Finanz und Wirtschaft

18.06.2019 23:45:00 Autoupdate

STXE TM RE.USD

650.99

$$$

8.1600

1.27%

18.06.2019 17:50

Chart

Kursdaten

Kurs	650.99	Eröffnung	650.99
Diff. absolut	8.16	Tages-Hoch	650.99
Diff. %	1.27 %	Tages-Tief	650.99
Volumen	-	Umsatz	-
Schlusskurs vom 17.06.2019	642.83	Volatilität in %	-
Börse	ausserbÃ¶rslich Schweiz	Letzter Handel	18.06.2019 / 17:50
Währung	$$$	Aktualisierungsstand	18.06.2019 / 23:45

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	13.56%	659.7	565.3
1 Woche	-0.15%	651.0	642.8
1 Monat	1.38%	652.0	622.3
3 Monate	0.80%	659.7	622.3
6 Monate	13.41%	659.7	557.9
1 Jahr	-1.69%	676.7	557.9
3 Jahre	27.80%	720.3	471.2

25.5 13	SMI	13.56 18.5
SMI	-15.13 -10.68	SMI
2017	2018	2019

{"2017":{"performance":25.5,"chartHeight":23.976883551622,"year":2017,"ID_NOTATION":"2070888"},"2018":{"performance":-15.13,"chartHeight":21.483031082627,"year":2018,"ID_NOTATION":"2070888"},"2019":{"performance":13.56,"chartHeight":20.938991589409,"year":2019,"ID_NOTATION":"2070888"}}

{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 18.06.2019 23:45:00

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
3I GROUP	1043.00	1.07%	11.00	283375	1027.00	1020.50	1048.00	1100	1043.00	1046.00	314	-2.34%	34.62%
A.P. Moller-Maersk '	7175.00	1.56%	110.00	38	6965.00	6890.00	7185.00	58	7115.00	7195.00	58	3.61%	6.89%
A.P. Moller-Maersk B	7620.00	2.45%	182.00	5716	7380.00	7270.00	7642.00	6	7400.00	7660.00	55	4.56%	5.49%
A2A	-	-	-	-	-	-	-	-	-	-	-	-	-
AAK AB	-	-	-	-	-	-	-	-	-	-	-	-	-
Aalberts Industries	-	-	-	-	-	-	-	-	-	-	-	-	-
Aareal Bank	23.99	-0.46%	-0.11	120263	23.86	23.28	24.01	75	23.93	23.99	82	-5.51%	-10.88%
AB InBev	77.35	3.24%	2.43	660583	75.00	74.38	77.72	269	77.33	77.43	368	1.75%	34.31%
ABB N	19.37	2.76%	0.52	962403	18.75	18.66	19.37	1000	18.98	19.39	1000	0.10%	3.92%
ABENGOA A.	0.03	0.00%	0.00	-	0.03	0.03	0.03	178062	0.02	0.02	112782	-	47.65%
ABG Sundal Collier	3.72	0.00%	0.00	-	3.72	3.72	3.72	86	3.72	3.81	780	2.41%	-17.55%
ACACIA MINING PLC	174.20	1.69%	2.90	96263	172.70	171.80	175.90	1539	170.60	174.80	732	4.75%	-4.68%
ACCIONA	102.80	0.78%	0.80	29129	101.80	100.50	103.50	40	102.80	103.10	40	1.08%	38.54%
ACCOR	36.35	4.97%	1.72	483501	35.15	35.06	36.36	143	36.29	36.36	7	4.42%	-1.78%
ACEA	17.70	0.34%	0.06	26229	17.64	17.64	18.01	190	17.60	17.72	12	1.84%	47.50%
Acerinox	8.83	3.01%	0.26	167891	8.46	8.44	8.85	190	8.83	8.85	250	0.34%	1.85%
Ackermans & van Haar	-	-	-	-	-	-	-	-	-	-	-	-	-
ACS ACTIVIDADES DE C	-	-	-	-	-	-	-	-	-	-	-	-	-
Active Biotech	3.05	3.66%	0.11	112	3.05	3.05	3.05	3523	2.99	3.11	7199	3.66%	11.83%
Addtech B	281.00	3.31%	9.00	5180	273.50	271.50	282.00	88	279.00	282.00	140	6.04%	77.62%
Adecco N	58.84	1.76%	1.02	216485	57.46	57.18	59.00	3000	58.26	59.44	2019	4.81%	28.22%
ADIDAS	273.30	3.88%	10.20	179421	263.15	262.15	273.30	14	273.20	273.35	7	4.21%	49.63%
Admiral Group	2090.00	0.10%	2.00	144195	2098.00	2077.50	2098.00	361	2088.00	2092.00	359	0.75%	2.45%
Aedifica	-	-	-	-	-	-	-	-	-	-	-	-	-
Aegean Airlines	-	-	-	-	-	-	-	-	-	-	-	-	-
AEGON	4.25	1.21%	0.05	1324866	4.21	4.16	4.27	1195	4.24	4.26	1195	-1.12%	4.44%
AF Poeyry B	212.80	1.33%	2.80	28391	210.00	207.80	213.60	164	211.80	213.40	650	1.92%	49.17%
AGEAS/NV	44.30	0.18%	0.08	109342	44.00	43.66	44.39	100	44.29	44.30	2	-0.49%	13.07%
Agfa-Gevaert	3.54	0.34%	0.01	29175	3.52	3.52	3.54	119	3.54	3.55	1100	-2.91%	5.73%
AGGREKO	793.80	1.17%	9.20	57500	780.40	777.20	796.40	800	793.00	794.00	201	-0.68%	8.53%
AGRANA Beteiligungs-	19.02	0.32%	0.06	493	19.04	18.94	19.06	168	18.88	19.02	13	-1.14%	17.99%
Air France-KLM	8.19	3.99%	0.31	704405	7.90	7.85	8.21	606	8.17	8.20	1600	0.52%	-13.55%
Air Liquide	120.90	1.90%	2.25	213343	118.20	118.08	120.95	98	120.85	120.95	27	3.33%	11.48%
Airbus Group	125.58	0.35%	0.44	461850	124.62	125.58	125.96	30	125.58	125.72	71	1.92%	49.96%
AIXTRON	8.22	1.01%	0.08	118639	8.01	7.75	8.27	1600	8.22	8.23	280	-4.04%	-2.61%
Akastor ASA	11.00	1.66%	0.18	850	11.00	11.00	11.00	2499	10.78	11.18	2409	-3.68%	-14.73%
Aker BP	232.20	2.65%	6.00	324787	225.00	222.60	232.70	46	229.30	232.50	207	-1.94%	6.22%
AKER SOLUTIONS	32.96	0.61%	0.20	270247	32.39	31.31	33.04	6634	32.71	33.21	6634	-5.45%	-16.68%
Akzo Nobel	82.39	1.74%	1.41	178813	80.96	80.57	82.62	73	82.38	82.40	73	2.17%	4.32%
ALFA LAVAL	203.10	0.94%	1.90	35721	200.00	198.30	203.70	79	192.30	203.50	208	0.25%	7.21%
ALK-Abelló B	1606.00	3.55%	55.00	1234	1551.00	1551.00	1609.00	20	1596.00	1618.00	256	1.97%	67.47%
ALLIANZ	211.55	1.54%	3.20	273066	208.47	207.30	211.90	10	211.55	211.65	98	2.40%	20.31%
Allreal N	167.60	-0.12%	-0.20	164	168.00	167.60	168.80	46	166.80	168.00	6	0.84%	9.54%
Alpha Bank	-	-	-	-	-	-	-	-	-	-	-	-	-
Alpiq N	70.20	0.14%	0.10	41	70.20	70.20	70.20	45	68.90	70.30	85	-0.14%	-11.70%
Alstom	42.32	1.20%	0.50	277028	41.79	41.66	42.41	35	42.35	42.37	90	1.17%	20.40%
Alten	99.00	2.33%	2.25	6699	96.80	96.15	99.00	100	98.85	99.00	11	0.15%	35.80%
Altran Technologies	11.43	2.10%	0.23	375847	11.10	11.02	11.57	449	11.37	11.44	1100	0.84%	62.40%
Amadeus IT	-	-	-	-	-	-	-	-	-	-	-	-	-
AMAG Austria Metall	31.80	6.00%	1.80	-	31.80	31.80	31.80	6	30.40	30.00	85	2.25%	0.95%
Amec Foster Wheeler	545.50	-	-	-	-	-	-	-	-	-	-	-	16.01%
AMER SPORTS 'A'	40.05	0.07%	0.03	409	40.15	40.02	40.15	188	37.95	40.09	185	-0.89%	4.32%
AMPLIFON	21.58	1.60%	0.34	73526	21.24	21.00	21.84	600	21.58	21.70	379	7.95%	54.03%
Andritz	31.60	2.60%	0.80	82871	30.98	30.56	31.64	4	31.60	31.64	475	-3.36%	-20.96%
ANGLO AMERICAN	2166.00	2.51%	53.00	1115910	2113.00	2105.50	2173.00	236	2164.00	2169.50	223	5.25%	24.37%
ANTOFAGASTA	901.00	4.67%	40.20	794299	859.80	859.80	908.20	724	865.00	901.60	581	4.77%	14.69%
Aperam	24.15	4.18%	0.97	56869	23.08	23.08	24.28	100	24.14	24.24	89	3.69%	4.86%
Arcadis	16.60	-0.24%	-0.04	29724	16.53	16.45	16.80	135	16.58	16.61	134	-	55.14%
ArcelorMittal	15.28	5.98%	0.86	1338422	14.30	14.16	15.39	947	15.24	15.29	343	1.74%	-15.82%
Arkema	78.18	2.54%	1.94	64807	75.64	74.96	78.44	65	77.90	78.16	45	-0.79%	4.69%
Aryzta N	1.15	1.51%	0.02	701634	1.12	1.12	1.16	1500	1.10	1.74	502	-3.74%	5.63%
ASHMORE GROUP	489.60	1.12%	5.40	81323	483.60	481.20	490.60	1336	489.40	490.00	79	0.91%	34.36%
ASHTEAD GROUP	2084.00	5.92%	116.50	899696	1998.00	1952.00	2087.00	158	2083.00	2085.00	4	6.00%	27.66%
ASM International	53.76	2.01%	1.06	57914	52.42	51.44	53.90	2	53.74	53.80	70	-3.45%	48.71%
ASML Holding	174.16	2.06%	3.52	384554	168.84	166.32	174.38	545	174.02	174.42	29	-2.01%	27.03%
ASSA Abloy B	205.00	0.74%	1.50	394417	202.80	201.50	205.30	400	204.60	205.50	400	2.99%	29.99%
Assicurazioni Genera	16.55	1.50%	0.24	2161734	16.23	16.18	16.61	8	16.54	16.55	800	2.57%	13.44%
A.B. Foods	2450.00	1.41%	34.00	242404	2432.00	2418.00	2459.00	203	2442.00	2452.00	110	-2.35%	19.40%
ASTALDI	-	-	-	-	-	-	-	-	-	-	-	-	-
ASTM	28.56	-0.42%	-0.12	101462	28.46	28.16	28.96	78	28.48	28.66	122	12.26%	63.76%
Aston Martin Lagonda	1060.20	2.40%	24.80	175652	1039.40	1039.40	1075.40	313	1060.00	1067.20	546	-1.10%	-14.32%
AstraZeneca	6416.00	2.54%	159.00	697820	6285.00	6267.00	6429.00	172	6415.00	6417.00	172	4.46%	9.49%
Atea	121.40	1.68%	2.00	2556	120.00	119.00	121.40	1801	120.40	122.40	1801	-1.46%	9.17%
ATLANTIA	24.06	1.56%	0.37	480640	23.71	23.52	24.10	1000	24.04	24.06	4	3.31%	32.93%
Atlas Copco A	285.70	2.15%	6.00	601324	278.70	275.90	286.60	392	233.00	286.50	15	3.25%	36.06%
Atlas Copco B	256.90	1.62%	4.10	323944	252.40	249.60	257.70	200	255.60	259.00	73	2.88%	32.82%
ATOS	-	-	-	-	-	-	-	-	-	-	-	-	-
Atresmedia Co.d.Medi	4.58	-3.46%	-0.16	38595	4.50	4.48	4.61	347	3.72	4.59	330	-1.46%	6.02%
Atrium European Real	3.25	-0.61%	-0.02	15101	3.22	3.23	3.27	280	3.23	3.27	4000	-0.61%	1.09%
AURUBIS	39.73	3.41%	1.31	74854	38.16	37.97	39.83	27	39.35	39.72	4	-4.40%	-7.60%
Austevoll Seafood	86.80	0.06%	0.05	40138	87.05	85.83	87.42	253	86.30	87.05	1029	-5.40%	-18.88%
AUTOGRILL	9.46	1.07%	0.10	20554	9.37	9.28	9.49	380	9.46	9.50	376	1.18%	29.79%
Avanza Bank	-	-	-	-	-	-	-	-	-	-	-	-	-
AVAX SA NAM. EO 0,30	-	-	-	-	-	-	-	-	-	-	-	-	-
AVEVA GROUP	-	-	-	-	-	-	-	-	-	-	-	-	-
Aviva	413.40	0.73%	3.00	1535620	409.30	406.85	414.85	829	413.50	414.40	1223	-1.27%	10.53%
AXA	23.18	1.13%	0.26	1820498	22.81	22.80	23.25	155	23.16	23.19	293	2.48%	22.89%
AXEL SPRINGER	62.20	0.08%	0.05	132800	62.15	62.05	62.38	65	62.10	62.20	167	11.37%	25.76%
AXFOOD AB	194.75	0.52%	1.00	54353	193.15	192.65	195.15	99	194.30	194.80	62	2.66%	28.59%
AZIMUT	16.54	1.91%	0.31	92171	16.12	16.09	16.55	300	16.50	16.54	400	9.10%	73.67%
Aéroports de Paris	155.50	2.10%	3.20	7258	152.40	152.30	156.20	15	155.30	155.60	4	0.84%	-6.16%
BABCOCK INT GROUP	480.50	1.63%	7.70	570982	469.30	466.40	480.80	1073	479.30	480.80	2400	-1.54%	-2.18%
BAE SYSTEMS	492.10	0.57%	2.80	1021233	488.90	485.50	494.30	701	492.10	492.30	701	1.82%	6.96%
BALFOUR BEATTY	242.60	1.72%	4.10	78299	237.40	236.60	243.60	4900	242.40	294.00	50	0.92%	-2.53%
Bâloise N	-	-	-	-	-	-	-	-	-	-	-	-	-
BANCA CARIGE	-	-	-	-	-	-	-	-	-	-	-	-	-
BANCA GENERALI	24.82	3.76%	0.90	92299	23.86	23.86	24.88	12	24.84	24.96	260	4.29%	37.35%
BCA MONTE DEI PASCHI	1.02	1.49%	0.01	52176	0.99	0.99	1.03	1615	1.01	1.03	2229	-1.45%	-31.68%
BBVA	4.92	-13.43%	-0.76	6094021	4.86	4.80	4.92	3270	4.92	4.92	316	-1.70%	-24.38%
BANCO BPI	-	-	-	-	-	-	-	-	-	-	-	-	-
B. COM. PORTUGUES	0.26	1.46%	0.00	3180106	0.25	0.25	0.26	76445	0.23	0.26	73579	-1.91%	11.89%
BA.SABADELL	0.93	0.65%	0.01	3864321	0.92	0.91	0.93	2055	0.92	0.95	8766	-2.33%	-6.69%
Banco Santander	4.02	1.21%	0.05	15342542	3.95	3.91	4.03	2000	4.02	4.03	2000	0.10%	1.35%
Bang & Olufsen	45.80	1.78%	0.80	2946	43.94	43.94	45.80	1243	45.86	46.44	1337	-4.38%	-48.37%
Bank of Greece	-	-	-	-	-	-	-	-	-	-	-	-	-
Bank of Ireland	4.60	-0.39%	-0.02	398288	4.60	4.46	4.61	559	4.00	4.67	785	-4.29%	-5.59%
Bankia	-	-	-	-	-	-	-	-	-	-	-	-	-
BANKINTER	6.02	-2.37%	-0.15	1527666	6.11	5.97	6.11	886	6.02	6.02	550	-6.35%	-13.87%
BC Vaudoise N	757.00	0.00%	0.00	121	753.00	751.00	757.00	16	754.00	760.00	57	-0.13%	2.57%
Banque Nationale Bel	2300.00	0.00%	0.00	2	2300.00	2300.00	2300.00	2	2280.00	2320.00	2	-0.43%	-6.50%
Barclays Bank	151.94	0.62%	0.94	7128087	150.28	149.32	152.66	3816	151.92	152.14	3354	-	1.47%
Barco	178.20	5.07%	8.60	3117	171.00	170.80	178.20	50	177.60	179.00	21	5.57%	79.28%
BARRATT DEVELOPMENTS	561.60	-0.25%	-1.40	1139364	563.40	558.00	565.80	1327	561.20	562.00	2100	-1.44%	21.64%
Barry Callebaut N	1980.00	0.30%	6.00	635	1973.00	1961.00	1993.00	2	1980.00	1983.00	20	-0.10%	28.91%
BASF	61.75	2.97%	1.78	783660	60.07	59.51	61.97	11	61.72	61.76	132	-1.67%	-6.67%
Basler KB PS	74.40	0.00%	0.00	-	74.40	74.40	74.40	292	72.40	75.20	287	1.09%	3.91%
BAYER	54.21	3.22%	1.69	983538	52.47	52.09	54.21	300	54.15	54.22	35	0.06%	-10.71%
BMW	63.70	2.18%	1.36	636074	62.41	61.66	63.93	107	63.69	63.71	21	1.08%	-9.93%
BMW Vz	54.05	1.89%	1.00	4419	52.95	52.65	54.40	50	54.00	54.15	50	0.19%	-12.47%
BayWa Vink.	26.40	1.73%	0.45	217	26.20	26.20	26.50	102	26.40	27.00	100	-	28.47%
BB Biotech N	68.55	2.39%	1.60	39294	66.75	66.50	69.00	375	67.20	68.90	375	3.16%	17.18%
BBA AVIATION	267.60	1.98%	5.20	450074	261.00	260.80	268.40	44	267.60	268.40	1000	0.53%	22.30%
BCA POP SONDRIO	1.94	0.99%	0.02	32105	1.93	1.91	1.94	3287	1.90	1.99	3138	-3.53%	-25.61%
BEAZLEY PLC LS -,05	563.00	-0.88%	-5.00	181003	567.00	560.50	568.50	48	562.50	565.00	583	-0.09%	11.49%
Befimmo	51.80	-0.19%	-0.10	1378	51.50	51.40	51.80	25	51.60	51.90	130	0.78%	6.47%
BEIERSDORF	107.60	-0.09%	-0.10	174390	107.75	106.85	108.50	648	107.45	107.70	60	1.56%	17.90%
Beijer Alma B	126.80	3.93%	4.80	232	125.60	125.60	126.80	16	126.80	127.40	68	1.77%	0.88%
Bekaert	23.23	2.24%	0.51	8113	22.70	22.54	23.38	323	23.20	23.28	550	2.70%	11.04%
BELLWAY	2741.00	-0.40%	-11.00	21232	2740.00	2729.00	2756.00	304	2455.00	2743.00	430	-1.97%	8.94%
Beneteau	9.90	-0.95%	-0.10	9089	9.90	9.54	9.97	271	9.70	9.90	497	-6.43%	-14.06%
Bergman & Beving B	99.75	0.40%	0.40	937	99.00	98.25	99.75	244	100.80	99.20	34	-3.53%	17.35%
BERKELEY GROUP	3572.00	0.79%	28.00	94117	3542.00	3525.00	3602.00	141	3559.00	3581.00	141	-0.42%	3.12%
BEKB \| BCBE N	231.50	0.43%	1.00	21	231.50	231.50	231.50	24	231.00	233.00	16	1.42%	18.96%
Betsson B	59.20	-0.34%	-0.20	71310	59.60	58.20	59.60	2000	59.10	63.00	62	-1.82%	-18.66%
BG GROUP	-	-	-	-	-	-	-	-	-	-	-	-	-
BHF Kleinwort Benson	-	-	-	-	-	-	-	-	-	-	-	-	-
BHP Group	1967.80	2.40%	46.20	1509559	1929.00	1926.20	1976.80	109	1967.20	1969.00	1000	3.71%	19.41%
Bic	67.05	-0.30%	-0.20	15754	66.85	66.85	67.40	190	67.00	67.05	113	-2.12%	-24.87%
Bilfinger SE	26.70	3.01%	0.78	20958	25.82	25.68	26.76	70	26.68	26.82	70	-0.74%	4.13%
BillerudKorsnäs	116.50	0.06%	0.07	65113	115.80	114.50	117.10	85	114.10	126.50	170	-1.35%	10.11%
BinckBank	6.31	-0.08%	-0.01	14504	6.32	6.31	6.32	7000	6.30	6.32	5000	-0.08%	3.52%
bioMerieux	77.55	1.31%	1.00	31832	75.95	75.75	77.55	140	77.30	77.80	140	3.88%	35.58%
BKW N	65.80	0.00%	0.00	8275	65.80	65.75	66.30	12	65.50	65.90	213	-2.51%	-3.65%
BNP Paribas	41.59	1.84%	0.75	1402812	40.61	40.10	41.74	200	41.44	41.60	25	0.13%	5.33%
BODYCOTE PLC LS -,17	814.00	3.04%	24.00	23467	786.25	786.25	818.00	4517	801.00	814.50	519	2.84%	12.39%
Boliden	231.80	2.93%	6.60	97102	224.00	221.40	233.60	111	231.40	233.60	500	0.17%	21.09%
Bolloré	3.98	2.00%	0.08	372701	3.90	3.88	3.98	800	3.98	3.98	2196	1.43%	13.78%
BME	21.54	-0.19%	-0.04	6346	21.50	21.26	21.66	125	21.06	36.38	56	-4.86%	-10.99%
Bonheur ASA	150.00	1.01%	1.50	823	149.00	149.00	150.00	133	150.00	169.00	8	-3.54%	60.09%
Bourbon	1.84	-0.43%	-0.01	1172	1.89	1.83	1.89	313	1.83	3.80	549	-3.87%	-46.82%
Bouygues	31.94	1.78%	0.56	257362	31.29	31.10	31.98	279	31.91	31.98	159	0.25%	1.95%
BOVIS HOMES GROUP	1017.00	-0.29%	-3.00	46546	1011.00	1011.00	1021.00	27	1016.00	1022.00	132	-	18.39%
BP	547.00	2.03%	10.90	7174684	536.20	534.10	548.30	873	547.10	548.10	928	-1.80%	10.19%
BPER	3.54	2.28%	0.08	244292	3.46	3.42	3.54	3700	3.54	3.54	799	3.00%	5.51%
Brederode	61.60	0.65%	0.40	133	61.40	61.20	61.80	40	61.40	61.80	19	-0.32%	22.22%
BREMBO	10.21	3.13%	0.31	180156	9.90	9.84	10.26	410	10.18	10.26	159	0.69%	15.04%
BRENNTAG	42.76	1.81%	0.76	137817	42.00	41.13	42.85	35	42.64	42.79	20	-2.77%	13.42%
BREWIN DOLPHIN	302.60	0.93%	2.80	23115	296.00	296.00	302.80	410	298.20	302.80	1014	-1.43%	-6.20%
BRIT AMER TOBACCO	2869.50	0.75%	21.50	1730053	2846.50	2836.00	2888.50	361	2870.00	2875.50	173	-6.44%	14.62%
BRITISH LAND CO	538.80	0.34%	1.80	743327	537.80	533.00	544.60	929	538.20	539.40	330	-0.52%	0.71%
B Sky B Group	-	-	-	-	-	-	-	-	-	-	-	-	-
BRITVIC	889.00	0.00%	0.00	130960	888.00	888.00	904.00	1300	888.00	889.00	196	-2.36%	11.26%
BROWN GROUP	141.10	0.86%	1.20	7815	139.70	139.70	143.75	1901	140.60	189.90	400	-3.49%	55.74%
BT GROUP	209.60	0.99%	2.05	5272182	207.20	206.20	209.85	1815	209.60	210.20	1815	0.14%	-11.82%
BTG	834.00	-0.06%	-0.50	61717	834.50	834.00	834.75	887	834.00	834.50	76	0.06%	0.72%
Bucher N	323.40	0.43%	1.40	1223	318.80	316.00	324.00	2	322.60	323.60	8	-3.00%	22.31%
BUNZL	2180.00	0.93%	20.00	321568	2164.00	2138.00	2194.00	78	2179.00	2183.00	231	0.23%	-7.74%
BURBERRY GROUP	1797.50	2.16%	38.00	388878	1744.50	1738.50	1799.00	130	1796.50	1799.00	442	-0.47%	3.87%
Bureau Veritas	21.90	1.72%	0.37	147020	21.48	21.45	21.94	316	21.89	21.91	96	3.20%	23.45%
BUZZI UNICEM	17.95	0.67%	0.12	196206	17.83	17.45	18.04	462	17.98	18.01	310	0.28%	19.58%
C&C Group	3.77	0.53%	0.02	420691	3.77	3.75	3.78	476	3.75	3.83	343	0.13%	38.35%
CA IMMO	33.10	0.00%	0.00	27888	32.80	32.80	33.40	922	26.80	33.20	1472	0.61%	19.41%
CAIRN ENERGY	152.30	4.03%	5.90	137110	146.45	145.50	152.50	1000	152.10	152.90	700	2.56%	1.53%
Caixabank SA	2.53	-1.90%	-0.05	4947369	2.57	2.51	2.57	1300	2.53	2.54	16662	-3.99%	-20.11%
Cap Gemini	101.70	3.16%	3.12	197853	98.02	97.49	102.05	138	101.65	101.75	2	0.84%	17.63%
CAPITA	102.12	1.67%	1.68	547753	99.88	98.94	102.35	207	102.05	102.30	79	-2.83%	-9.38%
CAPITAL & COUNTIES	219.40	4.98%	10.40	882554	209.00	208.00	223.60	862	219.40	219.90	722	2.74%	-4.65%
CARGOTEC	32.36	2.34%	0.74	16041	31.52	31.30	32.48	175	28.00	32.76	46	1.95%	21.75%
Carillion	-	-	-	-	-	-	-	-	-	-	-	-	-
CARLSBERG B	892.20	1.13%	10.00	52972	884.20	881.40	898.20	100	872.00	907.20	100	-0.07%	28.89%
Carnival	4035.00	-0.66%	-27.00	170722	4022.00	3962.00	4072.00	195	4031.00	4037.00	120	0.57%	7.49%
Carrefour	17.29	0.52%	0.09	923229	17.16	17.08	17.38	202	17.25	17.29	750	0.41%	16.55%
Casino Guichard	33.39	2.42%	0.79	106928	32.57	32.32	33.39	400	33.35	33.66	153	3.47%	-8.94%
Castellum	186.00	0.68%	1.25	225997	184.28	183.85	187.90	25	180.00	186.45	200	1.97%	13.59%
CECONOMY	5.34	4.95%	0.25	403552	5.05	5.04	5.35	1074	5.30	5.34	200	0.83%	69.32%
CENTRICA	-	-	-	-	-	-	-	-	-	-	-	-	-
CGG	1.66	7.76%	0.12	892992	1.58	1.54	1.67	1700	1.66	1.66	1400	6.18%	41.99%
CHEMRING GROUP	179.80	1.12%	2.00	8016	179.80	179.80	180.00	100	175.20	187.00	100	12.52%	10.71%
Lindt & Sprüngli N	79000.00	0.89%	700.00	2	79100.00	79000.00	79100.00	1	77600.00	79100.00	1