Next 150 Index (N150)

Paris

Döviz EUR

3.367,91

-7,00(-0,21%)

Gerçek zamanlı Veriler18:59:30

Gün Aralığı

3.365,23

3.399,71

52 Hafta

3.084,30

3.571,47

Next 150 Index Bileşenler

Bu sayfa gerçek zamanlı Next 150 Index Endeksi Bileşenleri yayın akışını içerir. Tabloda her bileşen için hisse senedinin adını, son fiyatını, günlük yüksek, düşük ve değişim değerlerini bulabilirsiniz.

						Fark
Aegon NV	6,218	6,278	6,216	-0,67%	1,31M	aa.aa	18:59:38
Telecom Italia	0,2548	0,2629	0,2547	-1,81%	112,47M	aa.aa	18:42:49
Pirelli & C	5,8460	5,8860	5,8280	+0,31%	1,3M	aa.aa	17:55:31
Golden Ocean	98,78	101,50	98,60	-2,87%	391,68K	aa.aa	18:25:25
Frontline Ltd	180,70	189,10	179,65	-5,62%	1,27M	aa.aa	18:25:16
Orkla	100,70	101,70	100,30	+1,21%	1,16M	aa.aa	18:25:23
Tomra Systems	166,30	175,70	166,30	+1,77%	385,8K	aa.aa	18:25:17
Storebrand	130,20	130,20	127,30	+2,60%	790,01K	aa.aa	18:25:29
Subsea 7	191,10	196,60	190,40	-2,40%	509,11K	aa.aa	18:25:28
TGS NOPEC	117,00	119,30	115,80	-1,93%	469,79K	aa.aa	18:25:25
Air France KLM SA	7,51	7,66	7,31	+1,57%	1,03M	aa.aa	18:47:57
Accor	48,85	49,45	48,76	+0,56%	202,64K	aa.aa	18:59:01
Vallourec	18,555	18,640	18,215	-0,32%	257,97K	aa.aa	18:05:10
Banco Comercial Portugues SA	0,5148	0,5226	0,5142	-0,73%	48,55M	aa.aa	18:58:25
The Navigator	3,496	3,510	3,476	+0,40%	208,73K	aa.aa	18:56:37
REN	2,335	2,345	2,325	-0,21%	370,77K	aa.aa	18:53:28
Sonae SGPS SA	0,8910	0,9020	0,8900	-0,78%	2,19M	aa.aa	18:59:34
Proximus	4,76	4,94	4,76	-1,28%	398,25K	aa.aa	18:59:24
Bekaert	33,28	33,82	33,10	0,00%	25,77K	aa.aa	18:30:00
Etablissementen Franz Colruyt	35,50	35,64	35,40	+0,17%	38,77K	aa.aa	18:02:39
Barco	9,65	9,82	9,65	+0,21%	39,06K	aa.aa	18:54:34
Cofinimmo	52,40	53,40	52,30	-0,76%	33,42K	aa.aa	18:58:52
Unibail-Rodamco	76,46	77,20	76,24	+0,98%	111,13K	aa.aa	18:25:32
Fugro NV	15,550	15,930	15,530	-1,08%	508,93K	aa.aa	18:58:39
Corbion	22,64	23,14	22,60	-1,57%	24,01K	aa.aa	18:58:23
SBM Offshore	17,80	18,35	17,51	-2,36%	344,68K	aa.aa	18:52:50
Vopak	43,36	44,52	43,18	-2,47%	54,37K	aa.aa	18:58:25
Aalberts Industries	33,96	34,58	33,94	+0,41%	43,33K	aa.aa	18:58:36
Arcadis	55,30	55,50	55,10	+0,27%	32,68K	aa.aa	18:53:54
Metropole Television SA	12,02	12,24	12,02	-1,48%	82,96K	aa.aa	18:57:51
Eramet	55,85	58,85	55,35	+2,67%	80,36K	aa.aa	18:00:16
Gecina SA	90,30	91,50	90,05	-0,33%	45,87K	aa.aa	18:57:35
Banca Mediolanum	12,710	12,990	12,710	-1,24%	803,92K	aa.aa	18:02:04
Forvia	10,105	10,460	9,800	+5,94%	1,01M	aa.aa	18:00:34
Leonardo	29,470	29,790	29,320	-0,81%	2,15M	aa.aa	18:02:17
Imerys	26,54	27,44	26,22	-3,56%	118,22K	aa.aa	18:56:58
Rexel	26,31	26,67	26,25	+0,08%	170,75K	aa.aa	18:56:16
Remy Cointreau	56,75	57,65	55,35	+4,42%	31,75K	aa.aa	18:01:08
SES SA	3,08	3,09	3,01	+0,59%	131,41K	aa.aa	18:56:25
Arkema	77,35	78,30	75,40	+3,13%	86,33K	aa.aa	18:20:58
Ubisoft Entertainment SA	11,80	12,27	11,25	+6,21%	627,42K	aa.aa	18:56:45
Unipol Gruppo	12,960	13,080	12,910	-0,54%	1,23M	aa.aa	18:02:06
BCA MPS	6,508	6,696	6,262	-6,68%	66,13M	aa.aa	18:27:19
Soitec	85,45	88,80	85,05	+0,65%	62,87K	aa.aa	18:15:32
Wendel	98,25	99,35	98,10	-0,71%	17,59K	aa.aa	18:58:30
Groupe SEB	91,45	95,15	90,15	+0,55%	45,75K	aa.aa	18:59:19
Trigano	130,00	130,60	127,00	+2,77%	25,62K	aa.aa	18:59:22
SCOR	24,94	25,00	24,58	+0,65%	121,06K	aa.aa	18:56:41
Buzzi Unicem	39,220	39,680	38,920	-0,10%	121,88K	aa.aa	18:01:20
A2A	2,239	2,272	2,237	-1,41%	3,76M	aa.aa	18:48:35
Covivio	49,66	49,98	49,28	+0,98%	24,49K	aa.aa	18:59:37
Eutelsat Communications SA	1,99	2,05	1,99	-0,40%	136,2K	aa.aa	18:52:10
Webuild	2,994	3,044	2,980	-0,99%	719,36K	aa.aa	18:54:05
Valeo	10,87	11,09	10,68	+3,53%	911,32K	aa.aa	18:09:07
Nexans SA	97,05	99,25	96,95	-0,36%	43,52K	aa.aa	18:11:31
Banco Bpm	8,418	8,480	8,296	+1,89%	12,13M	aa.aa	18:26:57
Societe BIC SA	62,90	63,10	62,70	+0,48%	15,8K	aa.aa	18:56:00
Saipem	2,4100	2,4850	2,4090	-2,94%	35,46M	aa.aa	18:27:28
Ipsos	46,36	47,22	46,10	+0,56%	29,14K	aa.aa	18:58:49
Alten	81,25	82,60	80,15	+1,82%	22,2K	aa.aa	18:56:04
Beneteau	9,30	9,53	9,19	+1,75%	60,67K	aa.aa	18:56:33
Klepierre	27,60	28,24	27,56	-1,43%	136,06K	aa.aa	18:59:15
TF1	7,37	7,43	7,36	+0,14%	110,21K	aa.aa	18:59:35
Sopra Steria	170,10	174,00	169,40	+0,65%	19,85K	aa.aa	18:59:14
Rubis	24,82	25,22	24,76	+0,57%	87,54K	aa.aa	18:59:28
TKH Group NV	35,02	35,32	34,90	+0,23%	48,81K	aa.aa	18:56:00
BE Semiconductor Industries NV	135,90	139,05	135,75	-1,70%	224,83K	aa.aa	18:59:32
Icade	21,72	22,46	21,72	-2,07%	47,1K	aa.aa	18:56:37
Getlink	14,63	14,90	14,61	-1,05%	102,1K	aa.aa	18:58:06
Ageas SA	48,76	49,18	48,60	-0,57%	103,58K	aa.aa	18:16:27
Azimut	25,440	25,860	25,440	-0,66%	367,21K	aa.aa	18:02:17
Nos SGPS SA	3,33	3,36	3,33	-0,60%	302,41K	aa.aa	18:56:34
Aperam	25,78	26,10	25,64	+1,02%	106,8K	aa.aa	18:59:07
Umicore	10,03	10,34	10,01	+1,78%	204,5K	aa.aa	18:16:26
Bper Banca	6,624	6,690	6,560	+0,09%	10,95M	aa.aa	18:06:50
DiaSorin	104,25	106,70	102,95	-2,02%	107,63K	aa.aa	18:27:32
S. Ferragamo	7,365	7,600	7,195	+5,67%	1,13M	aa.aa	18:54:14
Aedifica	56,45	57,30	56,45	-0,70%	22,68K	aa.aa	18:12:11
CMBTECH NV	10,65	10,93	10,50	-1,66%	18,51K	aa.aa	18:51:24
Galapagos	22,52	22,78	22,34	-1,14%	84,05K	aa.aa	18:16:00
Kinepolis Group	38,40	38,45	38,15	+0,13%	4,52K	aa.aa	18:57:53
Lotus Bakeries	10.120,0	10.220,0	10.120,0	-0,98%	161	aa.aa	18:15:41
Montea CVA	63,50	64,50	63,30	-0,63%	5,79K	aa.aa	18:55:53
VGP SA	76,70	78,40	76,70	-0,65%	8,54K	aa.aa	18:56:23
Warehouses de Pauw	19,71	20,02	19,70	+0,15%	182,23K	aa.aa	18:15:14
Vusiongroup	168,00	169,30	166,20	+0,30%	7,47K	aa.aa	18:56:40
Amplifon SpA	25,650	26,450	25,640	-1,69%	217,36K	aa.aa	18:02:03
Banca Generali	49,16	49,78	48,96	+0,04%	127,83K	aa.aa	18:55:12
Banca Popolare di Sondrio	8,885	8,930	8,785	+1,31%	1,64M	aa.aa	18:02:28
Freni Brembo	8,91	9,04	8,85	+1,03%	341,96K	aa.aa	18:56:13
ERG SpA	19,020	19,420	19,020	-0,58%	215,89K	aa.aa	18:58:11
Hera SpA	3,362	3,464	3,326	-1,81%	3,9M	aa.aa	18:27:23
Interpump Group	45,440	45,800	45,260	+1,47%	86,32K	aa.aa	17:58:29
Iren SpA	2,042	2,078	2,034	-1,16%	1,18M	aa.aa	18:56:42
Eurazeo	78,00	79,10	77,95	-0,32%	41,47K	aa.aa	18:51:14
Brunello Cucinelli SpA	120,70	122,60	120,20	+0,84%	206,52K	aa.aa	18:00:53
SESA	60,85	62,55	60,75	+0,08%	20,72K	aa.aa	18:59:20
Reply SpA	154,80	155,10	153,50	+0,72%	14,15K	aa.aa	18:57:58
Tamburi Investment Partners SpA	8,320	8,400	8,310	+0,24%	67,13K	aa.aa	18:56:47
OCI NV	11,04	11,41	11,01	-3,16%	305,98K	aa.aa	18:57:11
Kongsberg Gruppen ASA	1.370,00	1.384,00	1.346,00	-0,07%	179,45K	aa.aa	18:25:22
Stolt Nielsen Ltd	278,00	285,00	277,50	-2,11%	45,38K	aa.aa	18:25:16
Austevoll Seafood ASA	106,50	107,90	105,90	-0,47%	60,43K	aa.aa	18:18:15
Bakkafrost P/F	624,00	628,50	621,00	-0,64%	15,38K	aa.aa	18:18:49
Leroy Seafood	53,95	54,25	53,55	+0,19%	532,16K	aa.aa	18:17:13
Nordic Semiconductor ASA	118,00	119,70	117,50	0,00%	421,55K	aa.aa	18:25:10
Salmar ASA	578,00	587,50	576,50	-1,28%	54,99K	aa.aa	18:17:05
Schibsted A	338,00	343,00	337,60	-0,65%	238,01K	aa.aa	18:25:43
Glanbia PLC	14,15	14,18	13,98	+0,93%	136,11K	aa.aa	18:42:50
BW LPG	128,80	134,50	128,50	-2,65%	474,5K	aa.aa	18:25:04
Nel ASA	2,22	2,30	2,20	+0,41%	3,44M	aa.aa	18:17:23
FinecoBank	18,0150	18,3750	17,9900	-1,13%	628,63K	aa.aa	18:01:03
Anima Holding SpA	6,610	6,715	6,575	-0,83%	670,12K	aa.aa	18:56:16
Spie	31,38	31,54	31,30	+0,06%	98,44K	aa.aa	18:50:24
Entra ASA	113,40	116,60	113,40	+0,89%	61,28K	aa.aa	18:25:22
IMCD NV	145,40	147,00	145,20	-0,38%	16,88K	aa.aa	18:58:28
Coface	15,36	15,51	15,34	-0,19%	90,64K	aa.aa	18:54:40
Gaztransport et Technigaz SA	145,90	148,60	145,40	-1,55%	29,23K	aa.aa	18:05:14
Euronext	110,60	111,30	109,90	-0,18%	110,42K	aa.aa	18:15:11
Elis Services SA	19,57	19,87	19,40	-0,36%	70,79K	aa.aa	18:54:42
Aker Solutions OL	31,84	32,28	31,70	-0,81%	909,07K	aa.aa	18:25:19
Schibsted ASA B	324,60	327,00	321,60	-0,18%	231,47K	aa.aa	18:25:50
ABN AMRO	15,97	16,22	15,92	-0,81%	1,7M	aa.aa	18:27:36
Technogym	10,8700	11,0300	10,8000	-0,82%	86,02K	aa.aa	18:58:27
Signify	22,44	24,62	22,06	-1,32%	880,24K	aa.aa	18:59:03
ASR Nederland	46,52	46,84	46,48	-0,43%	148,77K	aa.aa	18:58:38
Basic Fit	21,78	21,84	21,54	+0,83%	46,37K	aa.aa	18:55:07
Sparebank 1 SMN	178,82	180,00	178,30	+0,09%	124,09K	aa.aa	18:25:01
Just Eat Takeaway	11,82	12,07	11,78	+0,08%	1,08M	aa.aa	18:38:25
Italgas	5,515	5,650	5,515	-2,04%	1,4M	aa.aa	18:27:05
FLEX LNG	282,40	293,80	281,00	-4,21%	11,51K	aa.aa	18:25:25
X Fab Silicon	5,01	5,19	5,00	+0,56%	116,67K	aa.aa	18:59:31
BFF Bank	7,960	8,005	7,890	+1,60%	207,92K	aa.aa	18:58:43
Borr Drilling	40,56	42,10	39,84	0,00%	0	aa.aa	30/12
Elkem	19,56	20,38	19,45	-0,20%	2,49M	aa.aa	18:25:22
Neoen	39,71	39,75	39,71	-0,03%	66,62K	aa.aa	18:54:45
Nexi	4,870	4,965	4,868	+0,60%	2,79M	aa.aa	18:02:11
Verallia	26,00	26,14	25,46	+3,34%	112,17K	aa.aa	18:32:10
Hafnia	56,70	58,80	56,70	-3,65%	1,67M	aa.aa	18:25:28
La Francaise	36,14	36,58	35,90	+0,95%	66,66K	aa.aa	18:59:02
Inpost	15,64	15,68	15,45	+0,51%	77,79K	aa.aa	18:58:59
Technip Energies BV	27,64	27,86	27,30	-0,29%	82,34K	aa.aa	18:05:39
Allfunds Group	5,01	5,10	4,99	-0,69%	50,35K	aa.aa	18:59:32
Hoegh Autoliners	104,60	108,10	104,60	-1,69%	526,63K	aa.aa	18:25:01
Iveco NV	11,245	11,345	10,915	+3,50%	3,88M	aa.aa	18:27:28
Var Energi	36,45	37,90	36,45	-4,21%	4,88M	aa.aa	18:25:05
Lottomatica	14,08	14,27	14,07	-0,57%	157,22K	aa.aa	18:59:35

BİST 100

10.104,85

-7,91

-0,08%

DAX

21.370,99

-46,94

-0,22%

Dow Jones

44.441,82

-123,25

-0,28%

US 500

6.113,20

-5,5

-0,09%

Nikkei 225

39.962,50

-41,00

-0,10%

FTSE 100

8.495,19

-70,01

-0,82%

Dolar Endeksi

107,08

-0,783

-0,73%

Lütfen başka bir arama deneyiniz

Next 150 Index (N150)

Next 150 Index Bileşenler

Aegon NV

Telecom Italia

Pirelli & C

Golden Ocean

Frontline Ltd

Orkla

Tomra Systems

Storebrand

Subsea 7

TGS NOPEC

Air France KLM SA

Accor

Vallourec

Banco Comercial Portugues SA

The Navigator

REN

Sonae SGPS SA

Proximus

Bekaert

Etablissementen Franz Colruyt

Barco

Cofinimmo

Unibail-Rodamco

Fugro NV

Corbion

SBM Offshore

Vopak

Aalberts Industries

Arcadis

Metropole Television SA

Eramet

Gecina SA

Banca Mediolanum

Forvia

Leonardo

Imerys

Rexel

Remy Cointreau

SES SA

Arkema

Ubisoft Entertainment SA

Unipol Gruppo

BCA MPS

Soitec

Wendel

Groupe SEB

Trigano

SCOR

Buzzi Unicem

A2A

Covivio

Eutelsat Communications SA

Webuild

Valeo

Nexans SA

Banco Bpm

Societe BIC SA

Saipem

Ipsos

Alten

Beneteau

Klepierre

TF1

Sopra Steria

Rubis

TKH Group NV

BE Semiconductor Industries NV

Icade

Getlink

Ageas SA

Azimut

Nos SGPS SA

Aperam

Umicore

Bper Banca

DiaSorin

S. Ferragamo