Reklam

STOXX 600 (STOXX)

Gerçek zamanlı türetilmiş veri


Sembol		Borsa		Para
STOXX	·	CFD	·	EUR	Gerçek Zamanlı
STOXX	·	Küresel Endeksler	·	EUR	Gecikmeli

Döviz EUR

660,28

+3,14(+0,48%)

Gerçek zamanlı Veriler·12:19:45

Gün Aralığı

657,14

660,90

52 Hafta

540,53

660,90

Reklam

STOXX 600 Bileşenler

Bu sayfa gerçek zamanlı STOXX 600 Endeksi Bileşenleri yayın akışını içerir. Tabloda her bileşen için hisse senedinin adını, son fiyatını, günlük yüksek, düşük ve değişim değerlerini bulabilirsiniz.

						Fark
British American Tobacco	4.412,0	4.447,0	4.401,0	+0,78%	184,09K	aa.aa	12:15:54
HSBC	1.527,60	1.534,60	1.508,60	+1,13%	4,39M	aa.aa	12:15:54
Barclays	528,30	529,80	525,20	+0,15%	3,45M	aa.aa	12:15:49
InterContinental	160,1	160,9	159,0	-0,13%	23,17K	aa.aa	12:15:09
BP	518,50	520,40	514,20	+0,70%	3,58M	aa.aa	12:15:58
Next	15.550,0	15.755,0	15.525,0	-0,70%	20,89K	aa.aa	12:20:30
Lloyds Banking	116,88	117,10	115,55	-0,19%	15,3M	aa.aa	12:19:44
Marks & Spencer	406,90	413,20	406,51	-0,61%	510,3K	aa.aa	12:20:34
NatWest Group	723,00	724,60	715,40	+1,29%	2,49M	aa.aa	12:16:01
Prudential	1.039,00	1.045,00	1.025,00	+1,37%	957,87K	aa.aa	12:15:46
ING Groep	30,95	31,10	30,83	+0,57%	1,04M	aa.aa	12:15:46
Shell	38,50	38,56	38,30	+0,22%	725,61K	aa.aa	12:15:21
Heineken	78,80	79,90	78,74	-0,76%	119,95K	aa.aa	12:04:18
Aegon NV	8,272	8,310	8,262	+0,49%	513,82K	aa.aa	12:15:42
Philips	23,06	23,24	23,04	+0,35%	148,44K	aa.aa	12:14:35
Telecom Italia	7,6320	7,6770	7,6070	+0,08%	986,87K	aa.aa	12:20:02
Stellantis NV	4,906	4,947	4,888	+0,11%	8,37M	aa.aa	12:15:44
Assicurazioni Generali	45,2000	45,2500	44,6300	+1,28%	344,95K	aa.aa	12:20:28
Snam Rete	5,818	5,860	5,810	-0,21%	3,43M	aa.aa	12:20:12
Pirelli & C	6,5700	6,6050	6,5600	+0,54%	182,86K	aa.aa	12:20:30
Adecco N	22,64	23,00	21,60	-3,33%	537,58K	aa.aa	11:50:51
Richemont	197,35	198,90	197,25	+0,13%	110K	aa.aa	11:36:51
Julius Baer	74,50	74,60	74,02	+0,65%	61,17K	aa.aa	12:04:42
ABB	81,98	82,20	80,94	-0,44%	312,33K	aa.aa	11:37:08
Holcim	72,96	73,38	72,66	+0,47%	103,61K	aa.aa	11:32:47
Logitech	86,14	86,54	85,84	+1,51%	60,99K	aa.aa	11:36:21
Clariant	9,75	9,87	9,71	+1,04%	294,22K	aa.aa	12:04:05
Zurich Insurance Group	591,60	598,00	588,20	-2,57%	183,64K	aa.aa	11:37:10
Swatch Group	187,25	189,00	186,15	+1,08%	8,93K	aa.aa	12:03:58
Swiss Life Holding	952,40	955,80	946,20	+0,57%	11,11K	aa.aa	12:04:42
Novartis	125,56	126,04	125,40	+0,88%	310,66K	aa.aa	12:00:35
Nestle SA	82,04	82,64	82,01	+0,85%	382,09K	aa.aa	11:37:03
Swiss Re	136,75	137,15	132,40	+0,37%	308,53K	aa.aa	11:36:56
Roche Holding Participation	366,70	370,60	366,10	+0,55%	129,08K	aa.aa	11:38:46
Lonza Group	565,20	568,40	564,00	+0,68%	20,38K	aa.aa	12:05:11
Swisscom	641,50	647,50	633,50	+4,14%	23,59K	aa.aa	11:36:33
BASF derived	50,950	51,215	50,870	+0,49%	180,25K	aa.aa	12:00:16
Bayer derived	49,71	50,05	49,13	+1,00%	387,91K	aa.aa	12:05:27
Allianz derived	441,35	441,85	438,65	+1,09%	120,03K	aa.aa	12:00:10
Adidas derived	164,40	165,20	163,60	+0,86%	84,41K	aa.aa	12:00:09
Lufthansa derived	8,582	8,623	8,537	-1,08%	684,13K	aa.aa	12:01:12
Siemens derived	269,38	274,65	267,72	-5,79%	802,19K	aa.aa	12:19:27
Deutsche Bank derived	32,915	33,190	32,870	+0,26%	1,49M	aa.aa	12:19:24
Continental derived	68,76	69,21	68,24	+0,26%	42,44K	aa.aa	12:00:03
Deutsche Post derived	55,130	56,030	55,090	-0,81%	298,81K	aa.aa	12:11:49
Mercedes Benz Group derived	47,030	47,495	46,950	-0,49%	237,63K	aa.aa	12:01:24
Porsche Automobil Holding SE derived	29,005	29,200	28,920	-0,36%	32,78K	aa.aa	12:00:07
Henkel derived	79,75	80,20	77,44	+4,19%	185,97K	aa.aa	12:11:46
Commerzbank derived	39,640	40,120	38,810	+0,74%	1,06M	aa.aa	12:19:24
Deutsche Borse derived	271,150	273,400	270,300	+0,80%	43,58K	aa.aa	11:59:50
Norsk Hydro	90,54	90,92	89,40	-0,55%	447,36K	aa.aa	12:20:15
Mowi	201,00	201,40	197,80	+2,13%	232,45K	aa.aa	12:20:26
Orkla	106,20	106,70	105,50	+0,28%	59,11K	aa.aa	12:14:06
Equinor	370,70	372,30	368,00	+0,43%	446,05K	aa.aa	12:14:18
Tomra Systems	109,30	110,30	109,00	-0,46%	70,92K	aa.aa	12:18:38
Storebrand	204,40	205,20	203,40	+0,20%	81,26K	aa.aa	12:20:11
Telenor	134,30	134,50	132,90	+1,21%	180,35K	aa.aa	12:20:29
Yara International	421,20	425,00	419,60	-0,52%	32,53K	aa.aa	12:09:53
Subsea 7	331,60	333,00	324,20	+0,67%	131,23K	aa.aa	12:17:00
Air France KLM SA	12,84	12,89	12,72	-0,39%	67,16K	aa.aa	11:48:45
Accor	47,70	47,79	47,34	+0,78%	63,61K	aa.aa	11:24:53
Air Liquide	173,00	175,06	172,94	-0,33%	73,76K	aa.aa	12:08:51
Capgemini	107,85	109,75	107,40	-1,06%	55,74K	aa.aa	11:42:28
Axa	45,15	45,23	44,81	+1,07%	293,09K	aa.aa	12:20:11
Danone	68,58	69,06	68,52	+0,85%	108,87K	aa.aa	12:19:44
Engie	26,39	26,66	26,36	-0,26%	355,93K	aa.aa	11:47:20
BNP Paribas	113,12	113,46	112,44	+0,89%	220,2K	aa.aa	12:18:38
Bouygues	48,97	49,10	48,82	+0,33%	41,28K	aa.aa	12:19:41
Louis Vuitton	485,25	488,10	481,50	+1,16%	82,98K	aa.aa	12:20:26
L'Oreal	395,25	397,25	394,25	+1,71%	43,88K	aa.aa	11:52:38
Schneider Electric	299,00	300,95	296,10	-0,47%	113,94K	aa.aa	11:52:46
Saint Gobain	86,60	87,18	85,88	+1,24%	126,41K	aa.aa	12:17:49
Carrefour	15,825	16,030	15,820	-0,44%	162,66K	aa.aa	12:00:51
EssilorLuxottica	173,40	176,60	173,20	+1,14%	143,91K	aa.aa	12:08:38
Pernod Ricard	68,96	69,82	68,84	+1,14%	57,76K	aa.aa	11:36:51
Credit Agricole	19,60	19,64	19,40	+1,24%	702,52K	aa.aa	12:11:57
Orange	16,24	16,27	16,09	+2,11%	638,57K	aa.aa	12:10:11
SocGen	84,61	84,74	84,05	+0,97%	255,67K	aa.aa	12:20:29
Michelin	34,30	34,45	34,12	+0,85%	104,51K	aa.aa	12:20:28
Airbus Group	216,15	216,30	214,45	+0,56%	121,15K	aa.aa	11:59:53
Alstom	16,74	16,76	16,60	+1,09%	103,75K	aa.aa	12:18:52
Sanofi	74,78	75,18	74,66	+0,38%	202,31K	aa.aa	12:19:23
Vivendi	1,70	1,72	1,68	+2,78%	672,88K	aa.aa	12:10:28
TotalEnergies SE	74,49	74,89	74,07	+0,94%	437,58K	aa.aa	12:15:37
STMicro	45,58	45,80	45,20	-1,27%	324,13K	aa.aa	12:16:00
Vinci	126,25	126,60	125,45	+0,36%	154,34K	aa.aa	12:20:13
Renault	28,30	28,55	28,20	+0,60%	96,79K	aa.aa	12:20:22
Veolia Environnement	35,19	35,47	35,12	-0,28%	153,69K	aa.aa	12:13:13
Galp Energia	19,92	20,00	19,86	+0,23%	140,23K	aa.aa	11:33:55
Jeronimo Martins	17,45	17,52	17,42	+0,58%	155,92K	aa.aa	12:15:17
EDP	4,521	4,528	4,493	+1,21%	1,7M	aa.aa	12:18:31
ACS derived	110,150	110,450	109,100	+0,23%	90,92K	aa.aa	12:19:44
BBVA derived	24,825	24,905	24,660	+2,20%	1,52M	aa.aa	12:19:12
Bankinter derived	16,582	16,590	16,382	+2,26%	231,17K	aa.aa	12:19:11
Caixabank derived	12,948	12,960	12,845	+1,47%	1,23M	aa.aa	12:19:11
Enagas derived	16,870	16,920	16,845	+0,30%	45,41K	aa.aa	11:56:26
Naturgy Energy derived	28,930	28,950	28,710	+0,94%	77,26K	aa.aa	12:11:21
Grifols derived	10,210	10,275	10,180	0,00%	184,35K	aa.aa	11:51:20
Ferrovial derived	57,630	57,770	57,410	+0,02%	81,78K	aa.aa	12:06:45
Redeia Corporacion derived	15,460	15,505	15,425	+0,59%	40,36K	aa.aa	11:54:48
Inditex derived	59,150	59,300	58,970	+1,11%	453,68K	aa.aa	12:20:05
Repsol derived	25,605	25,700	25,350	+1,01%	264,86K	aa.aa	12:02:24
Iberdrola derived	20,750	20,765	20,650	+0,58%	478,64K	aa.aa	11:56:27
Telefonica derived	3,6800	3,6900	3,6500	+1,83%	1,99M	aa.aa	12:13:36
Banco de Sabadell derived	3,4450	3,4500	3,4300	+1,35%	5,83M	aa.aa	12:19:11
Santander derived	13,0080	13,0310	12,8470	+2,02%	6,22M	aa.aa	12:19:14
Electrolux B	31,3	31,7	30,6	+1,82%	939,48K	aa.aa	11:20:25
Atlas Copco A	210,50	211,00	208,50	+0,14%	666,83K	aa.aa	12:20:28
Boliden	517,40	526,20	506,00	+1,02%	336,46K	aa.aa	12:20:28
LM Ericsson B	96,62	96,80	95,60	+0,29%	1,51M	aa.aa	12:20:03
Alfa Laval	570,6	571,2	562,6	+0,56%	72,66K	aa.aa	12:19:26
Assa Abloy	370,7	370,9	366,4	+1,28%	181,38K	aa.aa	12:20:05
S.e.b	225,90	226,20	224,20	+1,21%	261,5K	aa.aa	11:21:06
Sandvik	370,60	373,20	367,50	-1,04%	325,87K	aa.aa	12:20:29
Investor B	425,3	425,7	423,0	+0,29%	336,12K	aa.aa	11:26:06
Orron Energy AB	6,92	7,00	6,77	+1,76%	655,13K	aa.aa	12:20:21
Hennes & Mauritz	179,2	180,0	177,9	+0,99%	252,64K	aa.aa	11:48:34
Svenska Cellulosa	110,9	111,9	110,0	+1,14%	476,57K	aa.aa	12:19:45
Securitas B	153,90	154,10	153,00	+0,92%	160,63K	aa.aa	12:20:24
Swedbank	388,80	389,20	384,90	+1,04%	353,51K	aa.aa	12:19:32
Skanska B	274,40	274,40	272,40	+0,51%	69,06K	aa.aa	12:20:08
Svenska Handelsbanken	148,85	148,90	147,45	+0,78%	822,38K	aa.aa	12:19:56
Volvo B	365,80	368,50	363,90	-0,16%	532,81K	aa.aa	12:19:50
Tele2 AB	163,70	163,90	161,85	+1,52%	220,86K	aa.aa	12:18:47
Telia Company	43,66	43,70	43,13	+1,39%	1,01M	aa.aa	12:20:25
SKF B	264,0	265,4	262,5	-0,08%	135,39K	aa.aa	12:20:01
Proximus	6,32	6,34	6,28	+1,12%	16,65K	aa.aa	11:42:12
Ackermans en van Haaren	270,00	270,60	269,40	-0,07%	3,65K	aa.aa	11:31:28
Etablissementen Franz Colruyt	38,96	39,14	38,60	-0,20%	18,69K	aa.aa	11:48:26
KBC Groep	129,90	130,80	125,55	+1,72%	90,3K	aa.aa	12:18:04
Solvay	26,70	26,90	26,58	+0,75%	15,52K	aa.aa	11:46:15
GBL	79,40	79,70	79,35	0,00%	5,27K	aa.aa	11:52:56
UCB	228,90	232,90	228,60	-0,13%	15,05K	aa.aa	11:47:05
Danske Bank	378,9	379,5	373,8	+0,61%	108,95K	aa.aa	11:35:54
Carlsberg B	952,0	965,4	951,4	-0,31%	7,81K	aa.aa	12:16:40
Dsv	1.344,0	1.350,5	1.330,0	+0,64%	67,96K	aa.aa	11:26:22
Novo Nordisk B	298,6	298,9	289,0	+1,44%	1,68M	aa.aa	12:15:56
Moeller Maersk B	16.670	16.930	16.560	-0,60%	2,07K	aa.aa	12:15:12
Novozymes AS	419,2	424,3	418,3	-0,80%	28,66K	aa.aa	12:20:18
Genmab	1.908,0	1.916,0	1.884,5	+0,85%	10,83K	aa.aa	12:19:40
Gn Store Nord	98,7	100,3	98,6	-0,76%	67,32K	aa.aa	12:19:52
Vestas Wind	175,8	176,6	171,1	+2,18%	197,95K	aa.aa	12:20:19
Demant	278,2	283,0	277,4	-1,07%	220,39K	aa.aa	12:19:22
Trygvesta	153,8	153,9	152,5	+0,65%	48,46K	aa.aa	12:19:41
Kone Corporation	51,58	51,62	51,16	+1,02%	36,45K	aa.aa	12:17:05
Elisa Corporat.	35,14	35,30	34,78	+1,09%	40,62K	aa.aa	12:18:44
Fortum	19,41	19,49	19,15	+1,49%	99,77K	aa.aa	12:20:00
Kesko	21,50	21,58	21,48	+0,09%	32,07K	aa.aa	12:19:27
Neste Oyj	28,56	28,65	28,24	+0,32%	158,36K	aa.aa	12:15:26
Stora Enso OYJ	9,936	10,085	9,856	+0,81%	701,34K	aa.aa	12:19:50
Sampo Plc	9,57	9,58	9,51	+0,40%	298,86K	aa.aa	12:17:43
Nokian Renkaat	15,05	15,15	15,03	+0,13%	42,17K	aa.aa	12:16:33
UPM-Kymmene	23,66	23,84	23,48	+1,11%	145,59K	aa.aa	11:23:26
Andritz Ag derived	81,900	82,050	81,550	-0,12%	6,57K	aa.aa	12:20:28
Erste Bank derived	123,695	124,395	122,845	+2,14%	76,94K	aa.aa	12:19:40
CPI Europe derived	15,565	15,565	15,435	+0,16%	1,67K	aa.aa	11:51:43
Omv Ag derived	63,550	63,950	63,475	-0,16%	27,34K	aa.aa	12:19:36
Raiffeisen Bank derived	64,825	64,900	64,225	+0,97%	51,5K	aa.aa	12:19:54
Voestalpine derived	46,810	47,310	46,570	-0,66%	34,3K	aa.aa	12:18:03
Verbund derived	58,300	58,575	58,050	+0,60%	12,14K	aa.aa	12:18:41
Wienerberger derived	22,565	22,665	22,465	+0,56%	34,11K	aa.aa	11:50:17
Nokia Oyj	8,316	8,330	8,192	-1,61%	1,84M	aa.aa	12:15:38
BMW derived	59,365	59,685	59,030	+0,45%	138,77K	aa.aa	12:00:17
Fresenius Medical Care derived	42,120	42,345	41,720	+1,96%	295,79K	aa.aa	12:15:44
Deutsche Tel. derived	29,000	29,045	28,465	+5,76%	2,95M	aa.aa	12:11:40
Merck derived	146,98	147,95	144,65	+1,37%	60,86K	aa.aa	12:06:59
Infineon derived	59,380	60,340	58,920	-1,17%	740,76K	aa.aa	12:11:10
Munchener Ruck derived	520,70	522,40	514,30	+1,11%	60,67K	aa.aa	11:58:08
SAP derived	171,420	173,080	169,820	+1,28%	971,57K	aa.aa	12:15:58
ThyssenKrupp derived	12,428	12,570	12,410	-1,37%	115,6K	aa.aa	11:25:07
Rheinmetall derived	1.211,300	1.237,000	1.159,505	+0,89%	144,04K	aa.aa	12:10:21
Vodafone Group PLC	116,950	116,950	114,800	+2,23%	6,21M	aa.aa	12:19:38
Lagardere SCA	18,88	19,00	18,74	+1,51%	5,16K	aa.aa	12:05:51
Kering	290,35	293,50	286,25	+2,13%	39,86K	aa.aa	12:06:44
Unibail-Rodamco	104,40	105,00	104,30	0,00%	10,29K	aa.aa	11:50:32
Lanxess derived	16,925	17,170	16,790	+1,23%	47,93K	aa.aa	12:19:51
Beiersdorf derived	81,745	82,560	80,790	-0,55%	94,54K	aa.aa	12:00:00
Fresenius SE derived	47,500	48,080	47,310	+1,82%	300,28K	aa.aa	12:11:44
Freenet AG derived	24,280	24,300	24,160	+1,25%	39,37K	aa.aa	12:13:28
GEA Group AG derived	64,525	64,950	64,475	+0,04%	22,95K	aa.aa	11:52:51
Hannover Rueckversicherung AG derived	250,90	251,40	248,90	+0,76%	16,76K	aa.aa	11:58:13
RWE derived	55,550	55,850	55,200	+0,49%	227,73K	aa.aa	11:59:12
K+S AG derived	14,500	14,570	14,450	-0,07%	69,04K	aa.aa	12:13:05
Mtu Aero Engines Holding AG derived	382,60	382,60	377,00	+1,49%	16,76K	aa.aa	12:11:51
Symrise AG derived	91,920	92,680	91,890	+0,50%	30,71K	aa.aa	12:00:01
Heidelberg Materials derived	163,280	164,025	162,175	+0,17%	53,06K	aa.aa	12:00:07
Qiagen NV derived	36,565	36,780	35,925	+0,54%	89,62K	aa.aa	12:15:55
United Internet AG derived	22,720	23,160	22,520	-0,61%	44,27K	aa.aa	12:19:05
Hugo Boss AG derived	37,955	37,995	37,920	-0,22%	16,38K	aa.aa	11:32:20
AstraZeneca	12.056,0	12.168,0	12.040,0	+0,17%	369,54K	aa.aa	12:15:54
Bellway	2.104,0	2.116,0	2.088,0	+0,96%	40,86K	aa.aa	12:19:27
Legal & General	307,90	310,00	305,20	+0,89%	5,86M	aa.aa	12:19:45
Imperial Brands	2.757,00	2.783,00	2.750,00	+0,36%	339,21K	aa.aa	12:20:05
Reckitt Benckiser	5.340,0	5.360,0	5.276,0	-0,04%	289,29K	aa.aa	12:06:31
Kingfisher	324,00	326,00	322,10	+0,37%	313,43K	aa.aa	12:18:24
Relx	2.651,00	2.712,00	2.625,51	-2,36%	651,41K	aa.aa	12:19:11
Centrica	153,10	153,40	152,05	+1,06%	1,16M	aa.aa	12:20:33
3I Group	2.905,00	2.953,00	2.897,00	-0,58%	126,83K	aa.aa	11:57:51
WPP	380,40	400,00	344,00	+23,87%	9,54M	aa.aa	12:15:59
Victrex	816,9	821,0	808,0	+0,11%	10,97K	aa.aa	12:19:59
Tesco	474,50	482,70	474,20	-1,29%	977,69K	aa.aa	12:20:15
Aberdeen	254,00	257,40	251,80	-0,16%	778,06K	aa.aa	12:20:02
Diageo	1.654,1	1.677,5	1.649,0	+0,80%	664,37K	aa.aa	12:15:53
Hikma Pharma	1.719,00	1.733,00	1.637,00	+9,42%	483,83K	aa.aa	11:35:23
Investec	674,50	682,00	670,00	-0,15%	192,86K	aa.aa	12:18:21
Rio Tinto PLC	7.529,0	7.594,0	7.454,0	+0,24%	348,53K	aa.aa	12:15:58
Johnson Matthey	2.160,0	2.168,0	2.144,0	+0,28%	59,22K	aa.aa	12:20:05
Anglo American	4.028,0	4.124,0	3.970,0	+0,17%	721,51K	aa.aa	12:20:26
Capita	250,50	260,50	250,50	-0,79%	105,04K	aa.aa	12:19:04
Bunzl	2.826,0	2.842,0	2.822,0	+0,07%	28,16K	aa.aa	12:19:24
Burberry Group	1.212,5	1.232,0	1.193,5	+0,29%	81,66K	aa.aa	12:20:03
GSK plc	1.934,00	1.945,00	1.929,00	+0,94%	361,26K	aa.aa	12:15:59
Barratt Redrow	317,90	320,50	315,80	+0,86%	769,52K	aa.aa	11:56:35
Aviva	708,20	709,20	700,00	+1,00%	873,62K	aa.aa	12:10:32
BHP Group Ltd	3.301,00	3.347,00	3.266,00	0,00%	121,07K	aa.aa	12:18:57
Sage	1.023,00	1.028,50	1.012,00	+0,94%	154,58K	aa.aa	12:20:16
WH Smith	445,2	448,0	437,0	+1,18%	93,99K	aa.aa	12:04:03
Pearson	1.236,50	1.248,00	1.230,50	-0,20%	130,12K	aa.aa	12:14:37
Hammerson	378,00	387,00	377,20	-0,11%	311,21K	aa.aa	12:20:04
Associated British Foods	2.112,0	2.130,0	2.109,0	+0,33%	39,25K	aa.aa	12:20:16
Tullow Oil	14,26	14,80	13,54	-0,28%	1,65M	aa.aa	12:17:27
London Stock Exchange	8.712,0	8.838,0	8.654,0	+0,97%	184,28K	aa.aa	11:39:57
BAE Systems	2.215,00	2.215,00	2.160,00	+2,69%	1,07M	aa.aa	12:19:11
Antofagasta	4.113,00	4.189,00	3.982,00	+1,48%	259,55K	aa.aa	12:20:32
Man Group	307,00	313,60	305,00	-2,85%	394,81K	aa.aa	12:17:13
Rolls-Royce Holdings	1.567,98	1.585,20	1.561,20	-0,15%	2,68M	aa.aa	12:20:22
Whitbread	2.524,0	2.547,0	2.518,0	+0,12%	21,28K	aa.aa	11:24:04
Pennon	457,40	459,60	456,00	-0,04%	205,37K	aa.aa	12:19:58
Tate&Lyle	554,50	555,00	552,00	+0,18%	170,47K	aa.aa	12:19:04
Persimmon	1.168,5	1.172,0	1.126,0	+4,05%	772,04K	aa.aa	12:19:30
Admiral Group	3.878,0	3.906,0	3.714,0	+4,59%	313,9K	aa.aa	12:18:42
United Utilities	1.410,00	1.429,00	1.408,00	-0,49%	72,06K	aa.aa	12:20:10
Unilever	4.739,0	4.801,5	4.736,5	-0,73%	326,32K	aa.aa	12:15:56
SSE	2.355,00	2.368,00	2.350,00	+0,56%	71,91K	aa.aa	11:29:11
Standard Chartered	2.223,00	2.233,00	2.201,00	+0,50%	371,45K	aa.aa	12:20:02
British Land Company	443,60	449,40	442,03	-0,98%	243,25K	aa.aa	12:20:19
Informa	910,60	913,40	905,60	-0,11%	113,93K	aa.aa	12:14:44
Weir Group	2.732,00	2.732,00	2.676,00	+1,64%	139,4K	aa.aa	12:19:33
Ashmore	216,00	220,00	214,20	-0,46%	88,9K	aa.aa	12:14:41
Severn Trent	3.072,0	3.100,0	3.068,0	-0,32%	28,23K	aa.aa	12:15:55
Travis Perkins	665,50	687,00	652,50	-0,15%	82,24K	aa.aa	12:19:59
St. James’s Place	1.116,97	1.131,11	1.106,50	-1,63%	131,3K	aa.aa	12:19:28
Smiths Group	2.709,00	2.709,00	2.685,00	+0,37%	56,03K	aa.aa	12:19:45
Close Brothers	4,94	4,94	4,94	-1,20%	0	aa.aa	09:06:57
IG Group	1.331,00	1.353,00	1.319,00	-1,41%	315,41K	aa.aa	12:16:49
Melrose Industries	489,00	493,40	486,72	-0,39%	213,79K	aa.aa	12:19:59
Smith & Nephew	1.093,00	1.115,00	1.089,00	-1,40%	571,27K	aa.aa	12:15:36
Intertek	5.835,0	5.845,0	5.830,2	-0,09%	22,53K	aa.aa	12:16:43
Mondi	928,40	934,20	908,80	+2,56%	151,28K	aa.aa	12:18:44
Rotork	486,80	487,20	486,60	0,00%	325,19K	aa.aa	12:06:09
J Sainsbury	352,50	357,60	351,30	-0,98%	498,15K	aa.aa	12:19:57
Croda Intl	3.292,0	3.315,0	3.279,0	+0,09%	21,86K	aa.aa	12:19:29
National Grid	1.194,70	1.200,50	1.191,50	+0,61%	444,18K	aa.aa	12:15:38
IMI PLC	3.117,29	3.120,00	3.076,00	+1,08%	49,86K	aa.aa	12:20:02
BT Group	199,90	200,50	196,80	-0,65%	1,85M	aa.aa	11:52:35
Inchcape	832,50	840,00	830,00	-1,30%	123,79K	aa.aa	11:58:06
Segro	952,50	963,60	951,40	-1,99%	321,41K	aa.aa	12:19:35
Schroders	583,5	588,0	582,5	-1,02%	5,11M	aa.aa	12:10:02
ITV	72,75	73,10	72,35	+1,04%	1,5M	aa.aa	12:19:37
Rentokil	370,65	373,07	369,50	+0,42%	997,42K	aa.aa	12:14:33
Compass	32,55	33,11	32,47	-1,66%	173,91K	aa.aa	11:25:02
Hays	60,30	60,65	57,85	+0,25%	997,17K	aa.aa	12:13:18
ICG PLC	2.040,00	2.058,00	2.030,00	-0,39%	80,43K	aa.aa	12:20:22
Hiscox	1.808,00	1.819,00	1.784,00	+0,95%	153,43K	aa.aa	12:19:29
Land Securities	714,00	723,50	712,50	-1,11%	303,73K	aa.aa	12:20:10
International Workplace Plc	187,20	193,60	186,40	-0,85%	141,06K	aa.aa	12:18:00
Halma	3.768,0	3.788,0	3.750,0	-0,84%	79,7K	aa.aa	12:19:33
Rightmove	476,00	477,60	469,10	+0,02%	233,16K	aa.aa	12:20:27
Taylor Wimpey	84,10	84,44	82,68	+1,52%	6,93M	aa.aa	12:20:21
Spirax-Sarco Engineering	7.425,0	7.435,0	7.350,0	+1,09%	14,11K	aa.aa	12:19:12
RS PLC	746,00	747,50	739,00	+0,61%	57,49K	aa.aa	12:20:23
Unite	536,44	543,50	536,00	-0,84%	102,65K	aa.aa	12:16:20
Derwent	2.066,0	2.162,0	2.041,5	-2,18%	62,4K	aa.aa	11:37:53
Flutter Entertainment	7.588,0	7.718,0	7.536,0	0,00%	0	aa.aa	31/07
Beazley	1.291,00	1.291,50	1.289,00	+0,08%	407,16K	aa.aa	12:07:48
ASM International NV	817,60	817,80	805,60	-0,32%	11,9K	aa.aa	11:55:25
Randstad Holding	37,93	38,40	37,37	-1,20%	53,54K	aa.aa	12:19:09
Corbion	20,16	20,24	19,60	+3,01%	88,68K	aa.aa	12:13:18
Wolters Kluwer NV	69,84	70,88	69,02	-0,57%	243,3K	aa.aa	12:12:48
SBM Offshore	33,98	34,28	33,10	+8,35%	308,73K	aa.aa	12:07:57
Akzo Nobel	63,16	63,56	62,92	+0,25%	48,1K	aa.aa	11:55:39
Vopak	47,08	47,52	47,00	+0,17%	7,79K	aa.aa	12:20:06
Ahold Delhaize	33,97	34,40	33,91	-1,36%	580,04K	aa.aa	12:06:50
ArcelorMittal	64,36	64,86	64,06	-0,16%	217,68K	aa.aa	12:18:35
Koninklijke KPN	4,042	4,043	3,975	+2,20%	1,52M	aa.aa	11:54:51
ASML Holding	1.470,80	1.474,40	1.450,80	+0,34%	74,69K	aa.aa	12:18:12
Aalberts Industries	44,98	45,04	44,50	+0,94%	44,28K	aa.aa	12:19:26
Prysmian	123,8000	123,8000	118,7500	+1,39%	248,04K	aa.aa	11:55:39
Intesa	6,8490	6,8640	6,7860	+1,24%	24,44M	aa.aa	12:06:52
Thales	268,00	268,20	260,50	+2,41%	65,63K	aa.aa	12:20:01
Gecina SA	75,25	75,80	75,25	-0,27%	15,19K	aa.aa	12:19:22
UniCredit	85,660	85,890	85,040	+0,92%	1,37M	aa.aa	12:19:24
Dassault Systemes	21,58	21,70	21,37	+0,89%	156,35K	aa.aa	12:14:50
Forvia	9,318	9,416	9,250	-0,49%	78,67K	aa.aa	12:11:12
Casino Guichard Perrachon SA	0,2076	0,2080	0,1937	+7,18%	329,08K	aa.aa	12:16:40
Leonardo	58,820	58,950	57,480	+2,47%	766,06K	aa.aa	11:44:27
Aeroports Paris	116,10	118,00	115,60	-1,44%	11,17K	aa.aa	12:18:31
Enel	9,994	10,012	9,972	+0,44%	2,01M	aa.aa	12:06:54
Eurofins Scientific SE	69,86	70,32	69,80	+0,26%	28,28K	aa.aa	12:18:29
Tenaris	24,55	24,77	24,01	-0,69%	659,34K	aa.aa	12:15:39
Rexel	37,51	37,51	37,23	+0,05%	37,42K	aa.aa	12:06:39
Remy Cointreau	45,32	46,02	45,26	+1,16%	3,73K	aa.aa	12:15:15
Eni SpA	23,295	23,390	23,085	+0,91%	1,82M	aa.aa	12:16:00
SES SA	5,42	5,47	5,31	-0,46%	185,7K	aa.aa	12:20:30
Eurazeo	51,95	51,95	51,95	+2,26%	0	aa.aa	09:02:02
Publicis	99,40	100,70	97,92	+2,31%	187,43K	aa.aa	12:11:10
Arkema	61,20	61,70	61,15	+0,33%	19,27K	aa.aa	12:19:46
Sodexo SA	57,15	57,45	57,00	-0,17%	12,69K	aa.aa	12:20:05
Ubisoft Entertainment SA	5,11	5,31	5,09	-2,48%	281,97K	aa.aa	12:19:48
Hermes International	1.597,50	1.616,50	1.557,00	+3,33%	30,61K	aa.aa	12:10:52
Soitec	116,95	118,60	115,75	-1,97%	34,56K	aa.aa	12:10:31
Safran	361,60	361,70	357,30	+0,86%	99,05K	aa.aa	12:19:44
Wendel	86,85	87,85	86,80	-0,29%	1,62K	aa.aa	12:14:14
Eiffage	124,70	125,25	124,25	+0,08%	11,17K	aa.aa	12:19:38
Groupe SEB	61,05	62,10	60,85	+0,16%	7,56K	aa.aa	12:09:59
SCOR	34,30	34,42	33,94	+0,65%	53,96K	aa.aa	12:20:19
A2A	2,304	2,333	2,301	-0,30%	1,88M	aa.aa	12:20:02
Sartorius Stedim	175,70	176,90	174,60	+1,09%	4,41K	aa.aa	12:07:35
Covivio	52,20	52,65	52,15	-0,10%	7,27K	aa.aa	12:18:50
Eutelsat Communications SA	2,15	2,17	2,12	-0,09%	304,3K	aa.aa	12:20:10
Atos	31,6400	32,3000	31,1400	-0,19%	29,62K	aa.aa	12:19:53
Terna	10,035	10,105	10,035	+0,15%	307,6K	aa.aa	12:19:10
Valeo	14,92	15,09	14,90	-0,96%	55,32K	aa.aa	11:50:40
Mediobanca	28,890	28,970	28,500	+1,30%	121,49K	aa.aa	12:19:30
Banco Bpm	17,400	17,440	17,025	+5,26%	4,86M	aa.aa	11:44:20
Saipem	4,3190	4,3610	4,2380	+1,31%	8,29M	aa.aa	11:44:04
Alten	75,50	76,40	74,85	-1,05%	4,96K	aa.aa	11:50:38
Legrand	138,75	138,80	135,55	+0,84%	74,48K	aa.aa	12:20:33
Klepierre	39,74	40,20	39,72	-0,60%	46,62K	aa.aa	12:19:40
Ipsen	161,50	162,50	161,10	+1,13%	7,41K	aa.aa	11:24:41
Emeis	14,2700	14,3500	14,2200	0,00%	26,33K	aa.aa	12:05:17
JC Decaux SA	24,56	25,02	24,50	-0,49%	25,67K	aa.aa	12:16:59
Biomerieux	72,50	72,75	72,05	+0,83%	12,39K	aa.aa	12:17:36
Teleperformance	66,58	66,94	65,60	-0,54%	32,98K	aa.aa	12:20:07
Sopra Steria	191,90	192,60	189,90	+0,42%	7,38K	aa.aa	12:16:15
Rubis	33,77	33,86	33,52	+0,63%	10,91K	aa.aa	12:15:41
Erste Bank Polska	723,60	732,80	719,60	+0,50%	20,63K	aa.aa	11:46:40
PKO Bank Polski	109,24	109,40	108,20	+0,76%	366,9K	aa.aa	11:48:22
Wartsila	29,27	29,34	28,85	+0,07%	165,51K	aa.aa	12:06:44
Bank Pekao S.A.	254,20	254,80	252,10	+0,47%	43,19K	aa.aa	12:05:04
KGHM Polska Miedz	343,35	344,40	333,60	-0,79%	144,23K	aa.aa	11:48:39
Pkn orlen	152,06	152,18	148,22	+1,24%	167,85K	aa.aa	11:48:06
Bureau Verita	28,50	28,63	28,43	+0,21%	72,88K	aa.aa	12:20:28
Nordea Bank	17,570	17,590	17,375	+1,44%	793,95K	aa.aa	12:20:23
Inmob colonial derived	5,568	5,610	5,558	-0,39%	109,01K	aa.aa	12:18:17
Icade	19,13	19,43	19,13	-0,83%	21,05K	aa.aa	12:14:56
E.ON derived	18,830	18,950	18,748	+0,21%	375,64K	aa.aa	11:59:01
Fresnillo	2.718,00	2.748,00	2.700,00	-1,06%	98,32K	aa.aa	11:28:43
Getlink	18,55	18,59	18,52	+0,05%	14,4K	aa.aa	12:19:26
Anheuser Busch Inbev	73,82	74,60	73,78	-0,16%	172,9K	aa.aa	12:14:44
Experian	2.867,0	2.888,0	2.848,0	+0,56%	234,16K	aa.aa	12:19:13
Berkeley	3.576,0	3.626,0	3.572,0	-0,22%	16,41K	aa.aa	12:19:11
Ageas SA	74,45	74,65	74,05	+0,34%	23,73K	aa.aa	11:44:27
Howden Joinery	838,50	842,50	833,50	+0,66%	110,43K	aa.aa	12:20:27
DNB	308,60	309,20	306,00	+1,01%	159,85K	aa.aa	12:19:49
Edenred	29,17	29,50	29,13	-0,41%	66,84K	aa.aa	12:02:04
Bollore	3,79	3,81	3,78	+0,16%	98,3K	aa.aa	12:18:57
Ocado	205,80	215,04	205,00	-2,83%	448,51K	aa.aa	12:19:46
Campari	5,8880	5,9660	5,8880	+0,34%	1,61M	aa.aa	12:20:24
Powszechny Zaklad Ubezpieczen	73,06	73,10	72,16	+0,63%	337,87K	aa.aa	11:46:50
Glencore	574,20	580,00	566,80	+0,16%	6,98M	aa.aa	12:14:16
IAG	447,20	448,20	443,60	+0,59%	1,23M	aa.aa	11:24:31
Endesa derived	42,215	42,250	41,970	+1,38%	63,45K	aa.aa	11:56:12
SGS	97,62	98,12	97,46	-0,20%	19,39K	aa.aa	12:05:16
Umicore	23,36	23,36	23,02	0,00%	38,16K	aa.aa	11:48:40
TechnipFMC	69,270	71,080	69,030	-1,07%	3,36M	aa.aa	05/08
JD Sports Fashion	93,40	94,42	92,92	+0,65%	2,77M	aa.aa	12:20:22
Jupiter FM	159,73	162,60	157,20	-2,72%	186,42K	aa.aa	12:19:11
Londonmetric Property	195,20	198,00	194,89	-1,26%	860,24K	aa.aa	12:20:23
Standard Life	931,50	935,00	927,50	+0,27%	156,54K	aa.aa	12:20:26
Brenntag AG derived	63,990	64,350	63,490	+1,47%	26,45K	aa.aa	11:59:39
Fuchs Se Pref derived	41,340	41,910	41,270	-0,91%	6,82K	aa.aa	12:12:33
OC Oerlikon Corp	5,01	5,08	4,60	+0,80%	612,55K	aa.aa	12:00:13
Coloplast	428,8	433,0	428,1	-0,05%	27,64K	aa.aa	12:17:05
DiaSorin	74,52	75,20	73,90	-0,53%	32,64K	aa.aa	11:43:56
Amadeus derived	57,600	58,110	57,430	+0,07%	83,81K	aa.aa	12:20:05
Aedifica	69,45	69,80	69,30	-0,43%	8,85K	aa.aa	11:37:03
Elia System Op.	131,70	132,30	131,50	+0,92%	5,7K	aa.aa	11:47:15
Lakefront	22,62	22,98	22,62	-1,14%	26,51K	aa.aa	11:48:00
Sofina	247,40	248,00	246,40	-0,08%	2,35K	aa.aa	11:56:21
Warehouses de Pauw	21,80	21,98	21,80	-0,55%	34,22K	aa.aa	11:55:42
Dassault Avia	317,40	317,60	309,40	+2,12%	5,69K	aa.aa	12:20:14
Avolta	50,00	50,10	49,66	+0,88%	6,23K	aa.aa	11:21:00
Amplifon SpA	12,010	12,150	11,915	+0,08%	469,15K	aa.aa	12:20:23
Hera SpA	3,836	3,878	3,834	+0,05%	915,87K	aa.aa	12:18:46
Interpump Group	38,520	38,840	37,500	+2,72%	156,91K	aa.aa	12:20:09
Recordati	52,35	52,40	52,15	+0,29%	22,49K	aa.aa	11:41:12
Castellum AB	136,40	136,55	136,20	0,00%	0	aa.aa	05/08
Elekta	49,25	49,52	49,25	0,00%	0	aa.aa	05/08
Fabege	74,70	74,70	74,70	0,00%	0	aa.aa	29/07
Getinge	238,15	238,15	237,60	0,00%	0	aa.aa	05/08
Hexagon	97,35	97,35	97,35	+1,07%	1,17K	aa.aa	11:29:35
Holmen	323,60	323,60	322,60	0,00%	0	aa.aa	31/07
Husqvarna B	38,51	38,51	38,51	0,00%	0	aa.aa	31/07
Industrivarden	540,00	540,00	540,00	0,00%	0	aa.aa	06/07
Kinnevik Investment B	51,35	51,65	51,35	0,00%	0	aa.aa	10/07
Lundbergforetagen	584,00	584,00	584,00	0,00%	0	aa.aa	04/08
Saab AB	634,60	634,60	634,60	0,00%	0	aa.aa	05/08
Trelleborg	428,00	428,00	428,00	0,00%	0	aa.aa	31/07
CTS Eventim AG derived	58,850	58,950	57,600	+1,64%	19,62K	aa.aa	12:18:43
Grenke derived	12,07	12,10	11,79	+1,60%	17,5K	aa.aa	12:08:22
Tag Immobilien derived	13,66	13,77	13,58	+0,37%	24,57K	aa.aa	12:19:44
Evotec AG derived	3,495	3,525	3,455	+1,90%	234,87K	aa.aa	12:12:10
Nemetschek AG	57,450	57,950	56,650	+1,68%	36,33K	aa.aa	12:02:30
Sartorius AG Vz	234,00	235,30	230,00	+2,23%	10,22K	aa.aa	12:05:24
Deutsche Wohnen	18,480	18,540	18,400	-0,11%	5,53K	aa.aa	11:35:31
Volkswagen VZO derived	75,90	76,69	75,69	-0,24%	71,12K	aa.aa	12:00:16
Carl Zeiss Medi	28,620	31,080	27,720	-5,48%	240,56K	aa.aa	12:05:32
Prosiebensat derived	3,7900	3,9250	3,7400	+5,87%	116,4K	aa.aa	11:55:23
Bechtle derived	37,425	37,500	37,150	+0,23%	14,31K	aa.aa	12:19:02
DCC	6.370,0	6.380,0	6.370,0	-0,24%	12,97K	aa.aa	12:07:34
AAK	203,4	205,6	203,4	+0,69%	234,49K	aa.aa	12:19:17
Afry AB	105,4	106,0	104,5	-0,09%	52,22K	aa.aa	12:20:19
Fastighets AB Balder	54,62	54,66	53,98	+0,11%	172,19K	aa.aa	12:19:41
Beijer Ref	142,70	143,10	141,90	+0,71%	65,21K	aa.aa	12:19:54
Hexpol B	90,8	91,0	90,4	+0,28%	21,54K	aa.aa	12:18:11
Indutrade	246,8	249,4	246,8	-0,72%	127,42K	aa.aa	12:18:25
Nibe Industrier B	40,7	40,9	40,2	+1,49%	4,12M	aa.aa	12:19:26
Swedish Orphan Biovitrum	442,40	444,00	441,00	+0,36%	25,99K	aa.aa	12:20:13
Ambu B	73,1	74,0	73,0	-0,20%	75,79K	aa.aa	12:18:25
Pandora	810,2	824,0	805,8	-3,11%	109,5K	aa.aa	12:20:23
Royal Unibrew	485	490	484	-0,21%	21,39K	aa.aa	12:19:25
Huhtamaki	31,78	31,90	31,60	+0,51%	46,12K	aa.aa	12:18:48
Orion B	82,15	82,40	81,85	+0,37%	5,39K	aa.aa	11:35:14
Entain	530,12	540,40	528,00	-1,28%	354,57K	aa.aa	11:25:06
Kingspan	83,85	83,85	83,85	+1,29%	5	aa.aa	11:09:15
CD PROJEKT	252,70	255,00	249,10	-0,32%	60,99K	aa.aa	11:48:19
Geberit	569,40	571,80	568,20	+0,85%	13,55K	aa.aa	12:02:42
LEG Immobilien AG derived	52,425	52,675	52,150	-0,14%	14,81K	aa.aa	12:19:44
Heineken Holding NV	74,60	75,55	74,55	-0,40%	12,63K	aa.aa	11:29:46
Aker BP	330,50	332,30	328,70	+0,27%	87,01K	aa.aa	12:19:48
Gjensidige Forsikring ASA	282,60	283,40	281,20	+0,50%	12,4K	aa.aa	11:36:36
Salmar ASA	524,00	525,50	506,00	+4,59%	108,27K	aa.aa	12:18:37
Evonik derived	17,785	17,915	17,675	+0,82%	45,44K	aa.aa	12:19:48
Sagax	171,70	171,90	169,80	+0,35%	40,12K	aa.aa	12:19:45
CNH Industrial NV	10,79	11,26	10,79	-3,83%	17,39M	aa.aa	05/08
Coca Cola HBC AG	4.990,0	5.060,0	4.988,0	-0,50%	51,12K	aa.aa	12:19:21
Glanbia PLC	23,92	24,54	22,98	+6,50%	128,93K	aa.aa	12:19:11
Kerry Group	83,05	84,25	82,60	-0,36%	15,05K	aa.aa	12:20:22
ams OSRAM AG	17,80	18,29	17,63	-3,99%	167,58K	aa.aa	11:36:49
Belimo Holding	863,5	865,0	848,0	-0,23%	1,16K	aa.aa	12:05:29
Allreal Holding	208,00	209,50	207,50	+0,24%	6,71K	aa.aa	12:03:24
Flughafen Zurich	237,60	239,80	236,60	-0,50%	3,77K	aa.aa	11:36:41
Tecan Group	194,40	195,70	194,20	+0,31%	3,01K	aa.aa	12:05:12
Ems Chemie Hld	822,50	825,00	818,00	+0,43%	2,91K	aa.aa	11:57:19
Moncler SpA	50,76	51,44	50,16	+0,79%	163,81K	aa.aa	12:19:43
Kion Group AG derived	41,77	41,77	40,60	+3,01%	23,58K	aa.aa	12:19:48
Sika	196,60	197,60	195,95	+0,56%	77,57K	aa.aa	11:11:26
Swiss Prime Site	128,90	129,30	128,70	-0,15%	4,77K	aa.aa	12:04:37
Barry Callebaut	1.117,0	1.132,0	1.117,0	+0,99%	2,09K	aa.aa	11:57:59
Lindt & Spruengli N	95.800,0	96.200,0	94.800,0	+1,27%	31	aa.aa	11:55:11
Helvetia	217,20	217,80	216,40	+0,46%	20,58K	aa.aa	12:04:42
PSP Swiss Property	143,00	143,60	142,50	-0,07%	6K	aa.aa	12:04:37
Partners Group	733,20	733,60	722,40	+1,66%	22,74K	aa.aa	11:37:04
Schindler Ps	263,80	264,00	261,60	+0,84%	10,67K	aa.aa	12:01:29
Kuehne & Nagel	200,40	201,30	200,40	-0,45%	41,39K	aa.aa	11:36:32
Nel ASA	2,15	2,17	2,14	0,00%	638,46K	aa.aa	12:19:38
Valmet	27,06	27,22	27,00	-0,07%	39,88K	aa.aa	12:18:13
Georg Fischer	54,20	54,50	54,00	+0,56%	13,1K	aa.aa	12:04:13
Sonova H Ag	234,40	236,40	233,80	+0,69%	30,47K	aa.aa	12:04:20
AIB	10,925	10,970	10,735	+1,35%	579,51K	aa.aa	12:19:44
Merlin Properties SA derived	14,890	14,915	14,730	+0,47%	80,41K	aa.aa	12:20:22
FinecoBank	24,9000	24,9800	24,7200	+0,81%	344,08K	aa.aa	12:17:17
Zalando SE derived	25,19	25,47	25,02	+2,98%	541,05K	aa.aa	12:11:26
SSP	211,40	213,80	211,20	-0,19%	146,39K	aa.aa	12:10:30
Tritax Big Box	164,70	167,00	162,80	-4,08%	9,13M	aa.aa	12:19:40
Scatec Solar OL	92,80	93,70	92,40	-1,43%	136,74K	aa.aa	12:20:05
Spie	46,54	46,74	46,30	-0,51%	16,47K	aa.aa	11:47:46
Hella KGaA Hueck & Co	71,10	71,90	71,10	-0,14%	489	aa.aa	12:05:12
ISS A/S	281,40	282,80	278,60	-0,07%	37,67K	aa.aa	12:19:42
NN Group NV	82,52	83,40	82,00	+1,63%	219,05K	aa.aa	11:55:17
IMCD NV	99,82	100,25	98,88	+1,32%	20,72K	aa.aa	11:52:50
Euronext	162,10	163,60	161,80	+0,62%	22,07K	aa.aa	11:48:31
Argen-X	763,60	765,20	755,40	+2,00%	5,79K	aa.aa	11:48:05
UBS Group	43,41	43,56	43,31	+0,18%	654,57K	aa.aa	12:00:45
Aena derived	26,71	26,92	26,64	-0,71%	90,94K	aa.aa	12:15:50
Elis Services SA	24,84	25,08	24,78	-0,80%	18,53K	aa.aa	12:19:44
Auto Trader Group Plc	515,80	524,60	511,20	-0,81%	224,76K	aa.aa	12:19:48
Evolution AB	730,40	739,60	723,00	-0,33%	172,83K	aa.aa	12:20:20
B M European Value Retail	230,60	233,00	229,80	-0,69%	190,61K	aa.aa	12:19:30
Cembra Money Bank AG	88,70	89,55	88,50	-0,67%	31,52K	aa.aa	12:02:51
Straumann Holding AG	104,60	105,70	104,45	-0,38%	51,41K	aa.aa	12:04:25
Temenos Group AG	69,10	69,45	68,35	+0,07%	42,29K	aa.aa	11:59:15
Cellnex Telecom derived	26,38	26,51	26,13	+1,97%	169,43K	aa.aa	12:19:15
Worldline SA	13,34	13,44	13,03	+1,31%	73,45K	aa.aa	12:20:25
Siltronic AG	76,250	78,350	76,050	-3,48%	13,94K	aa.aa	12:04:32
Inwit	6,380	6,440	6,365	+1,27%	298,14K	aa.aa	12:17:51
Puma SE derived	27,29	27,33	26,85	+1,60%	57,83K	aa.aa	12:16:46
Scout24 AG derived	71,850	73,925	69,450	-5,96%	209,04K	aa.aa	12:11:19
Ferrari NV	406,80	408,17	405,36	+1,00%	474,76K	aa.aa	05/08
Poste Italiane	27,420	27,600	27,290	+0,18%	550,52K	aa.aa	12:19:55
ABN AMRO	40,27	40,33	40,08	+0,80%	239,66K	aa.aa	12:08:36
Amundi	96,25	97,00	95,80	-0,57%	23,91K	aa.aa	12:19:01
Dometic Group publ AB	24,66	24,98	24,56	-0,32%	82,22K	aa.aa	12:19:09
Adler derived	0,14	0,14	0,13	0,00%	49,28K	aa.aa	10:12:54
Grand City	9,59	9,70	9,56	+0,21%	3,31K	aa.aa	11:46:57
Vonovia	21,03	21,26	20,90	-0,52%	705,52K	aa.aa	11:56:30
Covestro	60,300	60,300	60,100	-0,50%	182	aa.aa	11:59:31
Aroundtown	2,182	2,182	2,172	+0,09%	3,5K	aa.aa	11:51:34
VAT Group	620,00	620,00	613,00	-1,62%	6,66K	aa.aa	11:55:27
Signify	15,30	15,35	15,19	+0,07%	46,29K	aa.aa	12:12:10
ASR Nederland	71,06	71,12	70,50	+0,82%	34,48K	aa.aa	11:54:12
Oersted AS	137,85	138,90	137,50	+0,33%	56,55K	aa.aa	11:27:49
Givaudan	3.428,00	3.452,00	3.420,00	+0,73%	1,83K	aa.aa	11:32:52
Uniper SE derived	42,700	42,700	42,400	+0,83%	27	aa.aa	12:17:37
Unilever	55,48	56,02	55,46	+0,36%	133,43K	aa.aa	11:53:50
ConvaTec Group	224,60	226,98	223,40	+0,36%	1,27M	aa.aa	12:20:00
Italgas	9,116	9,182	9,082	+0,24%	291,72K	aa.aa	12:20:10
Galenica Sante	86,05	86,05	84,40	+1,65%	21,14K	aa.aa	12:04:29
Dino Polska	32,53	32,60	31,96	+2,14%	948,21K	aa.aa	12:04:14
Essity B	283,30	285,60	283,30	+0,21%	310,32K	aa.aa	12:19:34
Delivery Hero derived	37,12	37,20	37,02	-0,48%	105,67K	aa.aa	12:19:49
HelloFresh derived	3,45	3,46	3,36	+2,07%	114,58K	aa.aa	12:17:45
Siemens Healthineers	39,36	39,62	39,31	+0,31%	81K	aa.aa	11:42:50
Adyen	948,10	952,30	940,50	+0,46%	13,48K	aa.aa	11:55:30
Lumo Kodit Oyj	7,93	8,03	7,92	-0,81%	39,49K	aa.aa	11:21:44
Epiroc A	253,70	254,20	250,80	-0,08%	96,52K	aa.aa	12:19:22
Quilter	198,30	202,43	193,10	-2,12%	887,15K	aa.aa	12:19:10
SIG Group	15,63	15,78	15,57	+0,45%	64,8K	aa.aa	12:05:18
Knorr-Bremse derived	103,20	103,95	102,90	+0,10%	9,07K	aa.aa	11:22:33
Viaplay AB	2,70	2,70	2,68	0,00%	0	aa.aa	05/08
Alcon	56,94	57,64	56,88	+0,35%	197,71K	aa.aa	11:59:36
Stadler Rail	25,00	25,12	24,76	+0,40%	13,38K	aa.aa	11:58:23
Nexi	4,358	4,438	4,336	+0,18%	3,07M	aa.aa	12:20:10
Prosus	41,47	41,52	40,96	-0,25%	382,16K	aa.aa	12:06:44
EQT AB	347,70	349,90	344,70	+0,72%	725,62K	aa.aa	12:20:22
Softwareone	9,18	9,20	9,05	+1,38%	109,14K	aa.aa	12:04:25
M&G	364,40	366,10	363,55	0,00%	270,08K	aa.aa	12:20:26
THG Holdings	32,56	32,96	31,70	+2,13%	1,04M	aa.aa	12:14:25
Allegro	45,82	45,82	45,10	+1,46%	433,42K	aa.aa	11:48:33

BİST 100

13.780,68

+77,55

+0,57%

DAX

26.188,16

+49,13

+0,19%

Dow Jones

54.349,12

+263,24

+0,49%

US 500

7.733,60

+10,2

+0,13%

Nikkei 225

65.712,00

-588,44

-0,89%

FTSE 100

10.923,40

+35,10

+0,32%

Dolar Endeksi

99,64

+0,094

+0,09%

Reklam

Piyasaya Yön Verenler

İsim	Son Fiyat	Fark %	Hac.
Tüpraş	315,00	+%3,70	20,59Mln
THY	317,00	+%0,96	19,14Mln
Cw Enerji Mühendislik	45,92	+%3,89	105,70Mln
Aselsan	347,50	+%0,22	11,01Mln
Koç Holding	201,30	-%2,28	18,14Mln
Astor Enerji	317,50	+%2,09	11,29Mln
Turk Altin Isletmeleri AS	49,54	+%1,43	64,12Mln

İsim	Son Fiyat	Fark %	Hac.
Gündoğdu Gıda	1.694,00	+%10,00	150,81B
CarrefourSA	191,40	+%10,00	2,17Mln
Beta Enerji ve Teknoloji	108,60	+%9,97	8,62Mln
Kardemir Celik Sanayi AS	46,10	+%9,97	5,79Mln
Europap Tezol Kağıt Sanayi	10,16	+%9,96	12,55Mln
Hedef Portfoy Yonetimi AS	12,28	+%9,94	5,00
Hedef Portfoy Yonetimi AS	3,43	+%9,94	5,00

İsim	Son Fiyat	Fark %	Hac.
Hedef Portfoy Yonetimi AS	56,56	-%9,99	61,00
Creditwest	34,040	-%9,99	768,07B
Barem Ambalaj Sanayi Ve Ticaret AS	16,48	-%9,99	26,81B
LDR Turizm A.Ş.	64,00	-%9,99	8,33Mln
Hedef Holding A.Ş.	296,75	-%9,94	47,69B
Albaraka Portfoy Yonetimi AS	1.450,00	-%9,94	5,00
Dct Trading	8,44	-%9,93	6,90Mln

Öncü Hisseler

İsim	Son Fiyat	Fark %	Hac.
Aselsan	347,50	+%0,22	11,01Mln
Katılımevim Tasarruf	42,16	-%2,41	36,10Mln
Tüpraş	315,00	+%3,70	20,59Mln
Şekerbank T.A.Ş.	6,400	+%7,20	148,91Mln
Tera Yatırım Menkul Değerler	192,40	-%0,47	5,57Mln

Daha fazla göster

En İskontolu Hisseler

İsim	Son Fiyat	Fark	Adil Değer
Aaaa Aaa	6,69	+73,67%	11,62
Aaaaaaaaaaaaaa A	6,69	+73,67%	11,62
Aaaaaa	3,30	+55,12%	5,12
A A Aaa	3,30	+55,12%	5,12
Aaaaaa A A	25,42	+52,49%	38,76
Aaa Aa A Aaa	25,42	+52,49%	38,76
Aaaaaaaaaaa	4,15	+52,19%	6,32

İsim	Son Fiyat	Fark	Adil Değer
Aaaa Aaa	6,69	+73,67%	11,62
Aaaaaaaaaaaaaa A	6,69	+73,67%	11,62
Aaaaaa	3,30	+55,12%	5,12
A A Aaa	3,30	+55,12%	5,12
Aaaaaa A A	25,42	+52,49%	38,76
Aaa Aa A Aaa	25,42	+52,49%	38,76
Aaaaaaaaaaa	4,15	+52,19%	6,32

Tam listeyi gör

Reklam

Pro Hisse Seçimleri AI

S&P 500'ü geride bırakmak için kanıtlanmış bir geçmişe sahip, yapay zeka destekli hisse senedi seçimleri.

BIST 100’ü Geride Bırakın

+10129.7%

BİST 100

+1401.4%

Bu stratejideki hisse senetleri

aaaaaaaa aa

aaaaaaa aa

aaaaaaaa aaaaa aaa

Stratejinin Kilidini Aç

Enflasyonu Yenin

+10098.0%

BİST 100

+1401.4%

Bu stratejideki hisse senetleri

aaaaaa aaaaa aaaaaa a

aaaa aaa aaaaa aaaaa aaa

Stratejinin Kilidini Aç

S&P 500’ü Geride Bırakın

+1208.2%

S&P 500

+441.5%

Bu stratejideki hisse senetleri

aaaaaaa aaa aaaa a

aaaa aaaaa aaaa a

aaaaaa aaaaa aaaaaa a

Stratejinin Kilidini Aç

Dow’un Performansını Geçin

+905.6%

Dow Jones Industrial Average

+314.7%

Bu stratejideki hisse senetleri

aaaa aaa

aaaaa aaa aaa

Stratejinin Kilidini Aç

Teknoloji Devleri

+3278.3%

S&P 500

+441.5%

Bu stratejideki hisse senetleri

aaaa aaaaa aaaa a

aaaaa aaa aaa

aaaaaa

Stratejinin Kilidini Aç

Orta Ölçekli Şirketler

+1038.9%

S&P Midcap 400

+277.0%

Bu stratejideki hisse senetleri

aaaaa aaa aaa

aaaa aaa a

Stratejinin Kilidini Aç

En İyi Değer Sunan Hisseler

+1433.6%

S&P 500 Pure Value

+250.6%

Bu stratejideki hisse senetleri

aaaaaa aaa aaa

aaaaaaa aa

aaaaaaaa aaaaa aaa

Stratejinin Kilidini Aç

Buffett’ın En İyileri

+510.1%

S&P 500 Pure Value

+183.8%

Bu stratejideki hisse senetleri

aaaaaaa aaa aaaa a

aaaaaaa aaa aaa aaa aaaaa

aaaaaaaa aa

Stratejinin Kilidini Aç

Meksika Borsa Liderleri

+575.2%

S&P/BMV IPC

+54.2%

Bu stratejideki hisse senetleri

aaaaaaaa aaaaa aaa

aaaaaa

aaaa aaa

Stratejinin Kilidini Aç

En iyi Brezilya Hisseleri

+986.0%

Bovespa

+255.4%

Bu stratejideki hisse senetleri

aaaaaa

aaa aaaaa aaaaa aaa aaa

aaaaa aaa aaa

Stratejinin Kilidini Aç

İtalya’nın Önde Gelenleri

+1045.7%

FTSE Italia All Share

+178.7%

Bu stratejideki hisse senetleri

aaaaaa

aaa aaaaa aaaaa aaa aaa

aaaaa aaaaaaa aaaaa

Stratejinin Kilidini Aç

Alfa Almanya Seçkisi

+506.8%

DAX

+166.4%

Bu stratejideki hisse senetleri

aaaaaa

aaaa aaa

aaaaaaaa aa

Stratejinin Kilidini Aç

TASI Süper Yıldızları

+628.2%

Tadawul Borsası

+29.5%

Bu stratejideki hisse senetleri

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaaaa aaaa a

Stratejinin Kilidini Aç

Koreli Pazar Liderleri

+762.9%

KOSPI

+223.3%

Bu stratejideki hisse senetleri

aaaaaaaa aaaaaaa aaaa aaa

aaa aaa aaaa aaa

aaaa aaa

Stratejinin Kilidini Aç

Meksika Fırsatları

+390.6%

S&P/BMV IPC

+54.2%

Bu stratejideki hisse senetleri

aaaaaaa aaa aaaa a

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

Stratejinin Kilidini Aç

Uygulamamızı YükleyinUygulamaları yüklemek için QR kodunu okutun

Bizi Takip Edin

Risk Açıklaması: Finansal araçlar ve/veya kripto paralarla işlem yapmak yüksek seviyede risk içermektedir ve yatırım miktarınızın bir kısmını veya tamamını kaybetmenize sebep olabilir, bu sebeple tüm yatırımcılar için uygun değildir. Kripto para fiyatları aşırı derecede hareketlidir ve finansal haberler, politik olaylar ve düzenleme kurumları gibi konulardan kolaylıkla etkilenir. Kaldıraçlı işlem yapmak finansal riskleri yükseltmektedir.
Diğer finansal araçlar veya kripto paralar içinden tercihinizi yapmadan önce, yatırım nesnelerinizi, deneyim seviyenizi ve risk iştahınızı dikkatlice gözden geçiriniz ve ihtiyacınız olduğunda profesyonel tavsiye almayı deneyiniz.
Fusion Media sitede yer alan bilgilerin gerçek zamanlı ya da isabetli olacağının mutlak olmadığını hatırlatır. Tüm borsa fiyatları, endeksler, vadeli işlemler, Forex ve kripto para fiyatları, borsalardan değil piyasa düzenleyicileri tarafından oluşturulur, bu sebeple fiyatlar isabetli olmayabilir ve gerçek piyasa fiyatlarından farklı olabilir, bu da buradaki fiyatların fikir verme amaçlı olduğunu ve ticari amaçlar için uygun olmadığını gösterir. Fusion Media veya herhangi bir sağlayıcı, buradaki bilgileri kullanmanız sonucu oluşacak olası kayıplarınızdan ötürü sorumluluk taşımamaktadır.
Bu sitede yer alan bilgileri, Fusion Media ve/veya veri sağlayıcıdan yazılı izin almadan kullanmak, saklamak, kopyasını üretmek, görüntülemek, düzenlemek veya dağıtmak yasaktır. Fikri mülkiyet hakkı, sitede yer alan verileri sağlayanlara ve/veya borsalara aittir.
Fusion Media reklamlarla veya reklam verenlerle etkileşiminize bağlı olarak internet sitesinde görüntülenen reklamlardan gelir elde edebilir.
İşbu sözleşmenin aslı İngilizcedir ve İngilizce ve Türkçe versiyonu arasında tutarsızlık olduğunda İngilizce versiyonu dikkate alınacaktır.

Lütfen başka bir arama deneyiniz

STOXX 600 (STOXX)

STOXX 600 Bileşenler

British American Tobacco

HSBC

Barclays

InterContinental

BP

Next

Lloyds Banking

Marks & Spencer

NatWest Group

Prudential

ING Groep

Shell

Heineken

Aegon NV

Philips

Telecom Italia

Stellantis NV

Assicurazioni Generali

Snam Rete

Pirelli & C

Adecco N

Richemont

Julius Baer

ABB

Holcim

Logitech

Clariant

Zurich Insurance Group

Swatch Group

Swiss Life Holding

Novartis

Nestle SA

Swiss Re

Roche Holding Participation

Lonza Group

Swisscom

BASF

Bayer

Allianz

Adidas

Lufthansa

Siemens

Deutsche Bank

Continental

Deutsche Post

Mercedes Benz Group

Porsche Automobil Holding SE

Henkel

Commerzbank

Deutsche Borse

Norsk Hydro

Mowi

Orkla

Equinor

Tomra Systems

Storebrand

Telenor

Yara International

Subsea 7

Air France KLM SA

Accor

Air Liquide

Capgemini

Axa

Danone

Engie

BNP Paribas

Bouygues

Louis Vuitton

L'Oreal

Schneider Electric

Saint Gobain

Carrefour

EssilorLuxottica

Pernod Ricard

Credit Agricole

Orange