Попробуйте другой запрос
Тикер | Биржа | Валюта | ||
---|---|---|---|---|
STOXX | CFD | EUR | Реальное время | |
STOXX | Глобальные индексы | EUR | C задержкой |
Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
---|---|---|---|---|---|---|---|---|---|
3I Group | 2.977,00 | 2.982,00 | 2.959,00 | +19,00 | +0,64% | 632,52K | 20/05 | ||
A2A | 1,927 | 1,949 | 1,918 | +0,008 | +0,39% | 17,48M | 20/05 | ||
AAK | 288,0 | 292,8 | 287,0 | +0,8 | +0,28% | 110,26K | 20/05 | ||
Aalberts Industries | 48,20 | 48,28 | 47,80 | +0,24 | +0,50% | 56,59K | 20/05 | ||
ABB | 47,34 | 47,69 | 46,96 | -0,31 | -0,65% | 2,36M | 17/05 | ||
ABN AMRO | 15,97 | 16,04 | 15,83 | +0,16 | +0,98% | 2,75M | 20/05 | ||
Abrdn | 153,10 | 156,50 | 152,15 | 0,00 | 0,00% | 17,32M | 20/05 | ||
Accor | 41,60 | 41,96 | 41,31 | +0,23 | +0,56% | 571,95K | 20/05 | ||
Ackermans en van Haaren | 170,00 | 170,00 | 169,20 | +0,80 | +0,47% | 18,82K | 20/05 | ||
ACS | 39,480 | 39,960 | 39,360 | -0,360 | -0,90% | 195,12K | 20/05 | ||
Adecco N | 36,16 | 36,40 | 35,98 | -0,28 | -0,77% | 234,10K | 17/05 | ||
Adidas | 227,70 | 229,10 | 226,90 | -1,20 | -0,52% | 208,24K | 20/05 | ||
Adler | 0,16 | 0,16 | 0,14 | +0,01 | +8,74% | 29,50K | 20/05 | ||
Admiral Group | 2.698,0 | 2.698,0 | 2.667,0 | +29,0 | +1,09% | 224,61K | 20/05 | ||
Adyen | 1.246,00 | 1.250,80 | 1.233,20 | +4,80 | +0,39% | 42,28K | 18:35:42 | ||
Aedifica | 60,30 | 61,25 | 60,15 | -0,60 | -0,99% | 26,09K | 20/05 | ||
Aegon NV | 6,398 | 6,418 | 6,300 | +0,084 | +1,33% | 5,30M | 20/05 | ||
Aena | 178,40 | 179,50 | 177,60 | -0,40 | -0,22% | 93,45K | 20/05 | ||
Aeroports Paris | 127,80 | 128,70 | 126,70 | +0,90 | +0,71% | 48,78K | 20/05 | ||
Afry AB | 190,0 | 190,3 | 187,8 | +1,8 | +0,96% | 67,90K | 20/05 | ||
Ageas SA | 47,50 | 47,50 | 46,92 | +0,48 | +1,02% | 304,58K | 20/05 | ||
Ahold Delhaize | 29,47 | 29,52 | 29,27 | +0,17 | +0,58% | 820,28K | 20/05 | ||
AIB | 5,095 | 5,170 | 5,055 | -0,035 | -0,68% | 2,73M | 18:27:55 | ||
Air France KLM SA | 10,70 | 10,79 | 10,58 | +0,14 | +1,33% | 884,68K | 20/05 | ||
Air Liquide | 185,48 | 187,00 | 183,64 | +3,04 | +1,67% | 340,01K | 20/05 | ||
Airbus Group | 160,94 | 161,42 | 158,94 | +1,98 | +1,25% | 423,94K | 20/05 | ||
Aker BP | 264,40 | 271,10 | 264,40 | -3,00 | -1,12% | 1,96M | 16/05 | ||
Akzo Nobel | 65,26 | 65,72 | 64,70 | +0,42 | +0,65% | 311,36K | 20/05 | ||
Alcon | 79,98 | 81,02 | 79,42 | -0,90 | -1,11% | 815,03K | 17/05 | ||
Alfa Laval | 489,4 | 490,0 | 482,9 | +3,1 | +0,64% | 224,51K | 20/05 | ||
Allegro | 38,84 | 39,18 | 36,78 | -0,01 | -0,01% | 4,02M | 18:01:11 | ||
Allianz | 267,80 | 268,40 | 267,10 | +0,40 | +0,15% | 409,54K | 20/05 | ||
Allreal Holding | 153,80 | 153,80 | 152,60 | +0,60 | +0,39% | 13,53K | 17/05 | ||
Alstom | 18,19 | 18,30 | 18,00 | +0,11 | +0,58% | 752,96K | 20/05 | ||
Alten | 125,70 | 125,70 | 124,30 | +1,00 | +0,80% | 21,73K | 20/05 | ||
Amadeus | 66,040 | 66,320 | 65,360 | +0,460 | +0,70% | 416,13K | 20/05 | ||
Ambu B | 130,2 | 131,8 | 128,9 | -1,5 | -1,10% | 366,68K | 17/05 | ||
Amplifon SpA | 34,540 | 34,600 | 33,990 | +0,470 | +1,38% | 323,66K | 20/05 | ||
ams OSRAM AG | 1,38 | 1,39 | 1,36 | +0,02 | +1,47% | 2,27M | 17/05 | ||
Amundi | 71,70 | 71,95 | 71,20 | +0,25 | +0,35% | 76,76K | 20/05 | ||
Andritz Ag | 55,300 | 55,300 | 54,400 | +1,050 | +1,94% | 53,39K | 20/05 | ||
Anglo American | 2.680,0 | 2.740,5 | 2.628,5 | +2,5 | +0,09% | 2,40M | 20/05 | ||
Anheuser Busch Inbev | 61,62 | 62,00 | 61,32 | -0,50 | -0,80% | 761,64K | 20/05 | ||
Antofagasta | 2.393,00 | 2.421,00 | 2.366,00 | +28,00 | +1,18% | 1,12M | 20/05 | ||
ArcelorMittal | 24,17 | 24,67 | 24,15 | -0,10 | -0,41% | 1,92M | 20/05 | ||
Argen-X | 334,60 | 337,80 | 332,60 | -5,30 | -1,56% | 39,20K | 20/05 | ||
Arkema | 97,35 | 98,20 | 96,15 | +1,25 | +1,30% | 86,16K | 20/05 | ||
Aroundtown | 2,184 | 2,184 | 2,184 | -0,009 | -0,41% | 1,00K | 09:01:27 | ||
Ashmore | 200,00 | 201,80 | 199,40 | -0,20 | -0,10% | 210,30K | 20/05 | ||
Ashtead Group | 5.876,0 | 5.908,0 | 5.780,0 | +112,0 | +1,94% | 326,54K | 20/05 | ||
ASM International NV | 655,00 | 656,40 | 641,80 | +5,20 | +0,80% | 68,20K | 20/05 | ||
ASML Holding | 864,70 | 864,70 | 846,50 | +11,70 | +1,37% | 209,69K | 20/05 | ||
ASR Nederland | 48,76 | 48,97 | 48,58 | +0,22 | +0,45% | 233,64K | 20/05 | ||
Assa Abloy | 310,5 | 312,5 | 307,9 | +1,5 | +0,49% | 559,06K | 20/05 | ||
Assicurazioni Generali | 23,8400 | 23,9900 | 23,7200 | +0,2400 | +1,02% | 5,25M | 20/05 | ||
Associated British Foods | 2.726,0 | 2.741,0 | 2.717,0 | -4,0 | -0,15% | 748,93K | 20/05 | ||
AstraZeneca | 12.096,0 | 12.118,0 | 12.038,0 | -14,0 | -0,12% | 1,53M | 20/05 | ||
Atlas Copco A | 199,8 | 200,2 | 198,2 | +2,0 | +1,01% | 981,82K | 20/05 | ||
Atos | 2,09 | 2,10 | 2,05 | 0,00 | 0,00% | 625,08K | 20/05 | ||
Auto Trader Group Plc | 727,60 | 732,40 | 725,00 | -2,40 | -0,33% | 1,76M | 20/05 | ||
Aviva | 494,70 | 498,30 | 493,50 | +1,00 | +0,20% | 4,09M | 20/05 | ||
Avolta | 37,40 | 37,75 | 36,99 | 0,00 | 0,00% | 0 | 17/05 | ||
Axa | 33,75 | 33,93 | 33,72 | +0,06 | +0,18% | 1,77M | 20/05 | ||
B&M European Value Retail SA | 546,80 | 552,00 | 543,20 | +3,20 | +0,59% | 1,23M | 20/05 | ||
BAE Systems | 1.372,00 | 1.376,50 | 1.362,50 | +10,50 | +0,77% | 2,50M | 20/05 | ||
Baloise Holding | 149,30 | 149,90 | 148,30 | +0,50 | +0,34% | 53,41K | 17/05 | ||
Banco Bpm | 6,600 | 6,768 | 6,600 | -0,120 | -1,79% | 8,91M | 20/05 | ||
Banco de Sabadell | 1,8860 | 1,9000 | 1,8790 | -0,0025 | -0,13% | 14,95M | 18:37:36 | ||
Bank Ireland | 10,15 | 10,47 | 10,11 | -0,10 | -0,98% | 50,65K | 20/05 | ||
Bank Pekao S.A. | 161,80 | 162,70 | 159,80 | +0,10 | +0,06% | 669,26K | 20/05 | ||
Bankinter | 7,802 | 7,840 | 7,708 | +0,114 | +1,48% | 1,53M | 20/05 | ||
Barclays | 216,75 | 218,55 | 216,30 | 0,00 | 0,00% | 24,87M | 20/05 | ||
Barratt Developments | 518,60 | 529,80 | 518,60 | -5,80 | -1,11% | 1,81M | 20/05 | ||
Barry Callebaut | 1.582,0 | 1.582,0 | 1.555,0 | +7,0 | +0,44% | 4,72K | 17/05 | ||
BASF | 49,255 | 49,380 | 49,030 | +0,380 | +0,78% | 1,18M | 20/05 | ||
Bayer | 28,67 | 28,96 | 28,60 | +0,09 | +0,30% | 1,42M | 18:28:39 | ||
BBVA | 9,932 | 10,025 | 9,912 | -0,088 | -0,88% | 7,30M | 20/05 | ||
Beazley | 665,50 | 679,50 | 665,50 | -10,50 | -1,55% | 1,09M | 20/05 | ||
Bechtle | 46,740 | 46,860 | 46,140 | +0,660 | +1,43% | 92,30K | 20/05 | ||
Beiersdorf | 145,350 | 145,550 | 144,450 | +0,650 | +0,45% | 135,98K | 18:29:05 | ||
Beijer Ref | 165,45 | 165,55 | 162,20 | +2,50 | +1,53% | 149,92K | 20/05 | ||
Belimo Holding | 438,0 | 439,4 | 434,0 | -0,6 | -0,14% | 6,59K | 17/05 | ||
Bellway | 2.780,0 | 2.822,0 | 2.776,0 | -16,0 | -0,57% | 388,01K | 20/05 | ||
Berkeley | 5.300,0 | 5.360,0 | 5.275,0 | -10,0 | -0,19% | 143,99K | 20/05 | ||
BHP Group Ltd | 2.436,00 | 2.439,00 | 2.407,00 | +36,00 | +1,50% | 993,15K | 20/05 | ||
Biomerieux | 95,30 | 96,35 | 95,30 | -0,60 | -0,63% | 81,15K | 20/05 | ||
BMW | 95,000 | 96,340 | 94,580 | -1,020 | -1,06% | 1,06M | 20/05 | ||
BNP Paribas | 72,90 | 73,08 | 72,29 | +0,59 | +0,82% | 2,09M | 20/05 | ||
Boliden | 377,90 | 378,20 | 371,40 | +9,70 | +2,63% | 1,03M | 20/05 | ||
Bollore | 6,25 | 6,25 | 6,16 | +0,09 | +1,38% | 412,21K | 20/05 | ||
Bouygues | 35,89 | 36,12 | 35,68 | +0,28 | +0,79% | 474,58K | 20/05 | ||
BP | 491,25 | 497,10 | 491,15 | -0,05 | -0,01% | 74,14M | 20/05 | ||
Brenntag AG | 69,400 | 69,960 | 69,300 | -0,260 | -0,37% | 311,54K | 20/05 | ||
British American Tobacco | 2.476,0 | 2.483,0 | 2.466,0 | +1,0 | +0,04% | 4,31M | 20/05 | ||
British Land Company | 398,60 | 410,00 | 397,40 | -4,60 | -1,14% | 1,56M | 20/05 | ||
Britvic | 1.006,00 | 1.010,00 | 995,00 | +2,00 | +0,20% | 585,40K | 20/05 | ||
BT Group | 132,25 | 134,61 | 132,25 | -2,00 | -1,49% | 29,94M | 20/05 | ||
Bunzl | 3.042,0 | 3.054,0 | 3.024,0 | -2,0 | -0,07% | 700,81K | 20/05 | ||
Burberry Group | 1.067,0 | 1.102,0 | 1.067,0 | -33,0 | -3,00% | 1,53M | 20/05 | ||
Bureau Verita | 27,38 | 27,56 | 27,30 | -0,14 | -0,51% | 480,47K | 20/05 | ||
Caixabank | 4,990 | 4,985 | 4,890 | +0,098 | +2,01% | 7,81M | 20/05 | ||
Campari | 9,7680 | 9,8140 | 9,7220 | -0,0280 | -0,29% | 2,31M | 20/05 | ||
Capgemini | 208,10 | 208,60 | 207,20 | +0,70 | +0,34% | 184,23K | 20/05 | ||
Capita | 15,06 | 15,45 | 13,70 | +0,48 | +3,29% | 8,94M | 20/05 | ||
Carl Zeiss Medi | 95,250 | 95,800 | 94,600 | -0,050 | -0,05% | 66,68K | 20/05 | ||
Carlsberg B | 989,8 | 992,2 | 985,6 | -2,4 | -0,24% | 173,71K | 17/05 | ||
Carnival | 1.141,5 | 1.143,0 | 1.075,5 | +63,0 | +5,84% | 841,33K | 20/05 | ||
Carrefour | 16,330 | 16,565 | 16,245 | -0,175 | -1,06% | 1,12M | 20/05 | ||
Casino Guichard Perrachon SA | 0,0389 | 0,0404 | 0,0381 | -0,0007 | -1,77% | 31,50M | 20/05 | ||
Castellum AB | 131,07 | 132,02 | 130,52 | 0,00 | 0,00% | 0 | 10/05 | ||
CD PROJEKT | 142,65 | 143,30 | 140,35 | +1,55 | +1,10% | 281,55K | 20/05 | ||
Cellnex Telecom | 34,98 | 35,35 | 34,70 | -0,28 | -0,79% | 634,31K | 20/05 | ||
Cembra Money Bank AG | 71,85 | 71,85 | 70,70 | +1,20 | +1,70% | 35,22K | 17/05 | ||
Centrica | 146,20 | 148,55 | 145,75 | +1,65 | +1,14% | 12,63M | 20/05 | ||
Clariant | 14,42 | 14,45 | 14,13 | +0,27 | +1,91% | 434,02K | 17/05 | ||
Close Brothers | 5,55 | 5,55 | 5,55 | 0,00 | 0,00% | 0,00K | 09:04:47 | ||
CNH Industrial NV | 11,45 | 11,68 | 11,40 | 0,00 | 0,00% | 0 | 17/05 | ||
Coca Cola HBC AG | 2.798,0 | 2.830,0 | 2.788,0 | +14,0 | +0,50% | 349,73K | 20/05 | ||
Cofinimmo | 61,70 | 62,65 | 61,50 | -0,35 | -0,56% | 39,55K | 20/05 | ||
Coloplast | 850,0 | 856,4 | 838,2 | +9,0 | +1,07% | 244,41K | 17/05 | ||
Commerzbank | 15,595 | 15,615 | 15,445 | +0,130 | +0,84% | 2,64M | 20/05 | ||
Compass | 2.227,00 | 2.264,00 | 2.225,00 | -29,00 | -1,29% | 1,56M | 20/05 | ||
Continental | 62,22 | 62,60 | 62,14 | -0,08 | -0,13% | 228,00K | 20/05 | ||
ConvaTec Group | 254,40 | 255,20 | 251,40 | -0,20 | -0,08% | 3,14M | 20/05 | ||
Corbion | 20,58 | 20,94 | 20,58 | -0,22 | -1,06% | 80,93K | 20/05 | ||
Covestro | 48,890 | 48,890 | 48,340 | +1,170 | +2,45% | 1,15K | 12:37:26 | ||
Covivio | 49,76 | 50,30 | 49,60 | -0,04 | -0,08% | 55,02K | 20/05 | ||
Credit Agricole | 15,87 | 15,93 | 15,86 | +0,03 | +0,16% | 2,21M | 20/05 | ||
CRH | 6.436,0 | 6.486,0 | 6.402,0 | -32,0 | -0,50% | 611,30K | 20/05 | ||
Croda Intl | 4.726,0 | 4.753,0 | 4.713,0 | +18,0 | +0,38% | 197,01K | 20/05 | ||
CTS Eventim AG | 80,800 | 82,550 | 80,300 | +0,700 | +0,87% | 119,89K | 20/05 | ||
Danone | 59,94 | 60,04 | 59,52 | 0,00 | 0,00% | 472,65K | 20/05 | ||
Danske Bank | 201,1 | 201,1 | 196,3 | +4,9 | +2,52% | 2,67M | 17/05 | ||
Dassault Avia | 206,60 | 209,40 | 205,80 | +0,60 | +0,29% | 33,78K | 20/05 | ||
Dassault Systemes | 37,89 | 37,89 | 37,52 | +0,14 | +0,37% | 526,95K | 20/05 | ||
DCC | 5.865,0 | 5.945,0 | 5.865,0 | -60,0 | -1,01% | 252,53K | 20/05 | ||
Delivery Hero | 30,85 | 31,61 | 30,52 | -0,98 | -3,08% | 502,47K | 20/05 | ||
Demant | 335,0 | 337,4 | 329,0 | +4,0 | +1,21% | 295,18K | 17/05 | ||
Derwent | 2.256,0 | 2.266,4 | 2.202,0 | +10,0 | +0,45% | 53,05K | 20/05 | ||
Deutsche Bank | 15,686 | 15,702 | 15,534 | +0,050 | +0,32% | 3,35M | 20/05 | ||
Deutsche Borse | 183,800 | 185,500 | 183,250 | -0,750 | -0,41% | 167,16K | 20/05 | ||
Deutsche Post | 39,880 | 40,180 | 39,830 | -0,090 | -0,23% | 958,16K | 20/05 | ||
Deutsche Tel. | 22,210 | 22,280 | 22,080 | +0,210 | +0,95% | 5,44M | 20/05 | ||
Deutsche Wohnen | 18,180 | 18,500 | 18,180 | -0,300 | -1,62% | 38,06K | 18:21:00 | ||
Diageo | 2.794,0 | 2.813,3 | 2.782,0 | -6,5 | -0,23% | 2,35M | 20/05 | ||
DiaSorin | 99,94 | 101,40 | 99,78 | -0,96 | -0,95% | 77,61K | 20/05 | ||
Dino Polska | 410,20 | 412,00 | 406,60 | +3,90 | +0,96% | 107,54K | 20/05 | ||
Direct Line Insurance | 199,50 | 203,40 | 196,40 | +2,40 | +1,22% | 2,89M | 20/05 | ||
DNB | 203,40 | 203,90 | 201,50 | +2,40 | +1,19% | 2,87M | 16/05 | ||
Dometic Group publ AB | 82,85 | 83,25 | 82,15 | +0,40 | +0,49% | 212,02K | 20/05 | ||
DS Smith | 376,00 | 380,40 | 367,62 | +1,80 | +0,48% | 5,22M | 20/05 | ||
Dsv | 1.058,0 | 1.069,5 | 1.058,0 | -12,0 | -1,12% | 200,03K | 17/05 | ||
E.ON | 12,670 | 12,740 | 12,645 | -0,030 | -0,24% | 4,32M | 18:29:36 | ||
Edenred | 47,00 | 47,40 | 46,66 | +0,20 | +0,43% | 293,15K | 20/05 | ||
EDP | 3,806 | 3,875 | 3,806 | -0,039 | -1,01% | 5,15M | 20/05 | ||
Eiffage | 101,10 | 101,55 | 100,50 | +0,85 | +0,85% | 154,19K | 20/05 | ||
Electrolux B | 101,4 | 102,4 | 100,1 | -0,5 | -0,44% | 1,08M | 20/05 | ||
Elekta | 75,85 | 75,85 | 75,85 | +0,00 | +0,00% | 0 | 24/04 | ||
Elia System Op. | 102,30 | 104,00 | 102,30 | -0,50 | -0,49% | 43,85K | 20/05 | ||
Elis Services SA | 22,94 | 22,96 | 22,72 | +0,12 | +0,53% | 141,74K | 20/05 | ||
Elisa Corporat. | 42,28 | 42,66 | 42,24 | -0,22 | -0,52% | 65,00K | 20/05 | ||
Ems Chemie Hld | 763,00 | 764,00 | 751,50 | +1,50 | +0,20% | 4,79K | 17/05 | ||
Enagas | 14,250 | 14,410 | 14,110 | +0,160 | +1,14% | 1,06M | 20/05 | ||
Endesa | 18,340 | 18,390 | 18,220 | +0,105 | +0,58% | 1,31M | 20/05 | ||
Enel | 6,761 | 6,834 | 6,741 | -0,039 | -0,57% | 16,66M | 20/05 | ||
Engie | 15,62 | 15,82 | 15,61 | -0,15 | -0,95% | 3,34M | 20/05 | ||
Eni SpA | 14,660 | 14,870 | 14,660 | +0,062 | +0,42% | 15,05M | 20/05 | ||
Entain | 745,80 | 748,40 | 719,01 | +23,80 | +3,30% | 1,22M | 20/05 | ||
Epiroc A | 232,10 | 232,10 | 218,60 | +14,40 | +6,61% | 1,66M | 20/05 | ||
EQT AB | 343,80 | 347,30 | 341,20 | +2,60 | +0,76% | 307,38K | 20/05 | ||
Equinor | 298,80 | 301,55 | 295,50 | +0,10 | +0,03% | 3,44M | 16/05 | ||
Erste Bank | 47,570 | 47,750 | 47,170 | +0,050 | +0,11% | 98,03K | 20/05 | ||
EssilorLuxottica | 209,60 | 210,10 | 207,90 | +1,00 | +0,48% | 193,65K | 20/05 | ||
Essity B | 279,60 | 280,20 | 276,90 | +0,50 | +0,18% | 663,40K | 20/05 | ||
Etablissementen Franz Colruyt | 43,52 | 43,68 | 43,40 | +0,04 | +0,09% | 44,98K | 20/05 | ||
Eurazeo | 76,80 | 76,80 | 76,80 | -1,25 | -1,60% | 0,00K | 10:18:53 | ||
Eurofins Scientific SE | 57,90 | 58,30 | 57,62 | -0,36 | -0,62% | 148,70K | 20/05 | ||
Euronext | 90,00 | 91,95 | 90,00 | -1,80 | -1,96% | 106,18K | 20/05 | ||
Eutelsat Communications SA | 4,38 | 4,39 | 4,33 | +0,01 | +0,23% | 74,08K | 20/05 | ||
Evolution Gaming | 1.190,00 | 1.193,00 | 1.177,50 | +10,00 | +0,85% | 176,79K | 20/05 | ||
Evonik | 20,170 | 20,410 | 20,170 | +0,030 | +0,15% | 1,45M | 20/05 | ||
Evotec AG | 9,685 | 9,840 | 9,580 | -0,075 | -0,77% | 792,57K | 18:35:45 | ||
Experian | 3.682,0 | 3.717,2 | 3.639,0 | -9,0 | -0,24% | 1,09M | 20/05 | ||
Fabege | 91,80 | 91,80 | 91,80 | +0,00 | +0,00% | 0 | 17/05 | ||
Fastighets AB Balder | 73,10 | 74,82 | 73,00 | -1,64 | -2,19% | 944,63K | 20/05 | ||
Ferguson | 16.710,0 | 16.747,5 | 16.550,0 | +100,0 | +0,60% | 23,47K | 20/05 | ||
Ferrari NV | 416,99 | 420,60 | 416,40 | -5,31 | -1,26% | 173,70K | 20/05 | ||
Ferrovial | 36,400 | 36,920 | 36,400 | -0,620 | -1,67% | 398,70K | 20/05 | ||
FinecoBank | 14,9150 | 15,1650 | 14,8900 | -0,0700 | -0,47% | 1,57M | 20/05 | ||
Flughafen Zurich | 191,80 | 192,00 | 190,20 | +1,10 | +0,58% | 11,82K | 17/05 | ||
Flutter Entertainment | 16.310,0 | 16.365,0 | 16.180,0 | +95,0 | +0,59% | 695,92K | 20/05 | ||
Fortum | 14,59 | 14,72 | 14,52 | -0,05 | -0,34% | 2,04M | 20/05 | ||
Forvia | 15,685 | 16,010 | 15,660 | -0,285 | -1,78% | 636,55K | 20/05 | ||
Freenet AG | 23,760 | 23,880 | 23,700 | -0,120 | -0,50% | 463,54K | 20/05 | ||
Fresenius Medical Care | 40,490 | 40,900 | 40,190 | +0,030 | +0,07% | 233,63K | 20/05 | ||
Fresenius SE | 27,750 | 28,050 | 27,720 | -0,190 | -0,68% | 591,83K | 20/05 | ||
Fresnillo | 639,50 | 647,50 | 628,00 | +24,50 | +3,98% | 2,24M | 20/05 | ||
Fuchs Petrolub AG VZO Pref | 45,360 | 45,520 | 43,960 | +1,520 | +3,47% | 75,61K | 20/05 | ||
Galapagos | 26,98 | 27,50 | 26,84 | -0,52 | -1,89% | 102,72K | 20/05 | ||
Galenica Sante | 70,90 | 71,45 | 70,65 | -0,20 | -0,28% | 61,23K | 17/05 | ||
Galp Energia | 19,20 | 19,50 | 19,20 | -0,01 | -0,05% | 789,17K | 20/05 | ||
GBL | 71,50 | 72,05 | 71,35 | -0,05 | -0,07% | 69,45K | 20/05 | ||
GEA Group AG | 37,920 | 37,940 | 37,500 | +0,460 | +1,23% | 120,82K | 20/05 | ||
Geberit | 560,40 | 567,80 | 558,80 | -5,20 | -0,92% | 51,02K | 17/05 | ||
Gecina SA | 102,00 | 103,00 | 101,70 | 0,00 | 0,00% | 53,07K | 20/05 | ||
Genmab | 2.041,0 | 2.063,0 | 2.027,0 | +15,0 | +0,74% | 71,03K | 17/05 | ||
Georg Fischer | 69,45 | 69,45 | 67,95 | +0,65 | +0,94% | 46,50K | 17/05 | ||
Getinge | 190,40 | 190,40 | 190,07 | 0,00 | 0,00% | 0 | 16/05 | ||
Getlink | 16,72 | 16,77 | 16,70 | -0,01 | -0,06% | 204,71K | 20/05 | ||
Givaudan | 4.180,00 | 4.180,00 | 4.091,00 | +73,00 | +1,78% | 26,63K | 17/05 | ||
Gjensidige Forsikring ASA | 183,70 | 185,30 | 183,10 | -0,10 | -0,05% | 235,58K | 16/05 | ||
Glanbia PLC | 17,95 | 18,40 | 17,95 | -0,16 | -0,88% | 301,17K | 18:27:55 | ||
Glencore | 501,50 | 506,72 | 498,40 | +4,50 | +0,91% | 25,40M | 20/05 | ||
Gn Store Nord | 221,3 | 222,3 | 211,7 | +7,0 | +3,27% | 1,03M | 17/05 | ||
Grand City | 11,59 | 11,82 | 11,54 | -0,08 | -0,69% | 76,50K | 20/05 | ||
Grenke | 22,10 | 22,15 | 21,95 | +0,10 | +0,45% | 43,13K | 20/05 | ||
Grifols | 9,924 | 10,045 | 9,812 | +0,038 | +0,38% | 1,34M | 20/05 | ||
Groupe SEB | 114,20 | 114,90 | 114,20 | -0,60 | -0,52% | 28,14K | 20/05 | ||
GSK plc | 1.775,00 | 1.778,50 | 1.769,00 | 0,00 | 0,00% | 2,85M | 20/05 | ||
Halma | 2.346,0 | 2.355,0 | 2.328,0 | +13,0 | +0,56% | 369,65K | 20/05 | ||
Hammerson | 29,18 | 29,44 | 28,88 | +0,18 | +0,62% | 6,83M | 20/05 | ||
Hannover Rueckversicherung AG | 224,00 | 226,10 | 223,90 | -1,90 | -0,84% | 106,30K | 20/05 | ||
Hargreaves Lansdown | 895,60 | 908,40 | 893,60 | -3,00 | -0,33% | 756,40K | 20/05 | ||
Hays | 103,30 | 104,80 | 102,90 | -0,40 | -0,39% | 1,15M | 20/05 | ||
Heidelbergcement | 98,300 | 98,880 | 97,920 | +0,300 | +0,31% | 156,93K | 20/05 | ||
Heineken | 96,70 | 97,50 | 96,38 | +0,18 | +0,19% | 642,59K | 20/05 | ||
Heineken Holding NV | 78,90 | 79,60 | 78,80 | -0,05 | -0,06% | 65,02K | 20/05 | ||
Hella KGaA Hueck & Co | 85,20 | 85,20 | 84,10 | 0,00 | 0,00% | 7,81K | 20/05 | ||
HelloFresh | 5,68 | 5,71 | 5,61 | +0,02 | +0,28% | 999,85K | 20/05 | ||
Helvetia | 128,20 | 128,50 | 127,30 | +0,80 | +0,63% | 36,85K | 17/05 | ||
Henkel | 84,54 | 84,62 | 83,64 | +0,56 | +0,67% | 216,03K | 20/05 | ||
Hennes & Mauritz | 184,6 | 186,1 | 180,5 | +3,3 | +1,82% | 1,82M | 20/05 | ||
Hera SpA | 3,434 | 3,490 | 3,432 | -0,036 | -1,04% | 1,22M | 20/05 | ||
Hermes International | 2.301,00 | 2.318,00 | 2.286,00 | +6,00 | +0,26% | 33,83K | 20/05 | ||
Hexagon | 121,35 | 121,35 | 121,35 | 0,00 | 0,00% | 0 | 16/05 | ||
Hexpol B | 130,3 | 130,3 | 127,4 | +2,7 | +2,12% | 194,06K | 20/05 | ||
Hikma Pharma | 1.973,00 | 1.984,00 | 1.962,00 | -5,00 | -0,25% | 116,70K | 20/05 | ||
Hiscox | 1.161,00 | 1.195,00 | 1.157,00 | -6,00 | -0,51% | 529,45K | 20/05 | ||
Holcim | 78,38 | 78,72 | 77,30 | -0,06 | -0,08% | 1,10M | 17/05 | ||
Holmen | 457,40 | 458,30 | 457,40 | +35,00 | +8,29% | 0,15K | 12:09:07 | ||
Howden Joinery | 922,00 | 936,00 | 919,50 | -6,50 | -0,70% | 505,47K | 20/05 | ||
HSBC | 695,60 | 697,90 | 694,80 | -1,40 | -0,20% | 10,99M | 20/05 | ||
Hugo Boss AG | 49,870 | 50,620 | 49,870 | -0,450 | -0,89% | 183,48K | 20/05 | ||
Huhtamaki | 37,86 | 37,94 | 37,26 | +0,52 | +1,39% | 60,90K | 20/05 | ||
Husqvarna B | 89,94 | 89,94 | 89,46 | 0,00 | 0,00% | 0 | 17/05 | ||
IAG | 176,40 | 179,45 | 176,40 | -1,20 | -0,68% | 8,01M | 20/05 | ||
Iberdrola | 12,285 | 12,370 | 12,275 | -0,030 | -0,24% | 4,47M | 20/05 | ||
Icade | 28,06 | 28,36 | 27,94 | -0,08 | -0,28% | 59,32K | 20/05 | ||
IG Group | 800,00 | 803,00 | 796,00 | +0,50 | +0,06% | 760,22K | 20/05 | ||
IMCD NV | 140,00 | 140,40 | 138,95 | +0,60 | +0,43% | 75,59K | 20/05 | ||
IMI PLC | 1.901,00 | 1.905,00 | 1.879,00 | +24,00 | +1,28% | 247,18K | 20/05 | ||
Immofinanz | 23,650 | 23,850 | 23,650 | -0,200 | -0,84% | 88,75K | 20/05 | ||
Imperial Brands | 1.939,50 | 1.963,50 | 1.939,50 | -26,00 | -1,32% | 2,59M | 20/05 | ||
Inchcape | 808,00 | 822,50 | 808,00 | 0,00 | 0,00% | 340,89K | 20/05 | ||
Inditex | 43,430 | 43,510 | 42,970 | +0,280 | +0,65% | 739,68K | 20/05 | ||
Industrivarden | 358,80 | 358,80 | 358,80 | +0,00 | +0,00% | 0 | 08/05 | ||
Indutrade | 280,0 | 280,2 | 274,4 | +5,0 | +1,82% | 160,54K | 20/05 | ||
Infineon | 37,495 | 37,535 | 36,830 | +0,490 | +1,32% | 1,74M | 20/05 | ||
Informa | 852,00 | 852,80 | 846,40 | +5,40 | +0,64% | 1,85M | 20/05 | ||
ING Groep | 16,57 | 16,66 | 16,56 | +0,04 | +0,25% | 4,00M | 20/05 | ||
Inmob colonial | 6,190 | 6,250 | 6,160 | -0,010 | -0,16% | 583,23K | 20/05 | ||
InterContinental | 7.900,0 | 7.952,0 | 7.822,0 | +78,0 | +1,00% | 409,57K | 20/05 | ||
Intermediate Capital | 2.294,00 | 2.302,00 | 2.258,00 | +32,00 | +1,42% | 484,04K | 20/05 | ||
International Distributions Services | 323,60 | 323,80 | 319,20 | +3,60 | +1,13% | 1,91M | 20/05 | ||
Interpump Group | 44,780 | 45,020 | 44,400 | +0,560 | +1,27% | 170,95K | 20/05 | ||
Intertek | 4.910,0 | 4.962,0 | 4.906,0 | -44,0 | -0,89% | 147,18K | 20/05 | ||
Intesa | 3,5590 | 3,6600 | 3,5440 | -0,0580 | -1,60% | 120,66M | 20/05 | ||
Investec | 556,50 | 565,00 | 550,00 | +2,00 | +0,36% | 779,47K | 20/05 | ||
Investor B | 283,2 | 283,5 | 277,5 | +6,6 | +2,37% | 2,44M | 20/05 | ||
Inwit | 9,980 | 10,120 | 9,960 | -0,020 | -0,20% | 1,46M | 20/05 | ||
Ipsen | 121,70 | 121,80 | 120,80 | +0,90 | +0,75% | 40,32K | 20/05 | ||
ISS A/S | 130,90 | 132,10 | 130,60 | -0,70 | -0,53% | 353,73K | 17/05 | ||
Italgas | 5,040 | 5,115 | 5,040 | -0,025 | -0,49% | 5,49M | 20/05 | ||
ITV | 77,70 | 78,75 | 76,60 | -0,70 | -0,89% | 5,31M | 20/05 | ||
IWG | 205,80 | 207,80 | 204,00 | +1,20 | +0,59% | 621,82K | 20/05 | ||
J Sainsbury | 284,60 | 286,80 | 283,80 | +1,00 | +0,35% | 5,21M | 20/05 | ||
JC Decaux SA | 21,82 | 21,82 | 21,52 | +0,26 | +1,21% | 29,28K | 20/05 | ||
JD Sports Fashion | 123,80 | 124,15 | 121,83 | +2,30 | +1,89% | 5,20M | 20/05 | ||
Jde Peets | 22,68 | 22,70 | 22,36 | +0,32 | +1,43% | 156,21K | 20/05 | ||
Jeronimo Martins | 20,80 | 20,80 | 20,46 | +0,28 | +1,36% | 1,06M | 20/05 | ||
John Wood | 187,80 | 190,20 | 184,60 | +2,30 | +1,24% | 1,19M | 20/05 | ||
Johnson Matthey | 1.835,0 | 1.870,0 | 1.831,0 | -10,0 | -0,54% | 358,02K | 20/05 | ||
Julius Baer | 54,42 | 54,94 | 54,24 | -0,22 | -0,40% | 185,99K | 17/05 | ||
Jupiter FM | 82,50 | 84,10 | 81,00 | -0,40 | -0,48% | 768,59K | 20/05 | ||
Just Eat Takeaway | 13,96 | 14,47 | 13,96 | -0,55 | -3,76% | 1,93M | 20/05 | ||
K+S AG | 13,675 | 13,730 | 13,350 | +0,320 | +2,40% | 891,47K | 20/05 | ||
KBC Groep | 68,90 | 69,26 | 68,70 | +0,42 | +0,61% | 363,45K | 20/05 | ||
Kering | 335,90 | 337,15 | 331,40 | +3,85 | +1,16% | 122,01K | 20/05 | ||
Kerry Group | 78,80 | 78,90 | 78,05 | 0,00 | 0,00% | 424,63K | 18:27:58 | ||
Kesko | 17,10 | 17,27 | 17,06 | +0,01 | +0,03% | 193,43K | 20/05 | ||
KGHM Polska Miedz | 170,00 | 171,55 | 167,40 | +5,65 | +3,44% | 982,28K | 20/05 | ||
Kingfisher | 264,10 | 266,70 | 261,40 | +3,50 | +1,34% | 5,16M | 20/05 | ||
Kingspan | 90,25 | 90,50 | 89,25 | -0,38 | -0,42% | 6,87K | 20/05 | ||
Kinnevik Investment B | 127,25 | 127,25 | 127,25 | +0,47 | +0,37% | 0,00K | 18:09:45 | ||
Kion Group AG | 45,47 | 45,79 | 45,15 | +0,43 | +0,95% | 79,18K | 20/05 | ||
Klepierre | 25,32 | 25,50 | 25,32 | -0,14 | -0,55% | 352,09K | 20/05 | ||
Knorr-Bremse | 74,60 | 74,85 | 74,25 | +0,35 | +0,47% | 54,08K | 20/05 | ||
Kojamo | 10,35 | 10,51 | 10,35 | -0,03 | -0,29% | 73,44K | 20/05 | ||
Kone Corporation | 49,38 | 50,58 | 49,38 | -1,00 | -1,98% | 292,39K | 20/05 | ||
Koninklijke KPN | 3,463 | 3,500 | 3,463 | -0,031 | -0,89% | 6,09M | 20/05 | ||
Kuehne & Nagel | 248,00 | 253,40 | 247,70 | -2,60 | -1,04% | 101,14K | 17/05 | ||
L'Oreal | 448,90 | 451,20 | 447,85 | +1,30 | +0,29% | 96,08K | 20/05 | ||
Lagardere SCA | 22,10 | 22,45 | 21,75 | +0,25 | +1,14% | 14,47K | 20/05 | ||
Land Securities | 667,50 | 673,50 | 663,50 | -4,50 | -0,67% | 1,16M | 20/05 | ||
Lanxess | 25,990 | 26,640 | 25,990 | -0,170 | -0,65% | 253,79K | 20/05 | ||
LEG Immobilien AG | 85,720 | 87,480 | 85,540 | -1,520 | -1,74% | 119,29K | 20/05 | ||
Legal & General | 252,90 | 253,80 | 251,82 | +0,10 | +0,04% | 7,46M | 20/05 | ||
Legrand | 102,05 | 102,50 | 101,10 | +0,95 | +0,94% | 188,44K | 20/05 | ||
Leonardo | 23,600 | 23,770 | 23,320 | +0,320 | +1,37% | 2,32M | 20/05 | ||
Lindt & Spruengli N | 107.200,0 | 107.200,0 | 106.200,0 | +600,0 | +0,56% | 0,04K | 17/05 | ||
Lloyds Banking | 56,20 | 56,30 | 55,66 | +0,68 | +1,23% | 188,24M | 20/05 | ||
LM Ericsson B | 61,80 | 61,86 | 61,12 | +0,34 | +0,55% | 3,86M | 20/05 | ||
Logitech | 82,40 | 83,58 | 81,30 | +0,80 | +0,98% | 844,91K | 17/05 | ||
London Stock Exchange | 9.328,0 | 9.428,0 | 9.308,0 | -8,0 | -0,09% | 1,17M | 20/05 | ||
Londonmetric Property | 208,00 | 210,40 | 206,93 | -1,20 | -0,57% | 3,01M | 20/05 | ||
Lonza Group | 528,20 | 532,40 | 524,80 | +0,80 | +0,15% | 121,76K | 17/05 | ||
Louis Vuitton | 779,10 | 785,80 | 777,70 | -4,10 | -0,52% | 139,04K | 20/05 | ||
Lufthansa | 6,640 | 6,708 | 6,624 | -0,032 | -0,48% | 2,64M | 20/05 | ||
Lundbergforetagen | 569,50 | 569,50 | 569,50 | +0,00 | +0,00% | 0 | 17/05 | ||
M&G | 205,60 | 206,90 | 205,50 | +0,10 | +0,05% | 5,21M | 20/05 | ||
Man Group | 256,00 | 258,00 | 254,20 | -0,20 | -0,08% | 1,46M | 20/05 | ||
Marks & Spencer | 276,80 | 281,50 | 276,20 | +0,10 | +0,04% | 6,66M | 20/05 | ||
Mediobanca | 14,835 | 14,895 | 14,705 | +0,100 | +0,68% | 2,61M | 20/05 | ||
Melrose Industries | 619,00 | 621,20 | 608,60 | +9,00 | +1,48% | 4,94M | 20/05 | ||
Mercedes Benz Group | 67,130 | 68,600 | 67,060 | -0,930 | -1,37% | 3,14M | 20/05 | ||
Merck | 166,55 | 168,30 | 165,90 | -0,65 | -0,39% | 101,26K | 20/05 | ||
Merlin Properties SA | 10,720 | 10,850 | 10,690 | -0,100 | -0,92% | 399,90K | 20/05 | ||
Metro Wholesale | 5,0500 | 5,1300 | 5,0300 | 0,0000 | 0,00% | 88,84K | 20/05 | ||
Michelin | 37,49 | 37,49 | 37,01 | +0,19 | +0,51% | 899,47K | 20/05 | ||
Moeller Maersk B | 11.430 | 11.885 | 11.405 | -270 | -2,31% | 25,65K | 17/05 | ||
Moncler SpA | 63,02 | 63,72 | 62,88 | +0,16 | +0,25% | 340,95K | 20/05 | ||
Mondi | 1.604,00 | 1.611,50 | 1.593,50 | +12,50 | +0,79% | 888,03K | 20/05 | ||
Morphosys | 68,100 | 69,050 | 68,000 | -1,250 | -1,80% | 684,48K | 20/05 | ||
Mowi | 198,40 | 199,80 | 194,40 | +1,30 | +0,66% | 813,25K | 16/05 | ||
Mtu Aero Engines Holding AG | 232,10 | 233,50 | 229,20 | +3,40 | +1,49% | 54,13K | 20/05 | ||
Munchener Ruck | 458,20 | 460,80 | 457,20 | +0,40 | +0,09% | 117,90K | 20/05 | ||
National Grid | 1.130,50 | 1.141,50 | 1.127,50 | -5,50 | -0,48% | 3,97M | 20/05 | ||
Naturgy Energy | 24,980 | 25,180 | 24,860 | -0,040 | -0,16% | 274,62K | 18:37:36 | ||
NatWest Group | 317,00 | 322,10 | 316,60 | -4,00 | -1,25% | 30,67M | 20/05 | ||
Nel ASA | 5,95 | 6,34 | 5,62 | -0,16 | -2,65% | 23,75M | 16/05 | ||
Nemetschek AG | 88,800 | 89,350 | 87,800 | +1,050 | +1,20% | 31,88K | 20/05 | ||
Neste Oil | 19,49 | 19,61 | 18,92 | +0,57 | +3,01% | 1,01M | 20/05 | ||
Nestle SA | 96,62 | 96,62 | 95,72 | +1,20 | +1,26% | 5,07M | 17/05 | ||
Nexi | 6,348 | 6,358 | 6,282 | +0,068 | +1,08% | 2,26M | 20/05 | ||
Next | 9.368,0 | 9.466,0 | 9.342,0 | -58,0 | -0,62% | 143,70K | 20/05 | ||
Nibe Industrier B | 56,0 | 56,3 | 53,9 | +2,1 | +3,85% | 7,27M | 20/05 | ||
NN Group NV | 45,72 | 45,76 | 45,54 | +0,25 | +0,55% | 453,25K | 20/05 | ||
Nokia Oyj | 3,538 | 3,604 | 3,532 | -0,058 | -1,60% | 4,39M | 20/05 | ||
Nokian Renkaat | 8,82 | 9,02 | 8,73 | -0,23 | -2,50% | 423,58K | 20/05 | ||
Nordea Bank | 11,465 | 11,500 | 11,435 | +0,010 | +0,09% | 1,53M | 20/05 | ||
Norsk Hydro | 67,16 | 67,76 | 66,52 | +0,20 | +0,30% | 3,76M | 16/05 | ||
Novartis | 93,37 | 93,85 | 93,04 | +0,75 | +0,81% | 3,44M | 17/05 | ||
Novo Nordisk B | 903,3 | 919,0 | 901,1 | -9,6 | -1,05% | 2,11M | 17/05 | ||
Novozymes B | 435,4 | 438,0 | 430,7 | +3,1 | +0,72% | 578,62K | 17/05 | ||
OC Oerlikon Corp | 4,93 | 4,95 | 4,89 | +0,01 | +0,20% | 277,25K | 17/05 | ||
Ocado | 354,30 | 367,80 | 352,90 | -8,80 | -2,42% | 3,08M | 20/05 | ||
Oersted AS | 419,50 | 435,10 | 415,50 | -12,90 | -2,98% | 674,90K | 17/05 | ||
Omv Ag | 47,520 | 48,080 | 47,400 | +0,020 | +0,04% | 376,11K | 20/05 | ||
Orange | 10,84 | 10,87 | 10,79 | +0,03 | +0,23% | 3,57M | 20/05 | ||
Orion B | 37,75 | 38,20 | 37,58 | +0,06 | +0,16% | 51,37K | 20/05 | ||
Orkla | 82,30 | 82,60 | 81,95 | +0,20 | +0,24% | 1,72M | 16/05 | ||
Orpea | 13,9160 | 14,0100 | 13,2120 | +0,3560 | +2,63% | 334,10K | 20/05 | ||
Orron Energy AB | 7,88 | 7,90 | 7,57 | +0,24 | +3,20% | 670,87K | 20/05 | ||
Pandora | 1.169,5 | 1.176,0 | 1.160,0 | +5,5 | +0,47% | 133,74K | 17/05 | ||
Partners Group | 1.258,00 | 1.280,50 | 1.255,00 | -18,00 | -1,41% | 58,58K | 17/05 | ||
Pearson | 957,60 | 964,40 | 955,40 | -0,40 | -0,04% | 1,88M | 20/05 | ||
Pennon | 716,50 | 726,50 | 702,00 | -3,50 | -0,49% | 389,83K | 20/05 | ||
Pernod Ricard | 147,75 | 149,45 | 147,50 | -1,00 | -0,67% | 235,59K | 20/05 | ||
Persimmon | 1.460,0 | 1.490,2 | 1.460,0 | -10,5 | -0,71% | 545,19K | 20/05 | ||
Philips | 25,40 | 25,91 | 25,27 | -0,47 | -1,82% | 1,28M | 20/05 | ||
Phoenix | 512,50 | 519,00 | 510,00 | -2,50 | -0,49% | 2,00M | 20/05 | ||
Pirelli & C | 6,1300 | 6,1540 | 6,1080 | -0,0220 | -0,36% | 973,15K | 20/05 | ||
Pkn orlen | 72,50 | 72,78 | 70,68 | +1,82 | +2,57% | 2,82M | 20/05 | ||
PKO Bank Polski | 57,20 | 57,64 | 56,94 | +0,14 | +0,25% | 3,01M | 20/05 | ||
Porsche Automobil Holding SE | 49,410 | 49,740 | 49,220 | -0,230 | -0,46% | 472,63K | 20/05 | ||
Poste Italiane | 12,430 | 12,465 | 12,380 | +0,065 | +0,53% | 1,71M | 20/05 | ||
Prosiebensat | 7,4200 | 7,5850 | 7,4100 | -0,1100 | -1,46% | 216,94K | 20/05 | ||
Prosus | 35,30 | 35,63 | 35,21 | -0,49 | -1,36% | 2,04M | 20/05 | ||
Proximus | 7,34 | 7,41 | 7,32 | -0,04 | -0,54% | 167,04K | 20/05 | ||
Prudential | 805,20 | 828,60 | 805,20 | -14,00 | -1,71% | 5,12M | 20/05 | ||
Prysmian | 57,6400 | 57,6400 | 56,7400 | +1,0000 | +1,77% | 606,24K | 20/05 | ||
PSP Swiss Property | 113,20 | 113,60 | 112,70 | +0,20 | +0,18% | 80,38K | 17/05 | ||
Publicis | 106,50 | 107,05 | 106,00 | +0,75 | +0,71% | 234,67K | 20/05 | ||
Puma SE | 50,67 | 51,74 | 50,66 | -0,99 | -1,92% | 238,35K | 02/04 | ||
PZU SA | 55,24 | 55,94 | 54,72 | -0,10 | -0,18% | 1,94M | 18:01:11 | ||
Qiagen NV | 41,875 | 42,285 | 41,760 | -0,265 | -0,63% | 415,58K | 20/05 | ||
Quilter | 111,00 | 112,50 | 109,30 | -1,00 | -0,89% | 3,88M | 20/05 | ||
Raiffeisen Bank | 17,420 | 17,590 | 17,320 | -0,170 | -0,97% | 122,13K | 20/05 | ||
Randstad Holding | 50,84 | 50,98 | 50,68 | +0,10 | +0,20% | 151,54K | 20/05 | ||
Reckitt Benckiser | 4.536,0 | 4.593,0 | 4.536,0 | -57,0 | -1,24% | 767,65K | 20/05 | ||
Recordati | 50,35 | 50,95 | 50,30 | -0,20 | -0,40% | 120,15K | 20/05 | ||
Redeia Corporacion | 16,670 | 16,840 | 16,650 | -0,080 | -0,48% | 525,72K | 20/05 | ||
Relx | 3.466,00 | 3.469,00 | 3.448,00 | +8,00 | +0,23% | 1,72M | 20/05 | ||
Remy Cointreau | 92,90 | 93,60 | 92,05 | -0,10 | -0,11% | 61,98K | 20/05 | ||
Renault | 49,79 | 50,34 | 49,79 | -0,41 | -0,82% | 515,15K | 20/05 | ||
Rentokil | 424,80 | 424,90 | 420,80 | +2,80 | +0,66% | 4,82M | 20/05 | ||
Repsol | 14,960 | 15,100 | 14,900 | +0,090 | +0,61% | 2,91M | 20/05 | ||
Rexel | 28,17 | 28,17 | 27,40 | +0,82 | +3,00% | 545,40K | 20/05 | ||
Rheinmetall | 531,200 | 531,200 | 513,600 | +19,200 | +3,75% | 239,97K | 20/05 | ||
Richemont | 144,75 | 146,95 | 141,55 | +7,30 | +5,31% | 1,48M | 17/05 | ||
Rightmove | 556,80 | 556,80 | 548,60 | +8,00 | +1,46% | 2,21M | 20/05 | ||
Rio Tinto PLC | 5.795,0 | 5.854,0 | 5.753,0 | +10,0 | +0,17% | 2,17M | 20/05 | ||
Roche Holding Participation | 237,10 | 237,80 | 234,00 | +2,30 | +0,98% | 1,77M | 17/05 | ||
Rolls-Royce Holdings | 436,80 | 437,90 | 417,70 | +18,70 | +4,47% | 70,84M | 20/05 | ||
Rotork | 340,60 | 341,60 | 335,80 | +6,00 | +1,79% | 787,40K | 20/05 | ||
Royal Unibrew | 584 | 587 | 580 | +1 | +0,09% | 96,50K | 17/05 | ||
RS PLC | 829,00 | 834,00 | 824,00 | +4,00 | +0,49% | 570,17K | 20/05 | ||
Rubis | 32,30 | 32,30 | 32,08 | +0,20 | +0,62% | 112,81K | 20/05 | ||
RWE | 34,740 | 35,050 | 34,650 | +0,030 | +0,09% | 937,32K | 20/05 | ||
S.e.b | 152,80 | 154,55 | 152,15 | +0,75 | +0,49% | 1,80M | 20/05 | ||
Saab AB | 239,40 | 239,40 | 237,10 | +0,00 | +0,00% | 0 | 16/05 | ||
Safran | 212,50 | 212,50 | 208,80 | +4,00 | +1,92% | 246,05K | 20/05 | ||
Sagax | 294,40 | 299,60 | 294,00 | -0,60 | -0,20% | 45,82K | 20/05 | ||
Sage | 1.086,50 | 1.107,80 | 1.071,00 | -19,50 | -1,76% | 3,77M | 20/05 | ||
Saint Gobain | 81,62 | 81,96 | 81,30 | +0,24 | +0,29% | 262,97K | 20/05 | ||
Saipem | 2,2820 | 2,3520 | 2,2740 | +0,0080 | +0,35% | 24,85M | 20/05 | ||
Salmar ASA | 672,00 | 672,00 | 653,50 | +11,00 | +1,66% | 189,73K | 16/05 | ||
Sampo Plc | 40,29 | 40,59 | 40,29 | -0,24 | -0,59% | 226,10K | 20/05 | ||
Sandvik | 238,30 | 238,70 | 228,90 | +9,80 | +4,29% | 1,34M | 20/05 | ||
Sanofi | 89,16 | 89,74 | 88,76 | -0,01 | -0,01% | 1,04M | 20/05 | ||
Santander | 4,8780 | 4,8880 | 4,8545 | +0,0175 | +0,36% | 15,65M | 20/05 | ||
Santander Bank Polska | 504,40 | 509,60 | 501,60 | -1,60 | -0,32% | 45,50K | 20/05 | ||
SAP | 179,380 | 179,420 | 176,920 | +2,360 | +1,33% | 684,23K | 20/05 | ||
Sartorius AG Vz | 270,00 | 273,70 | 266,10 | +1,50 | +0,56% | 49,06K | 20/05 | ||
Sartorius Stedim | 195,65 | 200,30 | 195,40 | -1,15 | -0,58% | 73,26K | 20/05 | ||
SBM Offshore | 13,88 | 14,00 | 13,81 | -0,03 | -0,22% | 565,73K | 20/05 | ||
Scatec Solar OL | 76,00 | 77,00 | 75,70 | -0,05 | -0,07% | 267,38K | 16/05 | ||
Schibsted A | 340,80 | 345,80 | 339,60 | -2,20 | -0,64% | 328,68K | 16/05 | ||
Schindler Ps | 238,60 | 240,80 | 237,80 | -2,20 | -0,91% | 44,10K | 17/05 | ||
Schneider Electric | 232,00 | 232,00 | 229,50 | +2,85 | +1,24% | 329,74K | 20/05 | ||
Schroders | 370,4 | 372,8 | 369,4 | +0,4 | +0,11% | 910,06K | 20/05 | ||
SCOR | 29,20 | 29,72 | 28,98 | -1,02 | -3,38% | 1,01M | 20/05 | ||
Scout24 AG | 71,950 | 72,150 | 71,550 | +0,050 | +0,07% | 44,33K | 20/05 | ||
Securitas B | 111,00 | 111,10 | 109,35 | +1,50 | +1,37% | 552,26K | 20/05 | ||
Segro | 921,40 | 931,00 | 916,00 | -5,20 | -0,56% | 1,44M | 20/05 | ||
SES SA | 5,22 | 5,23 | 5,10 | +0,10 | +1,95% | 471,47K | 20/05 | ||
Severn Trent | 2.633,0 | 2.653,0 | 2.623,0 | -12,0 | -0,45% | 413,29K | 20/05 | ||
SGS | 80,72 | 81,00 | 80,20 | -0,36 | -0,44% | 350,73K | 17/05 | ||
Shell | 32,92 | 33,22 | 32,89 | +0,02 | +0,06% | 6,24M | 20/05 | ||
Siemens | 173,12 | 173,90 | 171,40 | +0,56 | +0,32% | 903,82K | 20/05 | ||
Siemens Healthineers | 52,94 | 53,48 | 52,76 | +0,06 | +0,11% | 271,59K | 20/05 | ||
SIG Group | 19,19 | 19,38 | 19,08 | -0,06 | -0,31% | 276,87K | 17/05 | ||
Signify | 25,30 | 25,44 | 24,98 | +0,30 | +1,20% | 297,57K | 20/05 | ||
Sika | 281,20 | 283,10 | 279,30 | -0,20 | -0,07% | 175,24K | 17/05 | ||
Siltronic AG | 75,550 | 75,550 | 73,000 | +1,650 | +2,23% | 26,04K | 20/05 | ||
Skanska B | 195,10 | 198,30 | 194,40 | -1,00 | -0,51% | 344,40K | 20/05 | ||
SKF B | 235,0 | 235,3 | 232,1 | +2,4 | +1,03% | 486,74K | 20/05 | ||
Smith & Nephew | 1.023,00 | 1.032,50 | 1.023,00 | -0,50 | -0,05% | 1,72M | 20/05 | ||
Smiths Group | 1.744,00 | 1.744,00 | 1.723,00 | +19,00 | +1,10% | 565,99K | 20/05 | ||
Smurfit Kappa | 3.790,0 | 3.850,0 | 3.774,0 | +12,0 | +0,32% | 284,98K | 20/05 | ||
Snam Rete | 4,532 | 4,558 | 4,517 | +0,006 | +0,13% | 6,33M | 20/05 | ||
SocGen | 27,85 | 27,95 | 27,29 | +0,62 | +2,26% | 3,37M | 20/05 | ||
Sodexo SA | 85,75 | 86,15 | 85,20 | -0,05 | -0,06% | 117,90K | 20/05 | ||
Sofina | 225,40 | 226,40 | 222,80 | +1,80 | +0,81% | 18,82K | 20/05 | ||
Softwareone | 17,00 | 17,24 | 16,80 | +0,06 | +0,35% | 182,49K | 17/05 | ||
Soitec | 111,70 | 112,00 | 108,30 | +1,00 | +0,90% | 58,59K | 20/05 | ||
Solvay | 34,05 | 34,40 | 33,70 | -0,02 | -0,06% | 164,89K | 20/05 | ||
Sonova H Ag | 291,20 | 300,60 | 290,60 | -5,60 | -1,89% | 161,08K | 17/05 | ||
Sopra Steria | 223,60 | 223,60 | 219,40 | +3,20 | +1,45% | 11,77K | 20/05 | ||
Spectris | 3.248,0 | 3.286,0 | 3.170,0 | +104,0 | +3,31% | 388,05K | 20/05 | ||
Spie | 36,96 | 37,22 | 36,88 | -0,04 | -0,11% | 94,91K | 20/05 | ||
Spirax-Sarco Engineering | 9.350,0 | 9.365,0 | 9.220,0 | +75,0 | +0,81% | 93,88K | 20/05 | ||
SSE | 1.816,00 | 1.840,50 | 1.816,00 | -15,50 | -0,85% | 6,18M | 20/05 | ||
SSP | 208,80 | 213,40 | 204,80 | +1,80 | +0,87% | 2,71M | 20/05 | ||
St. James’s Place | 477,20 | 481,00 | 472,80 | -0,20 | -0,04% | 1,28M | 20/05 | ||
Stadler Rail | 29,05 | 29,40 | 28,80 | -0,20 | -0,68% | 61,47K | 17/05 | ||
Standard Chartered | 784,60 | 789,00 | 780,80 | +3,00 | +0,38% | 4,71M | 20/05 | ||
Stellantis NV | 20,675 | 20,910 | 20,635 | -0,115 | -0,55% | 6,32M | 20/05 | ||
STMicro | 38,70 | 38,73 | 38,00 | +0,38 | +0,98% | 984,35K | 20/05 | ||
Stora Enso OYJ | 13,840 | 13,885 | 13,715 | +0,085 | +0,62% | 549,27K | 20/05 | ||
Storebrand | 111,40 | 111,40 | 110,80 | +0,50 | +0,45% | 649,09K | 16/05 | ||
Straumann Holding AG | 120,95 | 122,85 | 120,35 | -2,60 | -2,10% | 146,74K | 17/05 | ||
Subsea 7 | 188,60 | 188,70 | 185,10 | +3,40 | +1,84% | 1,70M | 16/05 | ||
Svenska Cellulosa | 168,3 | 168,7 | 166,9 | +1,4 | +0,81% | 347,15K | 20/05 | ||
Svenska Handelsbanken | 99,22 | 100,20 | 98,96 | +0,38 | +0,38% | 4,03M | 20/05 | ||
Swatch Group | 199,90 | 201,90 | 198,55 | +5,00 | +2,57% | 161,47K | 17/05 | ||
Swedbank | 218,80 | 220,00 | 218,10 | +0,40 | +0,18% | 742,75K | 20/05 | ||
Swedish Orphan Biovitrum | 280,80 | 281,80 | 275,40 | +3,80 | +1,37% | 272,46K | 20/05 | ||
Swiss Life Holding | 626,60 | 637,40 | 623,60 | -36,00 | -5,43% | 211,39K | 17/05 | ||
Swiss Prime Site | 85,70 | 86,00 | 85,30 | 0,00 | 0,00% | 28,09K | 17/05 | ||
Swiss Re | 110,10 | 110,30 | 108,85 | +2,45 | +2,28% | 1,51M | 17/05 | ||
Swisscom | 502,50 | 504,00 | 499,80 | +0,50 | +0,10% | 87,47K | 17/05 | ||
Symrise AG | 103,075 | 103,450 | 102,250 | +0,875 | +0,86% | 124,83K | 20/03 | ||
Tag Immobilien | 14,59 | 14,88 | 14,53 | -0,15 | -1,02% | 202,23K | 20/05 | ||
Tate&Lyle | 677,00 | 677,50 | 670,50 | +4,00 | +0,59% | 403,20K | 20/05 | ||
Taylor Wimpey | 149,05 | 150,75 | 148,30 | -0,30 | -0,20% | 6,01M | 20/05 | ||
Tecan Group | 333,00 | 343,20 | 332,40 | -10,20 | -2,97% | 17,92K | 17/05 | ||
TechnipFMC | 26,920 | 27,220 | 26,470 | +0,480 | +1,82% | 4,31M | 20/05 | ||
Tele2 AB | 102,25 | 102,30 | 100,90 | +0,70 | +0,69% | 1,08M | 20/05 | ||
Telecom Italia | 0,2480 | 0,2504 | 0,2458 | +0,0020 | +0,81% | 199,11M | 20/05 | ||
Telefonica | 4,1860 | 4,1940 | 4,1370 | +0,0460 | +1,11% | 10,86M | 20/05 | ||
Telenor | 128,00 | 128,60 | 127,10 | 0,00 | 0,00% | 1,76M | 16/05 | ||
Teleperformance | 109,80 | 110,05 | 106,00 | +3,20 | +3,00% | 159,98K | 20/05 | ||
Telia Company | 26,85 | 27,09 | 26,67 | -0,17 | -0,63% | 3,80M | 20/05 | ||
Temenos Group AG | 57,05 | 57,95 | 56,10 | +0,05 | +0,09% | 148,67K | 17/05 | ||
Tenaris | 15,80 | 16,04 | 15,72 | +0,06 | +0,35% | 2,66M | 20/05 | ||
Terna | 7,818 | 7,900 | 7,794 | -0,040 | -0,51% | 2,79M | 20/05 | ||
Tesco | 310,40 | 314,45 | 310,40 | -0,50 | -0,16% | 13,21M | 20/05 | ||
Thales | 169,00 | 169,20 | 166,60 | +2,00 | +1,20% | 88,75K | 20/05 | ||
THG Holdings | 73,65 | 77,40 | 73,65 | -0,35 | -0,47% | 3,04M | 20/05 | ||
ThyssenKrupp | 4,838 | 5,080 | 4,829 | -0,127 | -2,56% | 2,85M | 20/05 | ||
Tomra Systems | 143,90 | 146,30 | 141,50 | -1,60 | -1,10% | 290,18K | 16/05 | ||
Topdanmark A/S | 301,2 | 304,4 | 299,4 | -1,4 | -0,46% | 70,27K | 17/05 | ||
TotalEnergies SE | 67,00 | 67,95 | 67,00 | +0,05 | +0,07% | 2,15M | 20/05 | ||
Travis Perkins | 845,50 | 854,00 | 830,00 | -0,50 | -0,06% | 338,72K | 20/05 | ||
Trelleborg | 411,60 | 411,60 | 411,60 | 0,00 | 0,00% | 0 | 17/05 | ||
Tritax Big Box | 163,00 | 167,00 | 162,70 | -2,20 | -1,33% | 8,95M | 20/05 | ||
Trygvesta | 142,0 | 143,2 | 141,7 | -0,5 | -0,35% | 710,54K | 17/05 | ||
Tui | 554,50 | 563,76 | 550,00 | -4,00 | -0,72% | 444,93K | 20/05 | ||
Tullow Oil | 37,92 | 39,08 | 37,30 | -0,14 | -0,37% | 2,46M | 20/05 | ||
Ubisoft Entertainment SA | 22,25 | 22,26 | 21,67 | +0,96 | +4,51% | 755,88K | 20/05 | ||
UBS Group | 27,54 | 27,58 | 27,18 | +0,12 | +0,44% | 6,05M | 17/05 | ||
UCB | 126,70 | 126,80 | 124,60 | +2,00 | +1,60% | 159,69K | 20/05 | ||
Umicore | 19,52 | 19,64 | 19,06 | +0,07 | +0,36% | 422,99K | 20/05 | ||
Unibail-Rodamco | 78,84 | 79,86 | 78,50 | -0,74 | -0,93% | 256,35K | 20/05 | ||
UniCredit | 36,320 | 36,485 | 35,965 | +0,040 | +0,11% | 6,78M | 20/05 | ||
Unilever | 50,12 | 50,52 | 50,08 | -0,30 | -0,60% | 618,85K | 20/05 | ||
Unilever | 4.285,0 | 4.326,0 | 4.284,0 | -31,0 | -0,72% | 2,87M | 20/05 | ||
Uniper SE | 53,140 | 53,320 | 51,900 | +0,600 | +1,14% | 0,95K | 20/05 | ||
Unite | 943,00 | 961,00 | 943,00 | -12,50 | -1,31% | 497,95K | 20/05 | ||
United Internet AG | 23,040 | 23,040 | 22,660 | -0,260 | -1,12% | 100,43K | 20/05 | ||
United Utilities | 1.093,50 | 1.109,00 | 1.091,50 | -14,50 | -1,31% | 1,26M | 20/05 | ||
UPM-Kymmene | 35,10 | 35,47 | 34,96 | 0,00 | 0,00% | 290,39K | 20/05 | ||
Valeo | 12,58 | 12,76 | 12,57 | -0,06 | -0,47% | 751,98K | 20/05 | ||
Valmet | 26,06 | 26,40 | 25,40 | +0,68 | +2,68% | 273,56K | 20/05 | ||
Varta | 12,060 | 12,380 | 11,910 | +0,070 | +0,58% | 48,91K | 20/05 | ||
VAT Group | 466,00 | 472,40 | 466,00 | -7,30 | -1,54% | 17,72K | 17/05 | ||
Veolia Environnement | 30,74 | 30,90 | 30,62 | +0,12 | +0,39% | 1,02M | 20/05 | ||
Verbund | 73,200 | 73,650 | 72,300 | +0,850 | +1,17% | 44,60K | 20/05 | ||
Vestas Wind | 191,6 | 198,1 | 191,4 | -7,6 | -3,82% | 2,55M | 17/05 | ||
Viaplay AB | 1,70 | 1,70 | 1,70 | 0,00 | 0,00% | 0 | 17/05 | ||
Victrex | 1.350,0 | 1.352,0 | 1.318,0 | +48,0 | +3,69% | 163,58K | 20/05 | ||
Vinci | 115,50 | 115,80 | 115,05 | +0,45 | +0,39% | 293,17K | 20/05 | ||
Virgin Money UK | 213,80 | 214,60 | 213,20 | -0,80 | -0,37% | 1,94M | 20/05 | ||
Vivendi | 10,13 | 10,24 | 10,12 | -0,02 | -0,20% | 1,05M | 20/05 | ||
Vodafone Group PLC | 77,160 | 77,881 | 76,800 | -0,020 | -0,03% | 44,51M | 20/05 | ||
Voestalpine | 26,600 | 26,700 | 26,300 | +0,460 | +1,76% | 103,76K | 20/05 | ||
Volkswagen VZO | 119,20 | 120,45 | 118,90 | -1,20 | -1,00% | 736,45K | 20/05 | ||
Volvo B | 287,20 | 287,40 | 284,00 | +3,00 | +1,06% | 1,32M | 20/05 | ||
Vonovia | 29,48 | 29,96 | 29,38 | -0,25 | -0,84% | 1,22M | 20/05 | ||
Vopak | 37,56 | 37,70 | 37,26 | +0,32 | +0,86% | 121,94K | 20/05 | ||
Warehouses de Pauw | 27,28 | 27,50 | 27,12 | -0,22 | -0,80% | 87,01K | 20/05 | ||
Wartsila | 18,93 | 18,96 | 18,82 | +0,10 | +0,50% | 164,64K | 20/05 | ||
Weir Group | 2.200,00 | 2.210,25 | 2.120,00 | +80,00 | +3,77% | 578,27K | 20/05 | ||
Wendel | 94,10 | 94,55 | 93,55 | +0,90 | +0,97% | 27,62K | 20/05 | ||
WH Smith | 1.199,0 | 1.199,0 | 1.184,0 | +18,0 | +1,52% | 361,35K | 20/05 | ||
Whitbread | 3.131,0 | 3.149,0 | 3.114,0 | -14,0 | -0,45% | 1,18M | 20/05 | ||
Wienerberger | 35,420 | 35,720 | 35,120 | +0,020 | +0,06% | 137,07K | 20/05 | ||
Wolters Kluwer NV | 147,10 | 147,25 | 146,45 | +0,50 | +0,34% | 168,34K | 20/05 | ||
Worldline SA | 11,78 | 11,83 | 11,51 | +0,13 | +1,12% | 639,81K | 20/05 | ||
WPP | 847,40 | 853,40 | 845,80 | -0,60 | -0,07% | 1,61M | 20/05 | ||
Yara International | 323,00 | 324,80 | 315,30 | +4,40 | +1,38% | 968,32K | 16/05 | ||
Zalando SE | 24,27 | 24,56 | 23,72 | -0,04 | -0,16% | 867,00K | 18:29:29 | ||
Zurich Insurance Group | 471,00 | 475,90 | 470,10 | +1,90 | +0,41% | 383,75K | 17/05 |
Вы уверены, что хотите заблокировать пользователя %USER_NAME%?
После этого вы и %USER_NAME% не сможете видеть комментарии друг друга на Investing.com.
%USER_NAME% добавлен в ваш черный список
Вы только что разблокировали этого участника. Повторно заблокировать этого участника можно только через 48 часов.
Я считаю, что данный комментарий:
Спасибо!
Ваша жалоба отправлена модераторам.