Finanz und Wirtschaft 
31.10.2020 06:11:58
Chart
Kursdaten
| Kurs | 617.92 | Eröffnung | 615.89 |
| Diff. absolut | 1.10 | Tages-Hoch | 620.54 |
| Diff. % | 0.18 % | Tages-Tief | 612.79 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 29.10.2020 | 616.82 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 30.10.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 31.10.2020 / 06:11 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -13.31% | 721.0 | 450.0 |
| 1 Woche | -6.99% | 660.8 | 612.8 |
| 1 Monat | -5.68% | 682.6 | 612.8 |
| 3 Monate | -5.32% | 686.0 | 612.8 |
| 6 Monate | 8.46% | 686.0 | 533.7 |
| 1 Jahr | -8.29% | 721.0 | 450.0 |
| 3 Jahre | -6.27% | 721.0 | 450.0 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 960.20 | 0.17% | 1.60 | 307317 | 957.00 | 947.60 | 964.20 | 332 | 960.40 | 961.40 | 332 | -10.01% | -12.87% |
| A.P. Moller-Maersk A | 9400.00 | 1.40% | 130.00 | 99 | 9140.00 | 9130.00 | 9400.00 | 20 | 9385.00 | 9410.00 | 5 | -0.84% | 3.87% |
| A.P. Moller-Maersk B | 10180.00 | 1.70% | 170.00 | 4235 | 9842.00 | 9830.00 | 10195.00 | 4 | 10160.00 | 10190.00 | 10 | -0.68% | 5.78% |
| A2A SpA | 1.09 | 2.39% | 0.03 | 288618 | 1.06 | 1.06 | 1.09 | 1445 | 1.09 | 1.09 | 3470 | -5.70% | -34.87% |
| AAK AB | 173.00 | -1.34% | -2.35 | 72982 | 174.00 | 172.60 | 174.60 | 1234 | 171.85 | 173.00 | 130 | -7.98% | -3.11% |
| Aalberts Industries | 28.75 | -0.36% | -0.10 | 53739 | 28.40 | 28.11 | 28.97 | 80 | 28.72 | 28.78 | 204 | -13.18% | -28.04% |
| Aareal Bank | 14.80 | -1.33% | -0.20 | 44843 | 14.94 | 14.51 | 14.94 | 379 | 14.79 | 14.84 | 373 | -11.43% | -51.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Abengoa A | 0.02 | 0.00% | 0.00 | - | 0.02 | 0.02 | 0.02 | 53460 | 0.01 | 0.01 | 145414 | 0.00% | 8.04% |
| ABG Sundal Collier | 5.10 | 0.99% | 0.05 | 6781 | 5.04 | 5.04 | 5.10 | 7127 | 5.01 | 5.11 | 6601 | -11.46% | 28.30% |
| ACCIONA | 86.35 | -0.69% | -0.60 | 36464 | 85.70 | 85.15 | 86.65 | 40 | 86.30 | 86.95 | 40 | -10.05% | -7.89% |
| ACCOR | 21.88 | 0.37% | 0.08 | 96163 | 21.44 | 21.39 | 22.13 | 42 | 21.87 | 21.91 | 502 | -9.40% | -47.67% |
| ACEA | 17.04 | 0.47% | 0.08 | 12279 | 16.85 | 16.85 | 17.09 | 470 | 16.94 | 17.06 | 105 | -0.58% | -7.69% |
| Acerinox | 6.82 | 0.77% | 0.05 | 148850 | 6.65 | 6.60 | 6.82 | 185 | 6.76 | 6.80 | 504 | -6.91% | -32.01% |
| Ackermans & van Haar | 105.60 | -0.75% | -0.80 | 1766 | 105.00 | 104.80 | 106.00 | 9 | 105.50 | 106.00 | 42 | -6.38% | -24.52% |
| ACS ACTIVIDADES DE C | 20.49 | -0.53% | -0.11 | 262033 | 20.23 | 20.01 | 20.71 | 246 | 20.47 | 20.62 | 237 | -10.68% | -42.72% |
| Active Biotech | 1.55 | -10.82% | -0.19 | 6071 | 1.54 | 1.52 | 1.55 | 1800 | 1.55 | 1.58 | 4739 | -14.36% | -30.96% |
| Addtech B | 98.35 | 1.24% | 1.20 | 41658 | 97.30 | 96.45 | 98.60 | 5563 | 97.50 | 99.00 | 2105 | -13.88% | 30.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ADIDAS | 255.60 | -0.89% | -2.30 | 157516 | 254.90 | 253.60 | 258.80 | 31 | 255.50 | 255.70 | 14 | -9.30% | -12.07% |
| Admiral Group | 2757.00 | 0.25% | 7.00 | 130437 | 2749.00 | 2738.00 | 2777.00 | 34 | 2755.00 | 2765.00 | 74 | -0.51% | 18.99% |
| Aedifica | 86.50 | 1.29% | 1.10 | 9803 | 85.00 | 84.50 | 86.50 | 25 | 86.50 | 86.70 | 62 | -1.48% | -22.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AEGON | 2.31 | 1.00% | 0.02 | 4594081 | 2.25 | 2.25 | 2.32 | 1334 | 2.31 | 2.32 | 1334 | -7.11% | -43.21% |
| AF Poeyry B | 202.50 | 1.66% | 3.30 | 11471 | 195.80 | 195.00 | 202.50 | 1159 | 199.30 | 203.00 | 116 | -10.32% | -7.45% |
| AGEAS/NV | 34.61 | 2.25% | 0.76 | 155430 | 33.70 | 33.56 | 34.90 | 237 | 34.56 | 34.65 | 237 | -6.31% | -34.50% |
| Agfa-Gevaert | 3.27 | -4.10% | -0.14 | 21252 | 3.40 | 3.23 | 3.41 | 815 | 3.25 | 3.29 | 112 | -6.83% | -29.36% |
| AGGREKO | 442.20 | 0.41% | 1.80 | 52578 | 431.60 | 431.60 | 447.40 | 609 | 441.20 | 442.80 | 530 | -7.14% | -46.91% |
| AGRANA Beteiligungs- | 15.38 | 0.39% | 0.06 | 3 | 15.48 | 15.38 | 15.48 | 1 | 15.24 | 15.56 | 197 | -4.00% | -16.50% |
| Air France-KLM | 2.75 | -1.68% | -0.05 | 433096 | 2.72 | 2.62 | 2.76 | 860 | 2.65 | 5.00 | 30 | -15.70% | -72.24% |
| Air Liquide | 125.70 | 0.04% | 0.05 | 127864 | 124.70 | 124.60 | 126.35 | 66 | 125.60 | 125.80 | 64 | -5.74% | -0.28% |
| Airbus Group | 62.68 | 2.08% | 1.28 | 416004 | 60.65 | 60.65 | 63.42 | 107 | 62.59 | 63.12 | 107 | -7.88% | -52.04% |
| AIXTRON | 9.68 | 0.79% | 0.08 | 191808 | 9.49 | 9.23 | 9.73 | 138 | 9.40 | 9.70 | 3 | -14.73% | 13.93% |
| Akastor ASA | 6.61 | -6.64% | -0.47 | 4598 | 6.62 | 6.61 | 6.80 | 560 | 6.46 | 6.84 | 3700 | -9.45% | -33.23% |
| Aker BP | 147.65 | -1.01% | -1.50 | 169307 | 145.90 | 145.20 | 150.00 | 553 | 147.50 | 148.20 | 287 | -2.54% | -48.75% |
| AKER SOLUTIONS | 9.16 | 4.33% | 0.38 | 90560 | 8.80 | 8.80 | 9.36 | 3672 | 9.12 | 9.20 | 3945 | -1.50% | -62.95% |
| Akzo Nobel | 82.84 | -0.26% | -0.22 | 140831 | 82.38 | 82.18 | 83.18 | 42 | 82.80 | 82.86 | 44 | -3.79% | -8.78% |
| ALFA LAVAL | 180.15 | 0.25% | 0.45 | 166536 | 177.75 | 177.53 | 181.60 | 1631 | 178.10 | 180.75 | 291 | -6.78% | -23.57% |
| ALK-Abelló B | 2124.00 | 5.57% | 112.00 | 1481 | 2010.00 | 2010.00 | 2124.00 | 14 | 2112.00 | 2140.00 | 14 | 4.53% | 30.15% |
| ALLIANZ | 151.24 | 0.41% | 0.62 | 214430 | 148.74 | 148.72 | 151.40 | 27 | 151.14 | 151.28 | 54 | -7.08% | -30.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 38.47 | -1.51% | -0.59 | 202302 | 38.62 | 38.19 | 39.25 | 90 | 38.46 | 38.47 | 8 | -6.63% | -8.56% |
| Alten | 68.70 | -0.87% | -0.60 | 16147 | 68.50 | 67.75 | 69.50 | 113 | 68.30 | 68.80 | 94 | -14.50% | -38.88% |
| Amadeus IT | 41.09 | 0.74% | 0.30 | 200681 | 40.47 | 40.22 | 41.21 | 350 | 41.06 | 41.10 | 336 | -11.82% | -43.64% |
| AMAG Austria Metall | 29.05 | 0.00% | 0.00 | - | 29.05 | 29.05 | 29.05 | 12 | 24.80 | 26.00 | 220 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Amplifon | 31.25 | 2.26% | 0.69 | 330099 | 30.52 | 30.30 | 31.29 | 122 | 31.22 | 31.25 | 122 | -3.07% | 21.88% |
| Andritz | 29.06 | 0.28% | 0.08 | 52606 | 28.70 | 28.56 | 29.50 | 2083 | 20.20 | 29.12 | 433 | -2.48% | -24.52% |
| ANGLO AMERICAN | 1816.20 | 0.87% | 15.60 | 533704 | 1763.60 | 1757.20 | 1818.80 | 240 | 1803.40 | 1819.20 | 170 | -8.37% | -16.30% |
| AB InBev | 44.70 | -1.37% | -0.62 | 420409 | 45.36 | 44.38 | 45.74 | 100 | 44.54 | 44.84 | 100 | -7.65% | -38.68% |
| ANTOFAGASTA | 1033.00 | 0.83% | 8.50 | 238988 | 1017.50 | 1013.50 | 1033.50 | 317 | 1032.50 | 1033.50 | 240 | -0.48% | 12.19% |
| Aperam | 23.05 | -0.39% | -0.09 | 22119 | 22.86 | 22.83 | 23.14 | 393 | 23.03 | 23.09 | 368 | -9.89% | -19.43% |
| Arcadis | 20.06 | 0.30% | 0.06 | 14939 | 19.82 | 19.60 | 20.06 | 101 | 20.00 | 20.50 | 58 | 2.35% | -3.28% |
| ArcelorMittal | 11.60 | -0.26% | -0.03 | 1117 | 11.38 | 11.38 | 11.71 | 300 | 11.63 | 11.66 | 300 | -6.95% | -25.62% |
| Arkema | 84.02 | 0.48% | 0.40 | 45575 | 82.70 | 82.64 | 84.02 | 137 | 83.46 | 83.96 | 28 | -6.20% | -11.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHMORE GROUP | 358.40 | 0.62% | 2.20 | 788941 | 354.20 | 353.80 | 360.20 | 983 | 357.80 | 358.40 | 92 | -4.53% | -30.81% |
| ASHTEAD GROUP | 2812.00 | 1.81% | 50.00 | 118177 | 2746.00 | 2746.00 | 2834.00 | 113 | 2813.00 | 2815.00 | 110 | -5.61% | 15.91% |
| ASM International | 122.60 | -2.58% | -3.25 | 83304 | 122.60 | 120.85 | 124.20 | 63 | 122.60 | 122.95 | 67 | -3.43% | 22.05% |
| ASML Holding | 312.45 | -0.73% | -2.30 | 189012 | 311.50 | 308.90 | 313.25 | 34 | 312.50 | 312.65 | 34 | -1.31% | 18.69% |
| ASSA Abloy B | 189.85 | 0.08% | 0.15 | 251396 | 189.50 | 188.85 | 190.80 | 400 | 189.80 | 189.95 | 400 | -7.93% | -13.27% |
| Assicurazioni Genera | 11.54 | 1.76% | 0.20 | 491347 | 11.25 | 11.24 | 11.55 | 563 | 11.54 | 11.62 | 563 | -3.99% | -37.36% |
| Associated British F | 1692.00 | 3.36% | 55.00 | 192786 | 1635.50 | 1632.50 | 1696.00 | 191 | 1692.00 | 1694.00 | 100 | -2.34% | -34.75% |
| Astaldi | 0.34 | 0.00% | 0.00 | - | 0.34 | 0.34 | 0.34 | 2469 | 0.40 | 0.42 | 20000 | -14.59% | -42.67% |
| ASTM | 15.84 | 3.06% | 0.47 | 41389 | 15.14 | 15.11 | 15.95 | 350 | 15.77 | 15.88 | 127 | -7.58% | -41.85% |
| Aston Martin Lagonda | 54.00 | 4.25% | 2.20 | 502457 | 51.05 | 51.05 | 55.05 | 7410 | 51.70 | 60.00 | 900 | 7.57% | -89.60% |
| AstraZeneca | 7795.00 | -1.07% | -84.00 | 244533 | 7836.00 | 7786.00 | 7904.00 | 49 | 7784.00 | 7797.00 | 70 | -1.78% | 2.54% |
| Atea | 109.80 | 0.73% | 0.80 | 3541 | 107.80 | 107.80 | 111.40 | 387 | 109.20 | 125.00 | 55 | -5.18% | -14.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Atlantia | 13.16 | 1.19% | 0.15 | 90778 | 12.80 | 12.79 | 13.19 | 274 | 13.15 | 13.18 | 261 | -8.72% | -36.95% |
| Atlas Copco A | 392.30 | -0.58% | -2.30 | 218774 | 388.00 | 388.00 | 395.80 | 59 | 391.90 | 396.90 | 722 | -3.64% | 4.98% |
| Atlas Copco B | 339.40 | -0.88% | -3.00 | 46770 | 337.00 | 336.50 | 342.90 | 100 | 339.60 | 345.00 | 152 | -3.99% | 4.30% |
| ATOS | 58.54 | 2.20% | 1.26 | 181283 | 57.04 | 56.34 | 58.60 | 61 | 58.50 | 58.56 | 61 | -10.21% | -31.39% |
| Atresmedia Co.d.Medi | 2.24 | -4.02% | -0.09 | 42700 | 2.35 | 2.18 | 2.36 | 329 | 2.19 | 2.28 | 1150 | -16.36% | -35.48% |
| Atrium European Real | 2.10 | 0.72% | 0.01 | 382 | 2.10 | 2.10 | 2.10 | 1393 | 1.98 | 2.05 | 40 | -6.03% | -39.51% |
| AURUBIS | 54.82 | -2.49% | -1.40 | 12606 | 55.58 | 54.74 | 55.64 | 114 | 54.80 | 54.86 | 40 | -11.15% | 0.11% |
| Austevoll Seafood | 64.90 | 0.31% | 0.20 | 15006 | 64.40 | 63.95 | 65.10 | 676 | 64.75 | 64.90 | 741 | -8.14% | -27.97% |
| AUTOGRILL | 3.21 | 1.52% | 0.05 | 94993 | 3.13 | 3.11 | 3.21 | 950 | 3.20 | 3.21 | 1718 | -6.80% | -65.73% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AVEVA GROUP | 4303.00 | 0.35% | 15.00 | 64153 | 4249.00 | 4249.00 | 4357.00 | 78 | 4304.00 | 4310.00 | 40 | -6.35% | -7.46% |
| Aviva | 259.30 | 1.33% | 3.40 | 1622604 | 255.10 | 254.00 | 259.60 | 2889 | 259.00 | 259.60 | 2841 | -6.76% | -38.20% |
| AXA | 13.78 | 0.86% | 0.12 | 1360206 | 13.47 | 13.44 | 13.84 | 349 | 13.78 | 13.79 | 349 | -7.50% | -45.04% |
| AXFOOD AB | 205.80 | -0.19% | -0.40 | 57137 | 206.00 | 205.80 | 209.40 | 2148 | 204.60 | 207.40 | 2464 | -4.46% | -1.44% |
| AZIMUT | 14.47 | 2.51% | 0.35 | 81798 | 14.08 | 13.98 | 14.52 | 254 | 14.47 | 14.49 | 242 | -7.92% | -32.17% |
| Aéroports de Paris | 83.75 | 1.76% | 1.45 | 17718 | 80.95 | 80.65 | 83.75 | 30 | 83.65 | 83.85 | 71 | -5.95% | -52.41% |
| BABCOCK INT GROUP | 216.90 | 2.31% | 4.90 | 220579 | 210.10 | 207.50 | 217.90 | 12649 | 212.60 | 217.40 | 145 | -14.27% | -65.40% |
| BAE SYSTEMS | 398.70 | -1.68% | -6.80 | 869538 | 402.60 | 396.10 | 406.30 | 773 | 398.90 | 399.40 | 500 | -13.06% | -29.63% |
| BALFOUR BEATTY | 213.00 | -0.75% | -1.60 | 87177 | 213.80 | 209.80 | 214.80 | 1000 | 161.00 | 260.00 | 66 | -7.87% | -18.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BANCA GENERALI | 24.48 | 1.66% | 0.40 | 19811 | 23.96 | 23.86 | 24.48 | 5 | 24.46 | 24.62 | 143 | -7.90% | -15.53% |
| BCA MONTE DEI PASCHI | 1.03 | -0.77% | -0.01 | 23663 | 1.01 | 1.01 | 1.03 | 5000 | 0.99 | 1.04 | 1585 | -11.52% | -26.18% |
| BBVA | 5.68 | 0.00% | 0.00 | 4057266 | 2.34 | 2.34 | 2.46 | 3000 | 2.44 | 2.44 | 5328 | 128.15% | 13.51% |
| B. COM. PORTUGUES | 0.08 | 7.73% | 0.01 | 249686 | 0.07 | 0.07 | 0.08 | 85654 | 0.07 | 0.08 | 85654 | -2.21% | -62.87% |
| BA.SABADELL | 0.26 | 2.11% | 0.01 | 3471717 | 0.25 | 0.25 | 0.26 | 14022 | 0.26 | 0.26 | 14022 | -9.36% | -74.97% |
| Banco Santander | 1.71 | 3.39% | 0.06 | 15625002 | 1.65 | 1.65 | 1.72 | 4000 | 1.71 | 1.71 | 9766 | -1.56% | -54.20% |
| Bang & Olufsen | 17.84 | -0.78% | -0.14 | 113929 | 17.83 | 17.77 | 18.30 | 1306 | 17.70 | 17.95 | 1306 | -3.31% | 14.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bank of Ireland | 2.10 | 1.64% | 0.03 | 221364 | 2.06 | 2.03 | 2.10 | 1500 | 2.10 | 2.11 | 700 | 5.84% | -56.96% |
| Bankia | 1.06 | -0.75% | -0.01 | 2026005 | 1.06 | 1.03 | 1.07 | 5640 | 1.05 | 1.06 | 2926 | -8.93% | -44.30% |
| BANKINTER | 3.21 | 2.00% | 0.06 | 1188983 | 3.12 | 3.12 | 3.22 | 1182 | 3.21 | 3.21 | 1139 | -5.75% | -50.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Banque Nationale Bel | 1650.00 | -6.52% | -115.00 | 13 | 1655.00 | 1650.00 | 1655.00 | 6 | 1570.00 | 1690.00 | 9 | -7.56% | -32.38% |
| Barclays Bank | 106.74 | 2.18% | 2.28 | 7471450 | 104.66 | 104.00 | 107.68 | 2993 | 106.72 | 106.82 | 1900 | -3.82% | -40.79% |
| Barco | 13.47 | 1.74% | 0.23 | 37322 | 12.99 | 12.99 | 13.53 | 38 | 13.46 | 13.57 | 2023 | -2.85% | -57.03% |
| BARRATT DEVELOPMENTS | 485.50 | 0.29% | 1.40 | 211009 | 482.20 | 479.50 | 488.50 | 685 | 485.10 | 485.80 | 685 | -9.96% | -34.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BASF | 47.10 | 1.26% | 0.58 | 376413 | 46.06 | 45.98 | 47.19 | 177 | 47.09 | 47.12 | 177 | -9.86% | -29.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BAYER | 40.44 | -0.73% | -0.30 | 599426 | 40.22 | 39.92 | 40.50 | 206 | 40.41 | 40.45 | 206 | -4.39% | -44.53% |
| BMW | 58.70 | 1.02% | 0.59 | 315373 | 57.48 | 57.47 | 58.87 | 85 | 58.66 | 58.70 | 81 | -8.35% | -19.94% |
| BMW Vz | 44.44 | 0.59% | 0.26 | 2917 | 43.76 | 43.64 | 44.58 | 300 | 43.00 | 44.66 | 245 | -8.18% | -19.35% |
| BayWa Vink. | 26.50 | 0.76% | 0.20 | 242 | 26.30 | 26.30 | 26.60 | 75 | 26.50 | 26.65 | 28 | -2.75% | -6.36% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA POP SONDRIO | 1.51 | 2.80% | 0.04 | 67053 | 1.46 | 1.46 | 1.51 | 903 | 1.48 | 2.05 | 75 | -10.30% | -28.85% |
| BEAZLEY PLC LS -,05 | 293.90 | 0.10% | 0.30 | 91496 | 291.60 | 289.60 | 295.00 | 12626 | 282.00 | 294.20 | 1295 | -9.40% | -47.24% |
| Befimmo | 33.40 | 0.15% | 0.05 | 1371 | 33.20 | 32.75 | 33.40 | 908 | 32.80 | 34.00 | 796 | -8.37% | -38.15% |
| BEIERSDORF | 90.26 | -0.46% | -0.42 | 190721 | 89.62 | 88.84 | 90.28 | 38 | 90.22 | 90.28 | 38 | -8.92% | -15.13% |
| Beijer Alma B | 117.00 | 1.39% | 1.60 | 908 | 115.00 | 115.00 | 117.00 | 172 | 115.80 | 117.80 | 279 | -8.59% | -25.29% |
| Bekaert | 18.26 | 0.27% | 0.05 | 3279 | 18.01 | 18.01 | 18.45 | 49 | 17.80 | 18.60 | 49 | -9.96% | -31.20% |
| BELLWAY | 2340.00 | -0.17% | -4.00 | 54078 | 2313.00 | 2304.00 | 2350.00 | 178 | 2336.00 | 2373.00 | 989 | -7.84% | -38.44% |
| Beneteau | 7.95 | 1.40% | 0.11 | 6253 | 7.83 | 7.83 | 8.03 | 363 | 7.90 | 8.01 | 586 | -1.67% | -26.30% |
| Bergman & Beving B | 80.10 | -0.50% | -0.40 | 1009 | 81.70 | 79.80 | 81.70 | 409 | 80.00 | 80.90 | 422 | -5.09% | -1.35% |
| BERKELEY GROUP | 4060.00 | 0.84% | 34.00 | 55590 | 3983.00 | 3962.00 | 4071.00 | 83 | 4061.00 | 4065.00 | 108 | -4.98% | -16.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Betsson B | 67.40 | -0.88% | -0.60 | 12144 | 67.20 | 66.30 | 67.70 | 1217 | 67.50 | 68.50 | 4363 | -8.92% | 54.02% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BHP Group | 1493.80 | 0.47% | 7.00 | 1556672 | 1470.00 | 1451.80 | 1494.40 | 1000 | 1492.60 | 1494.60 | 268 | -7.18% | -16.08% |
| Bic | 41.22 | 0.29% | 0.12 | 63160 | 41.00 | 40.42 | 41.46 | 124 | 41.12 | 41.20 | 45 | -1.86% | -33.35% |
| Bilfinger SE | 15.68 | 1.49% | 0.23 | 29745 | 15.30 | 15.13 | 15.78 | 6 | 14.70 | 15.74 | 123 | -16.46% | -54.66% |
| BillerudKorsnäs | 139.00 | 0.40% | 0.55 | 24013 | 137.65 | 137.55 | 139.85 | 164 | 138.75 | 139.25 | 60 | -2.80% | 25.39% |
| bioMerieux | 128.20 | -1.76% | -2.30 | 20279 | 129.00 | 126.30 | 130.20 | 16 | 119.10 | 128.20 | 54 | 2.15% | 61.66% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BNP Paribas | 29.90 | 2.40% | 0.70 | 816991 | 29.05 | 28.93 | 29.95 | 10 | 29.88 | 29.91 | 217 | -10.56% | -43.33% |
| BODYCOTE PLC LS -,17 | 653.00 | 1.01% | 6.50 | 37249 | 646.00 | 641.50 | 653.00 | 156 | 653.50 | 755.00 | 30 | -7.38% | -31.48% |
| Boliden | 242.50 | -0.12% | -0.30 | 142375 | 240.00 | 239.10 | 244.10 | 400 | 242.30 | 242.50 | 100 | -7.19% | -2.61% |
| Bolloré | 3.09 | 0.72% | 0.02 | 712361 | 3.00 | 3.00 | 3.10 | 1367 | 3.08 | 3.09 | 230 | -3.56% | -20.46% |
| Bonheur ASA | 201.50 | -0.25% | -0.50 | 2798 | 202.50 | 201.00 | 203.50 | 194 | 201.50 | 202.00 | 38 | -0.98% | 1.77% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bouygues | 28.14 | 0.93% | 0.26 | 126423 | 27.87 | 27.70 | 28.16 | 43 | 28.13 | 28.15 | 131 | -8.19% | -25.99% |
| BP PLC | 196.66 | 2.36% | 4.54 | 11764462 | 192.24 | 191.64 | 197.78 | 2396 | 196.58 | 196.78 | 900 | -3.93% | -58.55% |
| Bper Banca | 1.02 | -0.44% | -0.00 | 1012126 | 1.01 | 1.01 | 1.04 | 3654 | 1.02 | 1.02 | 3488 | -14.76% | -66.52% |
| Brederode | 70.90 | -0.84% | -0.60 | 40 | 70.80 | 70.70 | 71.00 | 6 | 70.20 | 70.50 | 27 | -5.21% | -4.45% |
| BREMBO | 8.92 | 3.36% | 0.29 | 42821 | 8.50 | 8.43 | 8.97 | 264 | 8.85 | 8.97 | 1458 | -7.66% | -19.35% |
| BRENNTAG | 55.00 | -0.94% | -0.52 | 80926 | 55.24 | 54.52 | 55.50 | 104 | 54.96 | 55.20 | 276 | -0.15% | 13.17% |
| BREWIN DOLPHIN | 243.50 | 2.10% | 5.00 | 25559 | 237.25 | 237.25 | 244.00 | 80 | 209.00 | 300.00 | 15 | -1.81% | -34.37% |
| BRIT AMER TOBACCO | 2449.00 | -0.87% | -21.50 | 472305 | 2457.00 | 2425.50 | 2462.00 | 500 | 2447.00 | 2451.50 | 140 | -4.82% | -24.50% |
| BRITISH LAND CO | 349.00 | 1.22% | 4.20 | 317897 | 342.10 | 340.00 | 349.60 | 550 | 349.20 | 349.80 | 956 | -7.96% | -45.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BRITVIC | 739.00 | 0.27% | 2.00 | 87599 | 732.00 | 725.00 | 739.00 | 127 | 738.50 | 740.00 | 270 | -7.62% | -18.21% |
| BROWN GROUP | 57.00 | 6.94% | 3.70 | 40740 | 52.20 | 52.20 | 57.00 | 25 | 35.00 | 60.00 | 350 | -1.72% | -64.15% |
| BT GROUP | 101.50 | 1.89% | 1.88 | 4755804 | 99.10 | 98.88 | 102.85 | 3315 | 101.45 | 101.60 | 2100 | -2.22% | -47.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BUNZL | 2413.00 | 0.54% | 13.00 | 94335 | 2385.00 | 2382.00 | 2422.00 | 131 | 2412.00 | 2426.00 | 131 | -1.51% | 16.18% |
| BURBERRY GROUP | 1357.00 | -0.26% | -3.50 | 134070 | 1357.50 | 1347.00 | 1363.00 | 233 | 1356.50 | 1357.50 | 45 | -8.93% | -38.65% |
| Bureau Veritas | 18.86 | -0.13% | -0.03 | 167190 | 18.64 | 18.61 | 18.89 | 92 | 18.86 | 18.96 | 666 | -7.46% | -19.06% |
| BUZZI UNICEM | 18.52 | 3.12% | 0.56 | 172640 | 17.79 | 17.79 | 18.69 | 201 | 18.49 | 18.52 | 201 | -10.14% | -17.65% |
| C&C Group | 161.00 | -1.23% | -2.00 | 25900 | 161.00 | 157.80 | 162.00 | 5627 | 156.60 | 165.60 | 5876 | -7.89% | -59.95% |
| CA IMMO | 23.50 | 0.43% | 0.10 | 13628 | 23.35 | 23.15 | 23.50 | 1301 | 22.85 | 23.70 | 1269 | -6.75% | -37.08% |
| Cairn Energy | 138.90 | 1.17% | 1.60 | 122218 | 136.30 | 136.30 | 141.70 | 327 | 138.60 | 178.00 | 50 | -3.34% | -32.44% |
| Caixabank SA | 1.56 | -0.80% | -0.01 | 3593941 | 1.57 | 1.52 | 1.58 | 4467 | 1.55 | 1.56 | 4467 | -8.92% | -44.16% |
| Cap Gemini | 98.50 | 0.43% | 0.42 | 107456 | 97.12 | 96.40 | 98.94 | 38 | 97.68 | 98.50 | 38 | -6.64% | -9.76% |
| CAPITA | 24.65 | 1.27% | 0.31 | 934169 | 24.32 | 23.64 | 24.96 | 5543 | 24.56 | 24.65 | 187 | -0.36% | -85.02% |
| CAPITAL & COUNTIES | 104.30 | -0.67% | -0.70 | 162701 | 104.20 | 103.20 | 104.70 | 2215 | 104.00 | 104.50 | 2000 | -5.10% | -60.04% |
| Cargotec B | 29.44 | 3.66% | 1.04 | 7479 | 28.10 | 28.10 | 29.48 | 385 | 29.40 | 29.46 | 378 | -5.88% | -2.84% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CARLSBERG B | 808.50 | -1.71% | -14.10 | 64302 | 815.60 | 807.60 | 816.40 | 11 | 807.60 | 810.80 | 36 | -5.15% | -18.69% |
| Carnival | 852.40 | 1.57% | 13.20 | 146461 | 829.40 | 822.80 | 855.80 | 347 | 848.60 | 853.80 | 386 | -16.68% | -76.60% |
| Carrefour | 13.41 | 0.79% | 0.10 | 788813 | 13.28 | 13.04 | 13.43 | 48 | 13.41 | 13.42 | 278 | -3.11% | -10.30% |
| Casino Guichard | 19.21 | -3.83% | -0.77 | 141220 | 19.77 | 19.04 | 20.00 | 1 | 19.18 | 59.00 | 6849 | -12.92% | -53.88% |
| Castellum | 185.50 | 0.19% | 0.35 | 22694 | 183.55 | 183.50 | 186.30 | 1585 | 183.35 | 186.70 | 2960 | -7.76% | -15.72% |
| CECONOMY | 3.81 | 0.85% | 0.03 | 101845 | 3.73 | 3.69 | 3.83 | 4 | 3.81 | 3.82 | 406 | -11.85% | -29.87% |
| CENTRICA | 37.07 | -0.59% | -0.22 | 2862947 | 37.09 | 36.45 | 37.26 | 7913 | 37.05 | 37.17 | 2367 | -10.07% | -58.43% |
| CGG | 0.48 | 7.04% | 0.03 | 572145 | 0.45 | 0.44 | 0.48 | 14794 | 0.48 | 0.48 | 14390 | -17.30% | -83.36% |
| CHEMRING GROUP | 262.00 | 1.16% | 3.00 | 12861 | 259.50 | 258.00 | 264.50 | 232 | 258.50 | 285.00 | 100 | -3.14% | 9.62% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Christian Dior | 364.80 | 0.22% | 0.80 | 1994 | 362.20 | 362.00 | 368.20 | 21 | 363.40 | 365.40 | 7 | -7.55% | -20.38% |
| CHRISTIAN HANSEN | 645.00 | -2.54% | -16.80 | 77338 | 661.80 | 642.10 | 665.80 | 44 | 643.20 | 646.60 | 44 | -1.56% | 21.65% |
| CFE | 53.00 | -0.19% | -0.10 | 361 | 52.80 | 52.30 | 53.30 | 232 | 51.90 | 54.30 | 172 | -6.53% | -45.47% |
| Michelin (CGDE) | 92.66 | 2.64% | 2.38 | 137072 | 89.28 | 89.22 | 92.72 | 40 | 92.64 | 92.72 | 40 | -5.16% | -14.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Citycon | 6.60 | 1.85% | 0.12 | 10882 | 6.46 | 6.43 | 6.60 | 215 | 6.50 | 6.64 | 578 | -5.44% | -29.52% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Clas Ohlson B | 79.15 | 0.89% | 0.70 | 6757 | 77.75 | 77.75 | 80.45 | 1917 | 78.50 | 79.50 | 1917 | -7.10% | -29.77% |
| CLOSE BROTHERS GROUP | 1074.00 | 0.28% | 3.00 | 18964 | 1061.00 | 1060.00 | 1075.00 | 10 | 945.00 | 1250.00 | 1 | -1.83% | -33.00% |
| CNP Assurances | 9.71 | 3.35% | 0.32 | 127936 | 9.24 | 9.24 | 9.78 | 81 | 9.70 | 9.72 | 800 | -9.64% | -45.14% |
| Coca-Cola HBC | 1757.50 | -0.99% | -17.50 | 74916 | 1767.50 | 1740.00 | 1769.00 | 170 | 1757.00 | 1759.00 | 184 | -10.88% | -31.48% |
| COFINIMMO | 116.80 | 0.52% | 0.60 | 3282 | 115.40 | 115.20 | 116.80 | 85 | 116.60 | 117.00 | 43 | -3.95% | -10.98% |
| COLOPLAST | 934.40 | -1.18% | -11.20 | 37434 | 949.20 | 928.80 | 950.40 | 40 | 928.20 | 936.80 | 27 | -3.71% | 12.85% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Commerzbank | 4.05 | 0.60% | 0.02 | 577838 | 3.98 | 3.94 | 4.06 | 1964 | 4.03 | 4.05 | 743 | -11.33% | -26.63% |
| Compagnie de Saint-G | 33.42 | 3.92% | 1.26 | 700613 | 32.39 | 32.39 | 33.60 | 106 | 33.40 | 33.43 | 106 | -5.06% | -8.56% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Compass Group | 1061.50 | -0.66% | -7.00 | 755839 | 1064.50 | 1037.50 | 1064.50 | 307 | 1061.00 | 1062.00 | 137 | -7.53% | -44.00% |
| Const&Auxiliar de Fe | 27.35 | 0.55% | 0.15 | 821 | 27.20 | 26.85 | 27.35 | 120 | 27.25 | 27.70 | 95 | -7.45% | -33.21% |
| CONTINENTAL | 91.32 | 1.33% | 1.20 | 86769 | 89.38 | 88.50 | 91.74 | 39 | 91.28 | 91.34 | 39 | -9.58% | -20.98% |
| Corbion | 39.15 | -0.13% | -0.05 | 17701 | 39.05 | 38.75 | 39.50 | 1129 | 38.50 | 39.70 | 554 | -5.66% | 38.63% |
| Corporación Financiera | 31.75 | 0.32% | 0.10 | 3913 | 31.60 | 31.75 | 31.75 | 84 | 31.45 | 32.40 | 82 | -6.75% | -34.20% |
| Covivio | 51.00 | 1.19% | 0.60 | 12590 | 49.82 | 49.78 | 51.00 | 168 | 50.50 | 51.30 | 158 | -8.19% | -49.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CREDEM | 3.39 | 4.47% | 0.14 | 6932 | 3.17 | 3.15 | 3.39 | 700 | 3.38 | 3.46 | 852 | -7.25% | -34.30% |
| CREDITO VALTELLINESE | 6.15 | 2.57% | 0.15 | 48143 | 6.06 | 6.00 | 6.20 | 918 | 6.10 | 6.17 | 291 | -10.59% | 8568.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CRH PLC | 30.28 | 2.57% | 0.76 | 412835 | 29.28 | 29.28 | 30.45 | 100 | 30.25 | 30.34 | 33 | -3.13% | -15.30% |
| Croda Int | 6054.00 | 0.23% | 14.00 | 37992 | 6024.00 | 6008.00 | 6102.00 | 122 | 6046.00 | 6060.00 | 119 | -3.20% | 18.36% |
| Crédit Agricole | 6.77 | 1.96% | 0.13 | 1364123 | 6.57 | 6.55 | 6.79 | 556 | 6.72 | 6.78 | 556 | -9.56% | -47.73% |
| CTS Eventim & Co. | 37.94 | 0.37% | 0.14 | 40563 | 37.22 | 37.16 | 37.94 | 46 | 37.84 | 37.98 | 50 | -13.14% | -32.61% |
| D'Ieteren | 43.15 | -0.23% | -0.10 | 6759 | 42.65 | 42.55 | 43.30 | 29 | 42.90 | 45.00 | 82 | -10.66% | -30.74% |
| DLY MAIL & GEN TRUST | 672.00 | -1.03% | -7.00 | 1030 | 682.00 | 664.00 | 682.00 | 3 | 600.00 | 697.00 | 1017 | -7.95% | -19.33% |
| Daimler | 44.59 | 1.01% | 0.45 | 587586 | 43.41 | 43.38 | 44.74 | 182 | 44.59 | 44.61 | 182 | -7.49% | -9.55% |
| D/S Norden | 90.70 | 0.89% | 0.80 | 1468 | 91.20 | 89.70 | 91.30 | 315 | 90.50 | 91.80 | 315 | -3.51% | -15.00% |
| DANIELI & C | 12.26 | 0.00% | 0.00 | 6201 | 12.18 | 12.06 | 12.26 | 600 | 12.22 | 12.46 | 480 | -13.66% | -25.24% |
| DANIELI +C.RISP.NC E | 7.67 | -0.26% | -0.02 | 8324 | 7.63 | 7.62 | 7.71 | 850 | 7.65 | 7.83 | 100 | -18.14% | -23.61% |
| Danone | 47.34 | 1.26% | 0.59 | 654004 | 46.32 | 46.20 | 47.48 | 123 | 47.32 | 47.35 | 123 | -6.96% | -35.82% |
| Danske Bank | 84.98 | -1.05% | -0.90 | 290491 | 84.84 | 84.61 | 85.68 | 443 | 84.86 | 85.26 | 335 | -9.25% | -21.46% |
| Dassault Systèmes | 147.00 | -0.37% | -0.55 | 49399 | 146.00 | 145.55 | 147.70 | 25 | 146.95 | 147.05 | 25 | -0.74% | 0.10% |
| Davide Campari-Milan | 8.93 | 1.57% | 0.14 | 498680 | 8.76 | 8.74 | 8.98 | 417 | 8.93 | 8.94 | 417 | -3.21% | 9.44% |
| DCC | 5036.00 | -0.71% | -36.00 | 25697 | 5074.00 | 5010.00 | 5090.00 | 133 | 5032.00 | 5040.00 | 35 | 0.48% | -23.00% |
| DE LA RUE | 135.40 | 0.74% | 1.00 | 31840 | 140.20 | 132.60 | 140.20 | 3295 | 129.60 | 139.60 | 380 | -7.77% | -2.73% |
| De'Longhi | 27.48 | 0.22% | 0.06 | 49569 | 27.04 | 26.98 | 27.64 | 310 | 27.34 | 27.56 | 90 | -5.83% | 45.55% |
| DEA CAPITAL | 1.01 | -1.95% | -0.02 | 1471 | 1.02 | 1.01 | 1.02 | 7500 | 0.92 | 1.01 | 735 | -6.33% | -31.52% |
| Demant | 201.80 | 0.85% | 1.70 | 63969 | 198.45 | 198.10 | 203.10 | 310 | 201.60 | 202.70 | 142 | -7.00% | -3.90% |
| Derwent London | 2667.00 | 2.73% | 71.00 | 21377 | 2596.00 | 2590.00 | 2670.00 | 73 | 2576.00 | 2670.00 | 80 | -4.41% | -33.46% |
| DEUTSCHE BANK | 7.91 | 0.83% | 0.07 | 2564056 | 7.78 | 7.69 | 7.95 | 560 | 7.88 | 7.93 | 2000 | -2.49% | 14.10% |
| DEUTSCHE BOERSE | 126.60 | -2.09% | -2.70 | 322459 | 127.12 | 125.85 | 128.15 | 65 | 126.55 | 126.75 | 49 | -8.03% | -9.89% |
| DEUTSCHE EUROSHOP | 10.83 | 1.69% | 0.18 | 25942 | 10.49 | 10.45 | 10.84 | 198 | 10.81 | 10.91 | 138 | -10.20% | -58.88% |
| DEUTSCHE LUFTHANSA | 7.35 | 1.77% | 0.13 | 353410 | 7.16 | 7.03 | 7.37 | 200 | 7.12 | 7.51 | 2000 | -13.32% | -55.05% |
| DEUTSCHE POST | 38.12 | -0.68% | -0.26 | 442649 | 37.97 | 37.84 | 38.49 | 201 | 38.10 | 38.12 | 47 | -6.11% | 12.40% |
| Deutsche Telekom | 13.08 | -0.63% | -0.08 | 1201049 | 13.02 | 12.96 | 13.12 | 643 | 13.07 | 13.09 | 605 | -2.77% | -10.54% |
| Deutsche Wohnen | 43.38 | 0.02% | 0.01 | 166093 | 42.97 | 42.71 | 43.44 | 18 | 43.22 | 43.38 | 83 | -0.69% | 19.08% |
| Diageo | 2503.00 | 0.28% | 7.00 | 641209 | 2481.00 | 2476.50 | 2505.50 | 230 | 2503.50 | 2505.00 | 90 | -4.70% | -21.85% |
| Dialog Semiconductor | 32.85 | -0.79% | -0.26 | 91222 | 32.00 | 31.96 | 33.17 | 176 | 32.82 | 32.90 | 52 | -3.35% | -27.39% |
| DiaSorin | 188.30 | 0.70% | 1.30 | 30093 | 186.20 | 186.20 | 189.90 | 19 | 188.30 | 188.50 | 19 | 0.32% | 63.17% |
| DIA | 0.11 | 1.15% | 0.00 | 90432 | 0.11 | 0.11 | 0.12 | 23670 | 0.11 | 0.11 | 58032 | -4.28% | 11.11% |
| Dixons Carphone | 95.90 | 0.10% | 0.10 | 271538 | 95.35 | 94.55 | 96.80 | 17 | 95.90 | 135.00 | 224 | -11.78% | -33.86% |
| DMG Mori | 40.50 | 0.00% | 0.00 | - | 40.50 | 40.50 | 40.50 | 87 | 40.30 | 60.40 | 31 | -0.12% | -5.04% |
| DNB ASA | 128.15 | 0.04% | 0.05 | 433602 | 126.25 | 126.25 | 128.35 | 15 | 128.10 | 128.50 | 323 | -8.02% | -22.10% |
| DNO ASA | 3.92 | -0.13% | -0.01 | 251364 | 3.85 | 3.85 | 4.02 | 9183 | 3.91 | 3.94 | 8215 | -11.48% | -66.12% |
| DOF ASA | 0.39 | 0.00% | 0.00 | - | 0.39 | 0.39 | 0.39 | 13076 | 0.40 | 0.41 | 20000 | -1.62% | -74.65% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 294.40 | 2.36% | 6.80 | 88780 | 280.80 | 280.80 | 295.00 | 5667 | 282.00 | 311.80 | 2 | -2.90% | -6.00% |
| DS Smith | 285.10 | 3.15% | 8.70 | 1261913 | 274.90 | 271.30 | 285.40 | 1152 | 284.70 | 285.30 | 1132 | -3.62% | -25.70% |
| DSV Panalpina | 1035.50 | 0.39% | 4.00 | 62594 | 1010.00 | 1010.00 | 1044.50 | 28 | 1031.50 | 1036.00 | 61 | -0.86% | 34.59% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.ON | 8.92 | 1.34% | 0.12 | 1642762 | 8.86 | 8.72 | 8.98 | 583 | 8.92 | 8.93 | 583 | -6.32% | -6.66% |
| Eastnine | 108.00 | 0.00% | 0.00 | - | 108.00 | 108.00 | 108.00 | 6 | 108.60 | 108.80 | 61 | -3.23% | -19.88% |
| EasyJet | 507.40 | 2.26% | 11.20 | 299555 | 487.40 | 479.50 | 507.60 | 861 | 505.80 | 519.80 | 7892 | -7.51% | -64.26% |
| EBRO FOODS | 19.28 | -3.02% | -0.60 | 11677 | 18.96 | 18.96 | 19.50 | 58 | 18.78 | 19.36 | 31 | -4.08% | -0.82% |
| Edenred | 40.11 | 0.96% | 0.38 | 66571 | 39.39 | 39.28 | 40.14 | 266 | 39.85 | 40.16 | 240 | -4.93% | -12.80% |
| EDP Renováveis | 16.46 | 3.00% | 0.48 | 129919 | 16.16 | 15.70 | 16.46 | 1507 | 16.20 | 16.50 | 261 | 2.75% | 58.27% |
| EDP-ENERGIAS | 4.24 | 2.19% | 0.09 | 1637667 | 4.15 | 4.14 | 4.30 | 1274 | 4.24 | 4.25 | 1050 | -3.00% | 12.77% |
| Eiffage | 62.48 | 0.13% | 0.08 | 102823 | 61.60 | 60.82 | 62.50 | 32 | 62.44 | 62.54 | 136 | -10.97% | -39.04% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.D.F. | 9.99 | 1.18% | 0.12 | 465869 | 9.77 | 9.77 | 10.01 | 334 | 9.95 | 10.01 | 180 | -4.17% | 0.65% |
| ELECTROCOMPONENTS | 677.50 | -1.45% | -10.00 | 51319 | 687.00 | 675.50 | 689.00 | 747 | 677.00 | 680.50 | 196 | -7.13% | 0.22% |
| Electrolux B | 199.55 | 0.63% | 1.25 | 135907 | 197.05 | 196.45 | 200.10 | 2726 | 198.30 | 210.00 | 100 | -2.75% | -13.16% |
| Electrom. GeoSvcs | 0.62 | -0.16% | -0.00 | 4583 | 0.62 | 0.62 | 0.62 | 11527 | 0.61 | 0.68 | 7065 | -10.71% | -70.38% |
| Elekta B | 103.60 | 0.97% | 1.00 | 67246 | 102.00 | 101.35 | 104.15 | 5254 | 103.00 | 105.00 | 700 | -6.67% | -15.98% |
| Elementis | 75.45 | 4.07% | 2.95 | 403879 | 71.05 | 71.05 | 75.90 | 1014 | 75.00 | 76.15 | 1013 | -0.33% | -57.94% |
| Elia Group | 83.00 | -0.60% | -0.50 | 3969 | 83.30 | 82.60 | 84.00 | 34 | 83.10 | 83.30 | 224 | -4.60% | 5.13% |
| Elisa A | 42.25 | -1.26% | -0.54 | 75921 | 42.67 | 41.62 | 42.77 | 124 | 42.19 | 42.48 | 379 | -5.65% | -14.14% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ElringKlinger | 8.63 | 7.47% | 0.60 | 12803 | 8.45 | 8.24 | 8.66 | 288 | 8.60 | 8.66 | 200 | 10.50% | 5.24% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 18.54 | 0.16% | 0.03 | 116901 | 18.37 | 18.32 | 18.60 | 50 | 16.00 | 18.54 | 211 | -5.53% | -18.95% |
| Endesa | 22.99 | 1.50% | 0.34 | 297865 | 22.49 | 22.44 | 23.00 | 25 | 22.72 | 22.99 | 45 | -4.49% | -3.24% |
| ENEL | 6.87 | -0.61% | -0.04 | 4288961 | 6.86 | 6.83 | 7.00 | 100 | 6.86 | 6.89 | 100 | -8.98% | -2.91% |
| Engie S.A. | 10.40 | 1.56% | 0.16 | 1086280 | 10.20 | 10.14 | 10.40 | 354 | 10.39 | 10.43 | 1000 | -7.92% | -27.88% |
| ENI | 6.01 | 2.02% | 0.12 | 1607081 | 5.88 | 5.86 | 6.01 | 1075 | 6.00 | 6.01 | 1024 | -6.36% | -56.78% |
| EnQuest | 9.12 | 1.00% | 0.09 | 196620 | 8.81 | 8.80 | 9.40 | 5804 | 9.20 | 14.00 | 4000 | -8.80% | -57.34% |
| Equinor | 121.15 | -1.14% | -1.40 | 1325777 | 120.55 | 119.20 | 121.40 | 1200 | 120.95 | 121.50 | 3600 | -7.87% | -30.97% |
| Eramet | 22.86 | 2.90% | 0.65 | 10214 | 21.89 | 21.79 | 23.00 | 15 | 22.79 | 23.19 | 231 | -5.05% | -50.36% |
| ERG | 19.43 | 0.47% | 0.09 | 18414 | 19.46 | 19.12 | 19.47 | 207 | 19.40 | 19.56 | 196 | -6.23% | 0.94% |
| Ericsson B | 99.76 | -0.88% | -0.89 | 1432695 | 100.15 | 99.24 | 100.50 | 400 | 99.76 | 100.20 | 524 | -7.59% | 21.99% |
| Ericsson Telefon A | 107.60 | -1.10% | -1.20 | 931 | 108.60 | 107.60 | 108.80 | 250 | 95.00 | 108.20 | 304 | -7.48% | 25.55% |
| ERSTE GROUP BANK | 17.68 | 3.45% | 0.59 | 281676 | 16.95 | 16.93 | 17.71 | 465 | 17.55 | 17.68 | 200 | -3.02% | -47.44% |
| Essentra | 249.60 | 6.85% | 16.00 | 18743 | 235.80 | 235.80 | 249.60 | 2 | 247.60 | 259.40 | 1489 | -6.09% | 0.00% |
| EssilorLuxottica | 106.55 | 0.85% | 0.90 | 88752 | 104.00 | 103.65 | 107.15 | 58 | 106.50 | 106.65 | 79 | -7.67% | -21.71% |
| Eurazeo | 39.00 | -2.06% | -0.82 | 52559 | 39.16 | 36.98 | 39.56 | 21 | 39.08 | 39.34 | 176 | -10.67% | -36.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Eurocommercial Prope | 9.40 | 2.29% | 0.21 | 8768 | 9.02 | 9.02 | 9.40 | 810 | 9.25 | 9.48 | 773 | -7.48% | -62.43% |
| Eurofins Scientific | 684.80 | 0.77% | 5.20 | 6801 | 673.70 | 672.60 | 688.40 | 12 | 685.40 | 686.60 | 12 | -1.52% | 38.57% |
| Eutelsat Communicati | 8.64 | 3.35% | 0.28 | 170640 | 8.44 | 8.37 | 8.67 | 5123 | 8.59 | 8.98 | 5124 | -1.14% | -40.71% |
| EVN | 13.72 | 3.00% | 0.40 | 5043 | 13.32 | 13.24 | 13.72 | 5 | 13.68 | 13.94 | 41 | -5.25% | -21.42% |
| EVRAZ | 359.50 | 0.22% | 0.80 | 353369 | 355.00 | 353.80 | 363.10 | 845 | 359.10 | 359.70 | 97 | -6.50% | -10.37% |
| EVS Broadcast Eq. | 12.38 | 2.15% | 0.26 | 613 | 11.58 | 11.58 | 12.46 | 222 | 12.12 | 12.68 | 56 | -6.35% | -43.85% |
| Exor NV | 44.72 | 1.31% | 0.58 | 114427 | 43.70 | 43.39 | 44.88 | 78 | 44.67 | 44.71 | 80 | -7.89% | -35.60% |
| EXPERIAN | 2826.00 | -0.60% | -17.00 | 161894 | 2830.00 | 2818.00 | 2851.00 | 254 | 2826.00 | 2832.00 | 253 | -5.04% | 10.35% |
| Fabege | 112.30 | 0.58% | 0.65 | 62841 | 110.75 | 110.40 | 112.80 | 49 | 112.20 | 112.55 | 200 | -5.95% | -27.92% |
| Fagron | 19.05 | -0.05% | -0.01 | 2834 | 18.92 | 18.85 | 19.09 | 1 | 19.02 | 19.32 | 2198 | -4.70% | -1.24% |
| Fastighets Balder B | 418.50 | 0.72% | 3.00 | 59621 | 411.10 | 411.10 | 420.90 | 1306 | 415.50 | 419.50 | 18 | -6.52% | -3.53% |
| Faurecia | 32.39 | 2.31% | 0.73 | 249388 | 31.25 | 31.16 | 32.67 | 276 | 32.14 | 32.64 | 276 | -14.04% | -32.48% |
| Ferguson | 7728.00 | -0.41% | -32.00 | 83448 | 7690.00 | 7684.00 | 7778.00 | 50 | 7730.00 | 7738.00 | 42 | -4.14% | 11.58% |
| FERREXPO | 190.60 | 3.64% | 6.70 | 202401 | 183.70 | 180.90 | 191.00 | 408 | 190.00 | 222.00 | 50 | 3.25% | 19.50% |
| FERROVIAL | 18.70 | -1.15% | -0.22 | 592091 | 18.75 | 18.19 | 18.77 | 603 | 18.70 | 18.71 | 155 | -9.64% | -30.34% |
| Fiat Chrysler | 10.52 | -0.17% | -0.02 | 840071 | 10.40 | 10.37 | 10.56 | 481 | 10.52 | 10.52 | 481 | -5.04% | -20.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fielmann | 65.05 | -0.38% | -0.25 | 2837 | 64.15 | 64.15 | 65.50 | 50 | 64.75 | 65.30 | 180 | -5.24% | -9.53% |
| Financière de Tubize | 72.90 | -2.80% | -2.10 | 324 | 74.30 | 72.90 | 74.30 | 278 | 70.20 | 74.70 | 84 | -6.90% | 14.26% |
| FIRSTGROUP | 40.86 | -2.11% | -0.88 | 336695 | 41.74 | 40.66 | 41.74 | 40 | 38.00 | 60.00 | 60 | -20.35% | -67.44% |
| Fiskars A | 12.88 | 8.60% | 1.02 | 1526 | 12.80 | 12.67 | 12.92 | 34 | 12.74 | 12.88 | 139 | 1.42% | 14.39% |
| FLSMIDTH & CO | 162.70 | 0.96% | 1.55 | 11879 | 156.75 | 156.75 | 163.45 | 84 | 162.80 | 163.60 | 156 | -6.87% | -38.67% |
| FLUGHAFEN WIEN | 20.25 | 1.76% | 0.35 | 159 | 20.30 | 20.25 | 20.30 | 1 | 20.20 | 20.65 | 128 | -14.92% | -46.36% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 13445.00 | 1.63% | 215.00 | 41731 | 13150.00 | 13045.00 | 13460.00 | 35 | 13440.00 | 13465.00 | 54 | 5.53% | 48.49% |
| FCC | 7.36 | -2.65% | -0.20 | 200 | 7.32 | 7.23 | 7.36 | 366 | 7.18 | 7.40 | 355 | -8.34% | -32.35% |
| FORTUM | 16.16 | 0.53% | 0.09 | 494250 | 16.02 | 15.95 | 16.31 | 500 | 16.16 | 16.17 | 500 | -6.70% | -26.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FRAPORT | 31.10 | -0.70% | -0.22 | 93401 | 31.18 | 30.68 | 31.50 | 101 | 30.98 | 31.28 | 381 | -13.42% | -59.09% |
| freenet | 15.19 | -2.16% | -0.34 | 171267 | 15.40 | 15.12 | 15.40 | 400 | 15.17 | 18.50 | 31 | -8.72% | -25.82% |
| FRESENIUS MED. CARE | 65.68 | -0.82% | -0.54 | 129588 | 65.72 | 65.29 | 67.12 | 122 | 65.64 | 65.74 | 127 | -4.34% | -0.06% |
| FRESENIUS | 31.87 | 1.14% | 0.36 | 369696 | 31.29 | 31.04 | 32.16 | 256 | 31.82 | 31.90 | 258 | -7.22% | -36.35% |
| FRESNILLO | 1162.00 | -0.21% | -2.50 | 404940 | 1162.00 | 1138.50 | 1173.50 | 500 | 1160.50 | 1163.00 | 485 | -4.52% | 80.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FUCHS PETROLUB | 32.70 | 0.15% | 0.05 | 2052 | 32.65 | 32.45 | 32.95 | 90 | 32.70 | 33.05 | 111 | -6.03% | -17.84% |
| FUCHS PETROLUB PRF | 44.38 | 1.23% | 0.54 | 22257 | 43.50 | 43.34 | 44.38 | 49 | 44.32 | 44.40 | 15 | -3.94% | 0.68% |
| FUGRO NV | 3.23 | -1.52% | -0.05 | 82880 | 3.28 | 3.20 | 3.33 | 2000 | 3.21 | 3.75 | 114 | -8.24% | -67.62% |
| G4S Plc | 205.00 | 0.05% | 0.10 | 1028613 | 204.10 | 202.60 | 205.30 | 3711 | 204.90 | 213.40 | 19456 | -2.80% | -6.35% |
| Galapagos | 101.30 | 1.30% | 1.30 | 32633 | 98.18 | 97.98 | 102.15 | 200 | 101.00 | 101.35 | 36 | -5.37% | -45.74% |
| Galp Energia | 6.97 | 2.11% | 0.14 | 666430 | 6.77 | 6.74 | 6.99 | 1100 | 6.89 | 7.01 | 6351 | -13.94% | -53.26% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 28.69 | 2.03% | 0.57 | 119841 | 27.88 | 27.79 | 28.91 | 236 | 28.66 | 28.81 | 72 | -4.87% | -2.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 106.90 | 1.42% | 1.50 | 18248 | 104.10 | 103.90 | 106.90 | 6 | 105.20 | 106.90 | 74 | -3.17% | -33.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Genmab | 2134.00 | -2.82% | -62.00 | 11474 | 2169.00 | 2127.00 | 2184.00 | 28 | 2132.00 | 2143.00 | 18 | -3.35% | 43.99% |
| GENUS | 4106.00 | -0.15% | -6.00 | 31557 | 4104.00 | 4068.00 | 4134.00 | 13 | 4102.00 | 4108.00 | 38 | -0.29% | 29.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEOX | 0.46 | -1.49% | -0.01 | 30670 | 0.46 | 0.46 | 0.46 | 310 | 0.46 | 0.46 | 78 | -14.73% | -61.03% |
| Gerresheimer | 86.35 | 0.52% | 0.45 | 21495 | 85.50 | 85.10 | 86.95 | 47 | 86.30 | 86.45 | 95 | -1.20% | 24.42% |
| Getinge B | 173.80 | -0.11% | -0.20 | 70583 | 172.75 | 171.60 | 174.60 | 324 | 169.25 | 175.75 | 1632 | -2.30% | 0.12% |
| Getlink SE | 11.60 | -0.51% | -0.06 | 213305 | 11.58 | 11.43 | 11.66 | 680 | 11.58 | 11.60 | 58 | -9.73% | -25.35% |
| GIMV | 44.58 | -0.83% | -0.38 | 622 | 44.52 | 44.45 | 44.70 | 688 | 43.00 | 44.75 | 3 | -3.31% | -18.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gjensidige Forsikr | 181.50 | -0.87% | -1.60 | 64806 | 183.80 | 180.65 | 183.80 | 779 | 181.40 | 181.70 | 100 | -5.32% | -1.52% |
| GLANBIA | 8.34 | -0.71% | -0.06 | 90413 | 8.29 | 8.18 | 8.40 | 1000 | 8.07 | 8.33 | 528 | 0.66% | -20.27% |
| GLAXOSMITHKLINE | 1295.60 | -0.57% | -7.40 | 1563081 | 1298.20 | 1284.20 | 1305.00 | 120 | 1296.40 | 1297.40 | 445 | -3.41% | -27.16% |
| Glencore | 155.58 | 0.28% | 0.44 | 4396283 | 152.68 | 150.60 | 155.70 | 2034 | 155.68 | 155.82 | 2034 | -6.74% | -34.34% |
| GN Store Nord | 460.65 | 1.02% | 4.65 | 70693 | 452.20 | 452.20 | 463.00 | 83 | 457.20 | 461.70 | 224 | -3.67% | 46.56% |
| GO-AHEAD GROUP | 579.00 | 1.40% | 8.00 | 15729 | 562.00 | 560.00 | 585.00 | 3373 | 568.50 | 582.00 | 111 | -4.93% | -73.90% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GRAFTON GROUP | 673.50 | 0.90% | 6.00 | 35072 | 673.50 | 663.00 | 678.50 | 163 | 673.00 | 674.50 | 120 | -8.62% | -22.76% |
| GRAINGER | 278.80 | 0.29% | 0.80 | 104290 | 273.00 | 273.00 | 279.90 | 10642 | 267.00 | 279.20 | 1771 | -5.30% | -10.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREAT PORTLAND EST | 576.80 | 0.59% | 3.40 | 93649 | 567.20 | 565.60 | 578.40 | 538 | 577.60 | 601.80 | 1952 | -7.15% | -33.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREGGS PLC LS-,02 | 1289.00 | -0.85% | -11.00 | 16054 | 1274.00 | 1263.00 | 1294.00 | 407 | 1252.00 | 1296.00 | 70 | -5.57% | -43.96% |
| Grifols CL.B | 14.44 | 0.98% | 0.14 | 52103 | 14.40 | 14.20 | 14.46 | 74 | 14.42 | 14.48 | 400 | -6.42% | -29.90% |
| GRIFOLS CL. A | 23.14 | -0.52% | -0.12 | 399834 | 23.11 | 22.96 | 23.35 | 318 | 23.12 | 23.14 | 318 | -7.51% | -26.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GBL | 70.44 | 0.43% | 0.30 | 28037 | 70.02 | 69.50 | 70.50 | 627 | 70.12 | 70.54 | 112 | -7.73% | -25.10% |
| GRUPO CATALANA NOM.E | 19.80 | 2.17% | 0.42 | 5002 | 19.00 | 19.00 | 19.91 | 135 | 19.48 | 20.05 | 131 | -5.94% | -36.94% |
| H. Lundbeck | 180.25 | 0.33% | 0.60 | 60084 | 179.50 | 177.50 | 180.65 | 209 | 179.80 | 180.45 | 352 | -7.11% | -29.17% |
| HALFORDS GROUP | 241.00 | 1.26% | 3.00 | 35635 | 235.50 | 235.00 | 241.50 | 1 | 160.00 | 252.00 | 7861 | 1.47% | 42.60% |
| Halma | 2371.00 | 0.17% | 4.00 | 45521 | 2357.00 | 2338.00 | 2391.00 | 90 | 2370.00 | 2373.00 | 327 | -2.79% | 12.21% |
| Hamburger HafenLog | 14.40 | 0.70% | 0.10 | 2458 | 14.10 | 14.10 | 14.40 | 10 | 14.18 | 14.44 | 37 | -8.86% | -41.46% |
| Hammerson | 16.41 | -3.73% | -0.64 | 685585 | 16.80 | 16.30 | 16.88 | 6987 | 16.21 | 16.64 | 4700 | -16.85% | -41.92% |
| Hannover Rueck | 125.00 | 0.48% | 0.60 | 26326 | 123.70 | 123.40 | 125.20 | 67 | 124.80 | 125.10 | 68 | -3.77% | -27.49% |
| HARGREAVES LANSDOWN | 1357.50 | 0.17% | 2.25 | 102829 | 1352.50 | 1340.00 | 1369.50 | 150 | 1357.00 | 1360.50 | 350 | -3.96% | -29.75% |
| HAYS | 107.40 | 0.09% | 0.10 | 299057 | 106.40 | 106.30 | 107.70 | 1960 | 107.20 | 107.90 | 3799 | -6.20% | -40.89% |
| HeidelbergCement AG | 49.11 | 1.24% | 0.60 | 125159 | 47.81 | 47.40 | 49.47 | 77 | 49.11 | 49.15 | 77 | -9.12% | -24.42% |
| Heidelberger Druck | 0.49 | -0.37% | -0.00 | 4816 | 0.49 | 0.48 | 0.49 | 4 | 0.49 | 0.49 | 25 | -10.39% | -57.98% |
| Heineken Holding | 66.45 | -0.75% | -0.50 | 80630 | 66.40 | 66.15 | 67.30 | 54 | 66.35 | 66.55 | 9 | -6.08% | -23.27% |
| Heineken | 76.32 | -0.47% | -0.36 | 146190 | 76.14 | 75.70 | 76.84 | 47 | 76.34 | 76.38 | 47 | -5.31% | -19.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HENKEL Vz | 83.46 | -0.55% | -0.46 | 108647 | 83.44 | 82.60 | 83.92 | 43 | 83.42 | 87.58 | 100 | -7.78% | -9.54% |
| Henkel & Co. | 77.70 | -0.89% | -0.70 | 28309 | 77.85 | 76.95 | 78.05 | 38 | 77.70 | 79.50 | 80 | -6.22% | -7.39% |
| Hennes & Mauritz B | 144.75 | 1.61% | 2.30 | 266640 | 140.70 | 140.65 | 144.85 | 2032 | 143.05 | 146.00 | 1000 | -8.39% | -23.93% |
| HERA | 2.70 | 1.12% | 0.03 | 283069 | 2.65 | 2.65 | 2.71 | 1309 | 2.70 | 2.72 | 1385 | -6.32% | -30.86% |
| HERMES INTL | 798.40 | -1.48% | -12.00 | 13301 | 800.00 | 795.00 | 808.00 | 6 | 798.20 | 798.80 | 6 | -3.18% | 19.56% |
| Hexagon B | 656.20 | 2.88% | 18.40 | 84674 | 637.80 | 632.00 | 656.20 | 81 | 650.60 | 656.20 | 175 | -1.71% | 25.42% |
| Hexpol B | 77.85 | 0.65% | 0.50 | 117514 | 76.90 | 76.50 | 78.25 | 6989 | 77.40 | 78.15 | 801 | -9.05% | -15.24% |
| HIKMA PHARMA | 2520.00 | -0.83% | -21.00 | 93086 | 2535.00 | 2492.00 | 2545.00 | 248 | 2520.00 | 2522.00 | 64 | -1.14% | 27.02% |
| HOCHSCHILD MINING | 220.40 | 1.85% | 4.00 | 107388 | 214.00 | 212.00 | 221.20 | 600 | 220.00 | 349.80 | 25 | -7.16% | 20.24% |
| HOCHTIEF | 63.45 | 1.68% | 1.05 | 13669 | 61.20 | 61.15 | 63.50 | 318 | 63.05 | 63.55 | 18 | -10.13% | -44.39% |
| Holmen B | 336.40 | 1.39% | 4.60 | 11790 | 330.20 | 330.20 | 337.80 | 1624 | 334.40 | 400.00 | 75 | -1.98% | 18.45% |
| HOMESERVE | 1108.00 | 0.09% | 1.00 | 31740 | 1106.00 | 1095.00 | 1110.00 | 296 | 1107.00 | 1109.00 | 282 | -5.46% | -11.92% |
| HOWDEN JOINERY GROUP | 636.00 | 1.21% | 7.60 | 178401 | 627.20 | 624.20 | 638.20 | 706 | 635.40 | 637.20 | 765 | -7.88% | -5.50% |
| HSBC Holdings | 324.50 | 0.28% | 0.90 | 4474281 | 320.75 | 320.55 | 324.90 | 1043 | 323.60 | 324.50 | 700 | 1.39% | -45.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hufvudstaden A | 116.00 | 0.43% | 0.50 | 7279 | 114.90 | 114.60 | 116.50 | 1020 | 115.10 | 116.20 | 49 | -7.20% | -37.43% |
| Hugo Boss | 19.74 | -1.15% | -0.23 | 164629 | 19.68 | 19.40 | 20.03 | 102 | 19.62 | 19.80 | 344 | -14.47% | -54.34% |
| Huhtamäki | 41.78 | 0.48% | 0.20 | 24022 | 41.18 | 41.18 | 41.94 | 280 | 41.72 | 41.90 | 10 | -3.55% | 1.14% |
| HUNTING | 140.20 | 1.67% | 2.30 | 13613 | 137.00 | 137.00 | 142.10 | 1621 | 134.30 | 139.70 | 753 | -0.57% | -66.68% |
| Husqvarna A | 91.00 | 0.00% | 0.00 | - | 91.00 | 91.00 | 91.00 | 2000 | 89.60 | 92.60 | 500 | -9.00% | 21.66% |
| HUSQVARNA B | 91.40 | 1.29% | 1.16 | 188492 | 89.50 | 89.38 | 91.76 | 87 | 90.94 | 92.50 | 500 | -7.88% | 22.06% |
| Hyve Group | 50.85 | -0.59% | -0.30 | 26618 | 50.00 | 50.00 | 51.75 | 2509 | 49.80 | 51.95 | 1908 | -10.55% | -91.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| IBERDROLA | 10.15 | -0.32% | -0.03 | 2928093 | 10.10 | 10.09 | 10.28 | 1384 | 10.11 | 10.15 | 1542 | -5.07% | 10.42% |
| ICA Gruppen | 418.60 | 0.87% | 3.60 | 38457 | 415.70 | 414.20 | 419.70 | 1300 | 415.80 | 418.70 | 19 | -4.32% | -4.28% |
| Icade SA | 43.30 | 1.03% | 0.44 | 16561 | 42.24 | 42.24 | 43.30 | 119 | 43.26 | 43.42 | 5 | -8.34% | -55.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| IG GROUP HOLDINGS | 762.00 | 1.20% | 9.00 | 134077 | 750.00 | 747.00 | 768.00 | 907 | 760.50 | 766.00 | 231 | -2.31% | 9.42% |
| Iliad | 166.70 | -1.27% | -2.15 | 11994 | 167.00 | 165.00 | 167.85 | 48 | 166.50 | 167.10 | 14 | 1.65% | 44.27% |
| Imerys | 25.46 | 0.32% | 0.08 | 22683 | 25.00 | 24.96 | 25.62 | 38 | 25.36 | 25.70 | 543 | -11.60% | -32.36% |
| IMI PLC | 1033.00 | 0.00% | 0.00 | 61351 | 1027.00 | 1023.00 | 1046.00 | 3444 | 1011.00 | 1033.00 | 273 | -7.85% | -12.31% |
| Immofinanz | 11.48 | -0.69% | -0.08 | 37922 | 11.50 | 11.29 | 11.56 | 240 | 11.00 | 23.90 | 707 | -12.30% | -52.17% |
| Imperial Brands | 1227.00 | 0.37% | 4.50 | 465652 | 1216.50 | 1203.00 | 1227.50 | 580 | 1226.50 | 1228.00 | 268 | -4.96% | -34.04% |
| Inchcape | 497.80 | 2.85% | 13.80 | 197722 | 476.80 | 476.80 | 498.00 | 612 | 497.20 | 498.40 | 745 | -1.33% | -29.64% |
| Indra Sistemas A | 5.12 | -0.19% | -0.01 | 140528 | 5.05 | 5.05 | 5.29 | 669 | 5.12 | 5.13 | 716 | -16.07% | -49.80% |
| Inditex Ind De Desno | 21.29 | -0.19% | -0.04 | 944292 | 21.08 | 21.03 | 21.50 | 120 | 21.28 | 21.30 | 134 | -11.48% | -32.46% |
| Industrivärden A | 239.80 | -0.17% | -0.40 | 49218 | 237.60 | 237.60 | 241.60 | 571 | 238.20 | 241.40 | 2289 | -3.77% | 3.18% |
| Industrivärden C | 228.80 | -0.91% | -2.10 | 19566 | 229.10 | 228.10 | 231.10 | 2394 | 227.20 | 241.70 | 211 | -5.14% | 1.10% |
| Indutrade | 447.80 | -0.27% | -1.20 | 23676 | 447.20 | 445.80 | 452.40 | 1214 | 444.40 | 451.40 | 199 | -7.13% | 33.43% |
| Infineon Technologie | 23.93 | 0.32% | 0.08 | 961242 | 23.56 | 23.39 | 24.15 | 323 | 23.91 | 23.93 | 323 | -10.58% | 18.01% |
| Informa Plc | 418.20 | 1.11% | 4.60 | 582254 | 409.20 | 407.40 | 418.90 | 800 | 417.90 | 418.40 | 600 | -6.76% | -51.36% |
| ING Groep | 5.88 | 2.30% | 0.13 | 3082659 | 5.66 | 5.65 | 5.89 | 738 | 5.88 | 5.89 | 363 | -10.36% | -45.28% |
| Ingenico Group | 123.80 | -1.51% | -1.90 | 22023 | 124.35 | 123.25 | 125.60 | 118 | 122.55 | 150.00 | 36 | -6.57% | 27.84% |
| Intercontinental Hot | 3928.00 | 0.95% | 37.00 | 36102 | 3891.00 | 3841.00 | 3936.00 | 81 | 3925.00 | 3930.00 | 50 | -6.28% | -24.62% |
| Intermediate Capital | 1175.00 | 0.43% | 5.00 | 53886 | 1172.00 | 1156.00 | 1177.00 | 267 | 1175.00 | 1178.00 | 190 | -9.27% | -27.20% |
| International Consol | 95.88 | 4.51% | 4.14 | 7777909 | 90.48 | 88.88 | 96.16 | 2247 | 95.44 | 96.12 | 3000 | -11.51% | -76.87% |
| INTERPUMP GROUP | 32.46 | 3.18% | 1.00 | 13032 | 31.40 | 31.34 | 32.46 | 114 | 32.42 | 32.48 | 107 | -2.11% | 14.54% |
| Intertek Group | 5612.00 | -0.43% | -24.00 | 65627 | 5594.00 | 5572.00 | 5662.00 | 59 | 5614.00 | 5622.00 | 114 | -6.53% | -3.87% |
| INTESA SANPAOLO | 1.42 | 1.36% | 0.02 | 9170478 | 1.38 | 1.38 | 1.42 | 6593 | 1.42 | 1.42 | 6593 | -8.68% | -39.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| INTL PERSONAL FIN | 57.60 | -1.87% | -1.10 | 19119 | 59.50 | 56.80 | 59.50 | 25 | 35.00 | 57.90 | 63 | -12.33% | -65.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Intrum | 218.40 | 1.11% | 2.40 | 3537 | 215.20 | 215.00 | 220.40 | 408 | 216.40 | 222.00 | 67 | -10.71% | -21.83% |
| INTU PROPERTIES | 1.77 | - | - | - | - | - | - | 75000 | 0.60 | 1.80 | 19891 | -55.19% | -94.79% |
| Investec PLC | 142.35 | -2.50% | -3.65 | 142417 | 140.60 | 140.60 | 145.25 | 148 | 142.30 | 143.90 | 250 | -14.66% | -55.01% |
| Investment AB Latour | 206.90 | 2.83% | 5.70 | 35832 | 199.90 | 199.90 | 207.00 | 2642 | 205.40 | 207.80 | 50 | -2.13% | 35.23% |
| Investor A | 533.00 | 0.00% | 0.00 | 811 | 531.00 | 528.00 | 533.50 | 400 | 519.50 | 540.50 | 100 | -5.41% | 5.13% |
| Investor B | 535.00 | -0.19% | -1.00 | 179314 | 532.00 | 529.80 | 536.00 | 45 | 534.80 | 541.40 | 529 | -5.38% | 4.53% |
| Ipsen | 78.40 | 3.29% | 2.50 | 30954 | 75.75 | 75.25 | 78.45 | 9 | 78.40 | 78.75 | 156 | -2.61% | -0.13% |
| IPSOS | 21.10 | 0.96% | 0.20 | 4348 | 20.80 | 20.65 | 21.10 | 100 | 21.00 | 21.75 | 1776 | -11.53% | -26.86% |
| IREN | 1.94 | 0.47% | 0.01 | 425462 | 1.92 | 1.92 | 1.97 | 2109 | 1.94 | 1.95 | 7573 | -5.41% | -29.78% |
| ITALMOBILIARE | 27.40 | 0.00% | 0.00 | 123 | 27.38 | 27.38 | 27.55 | 24 | 26.80 | 27.45 | 1 | -1.53% | 13.69% |
| ITV Plc | 72.16 | 1.63% | 1.16 | 1932034 | 70.48 | 70.02 | 72.34 | 3996 | 71.96 | 72.16 | 4147 | -2.93% | -52.23% |
| JAR LLOYD THOMSON GR | 1914.00 | - | - | - | - | - | - | 400 | 1914.00 | 1916.00 | 27615 | 0.10% | 1.27% |
| JCDECAUX | 13.25 | 2.24% | 0.29 | 54132 | 12.94 | 12.88 | 13.27 | 129 | 13.23 | 13.34 | 447 | -4.88% | -51.57% |
| Jeronimo Martins | 13.71 | -0.94% | -0.13 | 115114 | 13.95 | 13.66 | 13.95 | 176 | 13.71 | 13.73 | 939 | -4.79% | -6.54% |
| JM | 257.00 | 1.82% | 4.60 | 6472 | 251.40 | 250.70 | 257.00 | 1149 | 253.70 | 275.00 | 490 | -7.32% | -7.45% |
| WOOD GROUP (JOHN) | 213.20 | 3.95% | 8.10 | 221549 | 203.10 | 202.60 | 214.10 | 832 | 212.70 | 219.50 | 9064 | -4.95% | -46.81% |
| Johnson, Matthey | 2150.00 | -0.23% | -5.00 | 158336 | 2129.00 | 2124.00 | 2160.00 | 282 | 2147.00 | 2151.00 | 145 | -9.24% | -28.14% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Jupiter Fund Managem | 233.20 | 1.26% | 2.90 | 196357 | 229.40 | 229.30 | 233.20 | 561 | 229.40 | 233.40 | 665 | -0.43% | -43.16% |
| JYSKE BANK | 190.10 | -0.26% | -0.50 | 10057 | 188.85 | 187.90 | 190.40 | 427 | 190.10 | 190.95 | 130 | -5.75% | -21.90% |
| K+S | 5.73 | -1.68% | -0.10 | 113590 | 5.74 | 5.67 | 5.85 | 982 | 5.73 | 6.08 | 1208 | -9.93% | -48.36% |
| Kapsch TrafficCom | 11.15 | 1.83% | 0.20 | 528 | 10.95 | 10.95 | 11.40 | 177 | 11.15 | 11.35 | 232 | -8.98% | -61.01% |
| KAZAKHMYS | 630.00 | 0.00% | 0.00 | 724541 | 629.00 | 624.90 | 630.00 | 341 | 629.40 | 630.00 | 136 | 6.49% | 18.11% |
| KBC Groep | 42.22 | 1.05% | 0.44 | 150937 | 41.22 | 41.19 | 42.47 | 645 | 42.02 | 43.91 | 1047 | -7.37% | -37.08% |
| KEMIRA | 10.58 | -1.03% | -0.11 | 41013 | 10.61 | 10.51 | 10.71 | 1421 | 10.54 | 10.64 | 1480 | -10.26% | -20.45% |
| KENMARE RESOURCES | 289.00 | -1.70% | -5.00 | 4769 | 295.00 | 289.00 | 295.00 | 390 | 190.00 | 303.00 | 2334 | 9.06% | 32.57% |
| KERING | 517.45 | -0.26% | -1.35 | 31503 | 512.60 | 510.90 | 520.10 | 14 | 517.30 | 517.60 | 14 | -6.93% | -11.77% |
| KERRY GROUP A | 102.30 | 0.20% | 0.20 | 29441 | 101.50 | 101.40 | 103.00 | 10 | 102.20 | 103.50 | 34 | -5.19% | -7.34% |
| Kesko 'A' | 21.15 | 2.92% | 0.60 | 1712 | 20.85 | 20.85 | 21.15 | 23 | 20.60 | 21.30 | 35 | -0.24% | 44.37% |
| Kesko B | 22.00 | 1.20% | 0.26 | 302174 | 21.56 | 21.48 | 22.20 | 229 | 21.96 | 22.04 | 162 | -1.70% | 39.46% |
| Kier Group | 47.31 | 6.99% | 3.09 | 41929 | 46.00 | 45.50 | 47.31 | 25 | 40.00 | 60.00 | 50 | -0.94% | -50.49% |
| Kindred Group | 67.22 | 2.69% | 1.76 | 16263 | 64.80 | 64.40 | 67.42 | 4429 | 67.30 | 68.52 | 4194 | -6.14% | 17.44% |
| Kinepolis Group | 21.70 | 13.14% | 2.52 | 45262 | 19.18 | 19.18 | 21.70 | 10 | 18.00 | 22.55 | 465 | -0.46% | -63.22% |
| KINGFISHER | 286.60 | -0.59% | -1.70 | 1138092 | 287.40 | 284.60 | 291.30 | 1076 | 286.50 | 290.60 | 2000 | -10.61% | 31.65% |
| Kingspan Group | 74.50 | 0.07% | 0.05 | 15115 | 74.00 | 73.95 | 75.80 | 100 | 68.00 | 75.15 | 66 | -2.10% | 36.57% |
| Kinnevik AB 'B' | 365.70 | 1.09% | 3.95 | 128908 | 358.00 | 356.25 | 365.70 | 40 | 365.15 | 369.90 | 775 | -2.64% | 59.90% |
| KLOECKNER & CO | 4.82 | 1.00% | 0.05 | 23978 | 4.74 | 4.72 | 4.89 | 200 | 4.49 | 5.65 | 30 | -14.24% | -23.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Klépierre | 10.85 | 2.07% | 0.22 | 154821 | 10.54 | 10.54 | 10.86 | 768 | 10.83 | 10.88 | 25 | -11.54% | -67.91% |
| KONE | 68.24 | -0.47% | -0.32 | 107416 | 67.80 | 67.80 | 69.08 | 119 | 68.16 | 68.40 | 74 | -4.56% | 17.05% |
| Konecranes | 26.98 | 4.98% | 1.28 | 18845 | 25.38 | 25.28 | 27.04 | 855 | 26.82 | 27.00 | 120 | -4.33% | -1.42% |
| Kongsberg Gruppen | 154.00 | 7.39% | 10.60 | 17112 | 149.60 | 149.60 | 157.40 | 226 | 153.40 | 154.60 | 234 | 4.62% | 11.51% |
| Ahold Delhaize | 23.66 | -1.09% | -0.26 | 650692 | 23.83 | 23.45 | 23.91 | 324 | 23.64 | 23.68 | 333 | -2.63% | 5.77% |
| Koninklijke BAM Groe | 1.07 | 3.78% | 0.04 | 130956 | 1.05 | 1.02 | 1.07 | 6242 | 1.05 | 1.10 | 6242 | -6.71% | -60.13% |
| BOSKALIS WESTMINSTER | 17.31 | 1.58% | 0.27 | 11517 | 17.02 | 16.91 | 17.32 | 2300 | 16.61 | 18.02 | 1873 | -7.28% | -24.18% |
| Koninklijke DSM | 137.20 | 0.37% | 0.50 | 57389 | 135.90 | 135.90 | 138.05 | 17 | 137.20 | 137.25 | 32 | -2.63% | 18.12% |
| KONINKLIJKE KPN | 2.32 | -0.90% | -0.02 | 2912048 | 2.33 | 2.30 | 2.36 | 381 | 2.33 | 2.33 | 1463 | -3.29% | -11.87% |
| PHILIPS | 40.02 | -0.05% | -0.02 | 521458 | 39.34 | 39.28 | 40.08 | 160 | 40.02 | 40.05 | 160 | -4.93% | -6.47% |
| Koninklijke Vopak | 44.62 | -0.34% | -0.15 | 21115 | 44.62 | 44.45 | 44.90 | 16 | 44.59 | 44.63 | 2 | -3.98% | -7.83% |
| Krones | 49.08 | -0.04% | -0.02 | 2048 | 49.34 | 48.68 | 49.54 | 67 | 48.88 | 49.18 | 31 | -7.13% | -27.50% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Kungsleden | 75.50 | 0.67% | 0.50 | 9825 | 74.70 | 74.70 | 75.65 | 2844 | 75.00 | 75.70 | 297 | -6.79% | -23.35% |
| Kvaerner | 7.50 | 4.60% | 0.33 | 5914 | 7.15 | 7.12 | 7.50 | 4520 | 7.41 | 7.57 | 4520 | -1.32% | -32.49% |
| L'Oreal | 277.20 | -0.72% | -2.00 | 100993 | 276.20 | 275.20 | 277.60 | 28 | 277.00 | 277.40 | 28 | -3.45% | 5.08% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lagardère | 18.82 | 0.48% | 0.09 | 58599 | 18.74 | 18.64 | 19.09 | 822 | 18.65 | 18.83 | 511 | -13.35% | -4.27% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Land Securities Grou | 508.40 | 0.83% | 4.20 | 317572 | 498.35 | 496.90 | 509.20 | 440 | 508.30 | 509.00 | 420 | -8.33% | -48.58% |
| Lanxess | 43.55 | 0.48% | 0.21 | 51993 | 42.65 | 42.58 | 43.62 | 17 | 38.60 | 43.89 | 147 | -9.78% | -27.34% |
| Lassila & Tikanoja | 12.98 | 0.31% | 0.04 | 3775 | 12.84 | 12.84 | 13.08 | 40 | 12.90 | 13.74 | 145 | -3.57% | -17.32% |
| Legal & General | 185.35 | 1.26% | 2.30 | 2038980 | 182.55 | 181.75 | 185.55 | 2835 | 185.05 | 185.35 | 1300 | -6.13% | -39.03% |
| Legrand | 63.48 | 0.16% | 0.10 | 98962 | 62.80 | 62.64 | 63.70 | 64 | 63.32 | 63.50 | 56 | -7.71% | -12.71% |
| Leonardo S.p.A. | 4.08 | -0.58% | -0.02 | 1001055 | 4.05 | 4.01 | 4.11 | 860 | 4.08 | 4.09 | 860 | -14.08% | -61.14% |
| Leoni | 5.24 | 6.18% | 0.30 | 7787 | 4.81 | 4.75 | 5.25 | 524 | 5.14 | 5.25 | 173 | 4.28% | -49.52% |
| Leroy Seafood | 44.75 | -0.93% | -0.42 | 306070 | 45.17 | 44.25 | 45.51 | 822 | 44.59 | 44.84 | 1315 | -8.22% | -23.24% |
| Lindab International | 137.00 | 2.14% | 2.87 | 4896 | 133.60 | 133.60 | 137.30 | 2049 | 135.60 | 137.80 | 2494 | -13.70% | 15.13% |
| LINDE PLC EO 0,001 | 188.90 | 0.88% | 1.65 | 185932 | 184.65 | 184.60 | 189.20 | 42 | 188.90 | 189.20 | 20 | -4.86% | -0.68% |
| Lloyds Banking Group | 28.03 | -0.51% | -0.14 | 32919475 | 27.91 | 27.68 | 28.46 | 11512 | 28.04 | 28.07 | 11512 | -3.78% | -55.40% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 8318.00 | -0.88% | -74.00 | 53090 | 8346.00 | 8252.00 | 8352.00 | 39 | 8314.00 | 8322.00 | 25 | -1.23% | 7.36% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Loomis AB | 226.80 | - | - | - | - | - | - | 18 | 225.00 | 244.20 | 107 | -5.50% | -41.58% |
| Lundbergföretagen B | 400.40 | -0.65% | -2.60 | 2226 | 400.80 | 398.60 | 402.00 | 579 | 395.40 | 402.40 | 474 | -4.89% | -2.77% |
| Lundin Energy | 169.05 | 0.71% | 1.20 | 93364 | 167.00 | 165.25 | 170.65 | 3224 | 167.90 | 171.90 | 500 | -5.48% | -46.96% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LVMH Moët Henn. L. Vui | 404.50 | 0.42% | 1.70 | 98857 | 398.70 | 397.50 | 405.90 | 10 | 403.55 | 405.15 | 10 | -4.99% | -2.34% |
| Man Group | 108.15 | -0.60% | -0.65 | 197710 | 107.90 | 105.90 | 108.25 | 2712 | 108.00 | 108.25 | 2806 | -7.25% | -31.51% |
| Manz | 28.90 | -1.37% | -0.40 | 696 | 28.90 | 28.90 | 29.30 | 17 | 28.80 | 28.90 | 92 | 0.00% | 35.36% |
| MAPFRE | 1.30 | 2.05% | 0.03 | 831523 | 1.25 | 1.25 | 1.30 | 987 | 1.30 | 1.31 | 2756 | -3.86% | -45.33% |
| Marel | 4.25 | -2.07% | -0.09 | 11135 | 4.33 | 4.25 | 4.33 | 1448 | 4.13 | 4.37 | 6666 | -7.41% | -5.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Marks & Spencer (M&S | 89.78 | 0.85% | 0.76 | 1971345 | 87.24 | 86.88 | 89.82 | 3858 | 89.32 | 91.50 | 5324 | -7.65% | -57.97% |
| MARR | 11.60 | -0.68% | -0.08 | 7930 | 11.56 | 11.46 | 11.84 | 222 | 11.54 | 11.70 | 269 | -8.37% | -43.14% |
| Marston's | 48.00 | 3.23% | 1.50 | 53904 | 46.10 | 46.10 | 48.38 | 4039 | 46.12 | 50.20 | 9849 | -3.42% | -62.26% |
| Mayr-Melnhof Karton | 140.60 | 0.86% | 1.20 | 1909 | 125.00 | 125.00 | 142.40 | 20 | 138.00 | 155.00 | 633 | -3.43% | 16.58% |
| MEDIASET | 2.85 | -1.66% | -0.05 | 89520 | 2.88 | 2.74 | 2.88 | 937 | 2.80 | 2.86 | 320 | -7.17% | -49.43% |
| MEDIASET | 1.47 | -0.81% | -0.01 | 115143 | 1.47 | 1.44 | 1.47 | 3794 | 1.46 | 1.47 | 3972 | -8.38% | -45.16% |
| Mediobanca Banca di | 6.08 | -0.85% | -0.05 | 1449380 | 6.06 | 5.99 | 6.12 | 610 | 6.08 | 6.08 | 582 | -7.82% | -38.18% |
| Medivir B | 13.88 | 0.00% | 0.00 | - | 13.88 | 13.88 | 13.88 | 122 | 13.84 | 14.12 | 250 | 2.21% | 11.58% |
| MEGGITT | 273.50 | 1.30% | 3.50 | 817550 | 266.00 | 265.10 | 274.70 | 1254 | 273.40 | 273.90 | 1030 | -10.56% | -58.26% |
| Mekonomen | 86.20 | 1.29% | 1.10 | 3929 | 84.20 | 84.20 | 87.05 | 633 | 85.70 | 86.90 | 379 | -6.71% | -7.41% |
| Melexis | 65.40 | -1.43% | -0.95 | 6869 | 65.20 | 64.45 | 65.95 | 26 | 65.25 | 66.10 | 549 | -4.46% | -2.90% |
| Melrose Industries | 119.80 | 1.74% | 2.05 | 1021897 | 117.20 | 116.20 | 120.10 | 2900 | 119.70 | 120.05 | 3048 | -9.55% | -50.31% |
| Mercialys | 4.09 | 1.69% | 0.07 | 26610 | 4.03 | 3.95 | 4.09 | 1817 | 4.06 | 4.10 | 9 | -9.51% | -66.86% |
| MERCK KGAA | 127.45 | -3.81% | -5.05 | 73626 | 130.50 | 126.70 | 131.00 | 34 | 127.40 | 127.50 | 34 | -3.34% | 20.92% |
| Metropole TV M6 | 9.44 | 1.34% | 0.12 | 10876 | 9.28 | 9.17 | 9.44 | 2689 | 9.26 | 9.55 | 275 | -6.35% | -44.01% |
| Metsä Board B | 7.22 | 3.66% | 0.26 | 45647 | 6.93 | 6.93 | 7.22 | 1536 | 7.21 | 7.22 | 295 | -0.48% | 20.13% |
| Metso Outotec | 6.03 | 3.65% | 0.21 | 988948 | 5.78 | 5.68 | 6.12 | 938 | 6.00 | 6.05 | 970 | -10.70% | 4.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Micro Focus Internat | 216.10 | -0.12% | -0.25 | 523431 | 213.80 | 211.10 | 222.30 | 7885 | 207.50 | 224.90 | 792 | -16.40% | -79.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mitchells & Butlers | 156.20 | -0.38% | -0.60 | 84859 | 156.40 | 155.00 | 157.00 | 250 | 99.50 | 251.00 | 40 | -1.26% | -65.82% |
| MITIE GROUP | 28.25 | -1.57% | -0.45 | 30694 | 28.45 | 27.80 | 28.45 | 100 | 25.00 | 35.80 | 63 | -6.07% | -62.04% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 118.30 | 1.72% | 2.00 | 26954 | 115.70 | 114.00 | 118.30 | 4056 | 117.40 | 150.00 | 1000 | 0.60% | 6.19% |
| MONDI | 1466.50 | 0.24% | 3.50 | 151333 | 1439.50 | 1439.50 | 1468.50 | 230 | 1466.50 | 1470.50 | 813 | -7.74% | -17.29% |
| MORGAN ADVAN MAT PLC | 247.50 | 0.81% | 2.00 | 2808 | 241.50 | 241.50 | 247.50 | 1 | 190.00 | 259.50 | 3391 | -6.43% | -22.46% |
| MORRISON WM SMKTS | 162.80 | -1.39% | -2.30 | 1005780 | 164.20 | 161.90 | 165.15 | 1864 | 162.80 | 163.00 | 1864 | -5.92% | -18.68% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mowi | 150.60 | -0.99% | -1.50 | 295336 | 150.55 | 148.95 | 152.10 | 150 | 150.00 | 150.65 | 180 | -8.09% | -34.21% |
| MTU Aero Engines | 146.30 | 1.00% | 1.45 | 96001 | 144.10 | 142.45 | 148.00 | 25 | 146.15 | 146.35 | 25 | -13.36% | -42.65% |
| Münchener Rück | 201.30 | -0.05% | -0.10 | 46501 | 199.68 | 199.55 | 203.30 | 1 | 200.90 | 202.10 | 1 | -4.73% | -23.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| National Express | 149.80 | 1.28% | 1.90 | 94532 | 146.20 | 145.40 | 150.10 | 1777 | 149.70 | 150.00 | 232 | -3.23% | -67.99% |
| NATIONAL GRID | 924.00 | 0.61% | 5.60 | 1715506 | 918.80 | 917.00 | 927.00 | 25 | 923.20 | 924.40 | 25 | -2.08% | -2.51% |
| Natixis | 2.00 | 3.96% | 0.08 | 1493706 | 1.90 | 1.90 | 2.00 | 6114 | 1.97 | 2.00 | 1581 | -4.97% | -49.40% |
| Naturgy Energy Group | 15.88 | -0.72% | -0.12 | 336522 | 15.76 | 15.67 | 15.98 | 292 | 15.87 | 15.89 | 412 | -10.46% | -29.30% |
| NatWest Group | 124.25 | 6.47% | 7.55 | 2167721 | 119.40 | 119.00 | 124.90 | 2000 | 124.10 | 124.30 | 2700 | 1.35% | -48.66% |
| NCC B | 142.90 | 1.56% | 2.20 | 7719 | 140.50 | 139.50 | 143.00 | 33 | 137.00 | 143.20 | 854 | -6.54% | -6.66% |
| Neles | 11.47 | 0.26% | 0.03 | 51020 | 11.38 | 11.35 | 11.48 | 1073 | 11.46 | 11.49 | 241 | -1.10% | 0.00% |
| Neste Corp | 44.67 | 0.22% | 0.10 | 205300 | 44.70 | 44.34 | 44.94 | 113 | 44.58 | 44.77 | 22 | -8.37% | 44.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Nexans | 41.68 | 1.86% | 0.76 | 7229 | 40.54 | 40.42 | 41.76 | 92 | 41.48 | 41.76 | 99 | -5.66% | -4.10% |
| Nexity | 24.18 | 1.26% | 0.30 | 16873 | 23.54 | 23.34 | 24.22 | 8 | 24.16 | 24.36 | 77 | -3.28% | -46.15% |
| NEXT | 5868.00 | -1.48% | -88.00 | 66605 | 5880.00 | 5796.00 | 5914.00 | 53 | 5862.00 | 5868.00 | 54 | -7.33% | -16.39% |
| Nibe Industrier B | 213.60 | 2.10% | 4.40 | 127976 | 207.50 | 207.50 | 214.60 | 1162 | 210.40 | 213.40 | 123 | -3.13% | 31.28% |
| Nkt A/S | 172.50 | -0.17% | -0.30 | 9346 | 170.30 | 168.60 | 173.80 | 142 | 172.00 | 173.10 | 142 | -4.27% | 7.08% |
| Nobia | 53.40 | -0.28% | -0.15 | 17537 | 52.70 | 52.70 | 53.55 | 892 | 53.10 | 65.00 | 159 | -9.34% | -23.66% |
| NOKIA | 2.90 | 4.60% | 0.13 | 13758107 | 2.77 | 2.70 | 2.92 | 3765 | 2.89 | 4.80 | 128 | -19.15% | -12.43% |
| NOKIAN TYRES | 26.29 | 2.30% | 0.59 | 171732 | 25.41 | 25.33 | 26.37 | 100 | 26.28 | 26.31 | 200 | -1.61% | 2.34% |
| Nordea Bank | 66.50 | 0.83% | 0.55 | 1091528 | 65.60 | 65.31 | 66.50 | 1500 | 66.34 | 66.49 | 1100 | -5.39% | -12.23% |
| Nordic Semi | 99.65 | 3.26% | 3.15 | 111045 | 95.10 | 95.05 | 100.50 | 393 | 99.20 | 100.00 | 393 | -3.06% | 78.58% |
| Norsk Hydro | 26.72 | -1.15% | -0.31 | 900738 | 26.95 | 26.58 | 27.14 | 1592 | 26.62 | 26.72 | 1300 | -4.43% | -18.34% |
| Norw. Air Shuttle | 0.61 | -1.59% | -0.01 | 1773121 | 0.63 | 0.60 | 0.63 | 9207 | 0.61 | 0.61 | 494 | -9.86% | -98.40% |
| Norwegian Energy | 126.00 | 1.61% | 2.00 | 26 | 126.00 | 126.00 | 126.00 | 124 | 123.00 | 125.00 | 66 | -4.55% | -45.22% |
| Norwegian Property | 10.90 | 0.00% | 0.00 | - | 10.90 | 10.90 | 10.90 | 1546 | 10.90 | 11.30 | 6043 | -3.54% | -22.14% |
| NOS SGPS | 2.94 | 0.27% | 0.01 | 45969 | 2.92 | 2.91 | 2.94 | 156 | 2.90 | 2.97 | 10794 | -6.95% | -38.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 412.35 | -3.06% | -13.00 | 832328 | 419.00 | 411.00 | 421.25 | 200 | 411.85 | 412.70 | 452 | -7.45% | 6.50% |
| NOVOZYMES | 385.80 | -1.43% | -5.60 | 110563 | 390.70 | 383.20 | 392.10 | 98 | 385.30 | 386.30 | 18 | -1.51% | 18.16% |
| Nyrstar | 0.10 | 0.00% | 0.00 | - | 0.10 | 0.10 | 0.10 | 1024 | 0.05 | 0.10 | 11 | 0.00% | -42.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Obrascon Huarte Lain | 0.58 | -5.72% | -0.04 | 1299 | 0.58 | 0.58 | 0.58 | 4602 | 0.57 | 0.59 | 4461 | -7.76% | -45.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 2281.00 | -2.98% | -70.00 | 127243 | 2334.00 | 2261.00 | 2342.00 | 90 | 2280.00 | 2294.00 | 132 | -1.34% | 78.90% |
| OEsterreichische Pos | 27.10 | 0.00% | 0.00 | 8236 | 27.20 | 27.00 | 27.30 | 81 | 27.00 | 27.45 | 96 | -5.74% | -21.11% |
| Olav Thon | 131.50 | 0.00% | 0.00 | - | 131.50 | 131.50 | 131.50 | 189 | 129.50 | 132.50 | 89 | -2.23% | -21.35% |
| OLD MUTUAL LTD. | 44.49 | -4.22% | -1.96 | 34314 | 45.70 | 44.04 | 45.74 | 2709 | 44.17 | 46.66 | 13527 | -15.10% | -58.03% |
| Olvi A | 44.70 | 2.29% | 1.00 | 69 | 44.00 | 44.00 | 44.70 | 22 | 44.50 | 45.00 | 34 | 4.93% | 8.50% |
| OMV | 19.73 | 1.91% | 0.37 | 253070 | 19.26 | 19.20 | 19.78 | 33 | 19.73 | 19.88 | 657 | -10.07% | -60.79% |
| Orange Belgium | 14.34 | -0.97% | -0.14 | 6601 | 14.40 | 14.18 | 14.48 | 186 | 14.12 | 14.54 | 181 | -7.36% | -30.89% |
| ORANGE SA | 9.57 | -0.60% | -0.06 | 1792884 | 9.53 | 9.50 | 9.65 | 386 | 9.50 | 9.60 | 1000 | 0.46% | -27.17% |
| Oriola 'B' | 1.81 | 1.69% | 0.03 | 11451 | 1.75 | 1.75 | 1.83 | 262 | 1.79 | 1.81 | 686 | -3.94% | -10.59% |
| Orion A | 36.70 | -0.68% | -0.25 | 200 | 37.20 | 36.70 | 37.20 | 60 | 36.55 | 36.85 | 310 | -3.17% | -10.27% |
| Orion B | 36.71 | -0.94% | -0.35 | 80150 | 36.97 | 36.25 | 37.44 | 215 | 36.68 | 36.83 | 304 | -3.29% | -11.09% |
| Orkla ASA | 90.38 | -1.09% | -1.00 | 259921 | 90.32 | 90.04 | 91.46 | 960 | 90.12 | 90.38 | 113 | -0.83% | 1.62% |
| Orpea | 85.84 | -0.44% | -0.38 | 25313 | 85.42 | 84.84 | 86.40 | 37 | 85.74 | 85.84 | 5 | -6.02% | -24.77% |
| Otello Corporation | 19.30 | 8.12% | 1.45 | 9485 | 17.45 | 17.25 | 20.00 | 2165 | 19.00 | 19.95 | 2574 | 0.78% | 18.70% |
| OUTOKUMPU | 2.15 | 0.61% | 0.01 | 364985 | 2.13 | 2.10 | 2.15 | 533 | 2.15 | 2.21 | 6459 | -9.95% | -23.48% |
| Oxurion | 2.38 | -1.45% | -0.04 | 372 | 2.38 | 2.38 | 2.42 | 400 | 2.30 | 2.38 | 514 | -9.87% | -19.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Pagegroup | 358.20 | -0.99% | -3.60 | 65006 | 356.80 | 355.00 | 362.40 | 10 | 293.00 | 405.00 | 10 | -9.64% | -31.84% |
| Pandora | 504.60 | -0.98% | -5.00 | 53387 | 505.00 | 502.80 | 512.40 | 57 | 503.20 | 506.60 | 57 | -5.36% | 74.12% |
| Paragon Banking | 297.80 | -0.20% | -0.60 | 49404 | 298.40 | 294.60 | 300.00 | 5040 | 292.80 | 369.00 | 40 | -10.03% | -44.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Peab B | 82.40 | 0.06% | 0.05 | 7811 | 81.85 | 81.65 | 82.45 | 2334 | 81.80 | 82.90 | 1561 | -10.36% | -12.01% |
| PEARSON | 509.40 | 1.98% | 9.90 | 226866 | 498.20 | 497.50 | 510.60 | 470 | 509.00 | 509.60 | 430 | -0.51% | -20.51% |
| Pennon Group | 994.20 | -0.83% | -8.30 | 122569 | 998.80 | 987.60 | 1010.00 | 629 | 993.80 | 995.40 | 160 | -2.86% | -2.86% |
| Pernod Ricard | 138.50 | 0.25% | 0.35 | 65873 | 136.85 | 136.20 | 138.50 | 40 | 138.50 | 139.65 | 35 | -6.39% | -13.44% |
| Persimmon | 2339.00 | 1.21% | 28.00 | 78669 | 2314.00 | 2307.00 | 2356.00 | 315 | 2338.00 | 2344.00 | 302 | -9.27% | -13.27% |
| PETROFAC | 117.95 | 2.03% | 2.35 | 127351 | 115.80 | 114.40 | 117.95 | 1 | 107.00 | 135.00 | 19020 | -2.36% | -69.24% |
| Petroleum Geo-Serv | 2.37 | 1.67% | 0.04 | 122656 | 2.32 | 2.31 | 2.39 | 9542 | 2.35 | 2.49 | 10000 | -16.44% | -86.22% |
| Petropavlovsk | 26.45 | -3.29% | -0.90 | 566654 | 27.40 | 26.00 | 27.40 | 36270 | 26.40 | 26.55 | 384 | -3.82% | 108.27% |
| Peugeot | 15.39 | -0.03% | -0.01 | 1039700 | 15.11 | 15.10 | 15.43 | 334 | 15.34 | 15.44 | 344 | -6.76% | -27.81% |
| Pfeiffer Vacuum Tech | 157.20 | -2.12% | -3.40 | 205 | 159.20 | 157.00 | 160.20 | 14 | 157.00 | 157.40 | 7 | -7.96% | -0.76% |
| Pharol SGPS SA | 0.09 | 0.00% | 0.00 | - | 0.09 | 0.09 | 0.09 | 11252 | 0.09 | 0.09 | 9697 | -6.14% | -7.93% |
| Pharos Energy | 12.54 | 3.47% | 0.42 | 4244 | 11.24 | 11.24 | 12.54 | 10 | 10.62 | 25.00 | 11 | -13.40% | -74.60% |
| PIAGGIO | 2.36 | 10.37% | 0.22 | 216589 | 2.14 | 2.12 | 2.36 | 250 | 2.36 | 2.63 | 3730 | 2.70% | -14.30% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Porsche Automobil | 45.90 | 0.53% | 0.24 | 94139 | 45.26 | 45.19 | 46.19 | 620 | 45.75 | 46.19 | 54 | -8.67% | -31.25% |
| PostNL | 2.85 | 1.82% | 0.05 | 114075 | 2.78 | 2.77 | 2.85 | 15516 | 2.74 | 2.86 | 1385 | -4.87% | 41.45% |
| PREMIER OIL | 11.06 | -3.45% | -0.40 | 240931 | 11.10 | 10.85 | 11.46 | 4000 | 7.00 | 11.75 | 10 | -15.25% | -88.73% |
| Prosegur - Cía degurid | 1.97 | 1.96% | 0.04 | 43439 | 1.93 | 1.92 | 1.98 | 1353 | 1.94 | 2.00 | 3204 | -3.38% | -46.36% |
| ProSiebenSat.1 Media | 9.58 | 1.03% | 0.10 | 244258 | 9.48 | 9.37 | 9.64 | 205 | 9.37 | 9.68 | 963 | -15.15% | -31.19% |
| Provident Financial | 233.80 | 2.54% | 5.80 | 65464 | 228.60 | 225.40 | 235.00 | 805 | 221.80 | 233.80 | 1499 | 1.65% | -49.05% |
| PROXIMUS | 16.68 | 8.21% | 1.26 | 314424 | 15.76 | 15.76 | 16.73 | 2651 | 16.44 | 16.88 | 2669 | 2.14% | -34.68% |
| Prudential | 946.00 | 1.24% | 11.60 | 1416023 | 930.40 | 927.50 | 950.00 | 290 | 945.80 | 946.80 | 358 | -12.29% | -34.56% |
| PRYSMIAN | 23.35 | -0.72% | -0.17 | 437065 | 23.49 | 22.63 | 23.54 | 155 | 23.35 | 23.39 | 116 | -6.45% | 8.20% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Publicis Groupe | 29.77 | 1.71% | 0.50 | 178231 | 28.80 | 28.80 | 29.83 | 117 | 29.75 | 29.77 | 117 | -7.60% | -26.33% |
| PUMA | 75.14 | -1.37% | -1.04 | 66753 | 75.60 | 74.80 | 76.48 | 35 | 75.10 | 75.18 | 22 | -8.25% | 9.37% |
| PZ CUSSONS | 230.50 | -0.22% | -0.50 | 28379 | 227.50 | 227.50 | 231.00 | 30 | 229.50 | 232.00 | 232 | -5.14% | 10.02% |
| QIAGEN | 40.75 | -0.78% | -0.32 | 105359 | 40.29 | 40.29 | 40.82 | 2084 | 40.68 | 40.81 | 2000 | -2.63% | 34.40% |
| QINETIQ GROUP | 237.40 | -1.33% | -3.20 | 63006 | 236.00 | 234.40 | 240.60 | 375 | 235.00 | 263.00 | 57 | -12.72% | -33.72% |
| Qliro Group | 6.30 | 0.80% | 0.05 | 6290 | 6.40 | 6.30 | 6.40 | 10000 | 6.15 | 6.43 | 1250 | 4.48% | -7.76% |
| Quadient | 11.23 | 4.86% | 0.52 | 2021 | 10.57 | 10.56 | 11.23 | 322 | 11.20 | 11.35 | 1274 | -7.88% | -47.86% |
| Raiffeisenbank Bank | 12.43 | 2.14% | 0.26 | 65917 | 12.05 | 12.00 | 12.45 | 103 | 12.41 | 14.70 | 500 | -6.61% | -44.29% |
| Raisio V | 3.06 | 0.16% | 0.01 | 253 | 3.06 | 3.06 | 3.06 | 112 | 2.99 | 3.16 | 239 | -1.13% | -9.75% |
| Rallye | 3.25 | 0.62% | 0.02 | 897 | 3.12 | 3.12 | 3.27 | 818 | 3.21 | 16.00 | 268 | -16.77% | -67.40% |
| Randstad Holding N.V | 42.81 | 1.64% | 0.69 | 138792 | 41.75 | 41.34 | 42.86 | 87 | 42.79 | 42.83 | 87 | -11.79% | -21.39% |
| RATHBONE BROTHERS | 1467.00 | 2.59% | 37.00 | 7094 | 1440.00 | 1406.00 | 1468.00 | 484 | 1412.00 | 2000.00 | 5 | -2.20% | -30.80% |
| RATIONAL | 643.50 | 2.63% | 16.50 | 7898 | 630.00 | 622.50 | 651.00 | 5 | 643.00 | 646.50 | 51 | -5.44% | -10.19% |
| Ratos B | 32.36 | 1.89% | 0.60 | 32872 | 31.54 | 31.18 | 32.38 | 3168 | 32.12 | 34.40 | 400 | -9.56% | -3.63% |
| RCS MEDIAGROUP | 0.46 | -0.97% | -0.00 | 16196 | 0.46 | 0.45 | 0.49 | 1977 | 0.46 | 0.46 | 1557 | -7.80% | -54.08% |
| REC Silicon | 10.09 | 1.41% | 0.14 | 118630 | 9.99 | 9.89 | 10.47 | 4511 | 10.04 | 10.10 | 1280 | -5.17% | 279.32% |
| RECKITT BENCKISER | 6796.00 | -0.73% | -50.00 | 273547 | 6840.00 | 6754.00 | 6862.00 | 78 | 6794.00 | 6800.00 | 76 | -2.80% | 10.97% |
| Recordati Industria | 44.68 | -3.16% | -1.46 | 87432 | 45.45 | 43.73 | 45.81 | 53 | 44.43 | 44.71 | 226 | -6.29% | 18.48% |
| RED ELECTRICA | 15.11 | -0.30% | -0.04 | 340608 | 15.07 | 14.97 | 15.16 | 416 | 15.11 | 15.13 | 50 | -5.94% | -15.42% |
| REDROW | 416.60 | 0.39% | 1.60 | 73009 | 411.00 | 409.50 | 420.40 | 4594 | 399.80 | 433.00 | 7139 | -11.66% | -44.53% |
| Relx Plc | 1528.50 | -0.52% | -8.00 | 375914 | 1523.00 | 1505.00 | 1533.00 | 464 | 1528.00 | 1530.50 | 160 | -6.17% | -19.76% |
| Renault | 21.27 | 0.93% | 0.20 | 197416 | 20.79 | 20.79 | 21.41 | 103 | 20.70 | 21.27 | 171 | -14.10% | -49.51% |
| Renewi Plc | 21.30 | 0.47% | 0.10 | 16062 | 21.00 | 20.45 | 21.32 | 2000 | 20.00 | 25.00 | 203 | -2.07% | -41.32% |
| Renishaw | 5585.00 | 2.57% | 140.00 | 5421 | 5475.00 | 5460.00 | 5660.00 | 35 | 5565.00 | 5620.00 | 10 | -3.71% | 47.75% |
| Rentokil Initial | 527.60 | -1.79% | -9.60 | 424965 | 534.20 | 523.60 | 534.20 | 605 | 528.00 | 528.60 | 1256 | -4.49% | 16.42% |
| REPSOL | 5.32 | 1.47% | 0.08 | 1119063 | 5.14 | 5.14 | 5.37 | 1214 | 5.32 | 5.33 | 1263 | -8.62% | -61.96% |
| Restaurant Group | 40.68 | -0.10% | -0.04 | 8852 | 40.60 | 40.30 | 41.46 | 105 | 40.30 | 42.50 | 1959 | -6.83% | -75.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rexel | 9.05 | -1.52% | -0.14 | 453838 | 9.05 | 8.96 | 9.19 | 53 | 9.03 | 9.05 | 160 | -13.11% | -23.50% |
| Rheinmetall | 62.76 | 1.32% | 0.82 | 45329 | 61.68 | 61.38 | 63.38 | 29 | 62.70 | 62.88 | 99 | -13.41% | -38.65% |
| RHOEN KLINIKUM | 16.46 | 0.00% | 0.00 | - | 16.46 | 16.46 | 16.46 | 500 | 15.72 | 17.28 | 500 | -0.36% | -5.29% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rightmove | 619.00 | -1.15% | -7.20 | 237223 | 621.00 | 615.20 | 624.80 | 690 | 618.40 | 619.80 | 672 | -8.19% | -2.37% |
| Ringkjøbing Landbobk | 485.50 | -0.41% | -2.00 | 311 | 484.00 | 479.00 | 485.50 | 59 | 484.00 | 488.50 | 59 | -2.12% | -5.54% |
| RIO TINTO | 4366.50 | 0.95% | 41.00 | 516993 | 4302.50 | 4292.00 | 4370.50 | 140 | 4366.00 | 4368.50 | 129 | -4.77% | -2.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rockwool Int A | 2235.00 | 3.71% | 80.00 | 5 | 2235.00 | 2235.00 | 2235.00 | 11 | 2215.00 | 2250.00 | 11 | -3.25% | 55.21% |
| ROCKWOOL INT B | 2504.00 | 0.81% | 20.00 | 6230 | 2472.00 | 2470.00 | 2520.00 | 92 | 2504.00 | 2518.00 | 12 | -4.06% | 58.28% |
| ROLLS ROYCE | 69.66 | -3.52% | -2.54 | 10949014 | 69.54 | 64.86 | 74.12 | 11145 | 69.42 | 70.24 | 4412 | -14.85% | -70.43% |
| ROTORK | 280.80 | 0.50% | 1.40 | 174465 | 277.20 | 277.20 | 281.40 | 1452 | 280.20 | 281.00 | 1409 | -8.53% | -15.83% |
| Royal Dutch Shell A | 10.90 | 4.15% | 0.43 | 4286307 | 10.46 | 10.44 | 10.96 | 862 | 10.90 | 10.91 | 862 | 0.39% | -58.37% |
| Royal Dutch Shell 'B | 928.40 | 3.63% | 32.50 | 1468789 | 898.30 | 894.70 | 933.20 | 474 | 929.60 | 930.90 | 457 | -1.06% | -58.63% |
| Royal Unibrew | 624.20 | -0.06% | -0.40 | 12241 | 617.40 | 617.40 | 629.00 | 159 | 622.60 | 627.60 | 36 | -3.19% | 2.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| RPS GROUP | 50.30 | -0.79% | -0.40 | 651 | 51.00 | 50.30 | 51.00 | 25 | 37.00 | 70.00 | 50 | 0.65% | -70.38% |
| RSA INSURANCE GROUP | 426.20 | 0.40% | 1.70 | 609467 | 420.40 | 419.90 | 429.50 | 745 | 426.20 | 426.70 | 760 | -4.55% | -24.49% |
| Rubis | 28.10 | -0.50% | -0.14 | 68859 | 28.12 | 27.72 | 28.46 | 235 | 28.12 | 28.18 | 237 | -7.99% | -48.77% |
| RWE | 31.86 | 1.76% | 0.55 | 844193 | 31.23 | 31.15 | 32.09 | 185 | 31.86 | 31.92 | 257 | -4.04% | 16.66% |
| Ryanair Holdings | 11.86 | 1.76% | 0.20 | 293943 | 11.65 | 11.46 | 12.03 | 250 | 11.71 | 11.90 | 773 | -9.15% | -18.88% |
| Rémy Cointreau | 145.30 | -3.20% | -4.80 | 21323 | 148.00 | 144.90 | 149.60 | 16 | 145.20 | 145.40 | 2 | -4.60% | 33.06% |
| S Immo | 12.70 | 0.95% | 0.12 | 4347 | 12.50 | 12.50 | 12.80 | 1611 | 12.62 | 12.82 | 1585 | -10.06% | -43.68% |
| Saab B | 204.20 | -0.29% | -0.60 | 8947 | 204.20 | 203.70 | 206.30 | 1163 | 201.60 | 211.00 | 98 | -7.22% | -34.99% |
| Sacyr SA | 1.45 | 1.68% | 0.02 | 445571 | 1.39 | 1.39 | 1.45 | 4775 | 1.44 | 1.46 | 4574 | -8.33% | -44.41% |
| Safilo Group | 0.51 | 0.49% | 0.00 | 10417 | 0.51 | 0.51 | 0.51 | 15000 | 0.48 | 0.53 | 15000 | -12.06% | -53.76% |
| SAFRAN | 90.86 | 4.05% | 3.54 | 226342 | 87.14 | 86.58 | 91.46 | 62 | 90.12 | 90.90 | 62 | -5.74% | -34.09% |
| SAGE GROUP | 637.20 | 0.50% | 3.20 | 437608 | 629.40 | 626.60 | 638.20 | 488 | 637.00 | 637.60 | 527 | -8.29% | -15.06% |
| Sainsbury (J) | 201.60 | -0.20% | -0.40 | 861272 | 202.10 | 200.40 | 203.50 | 1200 | 201.60 | 201.80 | 1626 | -2.89% | -12.73% |
| SAIPEM | 1.51 | 8.56% | 0.12 | 882393 | 1.38 | 1.38 | 1.51 | 8677 | 1.51 | 1.51 | 2495 | 3.39% | -65.58% |
| Salmar | 481.90 | -0.25% | -1.20 | 22780 | 481.30 | 476.90 | 489.00 | 226 | 480.40 | 483.50 | 76 | -0.58% | 7.59% |
| SALVATORE FERRAGAMO | 11.08 | 1.37% | 0.15 | 73598 | 10.69 | 10.69 | 11.19 | 981 | 11.07 | 11.11 | 330 | -10.79% | -41.05% |
| SALZGITTER | 12.50 | -0.95% | -0.12 | 14726 | 12.47 | 12.33 | 12.64 | 318 | 11.51 | 12.50 | 57 | -13.73% | -36.93% |
| Sampo 'A' | 32.44 | -0.15% | -0.05 | 491734 | 32.37 | 31.73 | 32.51 | 257 | 32.41 | 32.45 | 120 | -8.13% | -16.71% |
| Sandvik | 159.15 | -0.84% | -1.35 | 463631 | 158.30 | 157.97 | 160.50 | 415 | 158.85 | 161.00 | 1783 | -8.90% | -12.75% |
| Sanofi | 77.62 | -0.49% | -0.38 | 794073 | 76.92 | 76.79 | 77.90 | 128 | 77.62 | 77.66 | 128 | -6.21% | -13.49% |
| SANOMA | 12.54 | 0.32% | 0.04 | 4482 | 12.36 | 12.08 | 12.54 | 30 | 12.18 | 12.64 | 270 | 0.97% | 32.28% |
| SAP SE | 91.62 | -1.39% | -1.29 | 998430 | 92.62 | 90.67 | 93.66 | 86 | 91.56 | 91.65 | 83 | -26.46% | -23.69% |
| SARAS | 0.44 | 1.39% | 0.01 | 456247 | 0.42 | 0.42 | 0.44 | 13351 | 0.43 | 0.45 | 9323 | -13.79% | -69.53% |
| SAVILLS | 832.50 | 1.40% | 11.50 | 6612 | 808.50 | 805.00 | 832.50 | 167 | 828.00 | 834.50 | 101 | -2.69% | -26.85% |
| SBM Offshore | 13.86 | 1.58% | 0.21 | 29349 | 13.55 | 13.55 | 13.88 | 595 | 13.84 | 13.87 | 2496 | -7.51% | -16.71% |
| Schibsted | 387.50 | -1.00% | -3.90 | 87392 | 388.70 | 386.60 | 391.00 | 100 | 387.40 | 388.90 | 94 | -6.54% | 45.73% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Schneider Electric | 104.35 | 2.10% | 2.15 | 226069 | 101.47 | 101.47 | 104.50 | 50 | 104.05 | 104.45 | 81 | -5.18% | 13.92% |
| Schoeller-Bleckmann | 20.85 | 4.77% | 0.95 | 1434 | 20.30 | 20.30 | 20.85 | 7 | 20.55 | 20.85 | 100 | -3.47% | -58.79% |
| Schouw & Co. | 551.00 | -2.13% | -12.00 | 305 | 556.00 | 551.00 | 559.00 | 46 | 551.00 | 556.00 | 46 | -6.93% | -1.43% |
| Schroders | 1830.00 | 1.55% | 28.00 | 42 | 1822.00 | 1810.00 | 1830.00 | 17 | 1810.00 | 2085.00 | 3 | -3.68% | -27.81% |
| SCHRODERS VTG | 2627.00 | 0.84% | 22.00 | 19276 | 2605.00 | 2593.00 | 2631.00 | 127 | 2626.00 | 2629.00 | 60 | -6.04% | -21.39% |
| SCOR SE | 20.98 | -0.10% | -0.02 | 97942 | 20.68 | 20.54 | 21.16 | 390 | 20.96 | 21.12 | 714 | -11.33% | -44.02% |
| SDL | 684.00 | 0.59% | 4.00 | 14905 | 670.00 | 670.00 | 684.00 | 337 | 674.00 | 686.00 | 600 | -0.29% | 16.72% |
| SEB | 140.50 | 0.50% | 0.70 | 12179 | 139.00 | 138.60 | 140.60 | 31 | 140.30 | 141.10 | 19 | -5.89% | 5.96% |
| Securitas B | 126.00 | 0.00% | 0.00 | 100252 | 125.30 | 124.25 | 126.45 | 2326 | 124.75 | 130.20 | 404 | -8.11% | -21.74% |
| SEGRO | 904.00 | 1.50% | 13.40 | 327831 | 891.80 | 886.00 | 904.40 | 200 | 903.80 | 904.60 | 210 | -3.40% | 0.94% |
| Semapa | 6.46 | 0.15% | 0.01 | 8576 | 6.42 | 6.33 | 6.46 | 2220 | 6.35 | 12.30 | 43 | -5.97% | -52.36% |
| SEMPERIT | 21.90 | 3.06% | 0.65 | 631 | 21.45 | 21.35 | 21.90 | 3 | 21.85 | 22.10 | 11 | -2.88% | 89.77% |
| SENIOR | 55.80 | -3.38% | -1.95 | 109471 | 54.60 | 53.80 | 56.80 | 1035 | 53.25 | 58.35 | 3094 | -7.31% | -67.82% |
| SERCO GROUP | 130.40 | 0.38% | 0.50 | 159530 | 129.60 | 129.00 | 130.70 | 2347 | 130.10 | 130.40 | 1200 | -0.84% | -19.80% |
| SES | 6.84 | -1.50% | -0.10 | 151191 | 6.86 | 6.76 | 6.92 | 195 | 6.84 | 6.86 | 1074 | -4.58% | -45.28% |
| Severn Trent | 2439.00 | -0.49% | -12.00 | 57956 | 2446.00 | 2424.00 | 2461.00 | 125 | 2438.00 | 2441.00 | 80 | -3.37% | -3.37% |
| SGL CARBON | 2.75 | 0.73% | 0.02 | 5495 | 2.73 | 2.58 | 2.79 | 42 | 1.85 | 14.86 | 957 | -3.16% | -41.68% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Shaftesbury | 456.40 | 1.42% | 6.40 | 103557 | 445.60 | 445.60 | 457.60 | 693 | 437.40 | 457.00 | 343 | 0.62% | -51.73% |
| Siemens | 100.94 | 0.54% | 0.54 | 241201 | 98.55 | 98.55 | 101.42 | 78 | 100.90 | 100.96 | 78 | -7.97% | -13.55% |
| Siemens Gamesa Renew | 24.37 | -0.10% | -0.03 | 205649 | 24.08 | 24.08 | 24.58 | 330 | 24.36 | 24.39 | 317 | -3.56% | 55.87% |
| SIG | 24.38 | -0.57% | -0.14 | 178523 | 25.17 | 24.14 | 25.17 | 9308 | 24.00 | 25.56 | 8545 | -7.23% | -80.28% |
| Signature Aviation | 235.80 | 0.21% | 0.50 | 153428 | 232.60 | 230.90 | 235.80 | 1233 | 235.50 | 245.90 | 1179 | -10.21% | -25.50% |
| Sika AG | 166.20 | - | - | - | - | - | - | 334 | 159.40 | 174.60 | 322 | 0.97% | 33.28% |
| SimCorp | 762.00 | -2.12% | -16.50 | 5120 | 771.00 | 762.00 | 781.00 | 37 | 758.50 | 766.00 | 37 | -9.88% | 0.53% |
| Sipef | 42.80 | -1.61% | -0.70 | 48 | 42.80 | 42.80 | 42.80 | 106 | 41.95 | 42.95 | 6 |