10 0.53% 1.00 31615 187.40 186.28 190.05 209 187.25 188.20 118 20.40% 21.26%
Sydbank 150.20 4.23% 6.10 8133 148.80 148.80 151.80 71 150.00 150.20 40 1.05% 2.86%
SYNTHOMER PLC 324.80 0.19% 0.60 7414 326.40 324.00 327.00 67 324.20 326.60 399 -4.65% -8.93%
TAG Immobilien 23.34 -0.34% -0.08 2998 23.42 23.34 23.46 682 23.34 23.36 193 4.09% 5.50%
- - - - - - - - - - - 0.00% 0.00%
Technicolor 0.68 -0.07% -0.00 9762 0.68 0.68 0.68 11 0.68 0.68 1992 -3.29% -1.67%
- - - - - - - - - - - 0.00% 0.00%
TELECOM PLUS 1532.00 0.79% 12.00 3030 1520.00 1514.00 1532.00 93 1522.00 1538.00 103 1.46% 1.86%
Temenos Group 173.90 - - - - - - 319 166.35 180.65 314 -0.54% 47.37%
- - - - - - - - - - - 0.00% 0.00%
Tessenderlo Chemie 30.65 0.82% 0.25 296 30.70 30.55 30.80 101 30.60 30.80 118 -5.15% -3.95%
TGS-NOPEC Geophys. 262.60 -0.42% -1.10 5264 264.90 262.50 264.90 302 262.60 262.80 35 0.92% -1.38%
The Navigator Compan 3.34 -0.48% -0.02 12796 3.36 3.34 3.38 393 3.34 3.35 1166 -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 2.29 1206 6.44% -3.46%
TietoEVRY 29.18 0.07% 0.02 2083 29.26 29.16 29.32 217 29.14 29.18 82 2.32% 5.19%
Tikkurila 14.66 -0.95% -0.14 67 14.66 14.66 14.66 251 14.74 14.90 121 5.11% 3.21%
- - - - - - - - - - - 0.00% 0.00%
TOD'S 39.94 -0.30% -0.12 972 40.00 39.94 40.06 206 39.78 39.88 37 -2.20% -3.33%
Tomra Systems 282.40 0.64% 1.80 8139 283.00 281.60 284.00 174 282.60 283.20 94 7.10% 0.57%
Topdanmark 337.00 0.18% 0.60 1117 337.00 336.20 337.60 108 336.80 337.40 89 2.31% 2.31%
Trelleborg B 171.15 0.18% 0.30 7436 170.65 170.60 171.75 39 171.05 171.25 106 -1.89% 1.55%
Téléperformance 226.60 -0.18% -0.40 819 227.00 226.60 227.60 38 226.20 226.60 19 2.53% 4.61%
TF1 7.28 -1.22% -0.09 8301 7.33 7.25 7.33 45 7.29 7.29 476 3.81% -1.14%
Ubisoft Entertainmen 63.96 2.53% 1.58 21161 62.84 62.84 64.36 83 63.94 63.98 143 -4.76% 1.40%
UK COMMERCIAL PPTY 87.50 0.46% 0.40 541 87.50 87.50 87.50 797 87.00 87.50 163 1.40% -1.91%
ULTRA ELECTRONICS 2270.00 0.27% 6.00 233 2274.00 2270.00 2274.00 135 2260.00 2270.00 97 1.07% 6.69%
Unipol Gruppo Fin. 4.95 0.04% 0.00 1769 4.95 4.95 4.95 1582 4.93 4.96 2640 -2.37% -3.70%
UNIQA VERSICHERUNGEN 8.97 -0.39% -0.04 1052 8.96 8.96 9.01 73 8.97 8.99 584 -0.88% -1.10%
UNITE GROUP 1272.00 -0.70% -9.00 11894 1267.00 1266.00 1279.00 203 1270.00 1272.00 930 1.99% 1.51%
Uponor 11.95 0.59% 0.07 341 11.96 11.95 11.96 160 11.93 11.97 17 1.02% 1.80%
Vaisala 34.20 -0.58% -0.20 15 34.30 34.20 34.30 24 34.20 34.40 55 9.55% 7.84%
- - - - - - - - - - - 0.00% 0.00%
Valmet OYJ 22.22 0.82% 0.18 10695 22.06 22.00 22.30 156 22.20 22.22 189 1.66% 3.09%
- - - - - - - - - - - 0.00% 0.00%
Veidekke 124.90 0.48% 0.60 750 124.00 124.00 124.90 656 124.60 125.50 294 4.72% 3.76%
Vesuvius 461.20 1.45% 6.60 15960 457.20 456.60 461.20 1376 458.00 462.20 457 -3.81% -9.35%
VICTREX 2428.00 -0.08% -2.00 796 2446.00 2428.00 2446.00 129 2428.00 2432.00 40 -2.33% -2.80%
VIDRALA SA INH. EO 1 97.90 1.03% 1.00 116 97.60 97.60 97.90 68 97.20 98.00 46 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 222.50 -1.33% -3.00 167 222.00 220.50 223.50 10 222.50 223.50 9 0.89% -4.55%
VISCOFAN 50.70 0.60% 0.30 4303 50.65 50.50 50.95 169 50.60 50.70 152 5.66% 6.64%
Vistry Group 1349.00 0.22% 3.00 1894 1351.00 1347.00 1351.00 54 1346.00 1349.00 237 6.24% 2.37%
- - - - - - - - - - - 0.00% 0.00%
Vossloh 41.80 0.84% 0.35 128 41.75 41.75 41.80 169 42.05 42.25 108 12.94% 12.48%
Wallenius Wilhelmsen 26.90 0.07% 0.02 2235 26.70 26.70 26.90 1349 26.58 26.94 1349 -5.62% 24.10%
Wallenstam B 121.50 -0.25% -0.30 590 122.00 121.50 122.00 179 120.70 121.00 292 4.55% 7.41%
Warehouses De Pauw 24.25 -0.21% -0.05 1343 24.30 24.25 24.30 736 24.16 24.27 16 2.32% 4.61%
Wereldhave 18.32 -1.29% -0.24 2726 18.46 18.20 18.49 93 18.24 18.28 18 -3.63% -8.21%
WETHERSPOON J D 1614.00 -0.49% -8.00 686 1616.00 1614.00 1617.00 160 1606.00 1615.00 101 0.87% -2.76%
WH SMITH 2558.00 -0.23% -6.00 2194 2562.00 2554.00 2564.00 62 2554.00 2560.00 167 3.39% -1.00%
Wienerberger 25.14 -0.24% -0.06 1103 25.12 25.12 25.24 133 25.12 25.18 99 -3.96% -4.91%
Wihlborgs Fastighete 178.70 -0.45% -0.80 237 179.60 178.50 179.60 52 177.70 178.10 110 2.87% 3.94%
Wilh. Wilhelmsen 169.50 -1.17% -2.00 538 172.50 165.00 172.50 17 170.00 171.50 59 0.30% 3.35%
WORKSPACE GROUP 1175.00 0.86% 10.00 404 1176.00 1175.00 1176.00 186 1168.00 1171.00 233 1.13% -2.10%
XXL ASA 13.55 2.65% 0.35 5253 13.49 13.45 13.69 2000 13.23 13.62 469 2.65% -20.39%
YIT 6.40 -0.39% -0.03 2470 6.47 6.40 6.47 153 6.39 6.41 255 7.62% 7.71%
Zumtobel 9.65 -0.41% -0.04 21 9.65 9.65 9.65 320 9.63 9.71 314 -2.71% 5.33%
Éts Maurel et Prom 2.83 -0.87% -0.03 1000 2.85 2.83 2.85 7469 2.79 2.88 7436 -3.54% 0.18%