20.01.2020 11:10:00
STXE TM RE.USD
717.53
$$$
-1.4500
-0.20%
20.01.2020 10:54
 
Chart
Kursdaten
Kurs 717.53 Eröffnung 718.24
Diff. absolut -1.45 Tages-Hoch 718.49
Diff. % -0.20 % Tages-Tief 716.17
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 718.98 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.01.2020 / 10:54
Währung $$$ Aktualisierungsstand 20.01.2020 / 11:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.86% 721.0 704.7
1 Woche 1.11% 721.0 707.0
1 Monat 1.84% 721.0 701.5
3 Monate 8.31% 721.0 661.2
6 Monate 9.15% 721.0 614.4
1 Jahr 21.14% 721.0 599.5
3 Jahre 32.18% 721.0 540.4
SMI
25.3
26.51
0.86
2.12
-15.13
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-15.13,"chartHeight":19.711764575252,"year":2018,"ID_NOTATION":"2070888"},"2019":{"performance":25.3,"chartHeight":22,"year":2019,"ID_NOTATION":"2070888"},"2020":{"performance":0.86,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"2070888"}}
{"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 11:09:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1119.50 -0.53% -6.00 24452 1128.00 1119.50 1129.50 378 1118.50 1120.00 1396 3.26% 2.13%
A.P. Moller-Maersk ' 8230.00 0.37% 30.00 7 8230.00 8230.00 8230.00 10 8205.00 8220.00 10 -4.04% -9.39%
A.P. Moller-Maersk B 8670.00 0.30% 26.00 717 8642.00 8610.00 8696.00 2 8664.00 8674.00 1 -4.38% -10.18%
A2A 1.79 0.87% 0.02 147700 1.78 1.78 1.79 4371 1.79 1.79 6057 3.23% 5.91%
AAK AB 185.40 0.38% 0.70 7383 185.65 185.65 186.40 5 185.25 185.55 268 1.01% 3.44%
Aalberts Industries 40.71 0.10% 0.04 1633 40.61 40.61 40.76 84 40.71 40.74 8 0.64% 1.78%
Aareal Bank 29.87 0.44% 0.13 1185 29.79 29.72 29.88 49 29.87 29.93 25 -6.06% -1.69%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
ABENGOA A. 0.02 0.00% 0.00 - 0.02 0.02 0.02 126154 0.03 0.03 125739 0.00% 0.00%
ABG Sundal Collier 4.14 0.48% 0.02 14074 4.13 4.13 4.14 9086 4.09 4.13 1546 2.10% 3.77%
ACACIA MINING PLC 234.40 - - - - - - 185 234.20 235.40 2214 -2.01% 28.26%
ACCIONA 99.90 0.63% 0.62 1281 99.45 99.10 99.90 52 99.85 100.00 56 5.89% 5.89%
ACCOR 39.94 -0.89% -0.36 79060 40.23 39.94 40.34 125 39.93 39.95 242 -0.30% -3.61%
ACEA 19.94 -0.20% -0.04 63 20.05 19.94 20.05 304 19.94 20.05 387 6.62% 8.23%
Acerinox 9.87 1.88% 0.18 70980 9.84 9.78 9.96 442 9.88 9.89 200 0.00% -3.34%
Ackermans & van Haar 147.60 -0.47% -0.70 462 148.50 147.50 148.50 15 147.40 147.60 6 4.73% 6.00%
ACS ACTIVIDADES DE C 34.53 -0.38% -0.13 24052 34.71 34.46 34.79 226 34.51 34.54 220 1.37% -3.10%
Active Biotech 2.56 0.00% 0.00 - 2.56 2.56 2.56 1401 2.53 2.83 893 -12.50% 13.81%
Addtech B 315.00 0.16% 0.50 7188 316.50 313.50 322.00 102 312.00 314.50 92 -0.16% 4.13%
- - - - - - - - - - - 0.00% 0.00%
ADIDAS 311.35 0.10% 0.30 18419 311.60 310.50 312.20 48 311.25 311.45 84 0.48% 7.00%
Admiral Group 2317.00 -0.26% -6.00 4281 2318.00 2315.00 2321.00 185 2315.00 2319.00 20 0.91% 0.26%
Aedifica 118.80 -0.34% -0.40 475 118.80 118.80 119.00 82 118.60 118.80 16 6.62% 4.93%
- - - - - - - - - - - 0.00% 0.00%
AEGON 3.96 0.00% 0.00 96544 3.95 3.94 3.97 1300 3.96 3.97 1200 -1.54% -2.70%
AF Poeyry B 245.40 -0.08% -0.20 6581 247.00 244.20 249.60 91 245.20 245.80 197 7.34% 12.25%
AGEAS/NV 51.26 -0.43% -0.22 8898 51.40 51.26 51.54 105 51.26 51.28 159 -2.17% -2.57%
Agfa-Gevaert 4.66 -0.68% -0.03 637 4.68 4.66 4.68 237 4.66 4.67 373 0.95% 1.12%
AGGREKO 856.40 -0.14% -1.20 76 857.80 856.40 857.80 99 854.40 856.60 168 0.33% 2.95%
AGRANA Beteiligungs- 18.82 0.00% 0.00 - 18.82 18.82 18.82 700 18.50 19.10 242 -0.21% 2.17%
Air France-KLM 9.61 -2.85% -0.28 291795 9.75 9.59 9.75 184 9.61 9.62 238 -0.12% -0.10%
Air Liquide 128.97 -0.48% -0.62 13528 130.85 128.75 131.75 13 128.95 129.00 331 3.14% 2.82%
Airbus Group 137.78 1.12% 1.52 42275 136.94 136.20 137.96 42 137.80 137.82 29 1.61% 4.25%
AIXTRON 9.97 0.44% 0.04 12393 9.96 9.94 10.01 292 9.97 10.00 542 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 BP 294.70 0.58% 1.70 35927 295.20 292.50 295.60 100 294.50 294.80 68 -0.31% 1.70%
AKER SOLUTIONS 21.94 -0.41% -0.09 14026 22.09 21.80 22.09 276 21.95 21.98 220 -8.85% -10.95%
Akzo Nobel 88.00 0.11% 0.10 55131 88.00 87.94 88.21 40 88.00 88.02 41 -1.95% -3.20%
- - - - - - - - - - - 0.00% 0.00%
ALK-Abelló B 1814.00 1.11% 20.00 54 1805.00 1801.00 1814.00 7 1810.00 1814.00 18 0.96% 9.93%
ALLIANZ 220.40 0.69% 1.50 36242 219.25 219.15 220.50 20 220.40 220.45 89 -0.82% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Alstom 45.38 -0.35% -0.16 23715 45.42 45.28 45.64 46 45.36 45.38 49 5.71% 8.25%
Alten 117.50 -0.34% -0.40 934 117.80 117.30 117.90 20 117.40 117.50 16 2.43% 4.89%
Altran Technologies 14.43 -0.03% -0.01 99626 14.44 14.43 14.44 28157 14.43 14.43 9934 2.09% 1.94%
Amadeus IT 77.98 -0.71% -0.56 29903 78.32 77.56 78.32 118 77.96 77.98 36 5.91% 7.74%
AMAG Austria Metall 29.05 0.00% 0.00 - 29.05 29.05 29.05 50 33.00 32.00 54 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
AMPLIFON 26.33 -0.72% -0.19 10358 26.50 26.33 26.57 38 26.38 26.42 48 0.68% 3.43%
Andritz 38.78 0.88% 0.34 2519 38.64 38.64 38.92 185 38.78 38.84 29 0.21% -0.16%
ANGLO AMERICAN 2241.50 -0.20% -4.50 56801 2259.50 2235.00 2264.50 475 2240.50 2242.00 200 3.93% 3.50%
AB InBev 71.65 -0.46% -0.33 34934 72.04 71.59 72.04 206 71.59 71.62 239 -2.15% -1.26%
ANTOFAGASTA 977.40 -0.45% -4.40 21552 984.00 971.00 985.80 240 977.00 978.60 466 3.74% 6.62%
Aperam 27.58 1.10% 0.30 11518 27.81 27.30 28.12 35 27.61 27.71 128 -1.66% -4.65%
Arcadis 20.50 0.29% 0.06 91 20.50 20.50 20.50 54 20.54 20.60 159 -1.45% -1.45%
ArcelorMittal 14.60 -0.43% -0.06 81712 14.67 14.54 14.78 100 14.58 14.59 375 -1.78% -5.97%
Arkema 87.42 -0.16% -0.14 11630 87.72 87.14 87.93 142 87.36 87.44 8 -2.93% -7.38%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 564.50 0.09% 0.50 4319 564.00 563.50 564.50 751 561.50 563.50 550 9.73% 8.88%
ASHTEAD GROUP 2531.00 -1.06% -27.00 15699 2571.00 2531.00 2578.00 61 2530.00 2532.00 269 4.28% 5.44%
ASM International 120.10 2.13% 2.50 7586 118.75 118.50 120.20 76 120.05 120.20 56 9.91% 17.07%
ASML Holding 271.45 0.37% 1.00 23561 273.80 271.05 273.80 27 271.40 271.50 73 0.75% 2.74%
ASSA Abloy B 232.85 -0.45% -1.05 46845 233.00 232.50 233.40 1018 232.80 232.90 547 5.55% 6.85%
Assicurazioni Genera 18.32 0.16% 0.03 94098 18.27 18.25 18.36 1441 18.32 18.33 3760 -1.43% -0.73%
A.B. Foods 2640.00 -1.01% -27.00 20806 2645.50 2640.00 2660.00 143 2638.00 2641.00 128 1.91% 2.85%
ASTALDI 0.56 -0.53% -0.00 14096 0.57 0.56 0.57 77143 0.55 0.58 75000 -4.60% -4.60%
ASTM 26.26 0.92% 0.24 3570 26.02 26.02 26.26 148 26.22 26.34 280 -3.49% -4.48%
Aston Martin Lagonda 447.40 -1.89% -8.60 6577 448.40 446.60 453.30 350 445.00 448.70 197 -0.87% -12.21%
AstraZeneca 7860.00 -0.42% -33.00 43125 7926.00 7838.00 7937.00 134 7858.00 7861.00 188 3.34% 3.83%
Atea 126.10 -0.24% -0.30 766 126.60 126.00 126.80 231 126.00 126.20 63 -0.78% -1.86%
ATLANTIA 20.69 0.19% 0.04 167091 20.58 20.52 20.77 1005 20.67 20.69 916 -3.73% -1.10%
Atlas Copco A 392.20 -0.03% -0.10 49402 390.00 388.50 392.80 248 392.10 392.30 342 3.29% 4.98%
Atlas Copco B 345.40 0.20% 0.70 10523 342.20 342.10 345.70 626 345.20 345.50 293 4.20% 5.93%
- - - - - - - - - - - 0.00% 0.00%
Atresmedia Co.d.Medi 3.22 -2.60% -0.09 7820 3.28 3.20 3.28 10 3.23 3.24 61 -1.67% -4.95%
Atrium European Real 3.55 0.00% 0.00 1134 3.60 3.55 3.60 360 3.54 3.57 533 1.14% 2.01%
AURUBIS 53.32 -0.04% -0.02 3165 53.84 52.90 53.84 50 53.16 53.28 54 0.87% -2.59%
Austevoll Seafood 90.50 0.50% 0.45 5736 90.10 89.90 90.85 200 90.35 90.50 84 0.00% -0.06%
AUTOGRILL 9.75 -0.51% -0.05 5686 9.78 9.75 9.83 508 9.73 9.76 315 4.37% 4.70%
Avanza Bank 106.20 1.72% 1.80 5467 104.60 104.60 106.20 10 106.00 106.20 61 -2.43% 7.08%
- - - - - - - - - - - 0.00% 0.00%
AVEVA GROUP 5005.00 -0.79% -40.00 4990 5050.00 4966.00 5065.00 65 5005.00 5010.00 66 6.21% 8.49%
Aviva 407.90 0.47% 1.90 211501 406.70 405.90 408.50 1354 407.80 408.10 1827 -1.53% -3.24%
AXA 24.46 0.35% 0.09 135053 24.36 24.34 24.48 832 24.46 24.47 256 -4.03% -2.77%
AXEL SPRINGER 62.55 -0.16% -0.10 28388 62.70 62.50 62.75 90 62.60 63.20 200 -0.08% -0.08%
AXFOOD AB 204.10 -0.10% -0.20 3477 203.90 203.80 204.20 189 204.10 204.30 143 -0.97% -2.16%
AZIMUT 23.54 -0.47% -0.11 3373 23.75 23.47 23.75 443 23.51 23.57 412 -0.08% 10.82%
Aéroports de Paris 176.00 -0.17% -0.30 825 176.00 175.70 176.60 17 175.80 176.10 41 0.74% 0.17%
BABCOCK INT GROUP 613.80 -1.10% -6.80 12024 618.40 612.20 618.40 263 613.20 614.80 327 -2.48% -0.99%
BAE SYSTEMS 638.80 2.40% 15.00 376029 645.60 636.20 645.60 1472 638.40 638.80 1201 4.91% 10.10%
BALFOUR BEATTY 262.20 0.38% 1.00 9194 262.60 261.40 262.60 355 262.20 262.80 239 -0.31% -0.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BANCA GENERALI 30.18 -0.40% -0.12 7924 30.28 30.10 30.28 43 30.18 30.22 251 0.13% 4.55%
BCA MONTE DEI PASCHI 1.70 0.30% 0.01 21308 1.71 1.69 1.71 4516 1.70 1.71 4198 -1.34% 21.52%
BBVA 4.78 -15.92% -0.90 553130 4.81 4.75 4.81 1891 4.78 4.78 8010 -3.86% -3.86%
- - - - - - - - - - - 0.00% 0.00%
B. COM. PORTUGUES 0.19 -1.23% -0.00 338054 0.20 0.19 0.20 14681 0.19 0.19 13567 -5.48% -4.78%
BA.SABADELL 1.00 -0.89% -0.01 361138 1.00 0.99 1.00 2100 0.99 1.00 3871 -1.62% -3.81%
Banco Santander 3.65 -0.65% -0.02 1040423 3.66 3.64 3.67 4245 3.65 3.65 4343 -1.43% -1.63%
Bang & Olufsen 45.95 3.03% 1.35 1236 45.00 43.38 46.00 237 46.50 48.52 3829 31.49% 27.92%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 4.66 -1.02% -0.05 13080 4.71 4.64 4.71 1100 4.65 4.66 850 -1.26% -3.64%
Bankia 1.78 -1.19% -0.02 121093 1.80 1.77 1.80 220 1.78 1.78 1100 -0.91% -4.96%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 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%
Barclays Bank 175.00 -0.15% -0.26 589190 175.38 174.72 175.45 2685 174.94 174.98 3583 -3.16% -2.78%
Barco 226.50 1.00% 2.25 169 226.00 226.00 226.50 55 226.00 227.50 21 -1.21% 2.16%
BARRATT DEVELOPMENTS 806.60 0.93% 7.40 44809 801.00 800.80 809.20 150 806.00 806.40 1109 5.71% 7.39%
- - - - - - - - - - - 0.00% 0.00%
BASF 64.73 0.50% 0.32 117763 64.40 64.35 64.82 315 64.72 64.73 126 -2.31% -4.21%
- - - - - - - - - - - 0.00% 0.00%
BAYER 75.26 0.12% 0.09 43583 75.35 74.98 75.40 322 75.21 75.25 100 -0.32% 3.11%
BMW 71.12 0.06% 0.04 63855 70.92 70.84 71.18 74 71.12 71.14 199 -4.62% -3.06%
BMW Vz 54.35 0.09% 0.05 2032 54.30 54.05 54.35 68 54.30 54.40 100 -4.57% -1.45%
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 3702 2.08 2.09 2200 0.00% -0.38%
BEAZLEY PLC LS -,05 532.00 -0.19% -1.00 3683 531.50 531.50 536.50 1178 532.00 532.50 224 -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%
BEIERSDORF 106.30 0.28% 0.30 12709 105.60 105.55 106.35 253 106.25 106.35 128 -1.40% -0.33%
Beijer Alma B 154.60 -0.90% -1.40 8 154.60 154.60 154.60 259 154.20 155.60 259 -1.27% -0.38%
Bekaert 25.33 1.00% 0.25 184 25.33 25.33 25.33 67 25.16 25.28 70 0.08% -5.50%
BELLWAY 4014.00 0.43% 17.00 33425 4025.00 4009.50 4034.00 96 4011.00 4014.00 23 3.82% 5.16%
Beneteau 10.19 -0.97% -0.10 951 10.39 10.16 10.39 7530 10.01 10.19 1 -1.06% -4.55%
Bergman & Beving B 84.80 0.95% 0.80 53 84.80 84.80 84.80 130 82.00 84.50 127 5.34% 4.43%
BERKELEY GROUP 5100.00 1.27% 64.00 10303 5064.00 5056.00 5104.00 174 5100.00 5104.00 62 4.52% 3.45%
- - - - - - - - - - - 0.00% 0.00%
Betsson B 43.60 0.69% 0.30 7343 43.58 43.36 43.76 210 43.42 43.84 904 -3.65% -1.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BHP Group 1850.00 -0.17% -3.20 125154 1861.60 1846.60 1861.80 537 1849.60 1850.40 1399 3.95% 4.11%
Bic 60.20 -0.08% -0.05 1355 60.10 60.10 60.30 103 60.20 60.30 73 -1.15% -2.59%
Bilfinger SE 33.68 1.51% 0.50 465 33.16 33.16 33.68 111 33.64 33.74 39 -0.36% -4.05%
BillerudKorsnäs 112.25 0.18% 0.20 12305 112.25 111.90 112.50 190 112.05 112.20 135 -1.36% 1.08%
- - - - - - - - - - - 0.00% 0.00%
bioMerieux 86.05 2.62% 2.20 15275 85.40 85.25 86.10 253 85.95 86.20 183 -1.99% 5.74%
- - - - - - - - - - - 0.00% 0.00%
BNP Paribas 50.61 -0.28% -0.14 118840 50.72 50.51 50.74 460 50.60 50.62 475 -2.59% -3.81%
BODYCOTE PLC LS -,17 926.00 1.04% 9.50 1565 921.50 919.50 926.00 170 924.00 928.00 178 -0.27% -3.88%
Boliden 261.70 -0.72% -1.90 33926 264.00 260.80 264.80 200 261.60 261.80 405 6.38% 5.86%
Bolloré 3.79 -0.84% -0.03 12081 3.83 3.79 3.83 1015 3.79 3.80 307 -2.30% -1.39%
BME 34.92 -0.17% -0.06 3346 34.98 34.92 35.06 151 34.88 35.10 103 0.29% 2.28%
Bonheur ASA 217.00 0.00% 0.00 477 217.00 217.00 217.00 170 215.00 218.00 170 7.43% 9.60%
- - - - - - - - - - - 0.00% 0.00%
Bouygues 37.98 -0.01% -0.01 34493 38.02 37.86 38.04 384 37.97 37.99 248 0.94% -0.09%
BP 495.38 -0.35% -1.73 420954 498.20 495.23 500.00 1100 495.30 495.40 3987 -0.06% 4.78%
BPER 4.58 -0.04% -0.00 26758 4.58 4.57 4.60 13 4.58 4.58 1698 -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 11.05 -0.27% -0.03 1608 11.06 11.04 11.06 350 11.04 11.06 693 0.36% 0.18%
BRENNTAG 48.89 0.16% 0.08 2332 48.88 48.72 48.95 178 48.86 48.91 100 -1.65% 0.43%
BREWIN DOLPHIN 362.00 -0.66% -2.40 717 364.20 362.00 364.20 711 359.20 361.00 520 3.11% -1.78%
BRIT AMER TOBACCO 3432.25 -0.92% -31.75 168752 3456.00 3415.50 3460.00 529 3431.00 3432.50 110 -0.73% 6.80%
BRITISH LAND CO 586.00 -0.34% -2.00 27908 588.60 586.00 589.40 36 586.00 586.40 428 0.31% -7.72%
- - - - - - - - - - - 0.00% 0.00%
BRITVIC 891.50 1.71% 15.00 44665 866.00 863.75 895.00 205 889.00 891.00 963 0.06% -2.99%
BROWN GROUP 103.80 -3.08% -3.30 2189 103.80 103.80 103.80 970 101.90 103.90 703 -26.82% -32.64%
BT GROUP 182.04 -0.81% -1.48 740903 184.74 181.98 184.90 2854 182.00 182.12 1569 -4.88% -4.99%
- - - - - - - - - - - 0.00% 0.00%
BUNZL 2081.00 -0.14% -3.00 1435 2086.00 2080.00 2086.00 6 2083.00 2085.00 351 2.16% 0.34%
BURBERRY GROUP 2285.00 -2.14% -50.00 61950 2323.00 2277.00 2333.00 807 2284.00 2285.00 1063 4.99% 5.56%
Bureau Veritas 24.98 -1.15% -0.29 12556 25.10 24.96 25.14 354 24.95 24.97 169 8.13% 8.45%
BUZZI UNICEM 21.98 0.41% 0.09 19108 21.94 21.93 22.28 321 21.96 22.00 34 0.74% -2.67%
C&C Group 373.50 -0.53% -2.00 5181 373.50 373.00 374.00 346 372.50 373.50 354 -6.71% -6.59%
CA IMMO 38.95 0.26% 0.10 1737 38.75 38.75 39.05 53 38.85 39.00 609 1.57% 4.02%
CAIRN ENERGY 191.50 -1.03% -2.00 68888 191.00 189.80 192.40 587 191.50 192.60 613 -3.06% -5.89%
Caixabank SA 2.76 -0.25% -0.01 214947 2.76 2.74 2.77 815 2.76 2.77 6025 -0.29% -0.68%
Cap Gemini 116.25 -0.17% -0.20 10027 118.00 115.80 118.00 47 116.20 116.30 127 5.91% 6.69%
CAPITA 166.35 -3.70% -6.40 127210 168.70 165.55 169.15 4674 165.65 166.20 1112 2.95% 5.02%
CAPITAL & COUNTIES 261.10 -1.10% -2.90 10980 263.90 259.80 263.90 671 261.30 262.80 4809 2.88% 1.15%
CARGOTEC 33.90 -0.35% -0.12 2519 33.94 33.74 34.04 17 33.90 33.94 5 5.98% 12.28%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1053.50 0.57% 6.00 7899 1054.00 1049.50 1058.50 52 1053.00 1053.50 40 4.98% 5.34%
Carnival 3670.00 -0.97% -36.00 108613 3705.50 3666.00 3708.00 100 3664.00 3670.00 274 4.99% 1.76%
Carrefour 14.65 -0.85% -0.12 62576 14.77 14.60 14.77 531 14.64 14.65 137 -1.47% -1.20%
Casino Guichard 37.15 1.25% 0.46 8670 37.09 37.09 37.70 25 37.10 37.17 186 -3.32% -11.91%
Castellum 227.70 -0.57% -1.30 4455 229.00 227.50 229.30 840 227.50 227.80 126 1.46% 4.04%
CECONOMY 5.25 -0.46% -0.02 2505 5.28 5.25 5.28 144 5.24 5.26 553 -5.04% -2.87%
CENTRICA 92.28 -0.37% -0.34 129351 92.16 92.06 92.44 2138 92.16 92.26 928 7.75% 3.86%
CGG 2.92 0.55% 0.02 28603 2.90 2.89 2.92 3254 2.92 2.93 1331 1.43% 0.62%
CHEMRING GROUP 271.50 0.74% 2.00 64 271.50 271.50 271.50 1114 269.50 271.50 234 4.66% 12.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Christian Dior 476.20 -0.63% -3.00 169 477.40 475.20 478.20 10 475.80 476.40 28 2.92% 4.58%
CHRISTIAN HANSEN 502.00 0.70% 3.50 36074 497.50 494.50 502.80 37 502.20 502.40 71 -3.47% -5.98%
CFE 102.20 0.00% 0.00 45 102.80 102.20 102.80 22 101.80 102.20 45 4.82% 5.14%
Michelin (CGDE) 110.15 0.32% 0.35 10477 110.00 109.75 110.65 30 110.10 110.15 27 -0.99% 0.78%
- - - - - - - - - - - 0.00% 0.00%
CIR 1.08 2.08% 0.02 1493 1.08 1.08 1.08 6986 1.07 1.08 6986 0.18% 0.00%
Citycon 9.82 -0.15% -0.01 1276 9.87 9.82 9.87 323 9.81 9.84 275 3.63% 5.07%
- - - - - - - - - - - 0.00% 0.00%
Clas Ohlson B 107.50 -0.46% -0.50 450 108.00 107.40 108.00 168 107.00 107.60 172 -5.35% -4.17%
CLOSE BROTHERS GROUP 1576.00 -1.13% -18.00 4902 1592.00 1576.00 1594.00 47 1575.00 1577.00 196 -0.44% -0.56%
CNP Assurances 17.25 0.12% 0.02 6239 17.17 17.16 17.32 350 17.24 17.27 56 -1.37% -2.60%
Coca-Cola HBC 2759.00 -0.14% -4.00 6188 2759.00 2753.00 2766.00 207 2758.00 2760.00 162 3.56% 7.72%
COFIDE 0.54 0.19% 0.00 2695 0.54 0.54 0.54 4204 0.53 0.54 1803 2.48% -1.28%
COFINIMMO 136.20 -0.29% -0.40 19 136.00 136.00 136.20 63 136.00 136.20 3 2.71% 4.12%
COLOPLAST 858.80 -0.58% -5.00 5036 859.00 858.60 864.80 47 858.40 859.40 106 6.27% 4.32%
- - - - - - - - - - - 0.00% 0.00%
Commerzbank 5.19 -1.80% -0.10 309724 5.34 5.17 5.34 495 5.19 5.20 1024 -8.11% -4.25%
Compagnie de Saint-G 35.27 -0.34% -0.12 30418 35.32 35.17 35.41 215 35.26 35.27 65 0.44% -3.17%
- - - - - - - - - - - 0.00% 0.00%
Compass Group 1943.00 0.28% 5.50 66390 1938.00 1936.50 1946.00 231 1942.50 1943.00 468 1.17% 2.22%
Const&Auxiliar de Fe 39.10 -0.38% -0.15 170 39.20 39.10 39.20 91 38.90 39.20 251 -2.61% -4.15%
CONTINENTAL 114.06 -0.61% -0.70 17241 114.78 113.96 115.14 49 114.00 114.04 93 -3.56% -0.69%
Corbion 28.96 0.35% 0.10 33 28.96 28.96 28.96 36 28.96 29.14 125 -2.10% 2.20%
Corporación Financiera 47.75 0.32% 0.15 777 47.15 47.15 47.75 166 45.60 47.55 51 0.00% -1.35%
Covivio 105.30 -0.47% -0.50 9938 105.50 105.05 105.50 54 105.40 105.50 8 3.62% 4.65%
Cramo 13.74 0.15% 0.02 1150 13.73 13.73 13.74 19277 13.72 13.73 868 3.78% 3.55%
- - - - - - - - - - - 0.00% 0.00%
CREDEM 5.04 -0.30% -0.01 249 5.04 5.04 5.04 1252 5.02 5.05 200 -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%
- - - - - - - - - - - 0.00% 0.00%
CRH PLC 34.77 -0.17% -0.06 25330 34.66 34.65 34.96 556 34.75 34.77 69 -0.63% -2.57%
Croda Int 5125.00 0.39% 20.00 1359 5110.00 5110.00 5135.00 232 5120.00 5125.00 133 0.79% -0.20%
Crédit Agricole 12.82 -0.66% -0.09 92133 12.88 12.78 12.88 864 12.82 12.82 800 0.35% -0.42%
CTS Eventim & Co. 59.50 1.36% 0.80 5928 59.15 59.05 59.55 217 59.50 59.55 12 -0.51% 4.26%
D'Ieteren 59.50 0.00% 0.00 224 59.50 59.50 59.50 140 59.70 60.00 38 -0.50% -4.49%
DLY MAIL & GEN TRUST 824.00 -1.67% -14.00 2189 826.00 823.00 835.00 174 821.00 827.00 529 3.97% 0.60%
Daimler 46.42 -0.58% -0.27 141003 46.51 46.23 46.59 129 46.42 46.42 67 -5.57% -5.29%
D/S Norden 97.65 -0.61% -0.60 1009 98.80 97.55 99.40 147 97.50 97.75 57 -3.01% -7.92%
DANIELI & C 16.42 0.12% 0.02 830 16.46 16.32 16.50 598 16.34 16.44 180 -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 1600 -0.50% -0.70%
Danone 73.30 -0.52% -0.38 30651 73.42 73.22 73.58 261 73.28 73.32 179 1.52% -0.11%
Danske Bank 110.45 0.50% 0.55 40395 110.25 110.10 110.80 743 110.35 110.50 1659 0.73% 1.57%
Dassault Systèmes 157.60 -0.06% -0.10 4724 158.95 157.00 160.00 40 157.50 157.60 32 2.30% 7.39%
Davide Campari Milan 8.62 -0.40% -0.04 39647 8.64 8.61 8.64 588 8.62 8.63 1219 6.26% 6.13%
DCC 6464.00 -0.80% -52.00 368 6504.00 6464.00 6504.00 10 6462.00 6464.00 78 0.03% -0.37%
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 17.86 -1.49% -0.27 2021 18.06 17.82 18.06 200 17.87 17.93 402 -3.51% -3.97%
DEA CAPITAL 1.48 0.00% 0.00 - 1.48 1.48 1.48 5000 1.41 1.54 5000 0.96% 0.48%
Derwent London 4150.00 -0.57% -24.00 7982 4183.00 4150.00 4192.00 93 4146.00 4150.00 20 7.14% 4.14%
DEUTSCHE BANK 7.45 -2.17% -0.17 390593 7.58 7.41 7.58 500 7.45 7.45 588 -1.26% 9.72%
DEUTSCHE BOERSE 146.70 0.24% 0.35 8512 146.00 145.85 146.75 59 146.65 146.75 32 1.49% 4.16%
DEUTSCHE EUROSHOP 25.22 -0.16% -0.04 1316 25.30 25.20 25.30 76 25.18 25.24 74 2.27% -4.10%
DEUTSCHE LUFTHANSA 14.99 -1.58% -0.24 368443 15.15 14.97 15.17 438 14.98 15.00 790 -3.94% -6.85%
DEUTSCHE POST 34.26 0.57% 0.20 72748 33.95 33.95 34.26 87 34.26 34.27 283 -0.01% 0.43%
Deutsche Telekom 14.68 0.05% 0.01 270374 14.65 14.64 14.70 1110 14.68 14.68 1692 -0.78% 0.34%
Deutsche Wohnen 37.21 0.13% 0.05 35295 37.30 37.14 37.33 236 37.21 37.22 100 2.51% 2.00%
Diageo 3269.00 -0.30% -10.00 48140 3269.00 3267.50 3280.00 168 3269.50 3270.00 209 0.83% 2.37%
Dialog Semiconductor 44.69 -0.20% -0.09 8279 44.56 44.33 45.01 85 44.69 44.79 116 -5.41% -1.02%
DIASORIN 116.50 -0.17% -0.20 3156 117.00 116.10 117.30 88 116.40 116.60 80 -0.77% 1.13%
DIA 0.11 2.56% 0.00 18097 0.11 0.11 0.11 39240 0.11 0.11 20000 -6.48% 2.63%
Dixons Carphone 141.30 -1.86% -2.67 21590 143.30 141.00 143.40 2715 141.35 141.85 536 5.86% -0.71%
DMG Mori 42.60 0.24% 0.10 131 42.40 42.40 42.65 509 41.85 42.85 39 0.00% -0.12%
DNB ASA 164.50 0.09% 0.15 77367 164.15 163.70 164.65 719 164.45 164.55 758 -0.60% -0.09%
DNO ASA 10.39 -0.67% -0.07 59912 10.53 10.38 10.53 774 10.41 10.44 943 0.92% -9.63%
DOF ASA 1.51 -2.58% -0.04 33755 1.49 1.49 1.51 14612 1.45 1.78 41800 -13.71% -2.71%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 282.20 -0.21% -0.60 14400 285.00 282.00 285.00 929 281.20 281.80 380 -2.68% -9.71%
SMITH (DS) 355.90 -0.73% -2.60 34378 358.80 355.00 360.00 2235 355.90 356.90 181 -4.68% -6.57%
DSV Panalpina 770.20 0.10% 0.80 14653 770.20 768.00 776.40 31 769.60 770.40 93 2.81% 0.00%
- - - - - - - - - - - 0.00% 0.00%
E.ON 10.13 -0.92% -0.09 390627 10.19 10.09 10.19 4896 10.12 10.13 5119 5.70% 6.94%
Eastnine 142.40 0.99% 1.40 16 142.40 142.40 142.40 265 138.80 143.00 17 0.43% 4.60%
EasyJet 1462.00 -1.12% -16.50 83302 1469.00 1456.00 1475.50 123 1462.00 1462.50 164 -0.74% 4.16%
EBRO FOODS 18.85 -0.11% -0.02 1971 18.86 18.83 18.87 76 18.81 18.87 3 -1.46% -2.93%
Edenred 48.93 -0.75% -0.37 4484 49.01 48.89 49.10 70 48.89 48.92 18 4.76% 7.17%
EDP Renováveis 10.82 0.00% 0.00 300 10.82 10.82 10.82 328 10.70 10.82 538 5.46% 4.04%
EDP-ENERGIAS 4.08 -0.91% -0.04 163731 4.12 4.08 4.12 757 4.08 4.08 1383 6.64% 7.11%
Eiffage 104.70 0.00% 0.00 2683 104.65 104.30 104.75 241 104.70 104.80 221 0.24% 2.15%
- - - - - - - - - - - 0.00% 0.00%
E.D.F. 11.26 1.12% 0.12 196938 11.28 11.03 11.43 536 11.26 11.27 64 13.48% 12.17%
ELECTROCOMPONENTS 700.00 -0.40% -2.80 1119 701.20 700.00 701.20 235 699.80 701.40 211 1.71% 3.96%
Electrolux B 243.80 -0.20% -0.50 172750 244.10 242.60 244.30 131 243.70 243.80 145 4.05% 6.31%
Electrom. GeoSvcs 1.98 0.00% 0.00 - 1.98 1.98 1.98 4560 1.86 2.00 4560 -6.84% -6.40%
Elekta B 114.40 1.02% 1.15 55662 113.50 113.20 114.80 372 114.35 114.45 447 -1.31% -8.15%
ELEMENTIS 141.20 -1.05% -1.50 3544 142.20 140.90 142.20 2995 140.80 142.30 2813 -13.04% -20.46%
Elia System Operator 83.60 0.12% 0.10 411 83.70 83.50 83.80 12 83.60 83.80 16 4.97% 5.76%
Elisa Corp. 51.44 0.78% 0.40 3038 51.30 51.28 51.48 60 51.44 51.50 68 2.86% 3.72%
- - - - - - - - - - - 0.00% 0.00%
ElringKlinger 6.81 -0.87% -0.06 331 6.79 6.79 6.86 350 6.74 6.81 151 -16.42% -16.22%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 23.91 1.01% 0.24 12976 23.82 23.70 23.92 619 23.90 23.92 315 3.00% 3.63%
Endesa 24.47 -0.24% -0.06 47317 24.56 24.42 24.57 16 24.47 24.48 2061 4.27% 3.24%
ENEL 7.60 -1.26% -0.10 1030708 7.59 7.57 7.62 2700 7.60 7.60 900 3.65% 8.74%
Engie S.A. 15.12 -0.66% -0.10 982246 15.21 15.07 15.21 1267 15.12 15.12 935 3.19% 5.58%
ENI 13.89 0.10% 0.01 104385 13.90 13.86 13.98 2000 13.88 13.89 868 -1.83% -0.16%
EnQuest 29.62 1.79% 0.52 40169 29.54 29.32 29.62 6249 29.42 30.28 27279 11.49% 36.11%
Equinor 181.80 0.25% 0.45 186842 182.50 180.95 183.40 540 181.75 181.80 200 -0.47% 3.33%
Eramet 44.92 1.81% 0.80 1252 44.63 44.30 44.92 39 44.73 44.92 89 1.89% -4.21%
ERG 21.12 0.76% 0.16 602 21.02 21.02 21.16 76 21.06 21.12 365 6.18% 8.88%
Ericsson B 84.46 -1.26% -1.08 256905 85.28 84.20 85.32 290 84.46 84.48 290 4.11% 4.60%
Ericsson Telefon A 90.00 -1.21% -1.10 491 89.35 89.30 90.00 201 88.50 89.00 231 5.88% 5.02%
ERSTE GROUP BANK 33.34 -0.57% -0.19 9387 33.53 33.24 33.53 361 33.32 33.35 376 -2.13% -0.33%
- - - - - - - - - - - 0.00% 0.00%
EssilorLuxottica 143.65 -0.62% -0.90 9768 144.20 143.30 144.20 123 143.60 143.65 85 2.37% 6.21%
Eurazeo 62.45 0.16% 0.10 2620 62.30 62.15 62.45 459 62.40 62.45 151 4.53% 2.13%
- - - - - - - - - - - 0.00% 0.00%
Eurocommercial Prope 23.20 -2.03% -0.48 564 23.62 23.20 23.62 212 23.12 23.28 88 -1.82% -5.36%
Eurofins Scientific 480.80 0.33% 1.60 5156 481.50 480.60 486.80 10 480.40 480.80 15 -1.76% -3.04%
Eutelsat Communicati 14.63 0.69% 0.10 22484 14.56 14.51 14.64 410 14.61 14.63 619 2.40% -0.24%
EVN 17.40 0.40% 0.07 84 17.54 17.40 17.54 181 17.26 17.40 23 1.75% -0.34%
EVRAZ 426.50 2.11% 8.80 156085 422.80 422.80 433.40 305 425.90 426.40 1431 6.56% 4.14%
EVS Broadcast Eq. 21.05 -0.24% -0.05 89 21.10 21.05 21.10 42 21.05 21.20 179 -2.09% -4.31%
Exor NV 71.94 -0.06% -0.04 6279 71.96 71.78 72.06 910 71.94 71.98 191 3.03% 3.66%
EXPERIAN 2641.50 -0.28% -7.50 17768 2643.00 2638.00 2651.00 149 2639.00 2641.00 656 2.95% 3.44%
- - - - - - - - - - - 0.00% 0.00%
Fabege 158.50 -0.09% -0.15 20771 158.50 158.35 159.50 982 158.40 158.60 100 -0.72% 1.83%
Fagron 20.18 0.60% 0.12 2810 20.12 20.12 20.18 2883 20.16 20.20 183 -2.53% 3.99%
Fastighets Balder B 454.20 -0.35% -1.60 5646 457.20 453.60 457.40 22 454.20 454.80 138 1.74% 5.16%
Faurecia 46.04 0.79% 0.36 8432 45.36 45.22 46.09 151 46.02 46.06 114 -4.63% -4.77%
Ferguson 7140.00 -0.50% -36.00 12180 7196.00 7140.00 7198.00 21 7134.00 7140.00 198 1.38% 3.61%
FERREXPO 159.35 1.98% 3.10 16237 157.70 157.70 159.35 1637 158.10 159.65 3921 7.35% -2.04%
FERROVIAL 28.98 0.17% 0.05 43296 28.93 28.89 28.99 1790 28.98 28.99 224 4.10% 7.75%
Fiat Chrysler 12.37 -0.55% -0.07 225169 12.46 12.36 12.46 513 12.37 12.37 198 -3.21% -6.20%
- - - - - - - - - - - 0.00% 0.00%
Fielmann 72.70 0.21% 0.15 1915 72.67 72.45 72.75 92 72.70 72.80 37 1.54% 0.90%
Financière de Tubize 70.80 0.14% 0.10 92 70.60 70.60 70.80 37 70.60 71.00 32 4.28% 10.82%
FIRSTGROUP 126.60 0.16% 0.20 486 126.60 126.60 126.60 974 125.70 126.60 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%
FLSMIDTH & CO 255.20 1.19% 3.00 10756 252.30 251.00 255.50 192 255.70 256.10 72 -4.51% -4.94%
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 9054.00 -0.04% -4.00 549 9066.00 9038.00 9080.00 107 9026.00 9062.00 25 -3.66% -1.61%
FCC 11.16 -0.53% -0.06 697 11.16 11.16 11.16 331 11.06 11.14 213 2.56% 3.12%
FORTUM 22.85 -0.09% -0.02 37909 23.07 22.76 23.07 450 22.84 22.85 1300 6.82% 3.86%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 71.62 -0.36% -0.26 3308 71.46 71.46 71.94 50 71.56 71.64 27 -0.66% -5.45%
freenet 20.03 -0.45% -0.09 23751 20.16 20.02 20.18 552 20.03 20.04 163 -4.60% -1.71%
FRESENIUS MED. CARE 67.98 -0.06% -0.04 35116 67.86 67.82 68.20 74 67.98 68.00 123 2.90% 3.50%
FRESENIUS 48.34 -0.21% -0.10 59365 48.26 48.19 48.45 70 48.31 48.34 170 -3.36% -3.27%
FRESNILLO 643.80 0.31% 2.00 11937 650.10 641.20 652.80 321 640.80 644.60 97 2.79% -0.37%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB 39.50 -0.63% -0.25 437 39.50 39.50 39.50 70 39.45 39.60 80 -1.97% -0.13%
FUCHS PETROLUB PRF 43.58 0.14% 0.06 11491 43.58 43.40 43.60 20 43.54 43.56 65 -4.48% -1.27%
FUGRO NV 9.89 -0.58% -0.06 10269 9.86 9.83 9.94 268 9.89 9.92 1 -2.68% -0.28%
G4S Plc 210.65 0.55% 1.15 101201 211.20 210.00 211.30 1436 210.40 210.70 1734 3.51% -4.29%
Galapagos 207.05 0.36% 0.75 11366 206.80 204.60 207.20 46 207.00 207.10 28 7.73% 10.50%
Galp Energia 15.05 0.27% 0.04 26331 15.08 15.01 15.13 401 15.03 15.05 285 -3.81% 0.70%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 28.82 -0.59% -0.17 20067 28.37 28.28 28.86 80 28.81 28.83 200 -0.21% -1.90%
- - - - - - - - - - - 0.00% 0.00%
Gecina 164.90 -1.08% -1.80 2156 165.80 164.75 166.10 68 165.30 165.50 70 1.40% 4.25%
GEDI Gruppo Editoria 0.46 0.00% 0.00 3778 0.46 0.46 0.46 679 0.46 0.46 17199 0.11% -0.11%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Genmab 1517.50 -0.30% -4.50 1442 1520.00 1514.00 1524.50 21 1517.00 1518.00 65 0.20% 2.70%
GENUS 3080.00 -0.19% -6.00 15540 3102.00 3074.00 3104.00 199 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 18310 1.14 1.16 4825 -1.02% -2.02%
Gerresheimer 66.25 0.15% 0.10 1452 66.45 65.95 66.60 15 66.20 66.35 49 3.04% -4.68%
GETINGE 179.05 -0.03% -0.05 8075 178.85 178.80 179.25 235 178.90 179.10 150 -0.31% 3.08%
Getlink SE 15.56 0.13% 0.02 19945 15.46 15.46 15.56 1792 15.56 15.57 660 1.30% 0.00%
- - - - - - - - - - - 0.00% 0.00%
GIMV 56.00 0.36% 0.20 230 56.00 55.90 56.30 50 56.00 57.00 36 2.00% 1.82%
- - - - - - - - - - - 0.00% 0.00%
Gjensidige Forsikr 191.70 -0.26% -0.50 18096 192.30 191.35 192.70 161 191.50 191.80 490 4.31% 4.29%
GLANBIA 10.97 3.10% 0.33 11074 10.80 10.80 10.97 819 10.97 10.99 302 4.48% 2.58%
GLAXOSMITHKLINE 1835.60 -0.36% -6.60 181980 1838.40 1830.40 1839.40 878 1835.60 1836.00 200 2.39% 3.56%
Glencore Plc 241.15 -1.05% -2.55 1629409 244.90 240.40 245.10 1440 241.10 241.20 1439 1.50% 2.85%
GN Store Nord 333.50 0.03% 0.10 7850 333.30 332.80 335.30 22 333.30 333.80 31 4.71% 6.08%
GO-AHEAD GROUP 2117.00 0.33% 7.00 702 2117.00 2117.00 2117.00 25 2110.00 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 47 894.50 901.00 743 6.38% 3.27%
GRAINGER 300.20 -0.92% -2.80 13898 302.60 299.80 302.60 59 300.00 300.60 885 0.66% -2.95%
- - - - - - - - - - - 0.00% 0.00%
GREAT PORTLAND EST 931.00 0.02% 0.20 8132 926.80 926.60 932.80 170 930.20 931.80 174 8.99% 7.96%
GREGGS PLC LS-,02 2410.00 -0.74% -18.00 984 2432.00 2410.00 2432.00 228 2400.00 2406.00 7 -0.41% 5.57%
Grifols CL.B 21.10 -0.94% -0.20 2941 21.25 21.10 21.25 362 21.10 21.35 1099 -3.84% 3.40%
GRIFOLS CL. A 31.77 -0.22% -0.07 52729 31.90 31.66 32.00 327 31.76 31.77 160 -3.25% 0.95%
- - - - - - - - - - - 0.00% 0.00%
GBL 96.04 -0.12% -0.12 1525 96.12 95.94 96.20 6 96.04 96.10 75 1.61% 2.25%
GRUPO CATALANA NOM.E 31.20 -0.32% -0.10 80 31.20 31.20 31.20 493 31.15 31.30 46 -2.19% -0.32%
H. Lundbeck 279.80 -0.36% -1.00 3674 282.40 278.70 282.90 152 279.90 280.80 118 8.92% 10.33%
HALFORDS GROUP 152.20 -1.10% -1.70 11233 152.30 150.60 153.90 984 154.90 156.50 224 6.81% -9.94%
HALMA 2143.00 -0.23% -5.00 5043 2143.00 2139.00 2156.00 166 2142.00 2144.00 270 2.92% 1.66%
Hamburger HafenLog 23.18 -0.26% -0.06 1299 23.18 23.04 23.20 87 23.16 23.20 153 -1.86% -5.53%
Hammerson 260.10 -1.63% -4.30 95739 265.25 259.50 265.25 1145 260.00 260.60 1346 -3.78% -14.54%
Hannover Rueck 178.10 0.34% 0.60 1956 177.60 177.10 178.30 146 178.10 178.20 56 2.42% 2.96%
HANSTEEN 116.40 -0.09% -0.10 3560 116.40 116.40 116.40 123347 116.20 116.80 7197 0.09% -0.09%
HARGREAVES LANSDOWN 1797.50 -0.11% -2.00 7828 1805.00 1795.50 1815.50 37 1794.50 1797.50 106 -2.53% -6.88%
HAYS 167.90 -0.59% -1.00 20594 168.90 167.50 169.00 1600 167.60 168.10 309 -0.06% -7.04%
HeidelbergCement AG 64.34 0.50% 0.32 29203 64.00 63.82 64.56 100 64.36 64.40 78 -0.22% -1.48%
Heidelberger Druck 1.06 -1.21% -0.01 4670 1.07 1.06 1.07 1350 1.06 1.09 19871 -2.62% -6.91%
Heineken Holding 94.15 -0.58% -0.55 4467 94.55 94.00 94.55 200 94.10 94.20 267 6.98% 9.35%
Heineken 103.53 -0.26% -0.28 45896 103.50 103.30 103.85 477 103.50 103.55 140 5.94% 9.13%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 93.62 0.13% 0.12 4371 93.28 93.28 93.82 34 93.66 93.72 105 -0.28% 1.34%
Henkel & Co. 85.25 0.12% 0.10 4428 85.00 85.00 85.55 220 85.15 85.25 114 -0.47% 1.49%
Hennes & Mauritz B 184.80 -0.09% -0.16 54062 184.96 184.12 184.96 307 184.86 184.92 538 -0.04% -2.80%
HERA 3.99 -0.10% -0.00 34786 4.00 3.99 4.00 1503 3.99 3.99 777 2.31% 2.31%
HERMES INTL 721.40 -0.58% -4.20 1318 740.00 719.40 740.00 26 721.00 721.40 19 5.28% 8.66%
Hexagon B 543.40 -0.77% -4.20 22399 544.00 543.00 551.00 264 543.40 543.80 221 3.44% 4.66%
Hexpol B 91.35 0.66% 0.60 9180 90.95 90.90 91.90 179 91.25 91.45 210 -0.95% -1.20%
HIKMA PHARMA 1943.00 -0.66% -13.00 2558 1952.50 1943.00 1956.50 42 1942.00 1949.50 1855 2.62% -1.41%
HOCHSCHILD MINING 171.10 0.71% 1.20 1286 171.10 171.10 171.10 941 170.60 171.90 834 0.71% -7.31%
HOCHTIEF 119.50 2.31% 2.70 11753 117.70 117.10 119.80 131 119.40 119.50 181 2.28% 2.37%
HOLMEN B 274.00 0.59% 1.60 16379 271.80 271.80 275.20 268 274.00 274.40 276 -3.47% -4.08%
HOMESERVE 1336.00 0.07% 1.00 7513 1336.00 1333.00 1342.00 95 1336.00 1338.00 346 1.75% 6.12%
HOWDEN JOINERY GROUP 697.20 0.11% 0.80 13617 695.20 694.60 698.40 1007 696.00 696.60 282 5.29% 3.48%
HSBC Holdings 596.20 0.27% 1.60 234486 595.60 593.50 596.70 1224 596.20 596.30 654 1.54% 0.02%
- - - - - - - - - - - 0.00% 0.00%
Hufvudstaden A 191.90 -0.26% -0.50 2187 193.20 191.70 193.20 90 191.70 192.40 108 0.94% 3.78%
Hugo Boss 43.46 -0.64% -0.28 17753 43.87 43.42 43.94 208 43.45 43.48 35 0.11% 1.18%
Huhtamäki 41.09 0.46% 0.19 2795 40.92 40.92 41.25 8 41.12 41.15 56 -1.85% -0.99%
HUNTING 352.00 -1.07% -3.80 2298 353.20 352.00 353.40 1726 352.40 354.40 262 -11.45% -15.45%
Husqvarna A 77.80 0.00% 0.00 - 77.80 77.80 77.80 100 78.00 78.60 1900 -0.51% 4.01%
HUSQVARNA 78.44 0.72% 0.56 32289 77.78 77.48 78.64 190 78.40 78.44 1203 -1.32% 4.01%
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%
IBERDROLA 9.41 0.13% 0.01 617837 9.38 9.38 9.42 2158 9.41 9.41 3349 4.45% 2.24%
ICA Gruppen 422.10 0.93% 3.90 11402 418.90 418.30 422.30 224 421.90 422.50 141 -1.39% -4.37%
ICADE 98.15 -0.10% -0.10 471 98.40 98.15 98.50 131 98.15 98.30 47 0.82% 1.39%
- - - - - - - - - - - 0.00% 0.00%
IG GROUP HOLDINGS 685.60 0.68% 4.60 9436 682.80 682.60 686.60 288 685.00 686.40 301 -0.38% -2.21%
Iliad 121.25 -1.58% -1.95 3571 122.65 120.90 123.15 115 121.15 121.40 45 4.10% 6.62%
Imerys 41.28 -0.43% -0.18 7167 41.30 41.04 41.32 72 41.20 41.30 32 11.63% 10.15%
IMI PLC 1188.00 0.81% 9.50 6949 1176.00 1172.50 1188.00 583 1186.00 1187.50 71 0.86% 0.04%
IMMOFINANZ 24.80 0.00% 0.00 493 24.80 24.80 24.80 230 24.80 24.85 195 1.95% 3.33%
Imperial Brands 2032.50 -0.95% -19.50 32942 2051.00 2027.00 2051.00 59 2031.50 2032.50 1024 4.53% 10.31%
INCHCAPE 703.50 0.50% 3.50 6595 702.00 701.50 706.50 500 702.00 703.50 319 0.07% -1.06%
Indra Sistemas A 11.21 -0.53% -0.06 16199 11.27 11.18 11.37 177 11.20 11.22 885 8.47% 10.49%
Inditex Ind De Desno 31.38 -0.95% -0.30 42328 31.59 31.33 31.65 921 31.36 31.38 131 0.28% 0.51%
Industrivärden A 240.20 0.42% 1.00 728 239.80 239.80 240.20 312 239.20 239.60 501 2.31% 2.93%
Industrivärden C 232.80 -0.09% -0.20 1938 233.20 232.60 234.00 396 232.60 232.80 66 2.10% 2.96%
Indutrade 360.40 0.33% 1.20 2203 358.80 358.60 360.60 127 359.80 360.60 136 3.04% 7.03%
Infineon Technologie 21.23 0.35% 0.07 103022 21.28 21.12 21.42 369 21.23 21.24 202 -1.26% 4.36%
Informa Plc 855.40 -1.29% -11.20 111654 864.40 853.00 866.60 417 854.60 855.20 470 3.76% 0.79%
ING Groep 10.55 -0.57% -0.06 310763 10.60 10.50 10.60 2100 10.55 10.56 936 -2.09% -1.30%
INGENICO 103.85 0.78% 0.80 14341 102.85 102.20 104.20 84 103.85 103.95 102 5.52% 6.41%
Intercontinental Hot 5141.00 -0.45% -23.00 2812 5162.00 5132.00 5166.00 114 5139.00 5142.00 63 2.64% -0.90%
INTERMED CAPITAL GRP 1681.00 0.78% 13.00 4595 1671.00 1670.00 1685.00 61 1680.00 1683.00 103 3.22% 3.35%
IAG 660.20 -1.55% -10.40 268740 668.80 660.00 668.80 128 660.00 660.40 524 0.84% 7.26%
INTERPUMP GROUP 29.32 1.24% 0.36 17604 29.00 28.96 29.60 461 29.32 29.36 76 1.54% 2.19%
Intertek Group 5928.00 -0.47% -28.00 1814 5970.00 5926.00 5978.00 50 5922.00 5928.00 29 3.26% 2.02%
INTESA SANPAOLO 2.32 -0.45% -0.01 876966 2.33 2.31 2.33 5185 2.32 2.32 19762 -1.10% -0.79%
- - - - - - - - - - - 0.00% 0.00%
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%
Intrum 274.50 0.04% 0.10 270 275.10 273.70 275.10 117 274.10 275.20 278 -0.69% -1.79%
INTU PROPERTIES 20.91 -8.21% -1.87 107542 20.95 20.75 21.94 2181 20.85 21.39 97242 -11.98% -32.94%
Investec Plc 435.80 -0.80% -3.50 10519 442.90 435.80 443.10 494 435.30 435.80 1215 0.57% -1.19%
Investor A 534.00 0.38% 2.00 1030 533.50 533.00 534.50 194 532.50 533.00 53 3.10% 4.93%
Investor B 538.00 -0.07% -0.40 22140 538.20 537.00 540.00 238 538.00 538.20 183 3.50% 5.20%
Ipsen 81.55 -0.97% -0.80 1660 82.30 80.85 82.40 101 81.45 81.60 45 6.19% 4.90%
IPSOS 30.55 0.00% 0.00 1219 30.55 30.50 30.60 143 30.45 30.60 33 4.44% 5.89%
IREN 2.88 0.35% 0.01 14264 2.88 2.86 2.88 1024 2.87 2.88 3122 1.77% 3.84%
ITALMOBILIARE 24.90 0.61% 0.15 36 24.90 24.90 24.90 52 25.10 25.15 38 2.48% 2.70%
ITV Plc 146.10 0.07% 0.10 3944142 146.15 145.60 146.75 765 145.95 146.00 1353 -0.92% -3.34%
JAR LLOYD THOMSON GR 1914.00 - - - - - - 400 1914.00 1916.00 27615 0.10% 1.27%
JCDECAUX 26.60 1.76% 0.46 3936 26.16 26.16 26.60 67 26.58 26.64 102 -1.73% -4.46%
JERONIMO MARTINS 15.48 -1.40% -0.22 78164 15.64 15.45 15.64 103 15.48 15.49 256 4.42% 7.02%
JM 284.60 -0.39% -1.10 4746 285.10 280.90 285.10 73 284.10 285.50 70 0.53% 2.88%
WOOD GROUP (JOHN) 396.10 0.35% 1.40 69485 392.90 389.45 396.10 1354 396.00 397.30 1699 4.45% -1.52%
Johnson, Matthey 2824.00 -0.67% -19.00 12407 2832.00 2817.00 2846.00 113 2821.00 2825.00 32 -3.30% -4.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Jupit Fund Mgt 386.60 -0.39% -1.50 4978 387.10 386.60 389.00 32 386.30 386.90 291 0.15% -5.41%
JYSKE BANK 253.40 0.28% 0.70 1474 252.00 252.00 255.60 130 253.30 253.60 259 -0.82% 3.82%
K+S 10.15 -0.83% -0.09 35557 10.26 10.13 10.26 979 10.15 10.16 834 -2.29% -7.75%
Kapsch TrafficCom 28.90 0.00% 0.00 - 28.90 28.90 28.90 337 28.70 28.80 80 0.00% 1.05%
KAZAKHMYS 560.40 -0.07% -0.40 18619 561.00 560.20 567.40 605 560.00 560.60 289 1.34% 5.14%
KBC Groep 67.94 0.00% 0.00 16508 67.94 67.66 68.04 397 67.92 67.96 33 0.38% 1.25%
KEMIRA 13.71 1.71% 0.23 3328 13.58 13.58 13.71 708 13.70 13.72 53 1.20% 1.35%
KENMARE RESOURCES 236.00 -1.26% -3.00 175765 234.50 234.50 236.00 1328 226.00 242.00 173 -1.26% 8.26%
KERING 606.30 -0.92% -5.60 6859 615.50 606.00 620.00 21 606.20 606.50 22 3.45% 4.33%
KERRY GROUP A 116.80 1.04% 1.20 2871 115.60 115.60 117.30 134 116.50 117.10 192 0.96% 4.71%
Kesko 'A' 58.80 -2.33% -1.40 98 59.40 58.80 59.40 33 57.80 58.40 84 0.34% 0.34%
KESKO B 63.50 -0.75% -0.48 6079 64.02 63.34 64.04 21 63.50 63.56 85 0.44% 1.39%
Kier Group 79.20 1.34% 1.05 3602 79.00 78.60 79.20 5180 80.00 81.20 2046 -6.63% -18.21%
Kindred Group 48.81 1.43% 0.69 17614 49.20 48.60 49.20 973 48.83 48.95 627 -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%
KINGFISHER 211.20 0.38% 0.80 150865 211.10 211.10 213.90 2125 210.90 211.30 469 0.19% -3.35%
Kingspan Group 54.95 1.38% 0.75 1385 54.55 54.80 55.00 62 54.90 55.05 121 0.18% -0.64%
Kinnevik AB 'B' 231.20 -0.13% -0.30 17557 231.40 230.70 232.30 152 231.10 231.40 111 1.49% 1.22%
KLOECKNER & CO 5.83 0.00% 0.00 5571 5.86 5.81 5.86 651 5.79 5.83 254 -2.67% -7.69%
- - - - - - - - - - - 0.00% 0.00%
Klépierre 32.52 -0.40% -0.13 21012 32.74 32.48 32.76 218 32.51 32.53 93 -0.79% -3.40%
KONE 60.01 -0.12% -0.07 17502 59.84 59.72 60.02 29 60.00 60.02 72 2.46% 3.05%
KONECRANES 29.20 1.39% 0.40 3962 28.90 28.90 29.26 50 29.16 29.21 33 1.84% 5.22%
Kongsberg Gruppen 147.00 -1.01% -1.50 1781 148.10 146.90 148.10 200 147.60 147.90 102 0.20% 7.53%
Ahold Delhaize 22.52 0.04% 0.01 99473 22.50 22.43 22.54 1219 22.51 22.52 109 0.11% 0.63%
Koninklijke BAM Groe 2.64 -0.38% -0.01 3811 2.63 2.63 2.65 28 2.64 2.65 825 -0.45% -1.27%
BOSKALIS WESTMINSTER 22.63 -0.61% -0.14 3193 22.79 22.59 22.79 111 22.60 22.70 118 -2.15% -0.26%
Koninklijke DSM 111.05 0.45% 0.50 11854 110.65 110.65 111.10 220 111.00 111.05 265 -1.47% -4.82%
KONINKLIJKE KPN 2.76 0.25% 0.01 421940 2.75 2.75 2.76 4507 2.76 2.76 3085 3.27% 4.32%
PHILIPS 44.98 -0.06% -0.03 66714 44.98 44.88 45.11 381 44.97 44.98 213 1.17% 3.08%
Koninklijke Vopak 49.77 -0.86% -0.43 3637 50.28 49.74 50.30 105 49.76 49.78 7 1.25% 3.70%
Krones 70.35 2.18% 1.50 3342 68.90 68.90 70.35 33 70.30 70.45 15 0.73% 1.70%
- - - - - - - - - - - 0.00% 0.00%
Kungsleden 99.90 -0.70% -0.70 6902 100.90 99.90 101.20 221 100.00 100.20 188 0.50% 2.13%
Kvaerner 10.70 -0.74% -0.08 2040 10.67 10.67 10.70 5629 10.62 10.69 986 -3.06% -2.97%
L'Oreal 274.10 -0.51% -1.40 9912 275.50 272.80 285.00 9 274.10 274.20 53 4.63% 4.44%
- - - - - - - - - - - 0.00% 0.00%
Lagardère 19.19 -1.59% -0.31 45685 19.10 19.01 19.33 125 19.18 19.20 219 2.96% -0.81%
- - - - - - - - - - - 0.00% 0.00%
LAND SECURITES GRP 976.20 -0.55% -5.40 30078 980.00 976.20 981.40 73 975.60 977.00 544 2.61% -0.73%
Lanxess 55.96 -0.74% -0.42 269264 56.44 55.74 56.46 20 55.88 55.96 141 -2.73% -5.94%
Lassila & Tikanoja 16.60 0.00% 0.00 868 16.70 16.58 16.70 60 16.60 17.02 15 2.09% 5.73%
Latour Investment B 161.80 0.87% 1.40 1712 161.20 160.90 161.80 199 161.90 162.10 270 2.49% 4.84%
Legal & General 300.30 0.94% 2.80 366285 298.10 298.10 301.10 2568 300.20 300.40 1852 -2.81% -2.14%
Legrand 72.90 -1.46% -1.08 44927 72.86 72.66 73.08 62 72.88 72.90 69 2.32% 1.73%
Leonardo S.p.A. 11.13 0.86% 0.10 18979 11.11 11.10 11.17 2660 11.13 11.14 2238 -2.69% 5.04%
Leoni 9.63 -0.93% -0.09 5215 9.84 9.61 9.88 192 9.59 9.66 718 -4.87% -6.38%
Leroy Seafood 60.28 0.47% 0.28 15704 59.84 59.70 60.28 611 59.94 60.24 542 0.69% 2.92%
- - - - - - - - - - - 0.00% 0.00%
Lindab International 118.20 1.37% 1.60 1284 117.00 117.00 118.20 344 118.00 118.60 495 1.39% -2.02%
LINDE PLC EO 0,001 191.80 -0.12% -0.23 9649 191.70 190.70 191.90 155 191.70 191.80 23 1.41% 0.96%
Lloyds Banking Grp 57.97 -0.96% -0.56 2163223 58.48 57.91 58.48 8201 57.96 57.99 8201 -2.81% -6.87%
- - - - - - - - - - - 0.00% 0.00%
LONDON STOCK EXCH. 7734.00 1.34% 102.00 13578 7646.00 7640.00 7740.00 131 7732.00 7736.00 28 -0.24% -1.50%
- - - - - - - - - - - 0.00% 0.00%
Loomis B 366.60 0.94% 3.40 11338 364.40 364.20 367.00 225 366.40 366.60 33 -4.32% -6.44%
Lundbergföretagen B 426.20 -0.09% -0.40 916 428.20 426.00 428.20 163 426.00 426.60 66 1.81% 3.59%
Lundun Petroleum 329.60 2.23% 7.20 59370 324.70 324.70 330.10 461 329.40 329.60 154 -0.77% 1.16%
- - - - - - - - - - - 0.00% 0.00%
LVMH Moët Henn. L. Vui 435.05 -0.67% -2.95 24260 437.95 434.65 437.95 512 435.00 435.15 58 3.56% 5.75%
Man Group 155.05 0.65% 1.00 14380 155.05 154.80 155.25 325 154.75 155.25 292 -2.81% -2.44%
Manz 23.40 0.00% 0.00 - 23.40 23.40 23.40 33 23.95 24.05 15 7.59% 9.60%
MAPFRE 2.42 0.21% 0.01 10294 2.42 2.42 2.42 2771 2.42 2.42 2939 0.50% 1.96%
Marel 4.46 -3.99% -0.18 61485 4.45 4.43 4.47 1125 4.30 4.45 1872 2.20% 3.34%
- - - - - - - - - - - 0.00% 0.00%
MARKS & SPENCER GRP 188.75 0.83% 1.55 107560 188.00 186.55 189.10 1920 188.75 188.90 440 -2.55% -12.36%
MARR 20.65 -0.36% -0.07 381 20.65 20.65 20.65 190 20.45 20.60 529 -0.36% 1.59%
MARSTON'S 121.60 0.25% 0.30 720 121.60 121.60 121.60 1835 120.60 121.00 447 -0.16% -4.64%
Mayr-Melnhof Karton 128.80 0.94% 1.20 83 129.60 128.60 129.60 102 128.60 129.20 40 2.08% 5.80%
MEDIASET 5.54 1.21% 0.07 3792 5.53 5.53 5.59 1184 5.50 5.55 1184 -0.36% -2.88%
MEDIASET 2.62 0.56% 0.01 16740 2.58 2.58 2.62 191 2.61 2.62 2520 -1.29% -2.66%
Mediobanca 9.70 -0.43% -0.04 113843 9.74 9.69 9.74 674 9.70 9.70 1048 -1.62% -0.94%
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%
MEGGITT 697.60 -0.20% -1.40 32729 696.20 696.20 700.60 100 697.60 697.80 959 2.22% 6.68%
Mekonomen 84.60 0.00% 0.00 556 84.95 84.50 84.95 779 84.35 85.10 123 -8.39% -9.13%
Melexis 67.60 -0.22% -0.15 90 67.95 67.60 68.25 26 67.45 67.75 26 0.74% 0.59%
Melrose Industries 234.80 -0.59% -1.40 89570 234.50 234.40 236.50 594 234.70 234.90 2113 -0.42% -2.03%
Mercialys 11.81 -1.25% -0.15 1828 11.91 11.81 11.91 762 11.83 11.86 205 0.76% -3.08%
MERCK KGAA 115.55 0.43% 0.50 41639 115.35 115.25 115.75 87 115.55 115.60 210 1.14% 9.16%
Metropole TV M6 16.15 -1.52% -0.25 2350 16.30 16.09 16.30 125 16.12 16.13 100 0.55% -2.73%
METSAE BOARD B 5.85 0.09% 0.01 8397 5.83 5.80 5.85 710 5.85 5.86 114 0.69% -2.75%
METSO OYJ 36.89 0.96% 0.35 8727 36.57 36.57 36.93 145 36.89 36.91 122 6.56% 3.63%
- - - - - - - - - - - 0.00% 0.00%
Micro Focus Intl 1114.00 -1.43% -16.20 6128 1130.00 1113.00 1130.80 430 1112.00 1115.60 385 5.17% 6.16%
- - - - - - - - - - - 0.00% 0.00%
MITCHELLS & BUTLERS 410.00 -0.49% -2.00 541 410.00 410.00 410.00 50 408.50 410.50 1346 -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 116.15 -0.30% -0.35 5297 116.90 116.15 117.05 252 116.05 116.15 134 1.22% 4.58%
MONDI 1600.50 -0.31% -5.00 40483 1604.50 1596.25 1605.50 152 1600.00 1600.50 324 -4.24% -9.45%
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%
MORRISON WM SMKTS 190.10 -0.50% -0.95 93560 190.30 189.55 190.40 5210 189.50 189.60 3512 1.54% -4.57%
- - - - - - - - - - - 0.00% 0.00%
Mowi 222.60 0.00% 0.00 43052 222.90 221.70 223.40 820 222.50 222.70 1649 -2.58% -2.75%
MTU Aero Engines 285.70 -0.14% -0.40 5292 285.80 283.90 286.00 15 285.50 285.60 35 6.24% 12.15%
Münchener Rück 270.20 0.78% 2.10 4689 268.30 268.20 270.40 66 270.30 270.40 25 0.11% 1.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
National Express 471.90 0.28% 1.30 13304 471.00 471.00 472.20 483 470.00 471.60 101 2.39% 0.56%
NATIONAL GRID 979.80 0.65% 6.30 255045 974.90 973.60 980.90 343 979.80 980.00 300 4.02% 2.72%
Natixis 3.93 0.13% 0.01 86771 3.93 3.89 3.93 1037 3.93 3.93 900 -0.56% -0.63%
Naturgy Energy Group 22.93 0.04% 0.01 4769 22.95 22.90 22.99 100 22.91 22.94 165 3.29% 2.05%
NCC B 165.40 -0.23% -0.38 3365 165.55 164.80 165.95 601 165.30 165.45 256 5.66% 8.28%
Neste Corp 34.00 0.62% 0.21 47487 33.79 33.77 34.23 451 33.99 34.00 116 6.83% 8.93%
- - - - - - - - - - - 0.00% 0.00%
Nexans 45.93 -0.38% -0.17 4089 46.20 45.80 46.22 16 45.88 45.96 480 7.03% 6.09%
Nexity 44.54 0.54% 0.24 248 44.58 44.48 44.62 74 44.56 44.62 44 1.65% -1.34%
NEXT 6928.00 -0.29% -20.00 1801 6942.00 6914.00 6942.00 14 6916.00 6922.00 53 2.87% -1.00%
Nibe Industrier B 176.85 -0.42% -0.75 16596 177.60 176.70 177.60 446 176.80 176.95 640 4.50% 9.16%
NKT Holding 150.70 0.60% 0.90 848 150.20 149.90 150.80 39 151.30 151.80 48 -5.79% -7.01%
Nobia 74.20 -1.13% -0.85 11177 74.20 73.90 74.70 276 74.05 74.25 140 5.78% 7.29%
NOKIA 3.72 -0.63% -0.02 720115 3.76 3.71 3.76 2723 3.72 3.72 2004 2.59% 13.09%
NOKIAN TYRES 27.13 0.93% 0.25 13708 27.12 27.09 27.28 136 27.11 27.16 100 1.86% 4.63%
Nordea Bank 76.93 -0.03% -0.02 114826 77.15 76.85 77.15 2097 76.92 76.96 1240 0.37% 1.56%
Nordic Semi 57.05 3.26% 1.80 5422 55.85 55.62 57.10 313 56.70 57.00 209 -0.63% -0.99%
Norsk Hydro 31.76 -0.44% -0.14 408699 31.98 31.60 32.32 719 31.75 31.78 981 -2.30% -2.51%
Norw. Air Shuttle 41.35 -1.66% -0.70 26454 41.80 40.99 42.00 168 41.39 41.49 426 -0.21% 11.04%
Norwegian Energy 243.00 5.65% 13.00 41 242.00 242.00 243.00 115 232.00 243.00 119 1.32% 0.00%
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 4.95 -0.60% -0.03 30692 4.97 4.95 4.98 148 4.94 4.96 472 2.13% 3.62%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 416.25 0.73% 3.00 71264 415.95 414.35 418.55 84 416.20 416.30 37 4.21% 6.73%
NOVOZYMES 321.70 0.22% 0.70 17653 321.60 319.90 323.70 50 321.60 321.80 213 -0.22% -1.68%
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 1.44 4.06% 0.06 19987 1.39 1.39 1.44 16758 1.42 1.45 12408 15.39% 31.38%
- - - - - - - - - - - 0.00% 0.00%
OCADO GROUP 1331.00 0.11% 1.50 11558 1331.50 1325.50 1338.00 1278 1330.00 1331.50 232 5.27% 4.27%
OEsterreichische Pos 34.55 0.29% 0.10 52 34.50 34.50 34.55 272 34.40 35.05 150 -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%
OLD MUTUAL LTD. 103.95 -0.81% -0.85 2698 104.55 103.95 104.55 760 103.80 104.30 1575 2.69% -1.13%
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%
OMV 47.89 -1.07% -0.52 14370 48.35 47.74 48.49 16 47.85 47.91 64 -4.52% -3.80%
- - - - - - - - - - - 0.00% 0.00%
Orange Belgium 19.84 0.10% 0.02 135 19.84 19.84 19.84 117 19.84 19.90 994 -3.79% -4.48%
ORANGE SA 13.02 0.12% 0.01 94347 13.03 12.97 13.04 880 13.01 13.02 346 -0.88% -1.07%
Oriola 'B' 2.15 2.14% 0.04 6212 2.13 2.12 2.15 864 2.14 2.15 15787 1.69% 4.21%
Orion A 43.40 0.70% 0.30 206 43.60 43.40 43.80 46 43.60 43.90 46 3.83% 6.11%
Orion B 44.19 0.57% 0.25 5626 43.99 43.92 44.30 259 44.15 44.18 95 4.84% 6.42%
Orkla ASA 87.50 -0.14% -0.12 37832 87.14 87.14 88.00 484 87.46 87.60 191 0.11% -1.48%
Orpea 117.60 -0.09% -0.10 1516 118.00 117.60 118.20 1 117.60 117.70 25 -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 3.30 15.87% 0.45 848105 3.18 3.17 3.31 474 3.28 3.31 699 3.04% 1.17%
OUTOTEC 6.28 2.31% 0.14 9203 6.21 6.20 6.29 360 6.29 6.30 362 8.29% 6.38%
Oxurion 3.54 6.15% 0.20 3845 3.46 3.46 3.55 5910 3.52 3.60 479 16.26% 20.41%
- - - - - - - - - - - 0.00% 0.00%
Pagegroup 485.40 -0.41% -2.00 483 483.80 483.80 485.40 152 484.40 487.00 178 3.70% -7.25%
- - - - - - - - - - - 0.00% 0.00%
Pandora 364.40 -0.22% -0.80 10587 367.20 364.00 369.60 283 363.60 365.90 112 5.76% 26.02%
Paragon Banking 494.20 -0.36% -1.80 2480 495.00 493.60 495.00 119 493.40 496.60 1438 -2.27% -8.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Peab B 96.40 0.57% 0.55 13821 96.15 96.10 96.50 1 96.35 96.45 230 -0.73% 2.35%
PEARSON 595.20 0.85% 5.00 88094 586.40 586.20 604.00 369 594.80 595.60 637 -5.96% -7.90%
PENNON GROUP 1105.50 0.27% 3.00 14817 1102.50 1102.50 1110.00 68 1105.00 1107.00 165 9.81% 7.72%
Pernod-Ricard 169.00 -1.07% -1.82 11007 167.85 167.85 170.15 54 168.95 169.00 44 7.50% 6.77%
PERSIMMON 2921.00 1.07% 31.00 29611 2895.00 2894.00 2937.00 311 2920.00 2923.00 185 6.52% 7.16%
PETROFAC 382.00 0.34% 1.30 7369 383.60 379.60 383.60 224 381.00 382.10 32 -3.38% -0.73%
Petroleum Geo-Serv 18.00 3.21% 0.56 54654 17.72 17.44 18.05 3821 17.89 18.00 461 -5.93% 1.38%
Petropavlovsk 12.79 1.35% 0.17 1424470 12.62 12.62 12.94 7253 11.80 13.00 11500 5.53% 0.71%
Peugeot 19.75 -0.35% -0.07 94437 19.89 19.68 19.93 184 19.75 19.77 665 -4.73% -7.01%
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%
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%
PIAGGIO 2.81 0.00% 0.00 5628 2.79 2.79 2.81 2577 2.79 2.81 4068 -0.14% 1.96%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PORSCHE AUTOMOBIL 67.98 0.27% 0.18 6448 67.66 67.52 68.08 100 67.90 67.96 190 -3.14% 1.56%
PostNL 1.81 1.17% 0.02 26664 1.80 1.80 1.81 950 1.81 1.81 445 -6.97% -11.28%
PREMIER OIL 116.20 -0.98% -1.15 18303 118.00 116.20 118.10 1342 116.05 116.55 1278 2.94% 19.53%
Prosegur - Cía degurid 3.69 -0.43% -0.02 3575 3.71 3.69 3.71 64 3.70 3.71 690 0.65% 0.87%
PROSIEBEN MEDIA 13.36 2.02% 0.27 103571 13.40 13.24 13.62 724 13.35 13.36 215 -1.47% -6.00%
Provident Financial 464.80 0.74% 3.40 2709 468.80 464.80 469.40 447 462.00 465.70 1008 10.25% 0.54%
PROXIMUS 25.07 -0.28% -0.07 10922 25.17 25.05 25.22 280 25.06 25.08 1001 -0.40% -1.53%
PRUDENTIAL 1408.00 -0.46% -6.50 78075 1414.00 1405.00 1414.00 723 1407.50 1408.50 1059 -4.33% -2.14%
PRYSMIAN 21.65 0.65% 0.14 23721 21.50 21.50 21.68 327 21.65 21.67 150 0.28% -0.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Publicis Groupe 41.83 0.17% 0.07 23847 41.88 41.76 41.98 52 41.82 41.84 319 -0.24% 3.34%
PUMA 76.75 0.59% 0.45 11960 76.55 76.45 77.22 67 76.75 76.80 16 5.53% 11.06%
PZ CUSSONS 201.00 0.25% 0.50 1541 201.00 201.00 201.00 418 200.50 205.50 2627 -0.99% -4.30%
QIAGEN 32.16 3.93% 1.22 62695 32.38 31.97 32.77 123 32.17 32.19 24 -1.78% 2.08%
QINETIQ GROUP 364.60 0.05% 0.20 9868 365.00 364.00 366.00 193 364.40 365.20 266 2.42% 1.73%
Qliro Group 6.87 0.00% 0.00 1694 6.87 6.87 6.87 2035 6.83 6.84 833 -5.24% 0.59%
Quadient 21.04 0.48% 0.10 840 21.08 20.97 21.09 143 21.02 21.38 1127 -1.51% -2.79%
Raiffeisenbank Bank 21.88 -0.55% -0.12 2719 21.93 21.81 21.94 233 21.86 21.89 525 -2.87% -1.39%
Raisio V 3.81 -0.78% -0.03 4750 3.85 3.79 3.85 198 3.81 3.83 988 11.00% 13.29%
Rallye 9.25 1.20% 0.11 11763 9.27 9.25 9.27 520 9.06 9.24 385 -0.11% -8.32%
Randstad Holding N.V 54.84 0.07% 0.04 5017 54.62 54.62 54.94 83 54.80 54.86 100 -0.83% 0.62%
RATHBONE BROTHERS 2020.00 -1.70% -35.00 109 2030.00 2020.00 2030.00 135 2035.00 2055.00 135 -3.75% -3.07%
RATIONAL 738.50 3.50% 25.00 240 714.50 714.50 740.00 21 738.00 739.50 8 0.28% -0.42%
Ratos B 33.06 0.12% 0.04 834 33.20 33.06 33.20 1075 33.14 33.18 492 0.24% -1.67%
RCS MEDIAGROUP 0.95 1.60% 0.01 1070 0.95 0.95 0.95 23027 0.94 0.97 22176 -4.99% -5.18%
REC Silicon 3.63 -19.65% -0.89 91521 3.53 3.49 3.72 121759 3.41 3.71 187305 70.18% 69.92%
RECKITT BENCKISER 6158.00 -0.81% -50.00 51460 6189.00 6141.00 6205.00 276 6157.00 6160.00 360 2.87% 1.37%
RECORDATI 39.35 -0.53% -0.21 2413 39.55 39.35 39.63 325 39.23 39.39 197 1.96% 4.91%
RED ELECTRICA 17.83 0.34% 0.06 84090 17.80 17.77 17.84 146 17.82 17.83 14 2.36% -0.53%
REDROW 782.50 1.10% 8.50 61686 776.00 775.00 784.00 3185 782.00 783.00 68 1.84% 3.06%
Relx Plc 1994.50 -0.57% -11.50 35165 2001.00 1991.00 2002.00 83 1994.00 1995.00 481 3.80% 5.30%
Renault 39.23 -0.42% -0.17 38056 39.32 39.09 39.38 33 39.22 39.24 358 -5.81% -6.48%
Renewi Plc 34.35 -5.89% -2.15 26977 36.10 34.35 36.10 8824 34.20 34.60 1551 3.40% 0.55%
RENISHAW 3660.00 -0.87% -32.00 233 3686.00 3660.00 3686.00 9 3666.00 3702.00 71 -0.49% -2.33%
RENTOKIL INITIAL 473.10 -0.17% -0.80 64573 475.80 471.10 476.30 217 473.00 473.30 591 4.15% 4.57%
REPSOL 13.91 -0.89% -0.12 181636 14.07 13.90 14.07 525 13.90 13.91 1533 -2.13% 0.36%
RESTAURANT GROUP 134.15 -1.79% -2.45 7196 138.00 134.15 138.40 1920 133.10 134.50 1403 -9.95% -16.45%
- - - - - - - - - - - 0.00% 0.00%
Rexel 11.68 -1.35% -0.16 33546 11.73 11.59 11.77 391 11.68 11.69 196 0.94% 0.04%
Rheinmetall 108.20 3.10% 3.25 23534 106.55 106.50 109.25 13 108.15 108.25 28 1.75% 2.59%
RHOEN KLINIKUM 16.28 -0.37% -0.06 879 16.28 16.24 16.28 500 15.58 17.06 500 -5.22% -5.98%
- - - - - - - - - - - 0.00% 0.00%
Rightmove 664.00 -0.03% -0.20 14219 664.20 664.00 669.60 259 664.00 665.60 607 4.07% 4.76%
Ringkjøbing Landbobk 516.00 3.20% 16.00 1303 504.00 504.00 516.00 49 516.00 518.00 37 0.40% -2.72%
RIO TINTO 4691.50 0.78% 36.50 102844 4654.50 4650.50 4692.00 1001 4690.50 4692.50 270 3.57% 3.63%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Rockwool Int A 1432.50 0.53% 7.50 17 1432.50 1432.50 1432.50 9 1420.00 1440.00 9 -0.70% -1.04%
ROCKWOOL INT B 1561.00 0.39% 6.00 261 1559.00 1558.00 1569.00 10 1558.00 1569.00 43 0.91% -1.71%
ROLLS ROYCE 675.20 -0.18% -1.20 197864 676.60 673.00 677.80 289 675.00 675.40 534 -1.11% -1.46%
ROTORK 324.50 -0.43% -1.40 2330 325.90 324.30 325.90 656 323.60 324.80 945 2.87% -2.31%
Royal Bk of Scotld G 222.90 -0.80% -1.80 137672 224.00 222.60 224.50 2302 222.80 223.00 6685 -4.18% -7.15%
Royal Dutch Shell A 26.27 -0.61% -0.16 278555 26.45 26.25 26.50 882 26.27 26.28 309 -0.68% 0.95%
Royal Dutch Shell 'B 2260.00 -0.24% -5.50 38249 2274.00 2257.50 2282.50 816 2259.50 2260.50 74 -0.29% 0.96%
Royal Imtech 0.01 - - - - - - 0 - - 0 0.00% 0.00%
Royal Unibrew 639.60 -0.06% -0.40 994 641.20 639.00 641.80 26 639.60 640.60 10 6.81% 4.92%
- - - - - - - - - - - 0.00% 0.00%
RPS GROUP 168.80 -0.24% -0.40 3423 169.60 167.80 169.60 48 167.00 171.60 5000 -1.75% -0.59%
RSA INSURANCE GROUP 556.40 -0.07% -0.40 30692 556.60 554.00 556.80 1369 556.00 556.40 525 -2.28% -1.35%
Rubis 56.50 0.44% 0.25 4944 56.30 56.25 56.50 87 56.40 56.50 187 1.81% 2.55%
RWE 30.59 -1.00% -0.31 192282 31.30 30.39 31.72 37 30.58 30.59 620 5.82% 13.15%
Ryanair Holdings 15.64 -0.16% -0.03 6079 15.44 15.41 15.66 750 15.60 15.65 148 -2.49% 7.15%
Rémy Cointreau 115.30 -2.12% -2.50 1540 117.10 115.30 117.20 133 115.30 115.40 451 6.46% 7.88%
S IMMO AG 22.20 0.00% 0.00 1121 22.30 22.20 22.30 348 22.20 22.30 206 0.91% -1.55%
Saab B 342.60 0.06% 0.20 4524 341.50 341.20 344.00 80 342.60 342.80 139 1.51% 9.01%
Sacyr SA 2.71 0.67% 0.02 23321 2.69 2.69 2.72 650 2.71 2.71 355 3.94% 2.98%
SAFILO 1.12 0.18% 0.00 7874 1.12 1.11 1.12 12255 1.11 1.12 20 -0.36% 0.91%
SAFRAN 141.60 -0.67% -0.95 15694 143.50 141.45 145.40 213 141.55 141.65 171 2.89% 3.41%
SAGE GROUP 730.40 -0.71% -5.20 23173 736.60 728.80 736.60 470 729.40 730.40 564 -0.97% -1.95%
Sainsbury (J) 215.30 -0.60% -1.30 25784 216.90 215.30 217.30 1252 214.80 215.30 2404 -1.81% -6.23%
SAIPEM 4.43 0.68% 0.03 16351 4.45 4.41 4.45 745 4.43 4.43 764 -0.91% 0.39%
SALINI IMPREGILO 1.61 -1.47% -0.02 7805 1.64 1.61 1.64 6405 1.61 1.62 4481 0.62% 1.24%
Salmar 461.80 0.46% 2.10 16861 460.40 459.00 462.20 19 461.70 461.90 140 0.39% 2.63%
SALVATORE FERRAGAMO 18.09 -0.55% -0.10 3492 18.13 18.00 18.13 210 18.07 18.11 424 -4.66% -3.19%
SALZGITTER 15.99 0.88% 0.14 7587 15.97 15.82 16.09 179 15.94 15.96 224 -12.26% -20.01%
Sampo 'A' 40.65 0.52% 0.21 55800 40.51 40.47 40.68 414 40.64 40.65 429 2.38% 3.83%
Sandvik 189.40 1.01% 1.90 133813 188.00 186.70 189.55 370 189.40 189.45 205 2.68% 2.80%
Sanofi 91.80 -0.61% -0.56 56138 92.79 91.68 92.79 1215 91.79 91.81 321 -0.61% 2.94%
SANOMA 11.00 -0.27% -0.03 359 10.98 10.96 11.00 300 10.95 11.05 343 3.18% 16.35%
SAP SE 125.66 -0.05% -0.06 43607 126.80 125.36 127.64 262 125.64 125.68 8 1.58% 4.71%
SARAS 1.34 -1.03% -0.01 48713 1.36 1.34 1.36 7687 1.34 1.35 8488 -7.38% -5.83%
SAVILLS 1202.00 0.00% 0.00 143 1206.00 1202.00 1206.00 131 1196.00 1202.00 65 4.25% 5.62%
SBM Offshore 16.51 -0.09% -0.01 3715 16.57 16.45 16.64 188 16.53 16.55 210 0.21% -0.66%
Schibsted 279.45 0.41% 1.15 3544 278.10 278.00 281.50 177 279.30 279.90 48 2.35% 4.66%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 94.14 -0.08% -0.08 33013 94.14 93.84 94.16 55 94.12 94.14 259 2.52% 2.86%
Schoeller-Bleckmann 49.65 0.61% 0.30 381 49.60 49.50 49.70 49 49.55 49.70 95 -3.61% -2.47%
Schouw & Co. 551.50 0.73% 4.00 129 552.50 551.00 553.50 20 553.50 556.00 27 2.60% -1.34%
Schroders 2505.00 0.00% 0.00 - 2505.00 2505.00 2505.00 3 2015.00 2495.00 50 0.91% -1.18%
SCHRODERS VTG 3267.00 -0.85% -28.00 41293 3269.00 3265.00 3285.00 62 3260.00 3264.00 60 0.70% -1.41%
SCOR SE 38.41 0.21% 0.08 1851 38.33 38.23 38.41 116 38.39 38.42 39 1.16% 2.27%
SDL 623.00 -0.64% -4.00 2596 632.00 617.00 632.00 201 606.00 680.00 20 8.16% 6.31%
SEB 133.20 -0.63% -0.85 478 133.40 133.20 134.00 96 133.20 133.40 39 -3.42% 1.09%