Finanz und Wirtschaft 
20.01.2020 11:10:00
Chart
Kursdaten
| Kurs | 717.53 | Eröffnung | 718.24 |
| Diff. absolut | -1.45 | Tages-Hoch | 718.49 |
| Diff. % | -0.20 % | Tages-Tief | 716.17 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.01.2020 | 718.98 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 20.01.2020 / 10:54 |
| Währung | $$$ | Aktualisierungsstand | 20.01.2020 / 11:10 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 0.86% | 721.0 | 704.7 |
| 1 Woche | 1.11% | 721.0 | 707.0 |
| 1 Monat | 1.84% | 721.0 | 701.5 |
| 3 Monate | 8.31% | 721.0 | 661.2 |
| 6 Monate | 9.15% | 721.0 | 614.4 |
| 1 Jahr | 21.14% | 721.0 | 599.5 |
| 3 Jahre | 32.18% | 721.0 | 540.4 |
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 % 2019 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 1119.50 | -0.53% | -6.00 | 24452 | 1128.00 | 1119.50 | 1129.50 | 378 | 1118.50 | 1120.00 | 1396 | 3.26% | 2.13% |
| A.P. Moller-Maersk ' | 8230.00 | 0.37% | 30.00 | 7 | 8230.00 | 8230.00 | 8230.00 | 10 | 8205.00 | 8220.00 | 10 | -4.04% | -9.39% |
| A.P. Moller-Maersk B | 8670.00 | 0.30% | 26.00 | 717 | 8642.00 | 8610.00 | 8696.00 | 2 | 8664.00 | 8674.00 | 1 | -4.38% | -10.18% |
| A2A | 1.79 | 0.87% | 0.02 | 147700 | 1.78 | 1.78 | 1.79 | 4371 | 1.79 | 1.79 | 6057 | 3.23% | 5.91% |
| AAK AB | 185.40 | 0.38% | 0.70 | 7383 | 185.65 | 185.65 | 186.40 | 5 | 185.25 | 185.55 | 268 | 1.01% | 3.44% |
| Aalberts Industries | 40.71 | 0.10% | 0.04 | 1633 | 40.61 | 40.61 | 40.76 | 84 | 40.71 | 40.74 | 8 | 0.64% | 1.78% |
| Aareal Bank | 29.87 | 0.44% | 0.13 | 1185 | 29.79 | 29.72 | 29.88 | 49 | 29.87 | 29.93 | 25 | -6.06% | -1.69% |
| ABB Ltd | 229.30 | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% |
| ABENGOA A. | 0.02 | 0.00% | 0.00 | - | 0.02 | 0.02 | 0.02 | 126154 | 0.03 | 0.03 | 125739 | 0.00% | 0.00% |
| ABG Sundal Collier | 4.14 | 0.48% | 0.02 | 14074 | 4.13 | 4.13 | 4.14 | 9086 | 4.09 | 4.13 | 1546 | 2.10% | 3.77% |
| ACACIA MINING PLC | 234.40 | - | - | - | - | - | - | 185 | 234.20 | 235.40 | 2214 | -2.01% | 28.26% |
| ACCIONA | 99.90 | 0.63% | 0.62 | 1281 | 99.45 | 99.10 | 99.90 | 52 | 99.85 | 100.00 | 56 | 5.89% | 5.89% |
| ACCOR | 39.94 | -0.89% | -0.36 | 79060 | 40.23 | 39.94 | 40.34 | 125 | 39.93 | 39.95 | 242 | -0.30% | -3.61% |
| ACEA | 19.94 | -0.20% | -0.04 | 63 | 20.05 | 19.94 | 20.05 | 304 | 19.94 | 20.05 | 387 | 6.62% | 8.23% |
| Acerinox | 9.87 | 1.88% | 0.18 | 70980 | 9.84 | 9.78 | 9.96 | 442 | 9.88 | 9.89 | 200 | 0.00% | -3.34% |
| Ackermans & van Haar | 147.60 | -0.47% | -0.70 | 462 | 148.50 | 147.50 | 148.50 | 15 | 147.40 | 147.60 | 6 | 4.73% | 6.00% |
| ACS ACTIVIDADES DE C | 34.53 | -0.38% | -0.13 | 24052 | 34.71 | 34.46 | 34.79 | 226 | 34.51 | 34.54 | 220 | 1.37% | -3.10% |
| Active Biotech | 2.56 | 0.00% | 0.00 | - | 2.56 | 2.56 | 2.56 | 1401 | 2.53 | 2.83 | 893 | -12.50% | 13.81% |
| Addtech B | 315.00 | 0.16% | 0.50 | 7188 | 316.50 | 313.50 | 322.00 | 102 | 312.00 | 314.50 | 92 | -0.16% | 4.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ADIDAS | 311.35 | 0.10% | 0.30 | 18419 | 311.60 | 310.50 | 312.20 | 48 | 311.25 | 311.45 | 84 | 0.48% | 7.00% |
| Admiral Group | 2317.00 | -0.26% | -6.00 | 4281 | 2318.00 | 2315.00 | 2321.00 | 185 | 2315.00 | 2319.00 | 20 | 0.91% | 0.26% |
| Aedifica | 118.80 | -0.34% | -0.40 | 475 | 118.80 | 118.80 | 119.00 | 82 | 118.60 | 118.80 | 16 | 6.62% | 4.93% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AEGON | 3.96 | 0.00% | 0.00 | 96544 | 3.95 | 3.94 | 3.97 | 1300 | 3.96 | 3.97 | 1200 | -1.54% | -2.70% |
| AF Poeyry B | 245.40 | -0.08% | -0.20 | 6581 | 247.00 | 244.20 | 249.60 | 91 | 245.20 | 245.80 | 197 | 7.34% | 12.25% |
| AGEAS/NV | 51.26 | -0.43% | -0.22 | 8898 | 51.40 | 51.26 | 51.54 | 105 | 51.26 | 51.28 | 159 | -2.17% | -2.57% |
| Agfa-Gevaert | 4.66 | -0.68% | -0.03 | 637 | 4.68 | 4.66 | 4.68 | 237 | 4.66 | 4.67 | 373 | 0.95% | 1.12% |
| AGGREKO | 856.40 | -0.14% | -1.20 | 76 | 857.80 | 856.40 | 857.80 | 99 | 854.40 | 856.60 | 168 | 0.33% | 2.95% |
| AGRANA Beteiligungs- | 18.82 | 0.00% | 0.00 | - | 18.82 | 18.82 | 18.82 | 700 | 18.50 | 19.10 | 242 | -0.21% | 2.17% |
| Air France-KLM | 9.61 | -2.85% | -0.28 | 291795 | 9.75 | 9.59 | 9.75 | 184 | 9.61 | 9.62 | 238 | -0.12% | -0.10% |
| Air Liquide | 128.97 | -0.48% | -0.62 | 13528 | 130.85 | 128.75 | 131.75 | 13 | 128.95 | 129.00 | 331 | 3.14% | 2.82% |
| Airbus Group | 137.78 | 1.12% | 1.52 | 42275 | 136.94 | 136.20 | 137.96 | 42 | 137.80 | 137.82 | 29 | 1.61% | 4.25% |
| AIXTRON | 9.97 | 0.44% | 0.04 | 12393 | 9.96 | 9.94 | 10.01 | 292 | 9.97 | 10.00 | 542 | 2.31% | 16.78% |
| Akastor ASA | 9.50 | 1.39% | 0.13 | 98 | 9.50 | 9.50 | 9.50 | 7500 | 8.86 | 9.77 | 7500 | 0.11% | -4.04% |
| Aker BP | 294.70 | 0.58% | 1.70 | 35927 | 295.20 | 292.50 | 295.60 | 100 | 294.50 | 294.80 | 68 | -0.31% | 1.70% |
| AKER SOLUTIONS | 21.94 | -0.41% | -0.09 | 14026 | 22.09 | 21.80 | 22.09 | 276 | 21.95 | 21.98 | 220 | -8.85% | -10.95% |
| Akzo Nobel | 88.00 | 0.11% | 0.10 | 55131 | 88.00 | 87.94 | 88.21 | 40 | 88.00 | 88.02 | 41 | -1.95% | -3.20% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ALK-Abelló B | 1814.00 | 1.11% | 20.00 | 54 | 1805.00 | 1801.00 | 1814.00 | 7 | 1810.00 | 1814.00 | 18 | 0.96% | 9.93% |
| ALLIANZ | 220.40 | 0.69% | 1.50 | 36242 | 219.25 | 219.15 | 220.50 | 20 | 220.40 | 220.45 | 89 | -0.82% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 45.38 | -0.35% | -0.16 | 23715 | 45.42 | 45.28 | 45.64 | 46 | 45.36 | 45.38 | 49 | 5.71% | 8.25% |
| Alten | 117.50 | -0.34% | -0.40 | 934 | 117.80 | 117.30 | 117.90 | 20 | 117.40 | 117.50 | 16 | 2.43% | 4.89% |
| Altran Technologies | 14.43 | -0.03% | -0.01 | 99626 | 14.44 | 14.43 | 14.44 | 28157 | 14.43 | 14.43 | 9934 | 2.09% | 1.94% |
| Amadeus IT | 77.98 | -0.71% | -0.56 | 29903 | 78.32 | 77.56 | 78.32 | 118 | 77.96 | 77.98 | 36 | 5.91% | 7.74% |
| AMAG Austria Metall | 29.05 | 0.00% | 0.00 | - | 29.05 | 29.05 | 29.05 | 50 | 33.00 | 32.00 | 54 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AMPLIFON | 26.33 | -0.72% | -0.19 | 10358 | 26.50 | 26.33 | 26.57 | 38 | 26.38 | 26.42 | 48 | 0.68% | 3.43% |
| Andritz | 38.78 | 0.88% | 0.34 | 2519 | 38.64 | 38.64 | 38.92 | 185 | 38.78 | 38.84 | 29 | 0.21% | -0.16% |
| ANGLO AMERICAN | 2241.50 | -0.20% | -4.50 | 56801 | 2259.50 | 2235.00 | 2264.50 | 475 | 2240.50 | 2242.00 | 200 | 3.93% | 3.50% |
| AB InBev | 71.65 | -0.46% | -0.33 | 34934 | 72.04 | 71.59 | 72.04 | 206 | 71.59 | 71.62 | 239 | -2.15% | -1.26% |
| ANTOFAGASTA | 977.40 | -0.45% | -4.40 | 21552 | 984.00 | 971.00 | 985.80 | 240 | 977.00 | 978.60 | 466 | 3.74% | 6.62% |
| Aperam | 27.58 | 1.10% | 0.30 | 11518 | 27.81 | 27.30 | 28.12 | 35 | 27.61 | 27.71 | 128 | -1.66% | -4.65% |
| Arcadis | 20.50 | 0.29% | 0.06 | 91 | 20.50 | 20.50 | 20.50 | 54 | 20.54 | 20.60 | 159 | -1.45% | -1.45% |
| ArcelorMittal | 14.60 | -0.43% | -0.06 | 81712 | 14.67 | 14.54 | 14.78 | 100 | 14.58 | 14.59 | 375 | -1.78% | -5.97% |
| Arkema | 87.42 | -0.16% | -0.14 | 11630 | 87.72 | 87.14 | 87.93 | 142 | 87.36 | 87.44 | 8 | -2.93% | -7.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHMORE GROUP | 564.50 | 0.09% | 0.50 | 4319 | 564.00 | 563.50 | 564.50 | 751 | 561.50 | 563.50 | 550 | 9.73% | 8.88% |
| ASHTEAD GROUP | 2531.00 | -1.06% | -27.00 | 15699 | 2571.00 | 2531.00 | 2578.00 | 61 | 2530.00 | 2532.00 | 269 | 4.28% | 5.44% |
| ASM International | 120.10 | 2.13% | 2.50 | 7586 | 118.75 | 118.50 | 120.20 | 76 | 120.05 | 120.20 | 56 | 9.91% | 17.07% |
| ASML Holding | 271.45 | 0.37% | 1.00 | 23561 | 273.80 | 271.05 | 273.80 | 27 | 271.40 | 271.50 | 73 | 0.75% | 2.74% |
| ASSA Abloy B | 232.85 | -0.45% | -1.05 | 46845 | 233.00 | 232.50 | 233.40 | 1018 | 232.80 | 232.90 | 547 | 5.55% | 6.85% |
| Assicurazioni Genera | 18.32 | 0.16% | 0.03 | 94098 | 18.27 | 18.25 | 18.36 | 1441 | 18.32 | 18.33 | 3760 | -1.43% | -0.73% |
| A.B. Foods | 2640.00 | -1.01% | -27.00 | 20806 | 2645.50 | 2640.00 | 2660.00 | 143 | 2638.00 | 2641.00 | 128 | 1.91% | 2.85% |
| ASTALDI | 0.56 | -0.53% | -0.00 | 14096 | 0.57 | 0.56 | 0.57 | 77143 | 0.55 | 0.58 | 75000 | -4.60% | -4.60% |
| ASTM | 26.26 | 0.92% | 0.24 | 3570 | 26.02 | 26.02 | 26.26 | 148 | 26.22 | 26.34 | 280 | -3.49% | -4.48% |
| Aston Martin Lagonda | 447.40 | -1.89% | -8.60 | 6577 | 448.40 | 446.60 | 453.30 | 350 | 445.00 | 448.70 | 197 | -0.87% | -12.21% |
| AstraZeneca | 7860.00 | -0.42% | -33.00 | 43125 | 7926.00 | 7838.00 | 7937.00 | 134 | 7858.00 | 7861.00 | 188 | 3.34% | 3.83% |
| Atea | 126.10 | -0.24% | -0.30 | 766 | 126.60 | 126.00 | 126.80 | 231 | 126.00 | 126.20 | 63 | -0.78% | -1.86% |
| ATLANTIA | 20.69 | 0.19% | 0.04 | 167091 | 20.58 | 20.52 | 20.77 | 1005 | 20.67 | 20.69 | 916 | -3.73% | -1.10% |
| Atlas Copco A | 392.20 | -0.03% | -0.10 | 49402 | 390.00 | 388.50 | 392.80 | 248 | 392.10 | 392.30 | 342 | 3.29% | 4.98% |
| Atlas Copco B | 345.40 | 0.20% | 0.70 | 10523 | 342.20 | 342.10 | 345.70 | 626 | 345.20 | 345.50 | 293 | 4.20% | 5.93% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Atresmedia Co.d.Medi | 3.22 | -2.60% | -0.09 | 7820 | 3.28 | 3.20 | 3.28 | 10 | 3.23 | 3.24 | 61 | -1.67% | -4.95% |
| Atrium European Real | 3.55 | 0.00% | 0.00 | 1134 | 3.60 | 3.55 | 3.60 | 360 | 3.54 | 3.57 | 533 | 1.14% | 2.01% |
| AURUBIS | 53.32 | -0.04% | -0.02 | 3165 | 53.84 | 52.90 | 53.84 | 50 | 53.16 | 53.28 | 54 | 0.87% | -2.59% |
| Austevoll Seafood | 90.50 | 0.50% | 0.45 | 5736 | 90.10 | 89.90 | 90.85 | 200 | 90.35 | 90.50 | 84 | 0.00% | -0.06% |
| AUTOGRILL | 9.75 | -0.51% | -0.05 | 5686 | 9.78 | 9.75 | 9.83 | 508 | 9.73 | 9.76 | 315 | 4.37% | 4.70% |
| Avanza Bank | 106.20 | 1.72% | 1.80 | 5467 | 104.60 | 104.60 | 106.20 | 10 | 106.00 | 106.20 | 61 | -2.43% | 7.08% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AVEVA GROUP | 5005.00 | -0.79% | -40.00 | 4990 | 5050.00 | 4966.00 | 5065.00 | 65 | 5005.00 | 5010.00 | 66 | 6.21% | 8.49% |
| Aviva | 407.90 | 0.47% | 1.90 | 211501 | 406.70 | 405.90 | 408.50 | 1354 | 407.80 | 408.10 | 1827 | -1.53% | -3.24% |
| AXA | 24.46 | 0.35% | 0.09 | 135053 | 24.36 | 24.34 | 24.48 | 832 | 24.46 | 24.47 | 256 | -4.03% | -2.77% |
| AXEL SPRINGER | 62.55 | -0.16% | -0.10 | 28388 | 62.70 | 62.50 | 62.75 | 90 | 62.60 | 63.20 | 200 | -0.08% | -0.08% |
| AXFOOD AB | 204.10 | -0.10% | -0.20 | 3477 | 203.90 | 203.80 | 204.20 | 189 | 204.10 | 204.30 | 143 | -0.97% | -2.16% |
| AZIMUT | 23.54 | -0.47% | -0.11 | 3373 | 23.75 | 23.47 | 23.75 | 443 | 23.51 | 23.57 | 412 | -0.08% | 10.82% |
| Aéroports de Paris | 176.00 | -0.17% | -0.30 | 825 | 176.00 | 175.70 | 176.60 | 17 | 175.80 | 176.10 | 41 | 0.74% | 0.17% |
| BABCOCK INT GROUP | 613.80 | -1.10% | -6.80 | 12024 | 618.40 | 612.20 | 618.40 | 263 | 613.20 | 614.80 | 327 | -2.48% | -0.99% |
| BAE SYSTEMS | 638.80 | 2.40% | 15.00 | 376029 | 645.60 | 636.20 | 645.60 | 1472 | 638.40 | 638.80 | 1201 | 4.91% | 10.10% |
| BALFOUR BEATTY | 262.20 | 0.38% | 1.00 | 9194 | 262.60 | 261.40 | 262.60 | 355 | 262.20 | 262.80 | 239 | -0.31% | -0.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BANCA GENERALI | 30.18 | -0.40% | -0.12 | 7924 | 30.28 | 30.10 | 30.28 | 43 | 30.18 | 30.22 | 251 | 0.13% | 4.55% |
| BCA MONTE DEI PASCHI | 1.70 | 0.30% | 0.01 | 21308 | 1.71 | 1.69 | 1.71 | 4516 | 1.70 | 1.71 | 4198 | -1.34% | 21.52% |
| BBVA | 4.78 | -15.92% | -0.90 | 553130 | 4.81 | 4.75 | 4.81 | 1891 | 4.78 | 4.78 | 8010 | -3.86% | -3.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| B. COM. PORTUGUES | 0.19 | -1.23% | -0.00 | 338054 | 0.20 | 0.19 | 0.20 | 14681 | 0.19 | 0.19 | 13567 | -5.48% | -4.78% |
| BA.SABADELL | 1.00 | -0.89% | -0.01 | 361138 | 1.00 | 0.99 | 1.00 | 2100 | 0.99 | 1.00 | 3871 | -1.62% | -3.81% |
| Banco Santander | 3.65 | -0.65% | -0.02 | 1040423 | 3.66 | 3.64 | 3.67 | 4245 | 3.65 | 3.65 | 4343 | -1.43% | -1.63% |
| Bang & Olufsen | 45.95 | 3.03% | 1.35 | 1236 | 45.00 | 43.38 | 46.00 | 237 | 46.50 | 48.52 | 3829 | 31.49% | 27.92% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bank of Ireland | 4.66 | -1.02% | -0.05 | 13080 | 4.71 | 4.64 | 4.71 | 1100 | 4.65 | 4.66 | 850 | -1.26% | -3.64% |
| Bankia | 1.78 | -1.19% | -0.02 | 121093 | 1.80 | 1.77 | 1.80 | 220 | 1.78 | 1.78 | 1100 | -0.91% | -4.96% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Banque Nationale Bel | 2380.00 | 0.42% | 10.00 | 2 | 2350.00 | 2350.00 | 2380.00 | 3 | 2330.00 | 2380.00 | 6 | -0.42% | -2.87% |
| Barclays Bank | 175.00 | -0.15% | -0.26 | 589190 | 175.38 | 174.72 | 175.45 | 2685 | 174.94 | 174.98 | 3583 | -3.16% | -2.78% |
| Barco | 226.50 | 1.00% | 2.25 | 169 | 226.00 | 226.00 | 226.50 | 55 | 226.00 | 227.50 | 21 | -1.21% | 2.16% |
| BARRATT DEVELOPMENTS | 806.60 | 0.93% | 7.40 | 44809 | 801.00 | 800.80 | 809.20 | 150 | 806.00 | 806.40 | 1109 | 5.71% | 7.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BASF | 64.73 | 0.50% | 0.32 | 117763 | 64.40 | 64.35 | 64.82 | 315 | 64.72 | 64.73 | 126 | -2.31% | -4.21% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BAYER | 75.26 | 0.12% | 0.09 | 43583 | 75.35 | 74.98 | 75.40 | 322 | 75.21 | 75.25 | 100 | -0.32% | 3.11% |
| BMW | 71.12 | 0.06% | 0.04 | 63855 | 70.92 | 70.84 | 71.18 | 74 | 71.12 | 71.14 | 199 | -4.62% | -3.06% |
| BMW Vz | 54.35 | 0.09% | 0.05 | 2032 | 54.30 | 54.05 | 54.35 | 68 | 54.30 | 54.40 | 100 | -4.57% | -1.45% |
| BayWa Vink. | 27.60 | -0.36% | -0.10 | 463 | 28.15 | 27.60 | 28.15 | 776 | 27.00 | 28.00 | 771 | -0.54% | -2.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA POP SONDRIO | 2.09 | -0.85% | -0.02 | 3377 | 2.10 | 2.09 | 2.10 | 3702 | 2.08 | 2.09 | 2200 | 0.00% | -0.38% |
| BEAZLEY PLC LS -,05 | 532.00 | -0.19% | -1.00 | 3683 | 531.50 | 531.50 | 536.50 | 1178 | 532.00 | 532.50 | 224 | -0.74% | -4.31% |
| Befimmo | 53.80 | 1.13% | 0.60 | 620 | 53.75 | 53.50 | 53.80 | 22 | 53.80 | 53.90 | 315 | 1.32% | -0.37% |
| BEIERSDORF | 106.30 | 0.28% | 0.30 | 12709 | 105.60 | 105.55 | 106.35 | 253 | 106.25 | 106.35 | 128 | -1.40% | -0.33% |
| Beijer Alma B | 154.60 | -0.90% | -1.40 | 8 | 154.60 | 154.60 | 154.60 | 259 | 154.20 | 155.60 | 259 | -1.27% | -0.38% |
| Bekaert | 25.33 | 1.00% | 0.25 | 184 | 25.33 | 25.33 | 25.33 | 67 | 25.16 | 25.28 | 70 | 0.08% | -5.50% |
| BELLWAY | 4014.00 | 0.43% | 17.00 | 33425 | 4025.00 | 4009.50 | 4034.00 | 96 | 4011.00 | 4014.00 | 23 | 3.82% | 5.16% |
| Beneteau | 10.19 | -0.97% | -0.10 | 951 | 10.39 | 10.16 | 10.39 | 7530 | 10.01 | 10.19 | 1 | -1.06% | -4.55% |
| Bergman & Beving B | 84.80 | 0.95% | 0.80 | 53 | 84.80 | 84.80 | 84.80 | 130 | 82.00 | 84.50 | 127 | 5.34% | 4.43% |
| BERKELEY GROUP | 5100.00 | 1.27% | 64.00 | 10303 | 5064.00 | 5056.00 | 5104.00 | 174 | 5100.00 | 5104.00 | 62 | 4.52% | 3.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Betsson B | 43.60 | 0.69% | 0.30 | 7343 | 43.58 | 43.36 | 43.76 | 210 | 43.42 | 43.84 | 904 | -3.65% | -1.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BHP Group | 1850.00 | -0.17% | -3.20 | 125154 | 1861.60 | 1846.60 | 1861.80 | 537 | 1849.60 | 1850.40 | 1399 | 3.95% | 4.11% |
| Bic | 60.20 | -0.08% | -0.05 | 1355 | 60.10 | 60.10 | 60.30 | 103 | 60.20 | 60.30 | 73 | -1.15% | -2.59% |
| Bilfinger SE | 33.68 | 1.51% | 0.50 | 465 | 33.16 | 33.16 | 33.68 | 111 | 33.64 | 33.74 | 39 | -0.36% | -4.05% |
| BillerudKorsnäs | 112.25 | 0.18% | 0.20 | 12305 | 112.25 | 111.90 | 112.50 | 190 | 112.05 | 112.20 | 135 | -1.36% | 1.08% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| bioMerieux | 86.05 | 2.62% | 2.20 | 15275 | 85.40 | 85.25 | 86.10 | 253 | 85.95 | 86.20 | 183 | -1.99% | 5.74% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BNP Paribas | 50.61 | -0.28% | -0.14 | 118840 | 50.72 | 50.51 | 50.74 | 460 | 50.60 | 50.62 | 475 | -2.59% | -3.81% |
| BODYCOTE PLC LS -,17 | 926.00 | 1.04% | 9.50 | 1565 | 921.50 | 919.50 | 926.00 | 170 | 924.00 | 928.00 | 178 | -0.27% | -3.88% |
| Boliden | 261.70 | -0.72% | -1.90 | 33926 | 264.00 | 260.80 | 264.80 | 200 | 261.60 | 261.80 | 405 | 6.38% | 5.86% |
| Bolloré | 3.79 | -0.84% | -0.03 | 12081 | 3.83 | 3.79 | 3.83 | 1015 | 3.79 | 3.80 | 307 | -2.30% | -1.39% |
| BME | 34.92 | -0.17% | -0.06 | 3346 | 34.98 | 34.92 | 35.06 | 151 | 34.88 | 35.10 | 103 | 0.29% | 2.28% |
| Bonheur ASA | 217.00 | 0.00% | 0.00 | 477 | 217.00 | 217.00 | 217.00 | 170 | 215.00 | 218.00 | 170 | 7.43% | 9.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bouygues | 37.98 | -0.01% | -0.01 | 34493 | 38.02 | 37.86 | 38.04 | 384 | 37.97 | 37.99 | 248 | 0.94% | -0.09% |
| BP | 495.38 | -0.35% | -1.73 | 420954 | 498.20 | 495.23 | 500.00 | 1100 | 495.30 | 495.40 | 3987 | -0.06% | 4.78% |
| BPER | 4.58 | -0.04% | -0.00 | 26758 | 4.58 | 4.57 | 4.60 | 13 | 4.58 | 4.58 | 1698 | -0.95% | 1.87% |
| Brederode | 77.40 | 1.57% | 1.20 | 119 | 76.80 | 76.80 | 77.40 | 80 | 77.80 | 79.20 | 272 | 1.84% | 4.31% |
| BREMBO | 11.05 | -0.27% | -0.03 | 1608 | 11.06 | 11.04 | 11.06 | 350 | 11.04 | 11.06 | 693 | 0.36% | 0.18% |
| BRENNTAG | 48.89 | 0.16% | 0.08 | 2332 | 48.88 | 48.72 | 48.95 | 178 | 48.86 | 48.91 | 100 | -1.65% | 0.43% |
| BREWIN DOLPHIN | 362.00 | -0.66% | -2.40 | 717 | 364.20 | 362.00 | 364.20 | 711 | 359.20 | 361.00 | 520 | 3.11% | -1.78% |
| BRIT AMER TOBACCO | 3432.25 | -0.92% | -31.75 | 168752 | 3456.00 | 3415.50 | 3460.00 | 529 | 3431.00 | 3432.50 | 110 | -0.73% | 6.80% |
| BRITISH LAND CO | 586.00 | -0.34% | -2.00 | 27908 | 588.60 | 586.00 | 589.40 | 36 | 586.00 | 586.40 | 428 | 0.31% | -7.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BRITVIC | 891.50 | 1.71% | 15.00 | 44665 | 866.00 | 863.75 | 895.00 | 205 | 889.00 | 891.00 | 963 | 0.06% | -2.99% |
| BROWN GROUP | 103.80 | -3.08% | -3.30 | 2189 | 103.80 | 103.80 | 103.80 | 970 | 101.90 | 103.90 | 703 | -26.82% | -32.64% |
| BT GROUP | 182.04 | -0.81% | -1.48 | 740903 | 184.74 | 181.98 | 184.90 | 2854 | 182.00 | 182.12 | 1569 | -4.88% | -4.99% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BUNZL | 2081.00 | -0.14% | -3.00 | 1435 | 2086.00 | 2080.00 | 2086.00 | 6 | 2083.00 | 2085.00 | 351 | 2.16% | 0.34% |
| BURBERRY GROUP | 2285.00 | -2.14% | -50.00 | 61950 | 2323.00 | 2277.00 | 2333.00 | 807 | 2284.00 | 2285.00 | 1063 | 4.99% | 5.56% |
| Bureau Veritas | 24.98 | -1.15% | -0.29 | 12556 | 25.10 | 24.96 | 25.14 | 354 | 24.95 | 24.97 | 169 | 8.13% | 8.45% |
| BUZZI UNICEM | 21.98 | 0.41% | 0.09 | 19108 | 21.94 | 21.93 | 22.28 | 321 | 21.96 | 22.00 | 34 | 0.74% | -2.67% |
| C&C Group | 373.50 | -0.53% | -2.00 | 5181 | 373.50 | 373.00 | 374.00 | 346 | 372.50 | 373.50 | 354 | -6.71% | -6.59% |
| CA IMMO | 38.95 | 0.26% | 0.10 | 1737 | 38.75 | 38.75 | 39.05 | 53 | 38.85 | 39.00 | 609 | 1.57% | 4.02% |
| CAIRN ENERGY | 191.50 | -1.03% | -2.00 | 68888 | 191.00 | 189.80 | 192.40 | 587 | 191.50 | 192.60 | 613 | -3.06% | -5.89% |
| Caixabank SA | 2.76 | -0.25% | -0.01 | 214947 | 2.76 | 2.74 | 2.77 | 815 | 2.76 | 2.77 | 6025 | -0.29% | -0.68% |
| Cap Gemini | 116.25 | -0.17% | -0.20 | 10027 | 118.00 | 115.80 | 118.00 | 47 | 116.20 | 116.30 | 127 | 5.91% | 6.69% |
| CAPITA | 166.35 | -3.70% | -6.40 | 127210 | 168.70 | 165.55 | 169.15 | 4674 | 165.65 | 166.20 | 1112 | 2.95% | 5.02% |
| CAPITAL & COUNTIES | 261.10 | -1.10% | -2.90 | 10980 | 263.90 | 259.80 | 263.90 | 671 | 261.30 | 262.80 | 4809 | 2.88% | 1.15% |
| CARGOTEC | 33.90 | -0.35% | -0.12 | 2519 | 33.94 | 33.74 | 34.04 | 17 | 33.90 | 33.94 | 5 | 5.98% | 12.28% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CARLSBERG B | 1053.50 | 0.57% | 6.00 | 7899 | 1054.00 | 1049.50 | 1058.50 | 52 | 1053.00 | 1053.50 | 40 | 4.98% | 5.34% |
| Carnival | 3670.00 | -0.97% | -36.00 | 108613 | 3705.50 | 3666.00 | 3708.00 | 100 | 3664.00 | 3670.00 | 274 | 4.99% | 1.76% |
| Carrefour | 14.65 | -0.85% | -0.12 | 62576 | 14.77 | 14.60 | 14.77 | 531 | 14.64 | 14.65 | 137 | -1.47% | -1.20% |
| Casino Guichard | 37.15 | 1.25% | 0.46 | 8670 | 37.09 | 37.09 | 37.70 | 25 | 37.10 | 37.17 | 186 | -3.32% | -11.91% |
| Castellum | 227.70 | -0.57% | -1.30 | 4455 | 229.00 | 227.50 | 229.30 | 840 | 227.50 | 227.80 | 126 | 1.46% | 4.04% |
| CECONOMY | 5.25 | -0.46% | -0.02 | 2505 | 5.28 | 5.25 | 5.28 | 144 | 5.24 | 5.26 | 553 | -5.04% | -2.87% |
| CENTRICA | 92.28 | -0.37% | -0.34 | 129351 | 92.16 | 92.06 | 92.44 | 2138 | 92.16 | 92.26 | 928 | 7.75% | 3.86% |
| CGG | 2.92 | 0.55% | 0.02 | 28603 | 2.90 | 2.89 | 2.92 | 3254 | 2.92 | 2.93 | 1331 | 1.43% | 0.62% |
| CHEMRING GROUP | 271.50 | 0.74% | 2.00 | 64 | 271.50 | 271.50 | 271.50 | 1114 | 269.50 | 271.50 | 234 | 4.66% | 12.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Christian Dior | 476.20 | -0.63% | -3.00 | 169 | 477.40 | 475.20 | 478.20 | 10 | 475.80 | 476.40 | 28 | 2.92% | 4.58% |
| CHRISTIAN HANSEN | 502.00 | 0.70% | 3.50 | 36074 | 497.50 | 494.50 | 502.80 | 37 | 502.20 | 502.40 | 71 | -3.47% | -5.98% |
| CFE | 102.20 | 0.00% | 0.00 | 45 | 102.80 | 102.20 | 102.80 | 22 | 101.80 | 102.20 | 45 | 4.82% | 5.14% |
| Michelin (CGDE) | 110.15 | 0.32% | 0.35 | 10477 | 110.00 | 109.75 | 110.65 | 30 | 110.10 | 110.15 | 27 | -0.99% | 0.78% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CIR | 1.08 | 2.08% | 0.02 | 1493 | 1.08 | 1.08 | 1.08 | 6986 | 1.07 | 1.08 | 6986 | 0.18% | 0.00% |
| Citycon | 9.82 | -0.15% | -0.01 | 1276 | 9.87 | 9.82 | 9.87 | 323 | 9.81 | 9.84 | 275 | 3.63% | 5.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Clas Ohlson B | 107.50 | -0.46% | -0.50 | 450 | 108.00 | 107.40 | 108.00 | 168 | 107.00 | 107.60 | 172 | -5.35% | -4.17% |
| CLOSE BROTHERS GROUP | 1576.00 | -1.13% | -18.00 | 4902 | 1592.00 | 1576.00 | 1594.00 | 47 | 1575.00 | 1577.00 | 196 | -0.44% | -0.56% |
| CNP Assurances | 17.25 | 0.12% | 0.02 | 6239 | 17.17 | 17.16 | 17.32 | 350 | 17.24 | 17.27 | 56 | -1.37% | -2.60% |
| Coca-Cola HBC | 2759.00 | -0.14% | -4.00 | 6188 | 2759.00 | 2753.00 | 2766.00 | 207 | 2758.00 | 2760.00 | 162 | 3.56% | 7.72% |
| COFIDE | 0.54 | 0.19% | 0.00 | 2695 | 0.54 | 0.54 | 0.54 | 4204 | 0.53 | 0.54 | 1803 | 2.48% | -1.28% |
| COFINIMMO | 136.20 | -0.29% | -0.40 | 19 | 136.00 | 136.00 | 136.20 | 63 | 136.00 | 136.20 | 3 | 2.71% | 4.12% |
| COLOPLAST | 858.80 | -0.58% | -5.00 | 5036 | 859.00 | 858.60 | 864.80 | 47 | 858.40 | 859.40 | 106 | 6.27% | 4.32% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Commerzbank | 5.19 | -1.80% | -0.10 | 309724 | 5.34 | 5.17 | 5.34 | 495 | 5.19 | 5.20 | 1024 | -8.11% | -4.25% |
| Compagnie de Saint-G | 35.27 | -0.34% | -0.12 | 30418 | 35.32 | 35.17 | 35.41 | 215 | 35.26 | 35.27 | 65 | 0.44% | -3.17% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Compass Group | 1943.00 | 0.28% | 5.50 | 66390 | 1938.00 | 1936.50 | 1946.00 | 231 | 1942.50 | 1943.00 | 468 | 1.17% | 2.22% |
| Const&Auxiliar de Fe | 39.10 | -0.38% | -0.15 | 170 | 39.20 | 39.10 | 39.20 | 91 | 38.90 | 39.20 | 251 | -2.61% | -4.15% |
| CONTINENTAL | 114.06 | -0.61% | -0.70 | 17241 | 114.78 | 113.96 | 115.14 | 49 | 114.00 | 114.04 | 93 | -3.56% | -0.69% |
| Corbion | 28.96 | 0.35% | 0.10 | 33 | 28.96 | 28.96 | 28.96 | 36 | 28.96 | 29.14 | 125 | -2.10% | 2.20% |
| Corporación Financiera | 47.75 | 0.32% | 0.15 | 777 | 47.15 | 47.15 | 47.75 | 166 | 45.60 | 47.55 | 51 | 0.00% | -1.35% |
| Covivio | 105.30 | -0.47% | -0.50 | 9938 | 105.50 | 105.05 | 105.50 | 54 | 105.40 | 105.50 | 8 | 3.62% | 4.65% |
| Cramo | 13.74 | 0.15% | 0.02 | 1150 | 13.73 | 13.73 | 13.74 | 19277 | 13.72 | 13.73 | 868 | 3.78% | 3.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CREDEM | 5.04 | -0.30% | -0.01 | 249 | 5.04 | 5.04 | 5.04 | 1252 | 5.02 | 5.05 | 200 | -1.65% | -2.03% |
| CREDITO VALTELLINESE | 0.07 | -0.14% | -0.00 | 62532 | 0.07 | 0.07 | 0.07 | 101873 | 0.07 | 0.07 | 104503 | 0.99% | 0.56% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CRH PLC | 34.77 | -0.17% | -0.06 | 25330 | 34.66 | 34.65 | 34.96 | 556 | 34.75 | 34.77 | 69 | -0.63% | -2.57% |
| Croda Int | 5125.00 | 0.39% | 20.00 | 1359 | 5110.00 | 5110.00 | 5135.00 | 232 | 5120.00 | 5125.00 | 133 | 0.79% | -0.20% |
| Crédit Agricole | 12.82 | -0.66% | -0.09 | 92133 | 12.88 | 12.78 | 12.88 | 864 | 12.82 | 12.82 | 800 | 0.35% | -0.42% |
| CTS Eventim & Co. | 59.50 | 1.36% | 0.80 | 5928 | 59.15 | 59.05 | 59.55 | 217 | 59.50 | 59.55 | 12 | -0.51% | 4.26% |
| D'Ieteren | 59.50 | 0.00% | 0.00 | 224 | 59.50 | 59.50 | 59.50 | 140 | 59.70 | 60.00 | 38 | -0.50% | -4.49% |
| DLY MAIL & GEN TRUST | 824.00 | -1.67% | -14.00 | 2189 | 826.00 | 823.00 | 835.00 | 174 | 821.00 | 827.00 | 529 | 3.97% | 0.60% |
| Daimler | 46.42 | -0.58% | -0.27 | 141003 | 46.51 | 46.23 | 46.59 | 129 | 46.42 | 46.42 | 67 | -5.57% | -5.29% |
| D/S Norden | 97.65 | -0.61% | -0.60 | 1009 | 98.80 | 97.55 | 99.40 | 147 | 97.50 | 97.75 | 57 | -3.01% | -7.92% |
| DANIELI & C | 16.42 | 0.12% | 0.02 | 830 | 16.46 | 16.32 | 16.50 | 598 | 16.34 | 16.44 | 180 | -0.73% | 0.00% |
| DANIELI +C.RISP.NC E | 10.00 | 0.30% | 0.03 | 82 | 10.00 | 10.00 | 10.00 | 640 | 9.81 | 10.00 | 1600 | -0.50% | -0.70% |
| Danone | 73.30 | -0.52% | -0.38 | 30651 | 73.42 | 73.22 | 73.58 | 261 | 73.28 | 73.32 | 179 | 1.52% | -0.11% |
| Danske Bank | 110.45 | 0.50% | 0.55 | 40395 | 110.25 | 110.10 | 110.80 | 743 | 110.35 | 110.50 | 1659 | 0.73% | 1.57% |
| Dassault Systèmes | 157.60 | -0.06% | -0.10 | 4724 | 158.95 | 157.00 | 160.00 | 40 | 157.50 | 157.60 | 32 | 2.30% | 7.39% |
| Davide Campari Milan | 8.62 | -0.40% | -0.04 | 39647 | 8.64 | 8.61 | 8.64 | 588 | 8.62 | 8.63 | 1219 | 6.26% | 6.13% |
| DCC | 6464.00 | -0.80% | -52.00 | 368 | 6504.00 | 6464.00 | 6504.00 | 10 | 6462.00 | 6464.00 | 78 | 0.03% | -0.37% |
| DE LA RUE | 146.00 | 1.25% | 1.80 | 322 | 146.00 | 146.00 | 146.00 | 135 | 146.80 | 149.60 | 1046 | 2.38% | 4.89% |
| DE'LONGHI | 17.86 | -1.49% | -0.27 | 2021 | 18.06 | 17.82 | 18.06 | 200 | 17.87 | 17.93 | 402 | -3.51% | -3.97% |
| DEA CAPITAL | 1.48 | 0.00% | 0.00 | - | 1.48 | 1.48 | 1.48 | 5000 | 1.41 | 1.54 | 5000 | 0.96% | 0.48% |
| Derwent London | 4150.00 | -0.57% | -24.00 | 7982 | 4183.00 | 4150.00 | 4192.00 | 93 | 4146.00 | 4150.00 | 20 | 7.14% | 4.14% |
| DEUTSCHE BANK | 7.45 | -2.17% | -0.17 | 390593 | 7.58 | 7.41 | 7.58 | 500 | 7.45 | 7.45 | 588 | -1.26% | 9.72% |
| DEUTSCHE BOERSE | 146.70 | 0.24% | 0.35 | 8512 | 146.00 | 145.85 | 146.75 | 59 | 146.65 | 146.75 | 32 | 1.49% | 4.16% |
| DEUTSCHE EUROSHOP | 25.22 | -0.16% | -0.04 | 1316 | 25.30 | 25.20 | 25.30 | 76 | 25.18 | 25.24 | 74 | 2.27% | -4.10% |
| DEUTSCHE LUFTHANSA | 14.99 | -1.58% | -0.24 | 368443 | 15.15 | 14.97 | 15.17 | 438 | 14.98 | 15.00 | 790 | -3.94% | -6.85% |
| DEUTSCHE POST | 34.26 | 0.57% | 0.20 | 72748 | 33.95 | 33.95 | 34.26 | 87 | 34.26 | 34.27 | 283 | -0.01% | 0.43% |
| Deutsche Telekom | 14.68 | 0.05% | 0.01 | 270374 | 14.65 | 14.64 | 14.70 | 1110 | 14.68 | 14.68 | 1692 | -0.78% | 0.34% |
| Deutsche Wohnen | 37.21 | 0.13% | 0.05 | 35295 | 37.30 | 37.14 | 37.33 | 236 | 37.21 | 37.22 | 100 | 2.51% | 2.00% |
| Diageo | 3269.00 | -0.30% | -10.00 | 48140 | 3269.00 | 3267.50 | 3280.00 | 168 | 3269.50 | 3270.00 | 209 | 0.83% | 2.37% |
| Dialog Semiconductor | 44.69 | -0.20% | -0.09 | 8279 | 44.56 | 44.33 | 45.01 | 85 | 44.69 | 44.79 | 116 | -5.41% | -1.02% |
| DIASORIN | 116.50 | -0.17% | -0.20 | 3156 | 117.00 | 116.10 | 117.30 | 88 | 116.40 | 116.60 | 80 | -0.77% | 1.13% |
| DIA | 0.11 | 2.56% | 0.00 | 18097 | 0.11 | 0.11 | 0.11 | 39240 | 0.11 | 0.11 | 20000 | -6.48% | 2.63% |
| Dixons Carphone | 141.30 | -1.86% | -2.67 | 21590 | 143.30 | 141.00 | 143.40 | 2715 | 141.35 | 141.85 | 536 | 5.86% | -0.71% |
| DMG Mori | 42.60 | 0.24% | 0.10 | 131 | 42.40 | 42.40 | 42.65 | 509 | 41.85 | 42.85 | 39 | 0.00% | -0.12% |
| DNB ASA | 164.50 | 0.09% | 0.15 | 77367 | 164.15 | 163.70 | 164.65 | 719 | 164.45 | 164.55 | 758 | -0.60% | -0.09% |
| DNO ASA | 10.39 | -0.67% | -0.07 | 59912 | 10.53 | 10.38 | 10.53 | 774 | 10.41 | 10.44 | 943 | 0.92% | -9.63% |
| DOF ASA | 1.51 | -2.58% | -0.04 | 33755 | 1.49 | 1.49 | 1.51 | 14612 | 1.45 | 1.78 | 41800 | -13.71% | -2.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 282.20 | -0.21% | -0.60 | 14400 | 285.00 | 282.00 | 285.00 | 929 | 281.20 | 281.80 | 380 | -2.68% | -9.71% |
| SMITH (DS) | 355.90 | -0.73% | -2.60 | 34378 | 358.80 | 355.00 | 360.00 | 2235 | 355.90 | 356.90 | 181 | -4.68% | -6.57% |
| DSV Panalpina | 770.20 | 0.10% | 0.80 | 14653 | 770.20 | 768.00 | 776.40 | 31 | 769.60 | 770.40 | 93 | 2.81% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.ON | 10.13 | -0.92% | -0.09 | 390627 | 10.19 | 10.09 | 10.19 | 4896 | 10.12 | 10.13 | 5119 | 5.70% | 6.94% |
| Eastnine | 142.40 | 0.99% | 1.40 | 16 | 142.40 | 142.40 | 142.40 | 265 | 138.80 | 143.00 | 17 | 0.43% | 4.60% |
| EasyJet | 1462.00 | -1.12% | -16.50 | 83302 | 1469.00 | 1456.00 | 1475.50 | 123 | 1462.00 | 1462.50 | 164 | -0.74% | 4.16% |
| EBRO FOODS | 18.85 | -0.11% | -0.02 | 1971 | 18.86 | 18.83 | 18.87 | 76 | 18.81 | 18.87 | 3 | -1.46% | -2.93% |
| Edenred | 48.93 | -0.75% | -0.37 | 4484 | 49.01 | 48.89 | 49.10 | 70 | 48.89 | 48.92 | 18 | 4.76% | 7.17% |
| EDP Renováveis | 10.82 | 0.00% | 0.00 | 300 | 10.82 | 10.82 | 10.82 | 328 | 10.70 | 10.82 | 538 | 5.46% | 4.04% |
| EDP-ENERGIAS | 4.08 | -0.91% | -0.04 | 163731 | 4.12 | 4.08 | 4.12 | 757 | 4.08 | 4.08 | 1383 | 6.64% | 7.11% |
| Eiffage | 104.70 | 0.00% | 0.00 | 2683 | 104.65 | 104.30 | 104.75 | 241 | 104.70 | 104.80 | 221 | 0.24% | 2.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.D.F. | 11.26 | 1.12% | 0.12 | 196938 | 11.28 | 11.03 | 11.43 | 536 | 11.26 | 11.27 | 64 | 13.48% | 12.17% |
| ELECTROCOMPONENTS | 700.00 | -0.40% | -2.80 | 1119 | 701.20 | 700.00 | 701.20 | 235 | 699.80 | 701.40 | 211 | 1.71% | 3.96% |
| Electrolux B | 243.80 | -0.20% | -0.50 | 172750 | 244.10 | 242.60 | 244.30 | 131 | 243.70 | 243.80 | 145 | 4.05% | 6.31% |
| Electrom. GeoSvcs | 1.98 | 0.00% | 0.00 | - | 1.98 | 1.98 | 1.98 | 4560 | 1.86 | 2.00 | 4560 | -6.84% | -6.40% |
| Elekta B | 114.40 | 1.02% | 1.15 | 55662 | 113.50 | 113.20 | 114.80 | 372 | 114.35 | 114.45 | 447 | -1.31% | -8.15% |
| ELEMENTIS | 141.20 | -1.05% | -1.50 | 3544 | 142.20 | 140.90 | 142.20 | 2995 | 140.80 | 142.30 | 2813 | -13.04% | -20.46% |
| Elia System Operator | 83.60 | 0.12% | 0.10 | 411 | 83.70 | 83.50 | 83.80 | 12 | 83.60 | 83.80 | 16 | 4.97% | 5.76% |
| Elisa Corp. | 51.44 | 0.78% | 0.40 | 3038 | 51.30 | 51.28 | 51.48 | 60 | 51.44 | 51.50 | 68 | 2.86% | 3.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ElringKlinger | 6.81 | -0.87% | -0.06 | 331 | 6.79 | 6.79 | 6.86 | 350 | 6.74 | 6.81 | 151 | -16.42% | -16.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 23.91 | 1.01% | 0.24 | 12976 | 23.82 | 23.70 | 23.92 | 619 | 23.90 | 23.92 | 315 | 3.00% | 3.63% |
| Endesa | 24.47 | -0.24% | -0.06 | 47317 | 24.56 | 24.42 | 24.57 | 16 | 24.47 | 24.48 | 2061 | 4.27% | 3.24% |
| ENEL | 7.60 | -1.26% | -0.10 | 1030708 | 7.59 | 7.57 | 7.62 | 2700 | 7.60 | 7.60 | 900 | 3.65% | 8.74% |
| Engie S.A. | 15.12 | -0.66% | -0.10 | 982246 | 15.21 | 15.07 | 15.21 | 1267 | 15.12 | 15.12 | 935 | 3.19% | 5.58% |
| ENI | 13.89 | 0.10% | 0.01 | 104385 | 13.90 | 13.86 | 13.98 | 2000 | 13.88 | 13.89 | 868 | -1.83% | -0.16% |
| EnQuest | 29.62 | 1.79% | 0.52 | 40169 | 29.54 | 29.32 | 29.62 | 6249 | 29.42 | 30.28 | 27279 | 11.49% | 36.11% |
| Equinor | 181.80 | 0.25% | 0.45 | 186842 | 182.50 | 180.95 | 183.40 | 540 | 181.75 | 181.80 | 200 | -0.47% | 3.33% |
| Eramet | 44.92 | 1.81% | 0.80 | 1252 | 44.63 | 44.30 | 44.92 | 39 | 44.73 | 44.92 | 89 | 1.89% | -4.21% |
| ERG | 21.12 | 0.76% | 0.16 | 602 | 21.02 | 21.02 | 21.16 | 76 | 21.06 | 21.12 | 365 | 6.18% | 8.88% |
| Ericsson B | 84.46 | -1.26% | -1.08 | 256905 | 85.28 | 84.20 | 85.32 | 290 | 84.46 | 84.48 | 290 | 4.11% | 4.60% |
| Ericsson Telefon A | 90.00 | -1.21% | -1.10 | 491 | 89.35 | 89.30 | 90.00 | 201 | 88.50 | 89.00 | 231 | 5.88% | 5.02% |
| ERSTE GROUP BANK | 33.34 | -0.57% | -0.19 | 9387 | 33.53 | 33.24 | 33.53 | 361 | 33.32 | 33.35 | 376 | -2.13% | -0.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| EssilorLuxottica | 143.65 | -0.62% | -0.90 | 9768 | 144.20 | 143.30 | 144.20 | 123 | 143.60 | 143.65 | 85 | 2.37% | 6.21% |
| Eurazeo | 62.45 | 0.16% | 0.10 | 2620 | 62.30 | 62.15 | 62.45 | 459 | 62.40 | 62.45 | 151 | 4.53% | 2.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Eurocommercial Prope | 23.20 | -2.03% | -0.48 | 564 | 23.62 | 23.20 | 23.62 | 212 | 23.12 | 23.28 | 88 | -1.82% | -5.36% |
| Eurofins Scientific | 480.80 | 0.33% | 1.60 | 5156 | 481.50 | 480.60 | 486.80 | 10 | 480.40 | 480.80 | 15 | -1.76% | -3.04% |
| Eutelsat Communicati | 14.63 | 0.69% | 0.10 | 22484 | 14.56 | 14.51 | 14.64 | 410 | 14.61 | 14.63 | 619 | 2.40% | -0.24% |
| EVN | 17.40 | 0.40% | 0.07 | 84 | 17.54 | 17.40 | 17.54 | 181 | 17.26 | 17.40 | 23 | 1.75% | -0.34% |
| EVRAZ | 426.50 | 2.11% | 8.80 | 156085 | 422.80 | 422.80 | 433.40 | 305 | 425.90 | 426.40 | 1431 | 6.56% | 4.14% |
| EVS Broadcast Eq. | 21.05 | -0.24% | -0.05 | 89 | 21.10 | 21.05 | 21.10 | 42 | 21.05 | 21.20 | 179 | -2.09% | -4.31% |
| Exor NV | 71.94 | -0.06% | -0.04 | 6279 | 71.96 | 71.78 | 72.06 | 910 | 71.94 | 71.98 | 191 | 3.03% | 3.66% |
| EXPERIAN | 2641.50 | -0.28% | -7.50 | 17768 | 2643.00 | 2638.00 | 2651.00 | 149 | 2639.00 | 2641.00 | 656 | 2.95% | 3.44% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fabege | 158.50 | -0.09% | -0.15 | 20771 | 158.50 | 158.35 | 159.50 | 982 | 158.40 | 158.60 | 100 | -0.72% | 1.83% |
| Fagron | 20.18 | 0.60% | 0.12 | 2810 | 20.12 | 20.12 | 20.18 | 2883 | 20.16 | 20.20 | 183 | -2.53% | 3.99% |
| Fastighets Balder B | 454.20 | -0.35% | -1.60 | 5646 | 457.20 | 453.60 | 457.40 | 22 | 454.20 | 454.80 | 138 | 1.74% | 5.16% |
| Faurecia | 46.04 | 0.79% | 0.36 | 8432 | 45.36 | 45.22 | 46.09 | 151 | 46.02 | 46.06 | 114 | -4.63% | -4.77% |
| Ferguson | 7140.00 | -0.50% | -36.00 | 12180 | 7196.00 | 7140.00 | 7198.00 | 21 | 7134.00 | 7140.00 | 198 | 1.38% | 3.61% |
| FERREXPO | 159.35 | 1.98% | 3.10 | 16237 | 157.70 | 157.70 | 159.35 | 1637 | 158.10 | 159.65 | 3921 | 7.35% | -2.04% |
| FERROVIAL | 28.98 | 0.17% | 0.05 | 43296 | 28.93 | 28.89 | 28.99 | 1790 | 28.98 | 28.99 | 224 | 4.10% | 7.75% |
| Fiat Chrysler | 12.37 | -0.55% | -0.07 | 225169 | 12.46 | 12.36 | 12.46 | 513 | 12.37 | 12.37 | 198 | -3.21% | -6.20% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fielmann | 72.70 | 0.21% | 0.15 | 1915 | 72.67 | 72.45 | 72.75 | 92 | 72.70 | 72.80 | 37 | 1.54% | 0.90% |
| Financière de Tubize | 70.80 | 0.14% | 0.10 | 92 | 70.60 | 70.60 | 70.80 | 37 | 70.60 | 71.00 | 32 | 4.28% | 10.82% |
| FIRSTGROUP | 126.60 | 0.16% | 0.20 | 486 | 126.60 | 126.60 | 126.60 | 974 | 125.70 | 126.60 | 2398 | 4.03% | 0.72% |
| Fiskars | 12.50 | 0.48% | 0.06 | 46 | 12.50 | 12.50 | 12.50 | 223 | 12.48 | 12.54 | 232 | 4.19% | 10.48% |
| FLSMIDTH & CO | 255.20 | 1.19% | 3.00 | 10756 | 252.30 | 251.00 | 255.50 | 192 | 255.70 | 256.10 | 72 | -4.51% | -4.94% |
| FLUGHAFEN WIEN | 37.40 | 0.00% | 0.00 | - | 37.40 | 37.40 | 37.40 | 84 | 37.20 | 37.50 | 84 | 2.47% | -0.93% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 9054.00 | -0.04% | -4.00 | 549 | 9066.00 | 9038.00 | 9080.00 | 107 | 9026.00 | 9062.00 | 25 | -3.66% | -1.61% |
| FCC | 11.16 | -0.53% | -0.06 | 697 | 11.16 | 11.16 | 11.16 | 331 | 11.06 | 11.14 | 213 | 2.56% | 3.12% |
| FORTUM | 22.85 | -0.09% | -0.02 | 37909 | 23.07 | 22.76 | 23.07 | 450 | 22.84 | 22.85 | 1300 | 6.82% | 3.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FRAPORT | 71.62 | -0.36% | -0.26 | 3308 | 71.46 | 71.46 | 71.94 | 50 | 71.56 | 71.64 | 27 | -0.66% | -5.45% |
| freenet | 20.03 | -0.45% | -0.09 | 23751 | 20.16 | 20.02 | 20.18 | 552 | 20.03 | 20.04 | 163 | -4.60% | -1.71% |
| FRESENIUS MED. CARE | 67.98 | -0.06% | -0.04 | 35116 | 67.86 | 67.82 | 68.20 | 74 | 67.98 | 68.00 | 123 | 2.90% | 3.50% |
| FRESENIUS | 48.34 | -0.21% | -0.10 | 59365 | 48.26 | 48.19 | 48.45 | 70 | 48.31 | 48.34 | 170 | -3.36% | -3.27% |
| FRESNILLO | 643.80 | 0.31% | 2.00 | 11937 | 650.10 | 641.20 | 652.80 | 321 | 640.80 | 644.60 | 97 | 2.79% | -0.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FUCHS PETROLUB | 39.50 | -0.63% | -0.25 | 437 | 39.50 | 39.50 | 39.50 | 70 | 39.45 | 39.60 | 80 | -1.97% | -0.13% |
| FUCHS PETROLUB PRF | 43.58 | 0.14% | 0.06 | 11491 | 43.58 | 43.40 | 43.60 | 20 | 43.54 | 43.56 | 65 | -4.48% | -1.27% |
| FUGRO NV | 9.89 | -0.58% | -0.06 | 10269 | 9.86 | 9.83 | 9.94 | 268 | 9.89 | 9.92 | 1 | -2.68% | -0.28% |
| G4S Plc | 210.65 | 0.55% | 1.15 | 101201 | 211.20 | 210.00 | 211.30 | 1436 | 210.40 | 210.70 | 1734 | 3.51% | -4.29% |
| Galapagos | 207.05 | 0.36% | 0.75 | 11366 | 206.80 | 204.60 | 207.20 | 46 | 207.00 | 207.10 | 28 | 7.73% | 10.50% |
| Galp Energia | 15.05 | 0.27% | 0.04 | 26331 | 15.08 | 15.01 | 15.13 | 401 | 15.03 | 15.05 | 285 | -3.81% | 0.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 28.82 | -0.59% | -0.17 | 20067 | 28.37 | 28.28 | 28.86 | 80 | 28.81 | 28.83 | 200 | -0.21% | -1.90% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 164.90 | -1.08% | -1.80 | 2156 | 165.80 | 164.75 | 166.10 | 68 | 165.30 | 165.50 | 70 | 1.40% | 4.25% |
| GEDI Gruppo Editoria | 0.46 | 0.00% | 0.00 | 3778 | 0.46 | 0.46 | 0.46 | 679 | 0.46 | 0.46 | 17199 | 0.11% | -0.11% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Genmab | 1517.50 | -0.30% | -4.50 | 1442 | 1520.00 | 1514.00 | 1524.50 | 21 | 1517.00 | 1518.00 | 65 | 0.20% | 2.70% |
| GENUS | 3080.00 | -0.19% | -6.00 | 15540 | 3102.00 | 3074.00 | 3104.00 | 199 | 3094.00 | 3116.00 | 105 | -1.22% | -3.14% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEOX | 1.16 | -1.85% | -0.02 | 30048 | 1.16 | 1.16 | 1.18 | 18310 | 1.14 | 1.16 | 4825 | -1.02% | -2.02% |
| Gerresheimer | 66.25 | 0.15% | 0.10 | 1452 | 66.45 | 65.95 | 66.60 | 15 | 66.20 | 66.35 | 49 | 3.04% | -4.68% |
| GETINGE | 179.05 | -0.03% | -0.05 | 8075 | 178.85 | 178.80 | 179.25 | 235 | 178.90 | 179.10 | 150 | -0.31% | 3.08% |
| Getlink SE | 15.56 | 0.13% | 0.02 | 19945 | 15.46 | 15.46 | 15.56 | 1792 | 15.56 | 15.57 | 660 | 1.30% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GIMV | 56.00 | 0.36% | 0.20 | 230 | 56.00 | 55.90 | 56.30 | 50 | 56.00 | 57.00 | 36 | 2.00% | 1.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gjensidige Forsikr | 191.70 | -0.26% | -0.50 | 18096 | 192.30 | 191.35 | 192.70 | 161 | 191.50 | 191.80 | 490 | 4.31% | 4.29% |
| GLANBIA | 10.97 | 3.10% | 0.33 | 11074 | 10.80 | 10.80 | 10.97 | 819 | 10.97 | 10.99 | 302 | 4.48% | 2.58% |
| GLAXOSMITHKLINE | 1835.60 | -0.36% | -6.60 | 181980 | 1838.40 | 1830.40 | 1839.40 | 878 | 1835.60 | 1836.00 | 200 | 2.39% | 3.56% |
| Glencore Plc | 241.15 | -1.05% | -2.55 | 1629409 | 244.90 | 240.40 | 245.10 | 1440 | 241.10 | 241.20 | 1439 | 1.50% | 2.85% |
| GN Store Nord | 333.50 | 0.03% | 0.10 | 7850 | 333.30 | 332.80 | 335.30 | 22 | 333.30 | 333.80 | 31 | 4.71% | 6.08% |
| GO-AHEAD GROUP | 2117.00 | 0.33% | 7.00 | 702 | 2117.00 | 2117.00 | 2117.00 | 25 | 2110.00 | 2132.00 | 81 | 0.57% | -4.87% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GRAFTON GROUP | 900.50 | 0.22% | 2.00 | 12032 | 901.50 | 892.00 | 910.50 | 47 | 894.50 | 901.00 | 743 | 6.38% | 3.27% |
| GRAINGER | 300.20 | -0.92% | -2.80 | 13898 | 302.60 | 299.80 | 302.60 | 59 | 300.00 | 300.60 | 885 | 0.66% | -2.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREAT PORTLAND EST | 931.00 | 0.02% | 0.20 | 8132 | 926.80 | 926.60 | 932.80 | 170 | 930.20 | 931.80 | 174 | 8.99% | 7.96% |
| GREGGS PLC LS-,02 | 2410.00 | -0.74% | -18.00 | 984 | 2432.00 | 2410.00 | 2432.00 | 228 | 2400.00 | 2406.00 | 7 | -0.41% | 5.57% |
| Grifols CL.B | 21.10 | -0.94% | -0.20 | 2941 | 21.25 | 21.10 | 21.25 | 362 | 21.10 | 21.35 | 1099 | -3.84% | 3.40% |
| GRIFOLS CL. A | 31.77 | -0.22% | -0.07 | 52729 | 31.90 | 31.66 | 32.00 | 327 | 31.76 | 31.77 | 160 | -3.25% | 0.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GBL | 96.04 | -0.12% | -0.12 | 1525 | 96.12 | 95.94 | 96.20 | 6 | 96.04 | 96.10 | 75 | 1.61% | 2.25% |
| GRUPO CATALANA NOM.E | 31.20 | -0.32% | -0.10 | 80 | 31.20 | 31.20 | 31.20 | 493 | 31.15 | 31.30 | 46 | -2.19% | -0.32% |
| H. Lundbeck | 279.80 | -0.36% | -1.00 | 3674 | 282.40 | 278.70 | 282.90 | 152 | 279.90 | 280.80 | 118 | 8.92% | 10.33% |
| HALFORDS GROUP | 152.20 | -1.10% | -1.70 | 11233 | 152.30 | 150.60 | 153.90 | 984 | 154.90 | 156.50 | 224 | 6.81% | -9.94% |
| HALMA | 2143.00 | -0.23% | -5.00 | 5043 | 2143.00 | 2139.00 | 2156.00 | 166 | 2142.00 | 2144.00 | 270 | 2.92% | 1.66% |
| Hamburger HafenLog | 23.18 | -0.26% | -0.06 | 1299 | 23.18 | 23.04 | 23.20 | 87 | 23.16 | 23.20 | 153 | -1.86% | -5.53% |
| Hammerson | 260.10 | -1.63% | -4.30 | 95739 | 265.25 | 259.50 | 265.25 | 1145 | 260.00 | 260.60 | 1346 | -3.78% | -14.54% |
| Hannover Rueck | 178.10 | 0.34% | 0.60 | 1956 | 177.60 | 177.10 | 178.30 | 146 | 178.10 | 178.20 | 56 | 2.42% | 2.96% |
| HANSTEEN | 116.40 | -0.09% | -0.10 | 3560 | 116.40 | 116.40 | 116.40 | 123347 | 116.20 | 116.80 | 7197 | 0.09% | -0.09% |
| HARGREAVES LANSDOWN | 1797.50 | -0.11% | -2.00 | 7828 | 1805.00 | 1795.50 | 1815.50 | 37 | 1794.50 | 1797.50 | 106 | -2.53% | -6.88% |
| HAYS | 167.90 | -0.59% | -1.00 | 20594 | 168.90 | 167.50 | 169.00 | 1600 | 167.60 | 168.10 | 309 | -0.06% | -7.04% |
| HeidelbergCement AG | 64.34 | 0.50% | 0.32 | 29203 | 64.00 | 63.82 | 64.56 | 100 | 64.36 | 64.40 | 78 | -0.22% | -1.48% |
| Heidelberger Druck | 1.06 | -1.21% | -0.01 | 4670 | 1.07 | 1.06 | 1.07 | 1350 | 1.06 | 1.09 | 19871 | -2.62% | -6.91% |
| Heineken Holding | 94.15 | -0.58% | -0.55 | 4467 | 94.55 | 94.00 | 94.55 | 200 | 94.10 | 94.20 | 267 | 6.98% | 9.35% |
| Heineken | 103.53 | -0.26% | -0.28 | 45896 | 103.50 | 103.30 | 103.85 | 477 | 103.50 | 103.55 | 140 | 5.94% | 9.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HENKEL Vz | 93.62 | 0.13% | 0.12 | 4371 | 93.28 | 93.28 | 93.82 | 34 | 93.66 | 93.72 | 105 | -0.28% | 1.34% |
| Henkel & Co. | 85.25 | 0.12% | 0.10 | 4428 | 85.00 | 85.00 | 85.55 | 220 | 85.15 | 85.25 | 114 | -0.47% | 1.49% |
| Hennes & Mauritz B | 184.80 | -0.09% | -0.16 | 54062 | 184.96 | 184.12 | 184.96 | 307 | 184.86 | 184.92 | 538 | -0.04% | -2.80% |
| HERA | 3.99 | -0.10% | -0.00 | 34786 | 4.00 | 3.99 | 4.00 | 1503 | 3.99 | 3.99 | 777 | 2.31% | 2.31% |
| HERMES INTL | 721.40 | -0.58% | -4.20 | 1318 | 740.00 | 719.40 | 740.00 | 26 | 721.00 | 721.40 | 19 | 5.28% | 8.66% |
| Hexagon B | 543.40 | -0.77% | -4.20 | 22399 | 544.00 | 543.00 | 551.00 | 264 | 543.40 | 543.80 | 221 | 3.44% | 4.66% |
| Hexpol B | 91.35 | 0.66% | 0.60 | 9180 | 90.95 | 90.90 | 91.90 | 179 | 91.25 | 91.45 | 210 | -0.95% | -1.20% |
| HIKMA PHARMA | 1943.00 | -0.66% | -13.00 | 2558 | 1952.50 | 1943.00 | 1956.50 | 42 | 1942.00 | 1949.50 | 1855 | 2.62% | -1.41% |
| HOCHSCHILD MINING | 171.10 | 0.71% | 1.20 | 1286 | 171.10 | 171.10 | 171.10 | 941 | 170.60 | 171.90 | 834 | 0.71% | -7.31% |
| HOCHTIEF | 119.50 | 2.31% | 2.70 | 11753 | 117.70 | 117.10 | 119.80 | 131 | 119.40 | 119.50 | 181 | 2.28% | 2.37% |
| HOLMEN B | 274.00 | 0.59% | 1.60 | 16379 | 271.80 | 271.80 | 275.20 | 268 | 274.00 | 274.40 | 276 | -3.47% | -4.08% |
| HOMESERVE | 1336.00 | 0.07% | 1.00 | 7513 | 1336.00 | 1333.00 | 1342.00 | 95 | 1336.00 | 1338.00 | 346 | 1.75% | 6.12% |
| HOWDEN JOINERY GROUP | 697.20 | 0.11% | 0.80 | 13617 | 695.20 | 694.60 | 698.40 | 1007 | 696.00 | 696.60 | 282 | 5.29% | 3.48% |
| HSBC Holdings | 596.20 | 0.27% | 1.60 | 234486 | 595.60 | 593.50 | 596.70 | 1224 | 596.20 | 596.30 | 654 | 1.54% | 0.02% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hufvudstaden A | 191.90 | -0.26% | -0.50 | 2187 | 193.20 | 191.70 | 193.20 | 90 | 191.70 | 192.40 | 108 | 0.94% | 3.78% |
| Hugo Boss | 43.46 | -0.64% | -0.28 | 17753 | 43.87 | 43.42 | 43.94 | 208 | 43.45 | 43.48 | 35 | 0.11% | 1.18% |
| Huhtamäki | 41.09 | 0.46% | 0.19 | 2795 | 40.92 | 40.92 | 41.25 | 8 | 41.12 | 41.15 | 56 | -1.85% | -0.99% |
| HUNTING | 352.00 | -1.07% | -3.80 | 2298 | 353.20 | 352.00 | 353.40 | 1726 | 352.40 | 354.40 | 262 | -11.45% | -15.45% |
| Husqvarna A | 77.80 | 0.00% | 0.00 | - | 77.80 | 77.80 | 77.80 | 100 | 78.00 | 78.60 | 1900 | -0.51% | 4.01% |
| HUSQVARNA | 78.44 | 0.72% | 0.56 | 32289 | 77.78 | 77.48 | 78.64 | 190 | 78.40 | 78.44 | 1203 | -1.32% | 4.01% |
| Hyve Group | 107.00 | -0.93% | -1.00 | 8897 | 107.30 | 107.00 | 108.00 | 3617 | 105.00 | 107.20 | 4009 | 2.66% | 5.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| IBERDROLA | 9.41 | 0.13% | 0.01 | 617837 | 9.38 | 9.38 | 9.42 | 2158 | 9.41 | 9.41 | 3349 | 4.45% | 2.24% |
| ICA Gruppen | 422.10 | 0.93% | 3.90 | 11402 | 418.90 | 418.30 | 422.30 | 224 | 421.90 | 422.50 | 141 | -1.39% | -4.37% |
| ICADE | 98.15 | -0.10% | -0.10 | 471 | 98.40 | 98.15 | 98.50 | 131 | 98.15 | 98.30 | 47 | 0.82% | 1.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| IG GROUP HOLDINGS | 685.60 | 0.68% | 4.60 | 9436 | 682.80 | 682.60 | 686.60 | 288 | 685.00 | 686.40 | 301 | -0.38% | -2.21% |
| Iliad | 121.25 | -1.58% | -1.95 | 3571 | 122.65 | 120.90 | 123.15 | 115 | 121.15 | 121.40 | 45 | 4.10% | 6.62% |
| Imerys | 41.28 | -0.43% | -0.18 | 7167 | 41.30 | 41.04 | 41.32 | 72 | 41.20 | 41.30 | 32 | 11.63% | 10.15% |
| IMI PLC | 1188.00 | 0.81% | 9.50 | 6949 | 1176.00 | 1172.50 | 1188.00 | 583 | 1186.00 | 1187.50 | 71 | 0.86% | 0.04% |
| IMMOFINANZ | 24.80 | 0.00% | 0.00 | 493 | 24.80 | 24.80 | 24.80 | 230 | 24.80 | 24.85 | 195 | 1.95% | 3.33% |
| Imperial Brands | 2032.50 | -0.95% | -19.50 | 32942 | 2051.00 | 2027.00 | 2051.00 | 59 | 2031.50 | 2032.50 | 1024 | 4.53% | 10.31% |
| INCHCAPE | 703.50 | 0.50% | 3.50 | 6595 | 702.00 | 701.50 | 706.50 | 500 | 702.00 | 703.50 | 319 | 0.07% | -1.06% |
| Indra Sistemas A | 11.21 | -0.53% | -0.06 | 16199 | 11.27 | 11.18 | 11.37 | 177 | 11.20 | 11.22 | 885 | 8.47% | 10.49% |
| Inditex Ind De Desno | 31.38 | -0.95% | -0.30 | 42328 | 31.59 | 31.33 | 31.65 | 921 | 31.36 | 31.38 | 131 | 0.28% | 0.51% |
| Industrivärden A | 240.20 | 0.42% | 1.00 | 728 | 239.80 | 239.80 | 240.20 | 312 | 239.20 | 239.60 | 501 | 2.31% | 2.93% |
| Industrivärden C | 232.80 | -0.09% | -0.20 | 1938 | 233.20 | 232.60 | 234.00 | 396 | 232.60 | 232.80 | 66 | 2.10% | 2.96% |
| Indutrade | 360.40 | 0.33% | 1.20 | 2203 | 358.80 | 358.60 | 360.60 | 127 | 359.80 | 360.60 | 136 | 3.04% | 7.03% |
| Infineon Technologie | 21.23 | 0.35% | 0.07 | 103022 | 21.28 | 21.12 | 21.42 | 369 | 21.23 | 21.24 | 202 | -1.26% | 4.36% |
| Informa Plc | 855.40 | -1.29% | -11.20 | 111654 | 864.40 | 853.00 | 866.60 | 417 | 854.60 | 855.20 | 470 | 3.76% | 0.79% |
| ING Groep | 10.55 | -0.57% | -0.06 | 310763 | 10.60 | 10.50 | 10.60 | 2100 | 10.55 | 10.56 | 936 | -2.09% | -1.30% |
| INGENICO | 103.85 | 0.78% | 0.80 | 14341 | 102.85 | 102.20 | 104.20 | 84 | 103.85 | 103.95 | 102 | 5.52% | 6.41% |
| Intercontinental Hot | 5141.00 | -0.45% | -23.00 | 2812 | 5162.00 | 5132.00 | 5166.00 | 114 | 5139.00 | 5142.00 | 63 | 2.64% | -0.90% |
| INTERMED CAPITAL GRP | 1681.00 | 0.78% | 13.00 | 4595 | 1671.00 | 1670.00 | 1685.00 | 61 | 1680.00 | 1683.00 | 103 | 3.22% | 3.35% |
| IAG | 660.20 | -1.55% | -10.40 | 268740 | 668.80 | 660.00 | 668.80 | 128 | 660.00 | 660.40 | 524 | 0.84% | 7.26% |
| INTERPUMP GROUP | 29.32 | 1.24% | 0.36 | 17604 | 29.00 | 28.96 | 29.60 | 461 | 29.32 | 29.36 | 76 | 1.54% | 2.19% |
| Intertek Group | 5928.00 | -0.47% | -28.00 | 1814 | 5970.00 | 5926.00 | 5978.00 | 50 | 5922.00 | 5928.00 | 29 | 3.26% | 2.02% |
| INTESA SANPAOLO | 2.32 | -0.45% | -0.01 | 876966 | 2.33 | 2.31 | 2.33 | 5185 | 2.32 | 2.32 | 19762 | -1.10% | -0.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| INTL PERSONAL FIN | 165.00 | 3.12% | 5.00 | 18170 | 161.40 | 161.40 | 165.00 | 470 | 164.00 | 166.60 | 279 | 0.98% | -0.24% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Intrum | 274.50 | 0.04% | 0.10 | 270 | 275.10 | 273.70 | 275.10 | 117 | 274.10 | 275.20 | 278 | -0.69% | -1.79% |
| INTU PROPERTIES | 20.91 | -8.21% | -1.87 | 107542 | 20.95 | 20.75 | 21.94 | 2181 | 20.85 | 21.39 | 97242 | -11.98% | -32.94% |
| Investec Plc | 435.80 | -0.80% | -3.50 | 10519 | 442.90 | 435.80 | 443.10 | 494 | 435.30 | 435.80 | 1215 | 0.57% | -1.19% |
| Investor A | 534.00 | 0.38% | 2.00 | 1030 | 533.50 | 533.00 | 534.50 | 194 | 532.50 | 533.00 | 53 | 3.10% | 4.93% |
| Investor B | 538.00 | -0.07% | -0.40 | 22140 | 538.20 | 537.00 | 540.00 | 238 | 538.00 | 538.20 | 183 | 3.50% | 5.20% |
| Ipsen | 81.55 | -0.97% | -0.80 | 1660 | 82.30 | 80.85 | 82.40 | 101 | 81.45 | 81.60 | 45 | 6.19% | 4.90% |
| IPSOS | 30.55 | 0.00% | 0.00 | 1219 | 30.55 | 30.50 | 30.60 | 143 | 30.45 | 30.60 | 33 | 4.44% | 5.89% |
| IREN | 2.88 | 0.35% | 0.01 | 14264 | 2.88 | 2.86 | 2.88 | 1024 | 2.87 | 2.88 | 3122 | 1.77% | 3.84% |
| ITALMOBILIARE | 24.90 | 0.61% | 0.15 | 36 | 24.90 | 24.90 | 24.90 | 52 | 25.10 | 25.15 | 38 | 2.48% | 2.70% |
| ITV Plc | 146.10 | 0.07% | 0.10 | 3944142 | 146.15 | 145.60 | 146.75 | 765 | 145.95 | 146.00 | 1353 | -0.92% | -3.34% |
| JAR LLOYD THOMSON GR | 1914.00 | - | - | - | - | - | - | 400 | 1914.00 | 1916.00 | 27615 | 0.10% | 1.27% |
| JCDECAUX | 26.60 | 1.76% | 0.46 | 3936 | 26.16 | 26.16 | 26.60 | 67 | 26.58 | 26.64 | 102 | -1.73% | -4.46% |
| JERONIMO MARTINS | 15.48 | -1.40% | -0.22 | 78164 | 15.64 | 15.45 | 15.64 | 103 | 15.48 | 15.49 | 256 | 4.42% | 7.02% |
| JM | 284.60 | -0.39% | -1.10 | 4746 | 285.10 | 280.90 | 285.10 | 73 | 284.10 | 285.50 | 70 | 0.53% | 2.88% |
| WOOD GROUP (JOHN) | 396.10 | 0.35% | 1.40 | 69485 | 392.90 | 389.45 | 396.10 | 1354 | 396.00 | 397.30 | 1699 | 4.45% | -1.52% |
| Johnson, Matthey | 2824.00 | -0.67% | -19.00 | 12407 | 2832.00 | 2817.00 | 2846.00 | 113 | 2821.00 | 2825.00 | 32 | -3.30% | -4.98% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Jupit Fund Mgt | 386.60 | -0.39% | -1.50 | 4978 | 387.10 | 386.60 | 389.00 | 32 | 386.30 | 386.90 | 291 | 0.15% | -5.41% |
| JYSKE BANK | 253.40 | 0.28% | 0.70 | 1474 | 252.00 | 252.00 | 255.60 | 130 | 253.30 | 253.60 | 259 | -0.82% | 3.82% |
| K+S | 10.15 | -0.83% | -0.09 | 35557 | 10.26 | 10.13 | 10.26 | 979 | 10.15 | 10.16 | 834 | -2.29% | -7.75% |
| Kapsch TrafficCom | 28.90 | 0.00% | 0.00 | - | 28.90 | 28.90 | 28.90 | 337 | 28.70 | 28.80 | 80 | 0.00% | 1.05% |
| KAZAKHMYS | 560.40 | -0.07% | -0.40 | 18619 | 561.00 | 560.20 | 567.40 | 605 | 560.00 | 560.60 | 289 | 1.34% | 5.14% |
| KBC Groep | 67.94 | 0.00% | 0.00 | 16508 | 67.94 | 67.66 | 68.04 | 397 | 67.92 | 67.96 | 33 | 0.38% | 1.25% |
| KEMIRA | 13.71 | 1.71% | 0.23 | 3328 | 13.58 | 13.58 | 13.71 | 708 | 13.70 | 13.72 | 53 | 1.20% | 1.35% |
| KENMARE RESOURCES | 236.00 | -1.26% | -3.00 | 175765 | 234.50 | 234.50 | 236.00 | 1328 | 226.00 | 242.00 | 173 | -1.26% | 8.26% |
| KERING | 606.30 | -0.92% | -5.60 | 6859 | 615.50 | 606.00 | 620.00 | 21 | 606.20 | 606.50 | 22 | 3.45% | 4.33% |
| KERRY GROUP A | 116.80 | 1.04% | 1.20 | 2871 | 115.60 | 115.60 | 117.30 | 134 | 116.50 | 117.10 | 192 | 0.96% | 4.71% |
| Kesko 'A' | 58.80 | -2.33% | -1.40 | 98 | 59.40 | 58.80 | 59.40 | 33 | 57.80 | 58.40 | 84 | 0.34% | 0.34% |
| KESKO B | 63.50 | -0.75% | -0.48 | 6079 | 64.02 | 63.34 | 64.04 | 21 | 63.50 | 63.56 | 85 | 0.44% | 1.39% |
| Kier Group | 79.20 | 1.34% | 1.05 | 3602 | 79.00 | 78.60 | 79.20 | 5180 | 80.00 | 81.20 | 2046 | -6.63% | -18.21% |
| Kindred Group | 48.81 | 1.43% | 0.69 | 17614 | 49.20 | 48.60 | 49.20 | 973 | 48.83 | 48.95 | 627 | -14.56% | -15.93% |
| Kinepolis Group | 55.50 | -1.25% | -0.70 | 486 | 55.50 | 55.30 | 55.50 | 1 | 55.40 | 55.70 | 65 | -1.06% | -4.75% |
| KINGFISHER | 211.20 | 0.38% | 0.80 | 150865 | 211.10 | 211.10 | 213.90 | 2125 | 210.90 | 211.30 | 469 | 0.19% | -3.35% |
| Kingspan Group | 54.95 | 1.38% | 0.75 | 1385 | 54.55 | 54.80 | 55.00 | 62 | 54.90 | 55.05 | 121 | 0.18% | -0.64% |
| Kinnevik AB 'B' | 231.20 | -0.13% | -0.30 | 17557 | 231.40 | 230.70 | 232.30 | 152 | 231.10 | 231.40 | 111 | 1.49% | 1.22% |
| KLOECKNER & CO | 5.83 | 0.00% | 0.00 | 5571 | 5.86 | 5.81 | 5.86 | 651 | 5.79 | 5.83 | 254 | -2.67% | -7.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Klépierre | 32.52 | -0.40% | -0.13 | 21012 | 32.74 | 32.48 | 32.76 | 218 | 32.51 | 32.53 | 93 | -0.79% | -3.40% |
| KONE | 60.01 | -0.12% | -0.07 | 17502 | 59.84 | 59.72 | 60.02 | 29 | 60.00 | 60.02 | 72 | 2.46% | 3.05% |
| KONECRANES | 29.20 | 1.39% | 0.40 | 3962 | 28.90 | 28.90 | 29.26 | 50 | 29.16 | 29.21 | 33 | 1.84% | 5.22% |
| Kongsberg Gruppen | 147.00 | -1.01% | -1.50 | 1781 | 148.10 | 146.90 | 148.10 | 200 | 147.60 | 147.90 | 102 | 0.20% | 7.53% |
| Ahold Delhaize | 22.52 | 0.04% | 0.01 | 99473 | 22.50 | 22.43 | 22.54 | 1219 | 22.51 | 22.52 | 109 | 0.11% | 0.63% |
| Koninklijke BAM Groe | 2.64 | -0.38% | -0.01 | 3811 | 2.63 | 2.63 | 2.65 | 28 | 2.64 | 2.65 | 825 | -0.45% | -1.27% |
| BOSKALIS WESTMINSTER | 22.63 | -0.61% | -0.14 | 3193 | 22.79 | 22.59 | 22.79 | 111 | 22.60 | 22.70 | 118 | -2.15% | -0.26% |
| Koninklijke DSM | 111.05 | 0.45% | 0.50 | 11854 | 110.65 | 110.65 | 111.10 | 220 | 111.00 | 111.05 | 265 | -1.47% | -4.82% |
| KONINKLIJKE KPN | 2.76 | 0.25% | 0.01 | 421940 | 2.75 | 2.75 | 2.76 | 4507 | 2.76 | 2.76 | 3085 | 3.27% | 4.32% |
| PHILIPS | 44.98 | -0.06% | -0.03 | 66714 | 44.98 | 44.88 | 45.11 | 381 | 44.97 | 44.98 | 213 | 1.17% | 3.08% |
| Koninklijke Vopak | 49.77 | -0.86% | -0.43 | 3637 | 50.28 | 49.74 | 50.30 | 105 | 49.76 | 49.78 | 7 | 1.25% | 3.70% |
| Krones | 70.35 | 2.18% | 1.50 | 3342 | 68.90 | 68.90 | 70.35 | 33 | 70.30 | 70.45 | 15 | 0.73% | 1.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Kungsleden | 99.90 | -0.70% | -0.70 | 6902 | 100.90 | 99.90 | 101.20 | 221 | 100.00 | 100.20 | 188 | 0.50% | 2.13% |
| Kvaerner | 10.70 | -0.74% | -0.08 | 2040 | 10.67 | 10.67 | 10.70 | 5629 | 10.62 | 10.69 | 986 | -3.06% | -2.97% |
| L'Oreal | 274.10 | -0.51% | -1.40 | 9912 | 275.50 | 272.80 | 285.00 | 9 | 274.10 | 274.20 | 53 | 4.63% | 4.44% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lagardère | 19.19 | -1.59% | -0.31 | 45685 | 19.10 | 19.01 | 19.33 | 125 | 19.18 | 19.20 | 219 | 2.96% | -0.81% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LAND SECURITES GRP | 976.20 | -0.55% | -5.40 | 30078 | 980.00 | 976.20 | 981.40 | 73 | 975.60 | 977.00 | 544 | 2.61% | -0.73% |
| Lanxess | 55.96 | -0.74% | -0.42 | 269264 | 56.44 | 55.74 | 56.46 | 20 | 55.88 | 55.96 | 141 | -2.73% | -5.94% |
| Lassila & Tikanoja | 16.60 | 0.00% | 0.00 | 868 | 16.70 | 16.58 | 16.70 | 60 | 16.60 | 17.02 | 15 | 2.09% | 5.73% |
| Latour Investment B | 161.80 | 0.87% | 1.40 | 1712 | 161.20 | 160.90 | 161.80 | 199 | 161.90 | 162.10 | 270 | 2.49% | 4.84% |
| Legal & General | 300.30 | 0.94% | 2.80 | 366285 | 298.10 | 298.10 | 301.10 | 2568 | 300.20 | 300.40 | 1852 | -2.81% | -2.14% |
| Legrand | 72.90 | -1.46% | -1.08 | 44927 | 72.86 | 72.66 | 73.08 | 62 | 72.88 | 72.90 | 69 | 2.32% | 1.73% |
| Leonardo S.p.A. | 11.13 | 0.86% | 0.10 | 18979 | 11.11 | 11.10 | 11.17 | 2660 | 11.13 | 11.14 | 2238 | -2.69% | 5.04% |
| Leoni | 9.63 | -0.93% | -0.09 | 5215 | 9.84 | 9.61 | 9.88 | 192 | 9.59 | 9.66 | 718 | -4.87% | -6.38% |
| Leroy Seafood | 60.28 | 0.47% | 0.28 | 15704 | 59.84 | 59.70 | 60.28 | 611 | 59.94 | 60.24 | 542 | 0.69% | 2.92% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lindab International | 118.20 | 1.37% | 1.60 | 1284 | 117.00 | 117.00 | 118.20 | 344 | 118.00 | 118.60 | 495 | 1.39% | -2.02% |
| LINDE PLC EO 0,001 | 191.80 | -0.12% | -0.23 | 9649 | 191.70 | 190.70 | 191.90 | 155 | 191.70 | 191.80 | 23 | 1.41% | 0.96% |
| Lloyds Banking Grp | 57.97 | -0.96% | -0.56 | 2163223 | 58.48 | 57.91 | 58.48 | 8201 | 57.96 | 57.99 | 8201 | -2.81% | -6.87% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 7734.00 | 1.34% | 102.00 | 13578 | 7646.00 | 7640.00 | 7740.00 | 131 | 7732.00 | 7736.00 | 28 | -0.24% | -1.50% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Loomis B | 366.60 | 0.94% | 3.40 | 11338 | 364.40 | 364.20 | 367.00 | 225 | 366.40 | 366.60 | 33 | -4.32% | -6.44% |
| Lundbergföretagen B | 426.20 | -0.09% | -0.40 | 916 | 428.20 | 426.00 | 428.20 | 163 | 426.00 | 426.60 | 66 | 1.81% | 3.59% |
| Lundun Petroleum | 329.60 | 2.23% | 7.20 | 59370 | 324.70 | 324.70 | 330.10 | 461 | 329.40 | 329.60 | 154 | -0.77% | 1.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LVMH Moët Henn. L. Vui | 435.05 | -0.67% | -2.95 | 24260 | 437.95 | 434.65 | 437.95 | 512 | 435.00 | 435.15 | 58 | 3.56% | 5.75% |
| Man Group | 155.05 | 0.65% | 1.00 | 14380 | 155.05 | 154.80 | 155.25 | 325 | 154.75 | 155.25 | 292 | -2.81% | -2.44% |
| Manz | 23.40 | 0.00% | 0.00 | - | 23.40 | 23.40 | 23.40 | 33 | 23.95 | 24.05 | 15 | 7.59% | 9.60% |
| MAPFRE | 2.42 | 0.21% | 0.01 | 10294 | 2.42 | 2.42 | 2.42 | 2771 | 2.42 | 2.42 | 2939 | 0.50% | 1.96% |
| Marel | 4.46 | -3.99% | -0.18 | 61485 | 4.45 | 4.43 | 4.47 | 1125 | 4.30 | 4.45 | 1872 | 2.20% | 3.34% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| MARKS & SPENCER GRP | 188.75 | 0.83% | 1.55 | 107560 | 188.00 | 186.55 | 189.10 | 1920 | 188.75 | 188.90 | 440 | -2.55% | -12.36% |
| MARR | 20.65 | -0.36% | -0.07 | 381 | 20.65 | 20.65 | 20.65 | 190 | 20.45 | 20.60 | 529 | -0.36% | 1.59% |
| MARSTON'S | 121.60 | 0.25% | 0.30 | 720 | 121.60 | 121.60 | 121.60 | 1835 | 120.60 | 121.00 | 447 | -0.16% | -4.64% |
| Mayr-Melnhof Karton | 128.80 | 0.94% | 1.20 | 83 | 129.60 | 128.60 | 129.60 | 102 | 128.60 | 129.20 | 40 | 2.08% | 5.80% |
| MEDIASET | 5.54 | 1.21% | 0.07 | 3792 | 5.53 | 5.53 | 5.59 | 1184 | 5.50 | 5.55 | 1184 | -0.36% | -2.88% |
| MEDIASET | 2.62 | 0.56% | 0.01 | 16740 | 2.58 | 2.58 | 2.62 | 191 | 2.61 | 2.62 | 2520 | -1.29% | -2.66% |
| Mediobanca | 9.70 | -0.43% | -0.04 | 113843 | 9.74 | 9.69 | 9.74 | 674 | 9.70 | 9.70 | 1048 | -1.62% | -0.94% |
| Medivir B | 14.22 | 3.95% | 0.54 | 911 | 14.22 | 14.22 | 14.22 | 268 | 14.10 | 14.34 | 83 | 1.18% | 9.97% |
| MEGGITT | 697.60 | -0.20% | -1.40 | 32729 | 696.20 | 696.20 | 700.60 | 100 | 697.60 | 697.80 | 959 | 2.22% | 6.68% |
| Mekonomen | 84.60 | 0.00% | 0.00 | 556 | 84.95 | 84.50 | 84.95 | 779 | 84.35 | 85.10 | 123 | -8.39% | -9.13% |
| Melexis | 67.60 | -0.22% | -0.15 | 90 | 67.95 | 67.60 | 68.25 | 26 | 67.45 | 67.75 | 26 | 0.74% | 0.59% |
| Melrose Industries | 234.80 | -0.59% | -1.40 | 89570 | 234.50 | 234.40 | 236.50 | 594 | 234.70 | 234.90 | 2113 | -0.42% | -2.03% |
| Mercialys | 11.81 | -1.25% | -0.15 | 1828 | 11.91 | 11.81 | 11.91 | 762 | 11.83 | 11.86 | 205 | 0.76% | -3.08% |
| MERCK KGAA | 115.55 | 0.43% | 0.50 | 41639 | 115.35 | 115.25 | 115.75 | 87 | 115.55 | 115.60 | 210 | 1.14% | 9.16% |
| Metropole TV M6 | 16.15 | -1.52% | -0.25 | 2350 | 16.30 | 16.09 | 16.30 | 125 | 16.12 | 16.13 | 100 | 0.55% | -2.73% |
| METSAE BOARD B | 5.85 | 0.09% | 0.01 | 8397 | 5.83 | 5.80 | 5.85 | 710 | 5.85 | 5.86 | 114 | 0.69% | -2.75% |
| METSO OYJ | 36.89 | 0.96% | 0.35 | 8727 | 36.57 | 36.57 | 36.93 | 145 | 36.89 | 36.91 | 122 | 6.56% | 3.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Micro Focus Intl | 1114.00 | -1.43% | -16.20 | 6128 | 1130.00 | 1113.00 | 1130.80 | 430 | 1112.00 | 1115.60 | 385 | 5.17% | 6.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| MITCHELLS & BUTLERS | 410.00 | -0.49% | -2.00 | 541 | 410.00 | 410.00 | 410.00 | 50 | 408.50 | 410.50 | 1346 | -5.29% | -9.85% |
| MITIE GROUP | 134.10 | 1.05% | 1.40 | 15555 | 133.60 | 133.50 | 135.20 | 547 | 131.00 | 135.90 | 2048 | -4.21% | -7.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 116.15 | -0.30% | -0.35 | 5297 | 116.90 | 116.15 | 117.05 | 252 | 116.05 | 116.15 | 134 | 1.22% | 4.58% |
| MONDI | 1600.50 | -0.31% | -5.00 | 40483 | 1604.50 | 1596.25 | 1605.50 | 152 | 1600.00 | 1600.50 | 324 | -4.24% | -9.45% |
| MORGAN ADVAN MAT PLC | 320.10 | 0.98% | 3.10 | 8739 | 320.10 | 320.10 | 320.10 | 1738 | 319.60 | 326.40 | 2914 | 3.87% | -0.69% |
| MORRISON WM SMKTS | 190.10 | -0.50% | -0.95 | 93560 | 190.30 | 189.55 | 190.40 | 5210 | 189.50 | 189.60 | 3512 | 1.54% | -4.57% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mowi | 222.60 | 0.00% | 0.00 | 43052 | 222.90 | 221.70 | 223.40 | 820 | 222.50 | 222.70 | 1649 | -2.58% | -2.75% |
| MTU Aero Engines | 285.70 | -0.14% | -0.40 | 5292 | 285.80 | 283.90 | 286.00 | 15 | 285.50 | 285.60 | 35 | 6.24% | 12.15% |
| Münchener Rück | 270.20 | 0.78% | 2.10 | 4689 | 268.30 | 268.20 | 270.40 | 66 | 270.30 | 270.40 | 25 | 0.11% | 1.78% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| National Express | 471.90 | 0.28% | 1.30 | 13304 | 471.00 | 471.00 | 472.20 | 483 | 470.00 | 471.60 | 101 | 2.39% | 0.56% |
| NATIONAL GRID | 979.80 | 0.65% | 6.30 | 255045 | 974.90 | 973.60 | 980.90 | 343 | 979.80 | 980.00 | 300 | 4.02% | 2.72% |
| Natixis | 3.93 | 0.13% | 0.01 | 86771 | 3.93 | 3.89 | 3.93 | 1037 | 3.93 | 3.93 | 900 | -0.56% | -0.63% |
| Naturgy Energy Group | 22.93 | 0.04% | 0.01 | 4769 | 22.95 | 22.90 | 22.99 | 100 | 22.91 | 22.94 | 165 | 3.29% | 2.05% |
| NCC B | 165.40 | -0.23% | -0.38 | 3365 | 165.55 | 164.80 | 165.95 | 601 | 165.30 | 165.45 | 256 | 5.66% | 8.28% |
| Neste Corp | 34.00 | 0.62% | 0.21 | 47487 | 33.79 | 33.77 | 34.23 | 451 | 33.99 | 34.00 | 116 | 6.83% | 8.93% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Nexans | 45.93 | -0.38% | -0.17 | 4089 | 46.20 | 45.80 | 46.22 | 16 | 45.88 | 45.96 | 480 | 7.03% | 6.09% |
| Nexity | 44.54 | 0.54% | 0.24 | 248 | 44.58 | 44.48 | 44.62 | 74 | 44.56 | 44.62 | 44 | 1.65% | -1.34% |
| NEXT | 6928.00 | -0.29% | -20.00 | 1801 | 6942.00 | 6914.00 | 6942.00 | 14 | 6916.00 | 6922.00 | 53 | 2.87% | -1.00% |
| Nibe Industrier B | 176.85 | -0.42% | -0.75 | 16596 | 177.60 | 176.70 | 177.60 | 446 | 176.80 | 176.95 | 640 | 4.50% | 9.16% |
| NKT Holding | 150.70 | 0.60% | 0.90 | 848 | 150.20 | 149.90 | 150.80 | 39 | 151.30 | 151.80 | 48 | -5.79% | -7.01% |
| Nobia | 74.20 | -1.13% | -0.85 | 11177 | 74.20 | 73.90 | 74.70 | 276 | 74.05 | 74.25 | 140 | 5.78% | 7.29% |
| NOKIA | 3.72 | -0.63% | -0.02 | 720115 | 3.76 | 3.71 | 3.76 | 2723 | 3.72 | 3.72 | 2004 | 2.59% | 13.09% |
| NOKIAN TYRES | 27.13 | 0.93% | 0.25 | 13708 | 27.12 | 27.09 | 27.28 | 136 | 27.11 | 27.16 | 100 | 1.86% | 4.63% |
| Nordea Bank | 76.93 | -0.03% | -0.02 | 114826 | 77.15 | 76.85 | 77.15 | 2097 | 76.92 | 76.96 | 1240 | 0.37% | 1.56% |
| Nordic Semi | 57.05 | 3.26% | 1.80 | 5422 | 55.85 | 55.62 | 57.10 | 313 | 56.70 | 57.00 | 209 | -0.63% | -0.99% |
| Norsk Hydro | 31.76 | -0.44% | -0.14 | 408699 | 31.98 | 31.60 | 32.32 | 719 | 31.75 | 31.78 | 981 | -2.30% | -2.51% |
| Norw. Air Shuttle | 41.35 | -1.66% | -0.70 | 26454 | 41.80 | 40.99 | 42.00 | 168 | 41.39 | 41.49 | 426 | -0.21% | 11.04% |
| Norwegian Energy | 243.00 | 5.65% | 13.00 | 41 | 242.00 | 242.00 | 243.00 | 115 | 232.00 | 243.00 | 119 | 1.32% | 0.00% |
| Norwegian Property | 14.55 | -2.02% | -0.30 | 615 | 14.55 | 14.55 | 14.55 | 711 | 14.55 | 14.65 | 632 | 2.41% | 6.07% |
| NOS SGPS | 4.95 | -0.60% | -0.03 | 30692 | 4.97 | 4.95 | 4.98 | 148 | 4.94 | 4.96 | 472 | 2.13% | 3.62% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 416.25 | 0.73% | 3.00 | 71264 | 415.95 | 414.35 | 418.55 | 84 | 416.20 | 416.30 | 37 | 4.21% | 6.73% |
| NOVOZYMES | 321.70 | 0.22% | 0.70 | 17653 | 321.60 | 319.90 | 323.70 | 50 | 321.60 | 321.80 | 213 | -0.22% | -1.68% |
| Nyrstar | 0.17 | 0.00% | 0.00 | - | 0.17 | 0.17 | 0.17 | 11635 | 0.10 | 0.33 | 2756 | 0.00% | 0.52% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OHL SA | 1.44 | 4.06% | 0.06 | 19987 | 1.39 | 1.39 | 1.44 | 16758 | 1.42 | 1.45 | 12408 | 15.39% | 31.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 1331.00 | 0.11% | 1.50 | 11558 | 1331.50 | 1325.50 | 1338.00 | 1278 | 1330.00 | 1331.50 | 232 | 5.27% | 4.27% |
| OEsterreichische Pos | 34.55 | 0.29% | 0.10 | 52 | 34.50 | 34.50 | 34.55 | 272 | 34.40 | 35.05 | 150 | -0.58% | 0.29% |
| Olav Thon | 170.60 | 0.00% | 0.00 | - | 170.60 | 170.60 | 170.60 | 550 | 168.00 | 175.00 | 150 | 1.07% | 2.03% |
| OLD MUTUAL LTD. | 103.95 | -0.81% | -0.85 | 2698 | 104.55 | 103.95 | 104.55 | 760 | 103.80 | 104.30 | 1575 | 2.69% | -1.13% |
| Olvi A | 42.00 | -0.36% | -0.15 | 11 | 42.00 | 42.00 | 42.00 | 8 | 42.00 | 42.20 | 10 | 0.00% | 1.94% |
| OMV | 47.89 | -1.07% | -0.52 | 14370 | 48.35 | 47.74 | 48.49 | 16 | 47.85 | 47.91 | 64 | -4.52% | -3.80% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Orange Belgium | 19.84 | 0.10% | 0.02 | 135 | 19.84 | 19.84 | 19.84 | 117 | 19.84 | 19.90 | 994 | -3.79% | -4.48% |
| ORANGE SA | 13.02 | 0.12% | 0.01 | 94347 | 13.03 | 12.97 | 13.04 | 880 | 13.01 | 13.02 | 346 | -0.88% | -1.07% |
| Oriola 'B' | 2.15 | 2.14% | 0.04 | 6212 | 2.13 | 2.12 | 2.15 | 864 | 2.14 | 2.15 | 15787 | 1.69% | 4.21% |
| Orion A | 43.40 | 0.70% | 0.30 | 206 | 43.60 | 43.40 | 43.80 | 46 | 43.60 | 43.90 | 46 | 3.83% | 6.11% |
| Orion B | 44.19 | 0.57% | 0.25 | 5626 | 43.99 | 43.92 | 44.30 | 259 | 44.15 | 44.18 | 95 | 4.84% | 6.42% |
| Orkla ASA | 87.50 | -0.14% | -0.12 | 37832 | 87.14 | 87.14 | 88.00 | 484 | 87.46 | 87.60 | 191 | 0.11% | -1.48% |
| Orpea | 117.60 | -0.09% | -0.10 | 1516 | 118.00 | 117.60 | 118.20 | 1 | 117.60 | 117.70 | 25 | -0.93% | 3.16% |
| Otello Corporation | 16.44 | -0.72% | -0.12 | 1250 | 16.32 | 16.32 | 16.44 | 603 | 16.40 | 16.60 | 409 | 1.36% | 1.11% |
| OUTOKUMPU | 3.30 | 15.87% | 0.45 | 848105 | 3.18 | 3.17 | 3.31 | 474 | 3.28 | 3.31 | 699 | 3.04% | 1.17% |
| OUTOTEC | 6.28 | 2.31% | 0.14 | 9203 | 6.21 | 6.20 | 6.29 | 360 | 6.29 | 6.30 | 362 | 8.29% | 6.38% |
| Oxurion | 3.54 | 6.15% | 0.20 | 3845 | 3.46 | 3.46 | 3.55 | 5910 | 3.52 | 3.60 | 479 | 16.26% | 20.41% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Pagegroup | 485.40 | -0.41% | -2.00 | 483 | 483.80 | 483.80 | 485.40 | 152 | 484.40 | 487.00 | 178 | 3.70% | -7.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Pandora | 364.40 | -0.22% | -0.80 | 10587 | 367.20 | 364.00 | 369.60 | 283 | 363.60 | 365.90 | 112 | 5.76% | 26.02% |
| Paragon Banking | 494.20 | -0.36% | -1.80 | 2480 | 495.00 | 493.60 | 495.00 | 119 | 493.40 | 496.60 | 1438 | -2.27% | -8.32% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Peab B | 96.40 | 0.57% | 0.55 | 13821 | 96.15 | 96.10 | 96.50 | 1 | 96.35 | 96.45 | 230 | -0.73% | 2.35% |
| PEARSON | 595.20 | 0.85% | 5.00 | 88094 | 586.40 | 586.20 | 604.00 | 369 | 594.80 | 595.60 | 637 | -5.96% | -7.90% |
| PENNON GROUP | 1105.50 | 0.27% | 3.00 | 14817 | 1102.50 | 1102.50 | 1110.00 | 68 | 1105.00 | 1107.00 | 165 | 9.81% | 7.72% |
| Pernod-Ricard | 169.00 | -1.07% | -1.82 | 11007 | 167.85 | 167.85 | 170.15 | 54 | 168.95 | 169.00 | 44 | 7.50% | 6.77% |
| PERSIMMON | 2921.00 | 1.07% | 31.00 | 29611 | 2895.00 | 2894.00 | 2937.00 | 311 | 2920.00 | 2923.00 | 185 | 6.52% | 7.16% |
| PETROFAC | 382.00 | 0.34% | 1.30 | 7369 | 383.60 | 379.60 | 383.60 | 224 | 381.00 | 382.10 | 32 | -3.38% | -0.73% |
| Petroleum Geo-Serv | 18.00 | 3.21% | 0.56 | 54654 | 17.72 | 17.44 | 18.05 | 3821 | 17.89 | 18.00 | 461 | -5.93% | 1.38% |
| Petropavlovsk | 12.79 | 1.35% | 0.17 | 1424470 | 12.62 | 12.62 | 12.94 | 7253 | 11.80 | 13.00 | 11500 | 5.53% | 0.71% |
| Peugeot | 19.75 | -0.35% | -0.07 | 94437 | 19.89 | 19.68 | 19.93 | 184 | 19.75 | 19.77 | 665 | -4.73% | -7.01% |
| Pfeiffer Vacuum Tech | 157.60 | 0.70% | 1.10 | 33 | 157.50 | 157.10 | 157.80 | 6 | 157.10 | 157.80 | 19 | -0.32% | -1.20% |
| Pharol SGPS SA | 0.10 | -1.94% | -0.00 | 14000 | 0.10 | 0.10 | 0.10 | 50010 | 0.10 | 0.10 | 89774 | -1.94% | 1.41% |
| Pharos Energy | 52.05 | 3.89% | 1.95 | 7933 | 50.50 | 50.50 | 52.10 | 11847 | 51.10 | 61.00 | 1566 | -4.58% | 5.42% |
| PIAGGIO | 2.81 | 0.00% | 0.00 | 5628 | 2.79 | 2.79 | 2.81 | 2577 | 2.79 | 2.81 | 4068 | -0.14% | 1.96% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PORSCHE AUTOMOBIL | 67.98 | 0.27% | 0.18 | 6448 | 67.66 | 67.52 | 68.08 | 100 | 67.90 | 67.96 | 190 | -3.14% | 1.56% |
| PostNL | 1.81 | 1.17% | 0.02 | 26664 | 1.80 | 1.80 | 1.81 | 950 | 1.81 | 1.81 | 445 | -6.97% | -11.28% |
| PREMIER OIL | 116.20 | -0.98% | -1.15 | 18303 | 118.00 | 116.20 | 118.10 | 1342 | 116.05 | 116.55 | 1278 | 2.94% | 19.53% |
| Prosegur - Cía degurid | 3.69 | -0.43% | -0.02 | 3575 | 3.71 | 3.69 | 3.71 | 64 | 3.70 | 3.71 | 690 | 0.65% | 0.87% |
| PROSIEBEN MEDIA | 13.36 | 2.02% | 0.27 | 103571 | 13.40 | 13.24 | 13.62 | 724 | 13.35 | 13.36 | 215 | -1.47% | -6.00% |
| Provident Financial | 464.80 | 0.74% | 3.40 | 2709 | 468.80 | 464.80 | 469.40 | 447 | 462.00 | 465.70 | 1008 | 10.25% | 0.54% |
| PROXIMUS | 25.07 | -0.28% | -0.07 | 10922 | 25.17 | 25.05 | 25.22 | 280 | 25.06 | 25.08 | 1001 | -0.40% | -1.53% |
| PRUDENTIAL | 1408.00 | -0.46% | -6.50 | 78075 | 1414.00 | 1405.00 | 1414.00 | 723 | 1407.50 | 1408.50 | 1059 | -4.33% | -2.14% |
| PRYSMIAN | 21.65 | 0.65% | 0.14 | 23721 | 21.50 | 21.50 | 21.68 | 327 | 21.65 | 21.67 | 150 | 0.28% | -0.32% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Publicis Groupe | 41.83 | 0.17% | 0.07 | 23847 | 41.88 | 41.76 | 41.98 | 52 | 41.82 | 41.84 | 319 | -0.24% | 3.34% |
| PUMA | 76.75 | 0.59% | 0.45 | 11960 | 76.55 | 76.45 | 77.22 | 67 | 76.75 | 76.80 | 16 | 5.53% | 11.06% |
| PZ CUSSONS | 201.00 | 0.25% | 0.50 | 1541 | 201.00 | 201.00 | 201.00 | 418 | 200.50 | 205.50 | 2627 | -0.99% | -4.30% |
| QIAGEN | 32.16 | 3.93% | 1.22 | 62695 | 32.38 | 31.97 | 32.77 | 123 | 32.17 | 32.19 | 24 | -1.78% | 2.08% |
| QINETIQ GROUP | 364.60 | 0.05% | 0.20 | 9868 | 365.00 | 364.00 | 366.00 | 193 | 364.40 | 365.20 | 266 | 2.42% | 1.73% |
| Qliro Group | 6.87 | 0.00% | 0.00 | 1694 | 6.87 | 6.87 | 6.87 | 2035 | 6.83 | 6.84 | 833 | -5.24% | 0.59% |
| Quadient | 21.04 | 0.48% | 0.10 | 840 | 21.08 | 20.97 | 21.09 | 143 | 21.02 | 21.38 | 1127 | -1.51% | -2.79% |
| Raiffeisenbank Bank | 21.88 | -0.55% | -0.12 | 2719 | 21.93 | 21.81 | 21.94 | 233 | 21.86 | 21.89 | 525 | -2.87% | -1.39% |
| Raisio V | 3.81 | -0.78% | -0.03 | 4750 | 3.85 | 3.79 | 3.85 | 198 | 3.81 | 3.83 | 988 | 11.00% | 13.29% |
| Rallye | 9.25 | 1.20% | 0.11 | 11763 | 9.27 | 9.25 | 9.27 | 520 | 9.06 | 9.24 | 385 | -0.11% | -8.32% |
| Randstad Holding N.V | 54.84 | 0.07% | 0.04 | 5017 | 54.62 | 54.62 | 54.94 | 83 | 54.80 | 54.86 | 100 | -0.83% | 0.62% |
| RATHBONE BROTHERS | 2020.00 | -1.70% | -35.00 | 109 | 2030.00 | 2020.00 | 2030.00 | 135 | 2035.00 | 2055.00 | 135 | -3.75% | -3.07% |
| RATIONAL | 738.50 | 3.50% | 25.00 | 240 | 714.50 | 714.50 | 740.00 | 21 | 738.00 | 739.50 | 8 | 0.28% | -0.42% |
| Ratos B | 33.06 | 0.12% | 0.04 | 834 | 33.20 | 33.06 | 33.20 | 1075 | 33.14 | 33.18 | 492 | 0.24% | -1.67% |
| RCS MEDIAGROUP | 0.95 | 1.60% | 0.01 | 1070 | 0.95 | 0.95 | 0.95 | 23027 | 0.94 | 0.97 | 22176 | -4.99% | -5.18% |
| REC Silicon | 3.63 | -19.65% | -0.89 | 91521 | 3.53 | 3.49 | 3.72 | 121759 | 3.41 | 3.71 | 187305 | 70.18% | 69.92% |
| RECKITT BENCKISER | 6158.00 | -0.81% | -50.00 | 51460 | 6189.00 | 6141.00 | 6205.00 | 276 | 6157.00 | 6160.00 | 360 | 2.87% | 1.37% |
| RECORDATI | 39.35 | -0.53% | -0.21 | 2413 | 39.55 | 39.35 | 39.63 | 325 | 39.23 | 39.39 | 197 | 1.96% | 4.91% |
| RED ELECTRICA | 17.83 | 0.34% | 0.06 | 84090 | 17.80 | 17.77 | 17.84 | 146 | 17.82 | 17.83 | 14 | 2.36% | -0.53% |
| REDROW | 782.50 | 1.10% | 8.50 | 61686 | 776.00 | 775.00 | 784.00 | 3185 | 782.00 | 783.00 | 68 | 1.84% | 3.06% |
| Relx Plc | 1994.50 | -0.57% | -11.50 | 35165 | 2001.00 | 1991.00 | 2002.00 | 83 | 1994.00 | 1995.00 | 481 | 3.80% | 5.30% |
| Renault | 39.23 | -0.42% | -0.17 | 38056 | 39.32 | 39.09 | 39.38 | 33 | 39.22 | 39.24 | 358 | -5.81% | -6.48% |
| Renewi Plc | 34.35 | -5.89% | -2.15 | 26977 | 36.10 | 34.35 | 36.10 | 8824 | 34.20 | 34.60 | 1551 | 3.40% | 0.55% |
| RENISHAW | 3660.00 | -0.87% | -32.00 | 233 | 3686.00 | 3660.00 | 3686.00 | 9 | 3666.00 | 3702.00 | 71 | -0.49% | -2.33% |
| RENTOKIL INITIAL | 473.10 | -0.17% | -0.80 | 64573 | 475.80 | 471.10 | 476.30 | 217 | 473.00 | 473.30 | 591 | 4.15% | 4.57% |
| REPSOL | 13.91 | -0.89% | -0.12 | 181636 | 14.07 | 13.90 | 14.07 | 525 | 13.90 | 13.91 | 1533 | -2.13% | 0.36% |
| RESTAURANT GROUP | 134.15 | -1.79% | -2.45 | 7196 | 138.00 | 134.15 | 138.40 | 1920 | 133.10 | 134.50 | 1403 | -9.95% | -16.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rexel | 11.68 | -1.35% | -0.16 | 33546 | 11.73 | 11.59 | 11.77 | 391 | 11.68 | 11.69 | 196 | 0.94% | 0.04% |
| Rheinmetall | 108.20 | 3.10% | 3.25 | 23534 | 106.55 | 106.50 | 109.25 | 13 | 108.15 | 108.25 | 28 | 1.75% | 2.59% |
| RHOEN KLINIKUM | 16.28 | -0.37% | -0.06 | 879 | 16.28 | 16.24 | 16.28 | 500 | 15.58 | 17.06 | 500 | -5.22% | -5.98% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rightmove | 664.00 | -0.03% | -0.20 | 14219 | 664.20 | 664.00 | 669.60 | 259 | 664.00 | 665.60 | 607 | 4.07% | 4.76% |
| Ringkjøbing Landbobk | 516.00 | 3.20% | 16.00 | 1303 | 504.00 | 504.00 | 516.00 | 49 | 516.00 | 518.00 | 37 | 0.40% | -2.72% |
| RIO TINTO | 4691.50 | 0.78% | 36.50 | 102844 | 4654.50 | 4650.50 | 4692.00 | 1001 | 4690.50 | 4692.50 | 270 | 3.57% | 3.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rockwool Int A | 1432.50 | 0.53% | 7.50 | 17 | 1432.50 | 1432.50 | 1432.50 | 9 | 1420.00 | 1440.00 | 9 | -0.70% | -1.04% |
| ROCKWOOL INT B | 1561.00 | 0.39% | 6.00 | 261 | 1559.00 | 1558.00 | 1569.00 | 10 | 1558.00 | 1569.00 | 43 | 0.91% | -1.71% |
| ROLLS ROYCE | 675.20 | -0.18% | -1.20 | 197864 | 676.60 | 673.00 | 677.80 | 289 | 675.00 | 675.40 | 534 | -1.11% | -1.46% |
| ROTORK | 324.50 | -0.43% | -1.40 | 2330 | 325.90 | 324.30 | 325.90 | 656 | 323.60 | 324.80 | 945 | 2.87% | -2.31% |
| Royal Bk of Scotld G | 222.90 | -0.80% | -1.80 | 137672 | 224.00 | 222.60 | 224.50 | 2302 | 222.80 | 223.00 | 6685 | -4.18% | -7.15% |
| Royal Dutch Shell A | 26.27 | -0.61% | -0.16 | 278555 | 26.45 | 26.25 | 26.50 | 882 | 26.27 | 26.28 | 309 | -0.68% | 0.95% |
| Royal Dutch Shell 'B | 2260.00 | -0.24% | -5.50 | 38249 | 2274.00 | 2257.50 | 2282.50 | 816 | 2259.50 | 2260.50 | 74 | -0.29% | 0.96% |
| Royal Imtech | 0.01 | - | - | - | - | - | - | 0 | - | - | 0 | 0.00% | 0.00% |
| Royal Unibrew | 639.60 | -0.06% | -0.40 | 994 | 641.20 | 639.00 | 641.80 | 26 | 639.60 | 640.60 | 10 | 6.81% | 4.92% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| RPS GROUP | 168.80 | -0.24% | -0.40 | 3423 | 169.60 | 167.80 | 169.60 | 48 | 167.00 | 171.60 | 5000 | -1.75% | -0.59% |
| RSA INSURANCE GROUP | 556.40 | -0.07% | -0.40 | 30692 | 556.60 | 554.00 | 556.80 | 1369 | 556.00 | 556.40 | 525 | -2.28% | -1.35% |
| Rubis | 56.50 | 0.44% | 0.25 | 4944 | 56.30 | 56.25 | 56.50 | 87 | 56.40 | 56.50 | 187 | 1.81% | 2.55% |
| RWE | 30.59 | -1.00% | -0.31 | 192282 | 31.30 | 30.39 | 31.72 | 37 | 30.58 | 30.59 | 620 | 5.82% | 13.15% |
| Ryanair Holdings | 15.64 | -0.16% | -0.03 | 6079 | 15.44 | 15.41 | 15.66 | 750 | 15.60 | 15.65 | 148 | -2.49% | 7.15% |
| Rémy Cointreau | 115.30 | -2.12% | -2.50 | 1540 | 117.10 | 115.30 | 117.20 | 133 | 115.30 | 115.40 | 451 | 6.46% | 7.88% |
| S IMMO AG | 22.20 | 0.00% | 0.00 | 1121 | 22.30 | 22.20 | 22.30 | 348 | 22.20 | 22.30 | 206 | 0.91% | -1.55% |
| Saab B | 342.60 | 0.06% | 0.20 | 4524 | 341.50 | 341.20 | 344.00 | 80 | 342.60 | 342.80 | 139 | 1.51% | 9.01% |
| Sacyr SA | 2.71 | 0.67% | 0.02 | 23321 | 2.69 | 2.69 | 2.72 | 650 | 2.71 | 2.71 | 355 | 3.94% | 2.98% |
| SAFILO | 1.12 | 0.18% | 0.00 | 7874 | 1.12 | 1.11 | 1.12 | 12255 | 1.11 | 1.12 | 20 | -0.36% | 0.91% |
| SAFRAN | 141.60 | -0.67% | -0.95 | 15694 | 143.50 | 141.45 | 145.40 | 213 | 141.55 | 141.65 | 171 | 2.89% | 3.41% |
| SAGE GROUP | 730.40 | -0.71% | -5.20 | 23173 | 736.60 | 728.80 | 736.60 | 470 | 729.40 | 730.40 | 564 | -0.97% | -1.95% |
| Sainsbury (J) | 215.30 | -0.60% | -1.30 | 25784 | 216.90 | 215.30 | 217.30 | 1252 | 214.80 | 215.30 | 2404 | -1.81% | -6.23% |
| SAIPEM | 4.43 | 0.68% | 0.03 | 16351 | 4.45 | 4.41 | 4.45 | 745 | 4.43 | 4.43 | 764 | -0.91% | 0.39% |
| SALINI IMPREGILO | 1.61 | -1.47% | -0.02 | 7805 | 1.64 | 1.61 | 1.64 | 6405 | 1.61 | 1.62 | 4481 | 0.62% | 1.24% |
| Salmar | 461.80 | 0.46% | 2.10 | 16861 | 460.40 | 459.00 | 462.20 | 19 | 461.70 | 461.90 | 140 | 0.39% | 2.63% |
| SALVATORE FERRAGAMO | 18.09 | -0.55% | -0.10 | 3492 | 18.13 | 18.00 | 18.13 | 210 | 18.07 | 18.11 | 424 | -4.66% | -3.19% |
| SALZGITTER | 15.99 | 0.88% | 0.14 | 7587 | 15.97 | 15.82 | 16.09 | 179 | 15.94 | 15.96 | 224 | -12.26% | -20.01% |
| Sampo 'A' | 40.65 | 0.52% | 0.21 | 55800 | 40.51 | 40.47 | 40.68 | 414 | 40.64 | 40.65 | 429 | 2.38% | 3.83% |
| Sandvik | 189.40 | 1.01% | 1.90 | 133813 | 188.00 | 186.70 | 189.55 | 370 | 189.40 | 189.45 | 205 | 2.68% | 2.80% |
| Sanofi | 91.80 | -0.61% | -0.56 | 56138 | 92.79 | 91.68 | 92.79 | 1215 | 91.79 | 91.81 | 321 | -0.61% | 2.94% |
| SANOMA | 11.00 | -0.27% | -0.03 | 359 | 10.98 | 10.96 | 11.00 | 300 | 10.95 | 11.05 | 343 | 3.18% | 16.35% |
| SAP SE | 125.66 | -0.05% | -0.06 | 43607 | 126.80 | 125.36 | 127.64 | 262 | 125.64 | 125.68 | 8 | 1.58% | 4.71% |
| SARAS | 1.34 | -1.03% | -0.01 | 48713 | 1.36 | 1.34 | 1.36 | 7687 | 1.34 | 1.35 | 8488 | -7.38% | -5.83% |
| SAVILLS | 1202.00 | 0.00% | 0.00 | 143 | 1206.00 | 1202.00 | 1206.00 | 131 | 1196.00 | 1202.00 | 65 | 4.25% | 5.62% |
| SBM Offshore | 16.51 | -0.09% | -0.01 | 3715 | 16.57 | 16.45 | 16.64 | 188 | 16.53 | 16.55 | 210 | 0.21% | -0.66% |
| Schibsted | 279.45 | 0.41% | 1.15 | 3544 | 278.10 | 278.00 | 281.50 | 177 | 279.30 | 279.90 | 48 | 2.35% | 4.66% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Schneider Electric | 94.14 | -0.08% | -0.08 | 33013 | 94.14 | 93.84 | 94.16 | 55 | 94.12 | 94.14 | 259 | 2.52% | 2.86% |
| Schoeller-Bleckmann | 49.65 | 0.61% | 0.30 | 381 | 49.60 | 49.50 | 49.70 | 49 | 49.55 | 49.70 | 95 | -3.61% | -2.47% |
| Schouw & Co. | 551.50 | 0.73% | 4.00 | 129 | 552.50 | 551.00 | 553.50 | 20 | 553.50 | 556.00 | 27 | 2.60% | -1.34% |
| Schroders | 2505.00 | 0.00% | 0.00 | - | 2505.00 | 2505.00 | 2505.00 | 3 | 2015.00 | 2495.00 | 50 | 0.91% | -1.18% |
| SCHRODERS VTG | 3267.00 | -0.85% | -28.00 | 41293 | 3269.00 | 3265.00 | 3285.00 | 62 | 3260.00 | 3264.00 | 60 | 0.70% | -1.41% |
| SCOR SE | 38.41 | 0.21% | 0.08 | 1851 | 38.33 | 38.23 | 38.41 | 116 | 38.39 | 38.42 | 39 | 1.16% | 2.27% |
| SDL | 623.00 | -0.64% | -4.00 | 2596 | 632.00 | 617.00 | 632.00 | 201 | 606.00 | 680.00 | 20 | 8.16% | 6.31% |
| SEB | 133.20 | -0.63% | -0.85 | 478 | 133.40 | 133.20 | 134.00 | 96 | 133.20 | 133.40 | 39 | -3.42% | 1.09% |