🚨 Ağustos Kampanyası bitiyor > %55 İNDİRİM!

Reklam

STOXX 600 (STOXX)

Gerçek zamanlı türetilmiş veri


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

Döviz EUR

655,40

+3,56(+0,55%)

Gerçek zamanlı Veriler·10:13:45

Gün Aralığı

651,84

655,90

52 Hafta

543,17

663,41

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	4.152,0	4.226,0	4.152,0	-2,03%	2,39M	aa.aa	27/08
HSBC	1.504,00	1.525,60	1.501,20	-1,20%	14,86M	aa.aa	27/08
Barclays	492,60	502,40	491,45	-1,39%	18,35M	aa.aa	27/08
InterContinental	162,9	165,3	162,5	-0,67%	519,81K	aa.aa	27/08
BP	520,70	521,60	515,90	+0,93%	335,54K	aa.aa	10:00:31
Next	15.530,0	15.650,0	15.520,0	-0,03%	1,8K	aa.aa	10:13:40
Lloyds Banking	110,15	110,20	109,95	+0,78%	1,05M	aa.aa	10:00:52
Marks & Spencer	393,54	393,54	393,15	+0,55%	11,06K	aa.aa	10:00:28
NatWest Group	678,40	693,80	678,40	-1,97%	13,24M	aa.aa	27/08
Prudential	1.016,50	1.018,00	1.008,00	+0,30%	74,86K	aa.aa	10:01:02
ING Groep	30,13	30,62	30,01	-1,44%	5M	aa.aa	27/08
Shell	38,76	39,30	38,65	-1,67%	3,34M	aa.aa	27/08
Heineken	72,70	72,74	72,40	+0,78%	14,94K	aa.aa	10:13:07
Aegon NV	7,890	7,970	7,864	-0,95%	3,95M	aa.aa	27/08
Philips	23,22	23,25	22,87	+0,35%	1,45M	aa.aa	27/08
Telecom Italia	7,8080	7,8160	7,7380	+1,24%	280,94K	aa.aa	10:13:56
Stellantis NV	4,580	4,592	4,569	+0,08%	938,59K	aa.aa	10:03:18
Assicurazioni Generali	44,2500	44,2500	44,0600	+0,77%	32,34K	aa.aa	10:13:55
Snam Rete	5,780	5,802	5,776	+0,35%	164,94K	aa.aa	10:13:35
Pirelli & C	6,6800	6,7150	6,6350	+0,68%	26,61K	aa.aa	10:11:23
Adecco N	24,16	24,20	23,78	-0,66%	511,19K	aa.aa	27/08
Richemont	191,05	191,30	189,00	+0,03%	523,77K	aa.aa	27/08
Julius Baer	75,50	75,70	74,32	+0,08%	412,17K	aa.aa	27/08
ABB	79,28	80,62	78,98	-0,53%	2,64M	aa.aa	27/08
Holcim	72,76	73,60	72,32	-1,41%	849,9K	aa.aa	27/08
Logitech	79,20	80,46	77,76	-0,93%	958,7K	aa.aa	27/08
Clariant	10,54	10,58	10,42	0,00%	0	aa.aa	27/08
Zurich Insurance Group	590,80	595,60	589,00	-1,17%	242,42K	aa.aa	27/08
Swatch Group	185,85	190,90	184,50	-1,93%	83,62K	aa.aa	27/08
Swiss Life Holding	917,80	922,40	912,60	0,00%	0	aa.aa	27/08
Novartis	124,64	126,48	124,24	-2,00%	1,89M	aa.aa	27/08
Nestle SA	78,52	79,04	77,86	-1,69%	3,15M	aa.aa	27/08
Swiss Re	139,95	141,35	139,40	-0,78%	676,79K	aa.aa	27/08
Roche Holding Participation	364,00	366,90	361,60	0,00%	0	aa.aa	27/08
Lonza Group	588,40	588,80	583,60	+0,10%	85,61K	aa.aa	27/08
Swisscom	626,50	636,00	624,00	0,00%	0	aa.aa	27/08
BASF derived	51,510	51,750	51,040	-0,52%	1,05M	aa.aa	27/08
Bayer derived	48,48	49,05	48,28	-1,28%	1,4M	aa.aa	27/08
Allianz derived	449,51	450,25	448,75	+0,97%	0	aa.aa	10:11:44
Adidas derived	153,10	153,50	149,90	+1,59%	471,88K	aa.aa	27/08
Lufthansa derived	8,004	8,080	7,982	-0,57%	3,3M	aa.aa	27/08
Siemens derived	289,68	289,70	287,58	+0,95%	0	aa.aa	10:13:43
Deutsche Bank derived	34,630	34,710	34,580	+0,55%	0	aa.aa	10:09:32
Continental derived	69,79	70,00	69,37	+1,03%	0	aa.aa	10:09:29
Deutsche Post derived	56,420	56,720	56,080	-0,70%	1,25M	aa.aa	27/08
Mercedes Benz Group derived	45,595	45,675	44,105	+2,14%	1,66M	aa.aa	27/08
Porsche Automobil Holding SE derived	27,860	27,950	27,020	+2,16%	601,54K	aa.aa	27/08
Henkel derived	75,70	75,82	74,92	-0,86%	299,27K	aa.aa	27/08
Commerzbank derived	40,110	40,210	40,040	+0,73%	0	aa.aa	10:09:35
Deutsche Borse derived	288,800	290,300	286,200	+0,66%	394,77K	aa.aa	27/08
Norsk Hydro	92,96	93,46	92,92	+1,02%	144,67K	aa.aa	10:13:21
Mowi	207,40	209,40	207,20	+0,58%	65,95K	aa.aa	10:13:32
Orkla	94,20	94,60	94,15	-0,11%	44,73K	aa.aa	10:13:58
Equinor	387,30	387,40	385,90	+0,86%	95,39K	aa.aa	10:06:35
Tomra Systems	110,50	110,60	110,00	+0,82%	10,9K	aa.aa	10:11:11
Storebrand	206,00	206,40	205,20	+0,59%	12,86K	aa.aa	10:07:17
Telenor	135,30	135,70	135,30	+0,37%	59,14K	aa.aa	10:13:36
Yara International	441,60	443,80	440,20	+0,78%	13,02K	aa.aa	10:13:29
Subsea 7	339,60	342,40	339,40	+1,01%	18,35K	aa.aa	10:11:34
Air France KLM SA	11,87	12,24	11,87	-2,86%	868,82K	aa.aa	27/08
Accor	46,65	47,44	46,48	-1,73%	617,83K	aa.aa	27/08
Air Liquide	166,78	168,80	166,08	-1,15%	587,16K	aa.aa	27/08
Capgemini	109,50	110,10	106,45	+2,82%	392,42K	aa.aa	27/08
Axa	42,92	44,25	42,43	-1,81%	5,18M	aa.aa	27/08
Danone	64,68	65,10	64,66	-0,03%	38,16K	aa.aa	10:13:22
Engie	24,10	25,01	23,91	-3,45%	4,7M	aa.aa	27/08
BNP Paribas	100,66	106,08	99,93	-4,79%	3,46M	aa.aa	27/08
Bouygues	44,31	44,55	44,26	+0,73%	31,53K	aa.aa	10:07:00
Louis Vuitton	447,40	451,60	445,05	-1,41%	379,47K	aa.aa	27/08
L'Oreal	384,85	385,85	381,85	-0,61%	236,23K	aa.aa	27/08
Schneider Electric	300,60	300,70	298,00	+1,02%	37,92K	aa.aa	10:13:36
Saint Gobain	79,46	82,34	79,22	-3,45%	1,17M	aa.aa	27/08
Carrefour	15,595	15,900	15,530	-2,20%	2,55M	aa.aa	27/08
EssilorLuxottica	162,20	162,55	161,00	+2,98%	33,53K	aa.aa	10:02:36
Pernod Ricard	64,90	65,36	64,84	+0,62%	10,59K	aa.aa	10:01:58
Credit Agricole	18,26	19,05	18,18	-4,00%	10,04M	aa.aa	27/08
Orange	15,10	15,70	14,80	-4,19%	9,63M	aa.aa	27/08
SocGen	71,03	75,45	70,29	-4,99%	4,49M	aa.aa	27/08
Michelin	34,34	34,99	33,99	-2,28%	2,02M	aa.aa	27/08
Airbus Group	203,40	206,85	202,40	-1,19%	781,66K	aa.aa	27/08
Alstom	16,67	16,88	16,52	-1,42%	903,27K	aa.aa	27/08
Sanofi	77,84	77,87	77,50	+0,72%	22,32K	aa.aa	10:07:54
Vivendi	1,63	1,65	1,61	-1,21%	2,46M	aa.aa	27/08
TotalEnergies SE	74,17	75,21	74,05	-1,47%	2,5M	aa.aa	27/08
STMicro	43,59	44,54	43,23	+3,00%	2,73M	aa.aa	27/08
Vinci	114,85	119,35	114,50	-3,89%	1,36M	aa.aa	27/08
Renault	28,40	28,45	27,12	+4,34%	1,88M	aa.aa	27/08
Veolia Environnement	32,94	32,96	32,70	+1,11%	73,77K	aa.aa	10:13:50
Galp Energia	20,71	21,05	20,70	-2,08%	1,22M	aa.aa	27/08
Jeronimo Martins	18,00	18,14	17,98	-0,88%	1,26M	aa.aa	27/08
EDP	4,666	4,706	4,625	-0,68%	6,49M	aa.aa	27/08
ACS derived	103,850	104,200	103,650	+0,24%	0	aa.aa	10:13:40
BBVA derived	24,660	25,030	24,640	-1,16%	3,8M	aa.aa	27/08
Bankinter derived	16,580	16,805	16,500	-0,81%	709,1K	aa.aa	27/08
Caixabank derived	13,205	13,247	13,185	+0,80%	0	aa.aa	10:13:46
Enagas derived	16,680	16,830	16,560	-0,83%	475,99K	aa.aa	27/08
Naturgy Energy derived	29,620	29,820	29,360	-0,47%	952,56K	aa.aa	27/08
Grifols derived	10,075	10,095	10,075	+0,20%	0	aa.aa	10:02:05
Ferrovial derived	50,660	51,600	50,300	-1,48%	1,17M	aa.aa	27/08
Redeia Corporacion derived	15,295	15,335	15,280	+0,63%	0	aa.aa	10:13:46
Inditex derived	57,870	58,030	57,770	+0,29%	0	aa.aa	10:13:54
Repsol derived	26,370	26,890	26,280	0,00%	0	aa.aa	27/08
Iberdrola derived	20,060	20,180	19,885	-0,50%	5,01M	aa.aa	27/08
Telefonica derived	3,5970	3,6140	3,5610	-0,33%	9,12M	aa.aa	27/08
Banco de Sabadell derived	3,6090	3,6620	3,5950	-0,99%	14,99M	aa.aa	27/08
Santander derived	12,5420	12,7720	12,5300	-1,32%	13,88M	aa.aa	27/08
Electrolux B	28,1	28,7	28,0	-2,09%	3,15M	aa.aa	27/08
Atlas Copco A	208,50	209,70	206,60	+0,92%	4,02M	aa.aa	27/08
Boliden	573,40	574,60	570,00	+1,16%	80,53K	aa.aa	10:13:54
LM Ericsson B	96,20	97,82	95,40	+0,52%	9,77M	aa.aa	27/08
Alfa Laval	576,6	580,4	574,4	-0,10%	356,2K	aa.aa	27/08
Assa Abloy	358,4	359,0	356,8	+0,50%	54,49K	aa.aa	10:13:52
S.e.b	223,30	224,00	223,10	+0,77%	60,74K	aa.aa	10:09:23
Sandvik	396,90	398,50	396,00	+0,71%	49,95K	aa.aa	10:13:56
Investor B	418,5	419,6	416,4	+0,86%	205,22K	aa.aa	10:13:54
Orron Energy AB	7,50	7,50	7,36	+2,18%	122,77K	aa.aa	10:13:54
Hennes & Mauritz	174,8	178,3	174,2	-2,40%	1,9M	aa.aa	27/08
Svenska Cellulosa	113,8	114,2	113,0	+0,89%	78,33K	aa.aa	10:13:36
Securitas B	152,20	152,40	151,40	+0,46%	19,35K	aa.aa	10:13:46
Swedbank	374,50	376,40	374,40	+0,35%	36,07K	aa.aa	10:09:25
Skanska B	277,70	278,00	276,00	+1,02%	80,65K	aa.aa	10:13:42
Svenska Handelsbanken	147,60	148,10	147,55	+0,27%	292,73K	aa.aa	10:08:56
Volvo B	352,20	354,40	349,40	+1,67%	287,7K	aa.aa	10:12:23
Tele2 AB	171,20	171,50	170,65	+0,53%	16,24K	aa.aa	10:04:31
Telia Company	43,65	43,80	43,55	+0,48%	152,93K	aa.aa	10:13:57
SKF B	277,7	278,8	277,0	+0,58%	62,11K	aa.aa	10:13:36
Proximus	6,33	6,33	6,30	+0,24%	8,78K	aa.aa	10:08:57
Ackermans en van Haaren	258,00	262,60	257,40	-1,68%	27,94K	aa.aa	27/08
Etablissementen Franz Colruyt	38,94	39,00	38,76	+0,36%	1,75K	aa.aa	10:10:04
KBC Groep	131,65	134,00	131,25	-1,46%	243,25K	aa.aa	27/08
Solvay	25,68	25,68	25,44	+1,10%	13,35K	aa.aa	10:11:17
GBL	73,95	74,00	73,30	+1,02%	2,68K	aa.aa	10:11:43
UCB	222,80	223,10	222,50	+0,41%	1,08K	aa.aa	10:00:50
Danske Bank	370,2	372,7	370,2	+0,33%	40,69K	aa.aa	10:11:59
Carlsberg B	889,6	890,8	885,0	+0,91%	8,19K	aa.aa	10:13:35
Dsv	1.351,5	1.375,5	1.351,5	-1,71%	379,89K	aa.aa	27/08
Novo Nordisk B	300,2	301,1	294,6	+1,68%	458,51K	aa.aa	10:12:41
Moeller Maersk B	21.780	21.820	21.450	+1,16%	818	aa.aa	10:12:26
Novozymes AS	458,2	459,5	454,8	+0,15%	31,66K	aa.aa	10:13:00
Genmab	2.196,0	2.198,0	2.187,0	+1,34%	7,13K	aa.aa	10:13:43
Gn Store Nord	96,1	96,5	93,0	+2,34%	685,75K	aa.aa	27/08
Vestas Wind	217,8	218,7	216,1	+0,51%	130,66K	aa.aa	10:12:26
Demant	286,0	286,4	282,4	+0,42%	206,28K	aa.aa	27/08
Trygvesta	157,0	157,0	156,0	+1,23%	32,14K	aa.aa	10:08:47
Kone Corporation	53,18	53,26	52,98	+0,45%	10,19K	aa.aa	10:04:52
Elisa Corporat.	36,14	36,16	35,92	+1,01%	9,53K	aa.aa	10:06:18
Fortum	20,67	20,67	20,50	+1,82%	21,8K	aa.aa	10:06:23
Kesko	22,28	22,28	22,22	+0,54%	8,31K	aa.aa	10:04:08
Neste Oyj	31,80	32,06	31,80	+1,53%	42,41K	aa.aa	10:05:02
Stora Enso OYJ	10,190	10,200	10,065	+1,75%	42,12K	aa.aa	10:05:38
Sampo Plc	9,88	9,89	9,84	+0,82%	53,72K	aa.aa	10:08:52
Nokian Renkaat	16,26	16,26	16,13	+0,81%	5,95K	aa.aa	10:05:16
UPM-Kymmene	24,11	24,14	23,88	+1,13%	73,62K	aa.aa	10:06:25
Andritz Ag derived	82,200	83,300	82,200	-0,72%	113,2K	aa.aa	27/08
Erste Bank derived	121,400	126,000	121,300	-3,27%	263,36K	aa.aa	27/08
CPI Europe derived	15,405	15,455	15,405	-0,10%	0	aa.aa	10:05:04
Omv Ag derived	67,200	67,650	66,600	-0,74%	202,25K	aa.aa	27/08
Raiffeisen Bank derived	61,650	63,300	61,250	-1,91%	239,01K	aa.aa	27/08
Voestalpine derived	46,180	46,700	45,820	+0,65%	338,37K	aa.aa	27/08
Verbund derived	58,800	59,100	57,950	-0,17%	136,34K	aa.aa	27/08
Wienerberger derived	19,710	20,220	19,710	-2,23%	267,84K	aa.aa	27/08
Nokia Oyj	9,130	9,158	9,090	+1,40%	409,27K	aa.aa	10:06:37
BMW derived	60,875	60,890	60,405	+1,56%	0	aa.aa	10:09:23
Fresenius Medical Care derived	40,265	40,435	40,235	+0,34%	0	aa.aa	10:11:44
Deutsche Tel. derived	28,310	28,435	28,275	+0,43%	0	aa.aa	10:09:33
Merck derived	140,55	140,57	140,50	+0,32%	0	aa.aa	10:02:34
Infineon derived	57,325	57,480	57,100	+0,27%	0	aa.aa	10:13:15
Munchener Ruck derived	514,40	517,20	511,40	-0,27%	195,25K	aa.aa	27/08
SAP derived	189,720	189,780	188,620	-0,08%	0	aa.aa	10:09:29
ThyssenKrupp derived	15,010	15,080	15,000	+0,50%	0	aa.aa	10:02:30
Rheinmetall derived	1.173,200	1.185,400	1.138,600	+3,02%	172,11K	aa.aa	27/08
Vodafone Group PLC	118,000	118,000	117,650	+0,77%	156,97K	aa.aa	10:00:44
Lagardere SCA	18,96	18,96	18,90	+0,42%	69	aa.aa	10:07:38
Kering	254,03	254,50	252,20	+1,39%	15,93K	aa.aa	10:13:35
Unibail-Rodamco	99,52	99,80	99,08	+0,30%	33,28K	aa.aa	10:13:15
Lanxess derived	14,160	14,170	13,995	+1,51%	0	aa.aa	10:13:59
Beiersdorf derived	80,700	80,820	79,760	-0,25%	185,66K	aa.aa	27/08
Fresenius SE derived	46,175	46,455	46,125	-0,05%	0	aa.aa	10:13:39
Freenet AG derived	24,510	24,570	24,460	+1,11%	0	aa.aa	10:10:54
GEA Group AG derived	67,600	67,650	67,100	+0,37%	299,15K	aa.aa	27/08
Hannover Rueckversicherung AG derived	256,00	257,00	254,00	+0,23%	162,06K	aa.aa	27/08
RWE derived	57,760	58,160	57,240	+0,45%	1,05M	aa.aa	27/08
K+S AG derived	16,190	16,250	16,130	+0,50%	0	aa.aa	10:13:47
Mtu Aero Engines Holding AG derived	361,25	363,60	360,95	+0,74%	0	aa.aa	10:09:25
Symrise AG derived	91,860	92,560	91,320	-0,95%	265,98K	aa.aa	27/08
Heidelberg Materials derived	168,300	169,900	167,350	-1,41%	453,06K	aa.aa	27/08
Qiagen NV derived	37,750	37,925	36,730	0,00%	0	aa.aa	27/08
United Internet AG derived	26,840	26,940	25,900	+5,75%	269,08K	aa.aa	27/08
Hugo Boss AG derived	38,575	38,580	38,530	+0,19%	0	aa.aa	10:13:20
AstraZeneca	12.168,0	12.184,0	12.146,0	+0,40%	53,69K	aa.aa	10:04:36
Bellway	2.156,0	2.176,0	2.152,0	-0,46%	4,97K	aa.aa	10:13:48
Legal & General	292,74	294,00	292,50	+0,53%	589,17K	aa.aa	10:13:51
Imperial Brands	2.515,00	2.531,00	2.511,00	-0,32%	33,55K	aa.aa	10:13:54
Reckitt Benckiser	5.116,0	5.158,0	5.076,0	-0,81%	818,08K	aa.aa	27/08
Kingfisher	318,00	320,00	318,00	-0,09%	101,92K	aa.aa	10:12:08
Relx	2.645,00	2.655,00	2.645,00	-0,86%	26,15K	aa.aa	10:00:57
Centrica	156,10	156,40	155,80	+0,97%	351,69K	aa.aa	10:13:36
3I Group	2.888,89	2.903,00	2.853,00	+1,94%	58,3K	aa.aa	10:13:40
WPP	384,30	386,10	373,90	+0,79%	2,97M	aa.aa	27/08
Victrex	844,0	849,2	844,0	+0,96%	8,7K	aa.aa	10:13:48
Tesco	455,00	457,40	453,00	0,00%	546,75K	aa.aa	10:13:51
Aberdeen	253,00	253,00	252,00	+0,80%	145,72K	aa.aa	10:13:35
Diageo	1.728,0	1.727,5	1.708,5	+1,53%	200,64K	aa.aa	10:10:11
Hikma Pharma	1.629,00	1.632,00	1.609,00	+0,06%	1,55K	aa.aa	10:11:03
Investec	645,00	649,50	639,00	+0,86%	1,71M	aa.aa	27/08
Rio Tinto PLC	7.688,0	7.688,0	7.576,0	-0,44%	1,51M	aa.aa	27/08
Johnson Matthey	2.269,0	2.272,0	2.238,0	+1,93%	2,48K	aa.aa	10:13:00
Anglo American	4.286,0	4.286,0	4.252,0	+1,01%	50,28K	aa.aa	10:13:49
Capita	280,00	288,00	278,00	-0,71%	753,26K	aa.aa	27/08
Bunzl	2.790,0	2.800,0	2.778,0	+0,29%	22,66K	aa.aa	10:13:56
Burberry Group	1.080,5	1.089,0	1.071,0	+0,79%	15,66K	aa.aa	10:14:00
GSK plc	1.857,50	1.862,50	1.855,00	+0,30%	71,85K	aa.aa	10:01:03
Barratt Redrow	315,60	320,70	315,60	-1,22%	67,07K	aa.aa	10:13:36
Aviva	728,00	729,80	724,60	+0,83%	175,9K	aa.aa	10:14:00
BHP Group Ltd	3.547,00	3.547,00	3.496,00	+0,34%	1,11M	aa.aa	27/08
Sage	1.098,50	1.105,43	1.097,50	-0,45%	15,86K	aa.aa	10:01:04
WH Smith	414,4	417,8	413,4	+0,44%	26,02K	aa.aa	10:13:56
Pearson	1.229,50	1.229,50	1.201,50	+0,99%	741,14K	aa.aa	27/08
Hammerson	376,00	383,00	376,00	+0,11%	19	aa.aa	10:13:35
Associated British Foods	2.065,0	2.079,0	2.063,0	-0,05%	36,34K	aa.aa	10:13:50
Tullow Oil	20,22	20,50	19,96	+1,30%	1,68M	aa.aa	10:13:29
London Stock Exchange	8.998,0	9.008,0	8.981,6	+0,20%	15,43K	aa.aa	10:01:03
BAE Systems	2.061,30	2.101,00	2.057,00	-1,47%	166,47K	aa.aa	10:13:54
Antofagasta	4.091,00	4.101,00	4.052,00	+1,29%	10,14K	aa.aa	10:13:35
Man Group	308,85	309,40	307,40	+0,47%	20,31K	aa.aa	10:10:00
Rolls-Royce Holdings	1.529,20	1.543,20	1.527,20	-0,04%	278,1K	aa.aa	10:13:56
Whitbread	2.472,0	2.496,0	2.466,0	0,00%	7,52K	aa.aa	10:13:06
Pennon	477,00	479,20	473,40	+0,55%	20,28K	aa.aa	10:13:36
Tate&Lyle	554,00	555,00	554,00	-0,09%	40,47K	aa.aa	10:08:30
Persimmon	1.179,0	1.186,0	1.174,5	-0,25%	62,7K	aa.aa	10:13:58
Admiral Group	4.108,0	4.126,0	4.091,9	+0,79%	18,4K	aa.aa	10:13:59
United Utilities	1.427,00	1.430,00	1.421,00	+0,42%	27,5K	aa.aa	10:13:55
Unilever	4.752,0	4.752,0	4.690,5	-0,42%	2,41M	aa.aa	27/08
SSE	2.416,00	2.416,00	2.394,00	+1,47%	100,89K	aa.aa	10:13:58
Standard Chartered	2.150,00	2.174,00	2.150,00	+0,14%	64,06K	aa.aa	10:07:45
British Land Company	425,80	429,00	425,80	-0,42%	51,62K	aa.aa	10:13:42
Informa	892,20	894,42	890,20	+0,11%	29,59K	aa.aa	10:13:49
Weir Group	2.871,98	2.874,00	2.858,00	+0,70%	35,02K	aa.aa	10:13:57
Ashmore	228,00	232,60	226,60	+1,06%	5,15K	aa.aa	10:12:40
Severn Trent	3.128,0	3.134,0	3.102,0	+0,90%	8,49K	aa.aa	10:14:00
Travis Perkins	653,50	661,50	653,50	+0,08%	1,47K	aa.aa	10:13:36
St. James’s Place	1.176,50	1.186,00	1.171,00	-0,47%	878,94K	aa.aa	27/08
Smiths Group	2.626,00	2.644,00	2.616,00	-0,04%	624,14K	aa.aa	27/08
Close Brothers	4,70	4,70	4,70	-0,84%	0	aa.aa	09:01:35
IG Group	1.394,00	1.413,00	1.392,00	+0,07%	817,1K	aa.aa	27/08
Melrose Industries	518,60	520,80	514,00	+1,89%	160,86K	aa.aa	10:13:23
Smith & Nephew	1.072,50	1.074,50	1.062,50	+0,14%	2,95M	aa.aa	27/08
Intertek	5.845,1	5.850,0	5.845,0	0,00%	1,76K	aa.aa	10:13:08
Mondi	878,40	880,80	860,60	+1,57%	780,72K	aa.aa	27/08
Rotork	486,20	486,60	485,60	+0,21%	606,38K	aa.aa	10:13:12
J Sainsbury	334,10	334,10	332,70	+0,60%	159,76K	aa.aa	10:13:55
Croda Intl	3.454,4	3.463,0	3.436,0	+0,74%	8,74K	aa.aa	10:13:55
National Grid	1.160,00	1.185,00	1.155,00	-1,90%	8,66M	aa.aa	27/08
IMI PLC	3.128,00	3.136,00	3.126,00	+0,13%	3,95K	aa.aa	10:13:43
BT Group	207,20	207,70	206,50	+0,48%	342,54K	aa.aa	10:10:18
Inchcape	840,50	843,00	822,50	+0,36%	7,01K	aa.aa	10:14:00
Segro	964,80	967,60	964,80	+0,08%	42,73K	aa.aa	10:13:45
Schroders	585,0	585,0	584,5	+0,17%	20,92K	aa.aa	10:10:11
ITV	71,35	72,10	71,35	-0,83%	6,11M	aa.aa	27/08
Rentokil	344,40	345,40	340,20	-0,20%	12,35M	aa.aa	27/08
Compass	30,49	30,63	30,40	0,00%	39,59K	aa.aa	10:13:35
Hays	76,00	77,00	75,05	+3,97%	532,73K	aa.aa	10:13:57
ICG PLC	2.020,00	2.020,00	2.008,00	+0,60%	10,49K	aa.aa	10:13:31
Hiscox	1.851,00	1.852,00	1.839,46	+0,82%	11,19K	aa.aa	10:13:55
Land Securities	687,00	691,50	686,50	+0,07%	30,14K	aa.aa	10:13:50
International Workplace Plc	188,50	188,50	181,80	+3,29%	2,54M	aa.aa	27/08
Halma	3.672,0	3.684,0	3.666,0	0,00%	28,73K	aa.aa	10:13:30
Rightmove	512,00	514,60	510,10	-0,31%	24,19K	aa.aa	10:13:49
Taylor Wimpey	84,69	85,50	84,69	-0,83%	276,73K	aa.aa	10:13:38
Spirax-Sarco Engineering	7.170,0	7.185,0	7.145,0	+0,42%	6,47K	aa.aa	10:11:32
RS PLC	755,25	759,00	755,00	+0,50%	7,41K	aa.aa	10:13:20
Unite	512,00	515,50	510,50	+0,10%	3,64K	aa.aa	10:12:14
Derwent	2.050,0	2.058,0	2.048,0	0,00%	3,08K	aa.aa	10:08:29
Beazley	1.297,00	1.298,00	1.296,76	+0,04%	32,77K	aa.aa	10:11:32
ASM International NV	823,80	827,00	820,60	-0,44%	2,56K	aa.aa	10:13:40
Randstad Holding	40,35	40,37	39,96	+1,43%	9,21K	aa.aa	10:11:57
Corbion	19,94	19,98	19,87	+0,61%	2,59K	aa.aa	10:09:16
Wolters Kluwer NV	70,12	70,34	68,28	+1,56%	925,05K	aa.aa	27/08
SBM Offshore	34,64	34,70	34,31	+1,82%	11,48K	aa.aa	10:12:55
Akzo Nobel	62,06	62,30	61,86	+0,88%	6,56K	aa.aa	10:13:00
Vopak	47,44	47,50	46,94	+1,07%	6,13K	aa.aa	10:10:27
Ahold Delhaize	30,61	30,69	30,54	+0,16%	54,56K	aa.aa	10:13:35
ArcelorMittal	64,30	64,48	64,12	+0,63%	53,61K	aa.aa	10:11:32
Koninklijke KPN	4,085	4,099	4,038	-0,39%	11,69M	aa.aa	27/08
ASML Holding	1.489,60	1.490,00	1.483,20	+0,22%	10,66K	aa.aa	10:01:04
Aalberts Industries	43,70	43,78	43,68	+0,37%	4,42K	aa.aa	10:13:35
Prysmian	123,6000	126,4000	122,2000	+1,60%	927,86K	aa.aa	27/08
Intesa	6,7410	6,8700	6,7300	-1,75%	42,93M	aa.aa	27/08
Thales	246,70	251,20	245,40	-1,24%	241,84K	aa.aa	27/08
Gecina SA	70,25	70,50	70,25	+0,36%	1,43K	aa.aa	10:12:52
UniCredit	83,420	86,180	83,280	-3,17%	4,55M	aa.aa	27/08
Dassault Systemes	23,07	23,16	22,58	+2,35%	1,71M	aa.aa	27/08
Forvia	8,598	8,768	8,460	-1,40%	660,36K	aa.aa	27/08
Casino Guichard Perrachon SA	0,1849	0,1890	0,1830	+1,59%	165,38K	aa.aa	27/08
Leonardo	54,640	55,580	54,610	-0,74%	84,66K	aa.aa	10:12:52
Aeroports Paris	111,50	114,90	111,00	-2,62%	86,29K	aa.aa	27/08
Enel	9,368	9,546	9,313	-1,52%	20,09M	aa.aa	27/08
Eurofins Scientific SE	73,24	73,32	73,00	+0,33%	10,65K	aa.aa	10:02:34
Tenaris	23,47	23,55	23,38	+1,65%	72,07K	aa.aa	10:11:07
Rexel	35,94	37,33	35,94	-3,07%	680,44K	aa.aa	27/08
Remy Cointreau	47,00	47,12	46,78	+0,47%	1,24K	aa.aa	10:12:30
Eni SpA	22,710	23,055	22,625	-1,37%	7,31M	aa.aa	27/08
SES SA	4,93	4,93	4,88	+0,61%	28,26K	aa.aa	10:12:27
Eurazeo	50,85	50,85	50,85	+0,20%	0	aa.aa	09:02:16
Publicis	101,30	103,35	100,35	-1,36%	982,23K	aa.aa	27/08
Arkema	59,30	59,35	58,70	+1,72%	11,82K	aa.aa	10:09:37
Sodexo SA	58,85	59,00	56,90	+2,44%	230,15K	aa.aa	27/08
Ubisoft Entertainment SA	5,38	5,42	5,20	+1,51%	415,26K	aa.aa	27/08
Hermes International	1.590,00	1.596,00	1.572,75	+1,73%	6,77K	aa.aa	10:13:49
Soitec	109,10	109,90	108,75	-1,27%	7,15K	aa.aa	10:04:15
Safran	343,20	351,70	341,70	-2,05%	422,27K	aa.aa	27/08
Wendel	86,10	86,35	85,75	+0,76%	1,51K	aa.aa	10:09:07
Eiffage	108,80	116,40	108,35	-7,40%	687,82K	aa.aa	27/08
Groupe SEB	58,80	59,00	58,40	+0,68%	1,58K	aa.aa	10:10:56
SCOR	33,96	34,02	33,78	+1,01%	18,67K	aa.aa	10:12:40
A2A	2,329	2,332	2,315	+0,91%	502,88K	aa.aa	10:13:53
Sartorius Stedim	197,90	199,00	196,60	+0,61%	4,96K	aa.aa	10:13:55
Covivio	50,35	51,35	49,86	-1,76%	152,08K	aa.aa	27/08
Eutelsat Communications SA	1,85	1,87	1,83	+0,55%	1,98M	aa.aa	27/08
Atos	28,6800	28,8400	28,5600	+0,56%	1,45K	aa.aa	10:13:57
Terna	9,686	9,918	9,634	-2,10%	3,89M	aa.aa	27/08
Valeo	13,65	13,99	13,59	-2,50%	705,8K	aa.aa	27/08
Mediobanca	27,880	27,910	27,520	+1,83%	18,78K	aa.aa	10:13:45
Banco Bpm	15,925	16,320	15,765	-2,12%	5,9M	aa.aa	27/08
Saipem	4,4770	4,5350	4,4560	-0,11%	10,88M	aa.aa	27/08
Alten	77,35	77,55	76,70	+0,59%	2,07K	aa.aa	10:12:53
Legrand	139,90	139,90	138,40	+2,57%	35,46K	aa.aa	10:14:00
Klepierre	37,86	38,56	37,64	-1,87%	426,77K	aa.aa	27/08
Ipsen	169,30	169,30	168,90	+0,06%	762	aa.aa	10:00:56
Emeis	12,6800	12,7300	12,6000	+0,16%	29,9K	aa.aa	10:02:33
JC Decaux SA	24,06	24,06	24,00	+0,59%	4,71K	aa.aa	10:10:09
Biomerieux	75,45	75,60	75,30	-0,07%	13,71K	aa.aa	10:13:39
Teleperformance	71,62	71,70	71,10	+0,17%	5,21K	aa.aa	10:13:16
Sopra Steria	180,20	182,60	180,20	-0,33%	4,78K	aa.aa	10:13:45
Rubis	33,42	33,64	33,42	+0,48%	6K	aa.aa	10:02:43
Erste Bank Polska	715,00	735,00	713,00	-2,46%	48,41K	aa.aa	27/08
PKO Bank Polski	112,34	116,66	112,22	-2,97%	2,03M	aa.aa	27/08
Wartsila	29,75	29,94	29,72	+0,10%	15,21K	aa.aa	10:06:20
Bank Pekao S.A.	253,90	262,00	253,10	-3,05%	458,22K	aa.aa	27/08
KGHM Polska Miedz	361,60	367,35	356,40	-0,75%	458,3K	aa.aa	27/08
Pkn orlen	147,66	151,02	145,82	-0,90%	1,26M	aa.aa	27/08
Bureau Verita	27,46	27,48	27,33	+0,29%	7,37K	aa.aa	10:13:35
Nordea Bank	17,635	17,700	17,630	+0,80%	124,71K	aa.aa	10:09:15
Inmob colonial derived	5,395	5,405	5,393	+0,09%	0	aa.aa	10:14:02
Icade	18,51	18,66	18,51	+0,22%	7,58K	aa.aa	10:12:52
E.ON derived	17,748	17,773	17,675	+0,76%	0	aa.aa	10:09:08
Fresnillo	3.219,00	3.241,00	3.202,00	+1,55%	22,35K	aa.aa	10:13:46
Getlink	18,55	19,04	18,26	-2,16%	834,02K	aa.aa	27/08
Anheuser Busch Inbev	68,50	68,52	67,82	+1,84%	60,38K	aa.aa	10:13:36
Experian	3.033,0	3.045,0	3.029,0	-0,39%	12,51K	aa.aa	10:01:01
Berkeley	3.520,0	3.566,0	3.520,0	-0,62%	623	aa.aa	10:12:07
Ageas SA	73,70	75,45	73,50	-1,14%	358,79K	aa.aa	27/08
Howden Joinery	805,50	808,60	803,00	+0,12%	14,55K	aa.aa	10:13:35
DNB	314,70	315,40	314,00	+0,06%	65,58K	aa.aa	10:08:51
Edenred	30,77	30,85	30,43	+0,79%	16,74K	aa.aa	10:11:39
Bollore	3,82	3,84	3,79	+0,26%	2,18M	aa.aa	27/08
Ocado	246,80	246,80	239,20	+2,24%	29,11K	aa.aa	10:13:49
Campari	5,8700	5,8860	5,8360	+0,69%	443,8K	aa.aa	10:13:35
PZU SA	72,70	74,00	72,62	0,00%	0	aa.aa	27/08
Glencore	598,30	599,30	598,20	+0,50%	285,43K	aa.aa	10:00:17
IAG	436,90	444,70	434,90	-1,20%	4,35M	aa.aa	27/08
Endesa derived	42,140	42,200	42,090	+0,91%	0	aa.aa	10:13:52
SGS	93,32	93,60	92,58	-0,28%	308,36K	aa.aa	27/08
Umicore	23,66	23,68	23,54	+1,02%	5,46K	aa.aa	10:05:31
TechnipFMC	76,320	77,450	74,750	+0,82%	2,61M	aa.aa	27/08
JD Sports Fashion	85,81	87,04	85,80	-0,73%	163,84K	aa.aa	10:12:38
Jupiter FM	173,40	173,60	171,40	+0,46%	7,51K	aa.aa	10:10:59
Londonmetric Property	189,60	189,80	189,20	+0,11%	27,2K	aa.aa	10:01:02
Standard Life	934,90	938,00	934,00	+0,58%	38,41K	aa.aa	10:13:51
Brenntag AG derived	60,500	60,600	59,660	-0,10%	171,8K	aa.aa	27/08
Fuchs Se Pref derived	39,620	39,660	39,080	+0,05%	58,9K	aa.aa	27/08
OC Oerlikon Corp	5,23	5,25	5,18	0,00%	0	aa.aa	27/08
Coloplast	462,4	465,0	459,0	+0,74%	16,13K	aa.aa	10:13:36
DiaSorin	77,00	77,00	74,70	+1,77%	183,34K	aa.aa	27/08
Amadeus derived	58,200	58,340	57,340	+1,43%	461,91K	aa.aa	27/08
Aedifica	68,55	68,55	68,50	+0,29%	1,98K	aa.aa	10:08:06
Elia System Op.	126,70	129,20	125,10	-1,25%	103,37K	aa.aa	27/08
Lakefront	25,38	25,44	25,26	+0,32%	4,53K	aa.aa	10:11:35
Sofina	246,80	247,40	243,60	+0,82%	8,02K	aa.aa	27/08
Warehouses de Pauw	21,26	21,70	21,20	-0,84%	416,55K	aa.aa	27/08
Dassault Avia	288,20	290,20	287,60	-0,07%	925	aa.aa	10:13:16
Avolta	46,24	47,28	46,23	0,00%	0	aa.aa	27/08
Amplifon SpA	12,075	12,105	12,015	+0,75%	53,5K	aa.aa	10:13:47
Hera SpA	3,786	3,934	3,768	-3,32%	4,1M	aa.aa	27/08
Interpump Group	37,620	38,000	37,120	-0,27%	83,92K	aa.aa	27/08
Recordati	52,70	52,70	52,70	+0,10%	4,07K	aa.aa	10:01:56
Castellum AB	134,28	134,28	134,28	-0,24%	845	aa.aa	24/08
Elekta	53,20	53,43	52,93	0,00%	0	aa.aa	27/08
Fabege	73,90	73,90	73,75	0,00%	0	aa.aa	24/08
Getinge	241,00	241,00	241,00	0,00%	0	aa.aa	18/08
Hexagon	100,63	101,35	100,53	0,00%	0	aa.aa	26/08
Holmen	323,40	323,40	323,40	0,00%	0	aa.aa	26/08
Husqvarna B	37,19	37,32	37,17	0,00%	0	aa.aa	24/08
Industrivarden	541,00	541,00	541,00	0,00%	0	aa.aa	27/08
Kinnevik Investment B	57,36	57,36	57,36	0,00%	0	aa.aa	24/08
Lundbergforetagen	584,00	584,00	584,00	0,00%	0	aa.aa	04/08
Saab AB	643,00	643,00	642,95	0,00%	0	aa.aa	24/08
Trelleborg	437,70	437,70	432,00	0,00%	0	aa.aa	24/08
CTS Eventim AG derived	60,125	60,700	59,925	-0,29%	0	aa.aa	10:13:56
Grenke derived	11,64	11,67	11,51	+0,52%	0	aa.aa	10:09:07
Tag Immobilien derived	13,20	13,20	12,97	+1,23%	303,69K	aa.aa	27/08
Evotec AG derived	3,384	3,410	3,354	+0,89%	308,96K	aa.aa	27/08
Nemetschek AG	71,400	71,500	66,000	+9,85%	442,88K	aa.aa	27/08
Sartorius AG Vz	250,40	251,20	243,80	+2,45%	107,52K	aa.aa	27/08
Deutsche Wohnen	18,000	18,200	17,760	0,00%	0	aa.aa	27/08
Volkswagen VZO derived	75,61	75,70	75,27	+0,81%	0	aa.aa	10:09:30
Carl Zeiss Medi	32,180	32,220	30,820	0,00%	0	aa.aa	27/08
Prosiebensat derived	3,6550	3,6750	3,6475	-0,35%	0	aa.aa	10:14:01
Bechtle derived	37,700	37,790	37,270	+0,11%	0	aa.aa	10:13:40
DCC	6.380,0	6.390,0	6.380,0	-0,16%	1,6K	aa.aa	10:13:00
AAK	196,2	197,2	195,7	-0,25%	285,24K	aa.aa	27/08
Afry AB	104,9	104,9	104,3	+0,96%	5,26K	aa.aa	10:12:03
Fastighets AB Balder	54,12	54,18	53,78	+0,78%	98,63K	aa.aa	10:12:33
Beijer Ref	136,90	137,30	135,60	+1,11%	14,14K	aa.aa	10:13:13
Hexpol B	95,0	95,2	93,1	+1,88%	36,25K	aa.aa	10:13:47
Indutrade	250,4	251,0	247,2	+0,48%	256,47K	aa.aa	27/08
Nibe Industrier B	43,0	43,3	42,9	-0,19%	238,96K	aa.aa	10:13:25
Swedish Orphan Biovitrum	469,80	471,00	467,80	+0,43%	18,52K	aa.aa	10:12:20
Ambu B	71,3	72,0	70,0	+1,57%	79,3K	aa.aa	10:11:53
Pandora	835,4	843,0	834,6	-0,67%	7,57K	aa.aa	10:12:19
Royal Unibrew	435	435	430	+0,83%	4,92K	aa.aa	10:13:05
Huhtamaki	32,62	32,62	32,38	+0,80%	8,58K	aa.aa	10:05:35
Orion B	80,25	80,45	80,00	+1,07%	8,81K	aa.aa	10:06:08
Entain	510,89	521,40	510,77	-0,02%	16,63K	aa.aa	10:00:47
Kingspan	104,30	104,30	104,20	+0,45%	538	aa.aa	10:06:25
CD PROJEKT	234,00	238,10	230,30	-1,68%	574,26K	aa.aa	27/08
Geberit	577,40	584,40	576,40	0,00%	0	aa.aa	27/08
LEG Immobilien AG derived	50,525	50,525	50,275	+0,55%	0	aa.aa	10:12:52
Heineken Holding NV	68,15	68,15	67,95	+0,81%	3,42K	aa.aa	10:13:35
Aker BP	350,50	351,20	348,20	+0,89%	29,55K	aa.aa	10:13:35
Gjensidige Forsikring ASA	285,80	286,40	285,00	+0,85%	4,12K	aa.aa	10:08:47
Salmar ASA	577,00	581,00	576,00	+0,96%	7,79K	aa.aa	10:11:38
Evonik derived	18,720	18,720	18,470	+1,08%	0	aa.aa	10:10:38
Sagax	172,10	172,30	170,80	+0,76%	8,99K	aa.aa	10:13:45
CNH Industrial NV	11,43	11,64	11,38	-1,64%	11,62M	aa.aa	27/08
Coca Cola HBC AG	4.564,0	4.654,0	4.564,0	-2,19%	478,48K	aa.aa	27/08
Glanbia PLC	22,40	22,48	22,40	-0,36%	548	aa.aa	10:09:02
Kerry Group	84,45	84,90	84,40	-0,18%	4,02K	aa.aa	10:13:52
ams OSRAM AG	18,16	18,60	18,12	+2,08%	482,62K	aa.aa	27/08
Belimo Holding	859,5	872,0	839,0	+3,31%	19,63K	aa.aa	27/08
Allreal Holding	200,50	201,50	198,40	0,00%	0	aa.aa	27/08
Flughafen Zurich	225,60	231,00	224,40	-2,25%	43,21K	aa.aa	27/08
Tecan Group	191,40	191,50	186,20	+1,75%	38,7K	aa.aa	27/08
Ems Chemie Hld	769,00	771,50	761,00	0,00%	0	aa.aa	27/08
Moncler SpA	47,85	47,88	47,39	+1,59%	38,2K	aa.aa	10:13:15
Kion Group AG derived	44,77	44,86	44,41	+0,31%	0	aa.aa	10:13:28
Sika	191,55	192,80	190,80	0,00%	0	aa.aa	27/08
Swiss Prime Site	127,40	127,70	126,20	0,00%	73,59K	aa.aa	27/08
Barry Callebaut	1.118,0	1.128,0	1.109,0	-1,41%	8,12K	aa.aa	27/08
Lindt & Spruengli N	92.700,0	92.800,0	91.500,0	+0,11%	165	aa.aa	27/08
Helvetia	213,20	214,60	212,20	-0,09%	110,72K	aa.aa	27/08
PSP Swiss Property	146,60	146,70	144,80	+0,48%	67,64K	aa.aa	27/08
Partners Group	751,80	751,80	736,20	+2,20%	103,32K	aa.aa	27/08
Schindler Ps	265,80	267,00	264,20	-0,23%	78,95K	aa.aa	27/08
Kuehne & Nagel	217,00	217,10	211,60	-1,77%	227,82K	aa.aa	27/08
Nel ASA	2,13	2,15	2,11	-0,47%	1,3M	aa.aa	27/08
Valmet	28,68	28,68	28,54	+0,70%	7,3K	aa.aa	10:06:26
Georg Fischer	55,40	56,35	55,40	-1,77%	240,57K	aa.aa	27/08
Sonova H Ag	236,80	240,80	235,80	0,00%	0	aa.aa	27/08
AIB	10,850	10,950	10,825	+0,56%	33,15K	aa.aa	10:12:02
Merlin Properties SA derived	13,540	13,950	13,540	-2,80%	995,36K	aa.aa	27/08
FinecoBank	23,7900	23,8200	23,7400	+1,02%	33,18K	aa.aa	10:13:45
Zalando SE derived	24,01	24,14	24,01	+0,04%	0	aa.aa	10:09:13
SSP	198,90	202,60	198,90	-0,55%	117,83K	aa.aa	10:13:58
Tritax Big Box	158,80	159,30	158,80	-0,13%	10,18K	aa.aa	10:00:14
Scatec Solar OL	97,25	97,30	97,00	+0,46%	2,37K	aa.aa	10:13:11
Spie	43,38	43,72	43,22	+0,18%	11,11K	aa.aa	10:12:18
Hella KGaA Hueck & Co	70,30	70,70	69,70	+0,29%	2,94K	aa.aa	27/08
ISS A/S	290,20	291,00	289,80	-0,14%	6,86K	aa.aa	10:07:04
NN Group NV	77,82	77,88	77,54	+0,75%	13,53K	aa.aa	10:12:58
IMCD NV	96,76	97,40	95,88	-0,74%	64,28K	aa.aa	27/08
Euronext	165,40	166,10	165,40	+0,06%	1,9K	aa.aa	10:13:35
Argen-X	907,40	910,00	896,60	+1,09%	74,21K	aa.aa	27/08
UBS Group	43,80	43,96	43,20	-0,23%	4,07M	aa.aa	27/08
Aena derived	26,78	27,64	26,76	-2,97%	1,21M	aa.aa	27/08
Elis Services SA	23,92	24,00	23,90	+0,08%	3,62K	aa.aa	10:12:41
Auto Trader Group Plc	536,60	536,80	531,20	+0,11%	48,92K	aa.aa	10:13:36
Evolution AB	831,00	840,40	820,80	-0,19%	564,17K	aa.aa	27/08
B M European Value Retail	242,14	243,80	240,00	-0,76%	95,53K	aa.aa	10:13:52
Cembra Money Bank AG	89,25	89,65	87,30	0,00%	0	aa.aa	27/08
Straumann Holding AG	92,18	93,38	91,96	-0,75%	435,07K	aa.aa	27/08
Temenos Group AG	76,35	77,40	75,50	+1,87%	308,69K	aa.aa	27/08
Cellnex Telecom derived	26,40	26,74	26,20	-1,31%	1,07M	aa.aa	27/08
Worldline SA	13,78	13,78	13,16	+2,84%	356,13K	aa.aa	27/08
Siltronic AG	79,450	82,800	79,000	0,00%	0	aa.aa	27/08
Inwit	6,165	6,175	6,130	+0,33%	35,53K	aa.aa	10:13:07
Puma SE derived	26,02	26,26	24,90	+4,08%	595,6K	aa.aa	27/08
Scout24 AG derived	81,250	81,700	79,200	+1,37%	341,07K	aa.aa	27/08
Ferrari NV	414,04	416,39	411,31	+0,29%	301,75K	aa.aa	27/08
Poste Italiane	27,970	27,980	27,860	+1,16%	118,23K	aa.aa	10:13:51
ABN AMRO	40,86	41,62	40,79	-1,14%	1,9M	aa.aa	27/08
Amundi	95,20	95,25	94,80	+1,17%	7,64K	aa.aa	10:12:01
Dometic Group publ AB	22,06	22,62	21,96	-1,43%	878,6K	aa.aa	27/08
Adler derived	0,13	0,14	0,13	0,00%	0	aa.aa	27/08
Grand City	9,34	9,35	9,19	0,00%	0	aa.aa	27/08
Vonovia	19,95	19,96	19,68	+1,06%	2,36M	aa.aa	27/08
Covestro	60,000	60,000	60,000	-0,17%	0	aa.aa	09:08:04
Aroundtown	2,002	2,002	2,002	-0,50%	55	aa.aa	09:18:32
VAT Group	606,20	620,60	604,40	-0,36%	53,59K	aa.aa	27/08
Signify	15,51	15,54	15,40	+0,32%	9,87K	aa.aa	10:10:32
ASR Nederland	70,76	70,76	69,30	+1,43%	853,55K	aa.aa	27/08
Oersted AS	141,30	142,45	141,15	0,00%	17,09K	aa.aa	10:12:42
Givaudan	3.274,00	3.308,00	3.241,00	-2,94%	33,86K	aa.aa	27/08
Uniper SE derived	47,350	47,350	46,775	+2,38%	0	aa.aa	10:03:07
Unilever	55,53	55,53	54,73	-0,38%	1,38M	aa.aa	27/08
ConvaTec Group	229,60	231,20	229,40	0,00%	70,91K	aa.aa	10:13:36
Italgas	8,718	8,740	8,700	+0,60%	36,74K	aa.aa	10:11:03
Galenica Sante	83,90	84,30	82,20	+1,94%	233,76K	aa.aa	27/08
Dino Polska	35,44	36,16	35,44	-1,80%	4,15M	aa.aa	27/08
Essity B	280,10	280,90	279,80	+0,11%	34,38K	aa.aa	10:13:32
Delivery Hero derived	37,08	37,09	37,05	+0,08%	0	aa.aa	10:10:08
HelloFresh derived	2,86	2,86	2,76	+1,78%	1,32M	aa.aa	27/08
Siemens Healthineers	39,26	39,32	38,66	0,00%	813,25K	aa.aa	27/08
Adyen	1.083,80	1.088,60	1.074,80	+0,39%	5,92K	aa.aa	10:13:35
Lumo Kodit Oyj	8,32	8,32	8,32	+0,24%	1,1K	aa.aa	10:01:58
Epiroc A	274,90	275,60	274,10	+0,59%	14,36K	aa.aa	10:12:19
Quilter	193,70	193,80	191,40	+0,52%	21,29K	aa.aa	10:07:25
SIG Group	13,89	14,07	13,86	-1,07%	956,48K	aa.aa	27/08
Knorr-Bremse derived	106,90	107,40	105,50	+0,75%	171,51K	aa.aa	27/08
Viaplay AB	2,46	2,46	2,46	+0,82%	500	aa.aa	27/08
Alcon	58,46	58,54	57,80	-0,24%	715,31K	aa.aa	27/08
Stadler Rail	31,42	31,50	29,92	0,00%	0	aa.aa	27/08
Nexi	4,440	4,451	4,406	+0,84%	383,05K	aa.aa	10:13:35
Prosus	38,53	38,88	38,48	+1,37%	216,2K	aa.aa	10:13:42
EQT AB	339,30	339,80	337,10	+0,65%	41,34K	aa.aa	10:09:23
Softwareone	9,68	9,68	9,28	0,00%	0	aa.aa	27/08
M&G	350,30	351,20	349,69	+0,46%	71,46K	aa.aa	10:13:51
THG Holdings	34,98	34,99	34,91	+0,92%	76,67K	aa.aa	10:06:00
Allegro	44,04	44,85	43,86	-1,78%	2,65M	aa.aa	27/08

BİST 100

14.543,70

-31,81

-0,22%

DAX

26.513,74

+157,77

+0,60%

Dow Jones

53.569,44

+105,56

+0,20%

US 500

7.729,50

-1,3

-0,02%

Nikkei 225

66.385,00

+253,02

+0,38%

FTSE 100

10.827,47

+34,93

+0,32%

Dolar Endeksi

99,118

+0,026

+0,03%

Reklam

Piyasaya Yön Verenler

İsim	Son Fiyat	Fark %	Hac.
Türkiye Halk Bankası	46,10	+%9,97	4,85Mln
Tera Yatirim Teknoloji Holding AS	30,34	-%9,97	5,25Mln
Turkcell İletişim Hizmetleri	103,80	+%0,97	763,90B
Citlekci Magazacilik Gida AS	134,70	+%4,18	477,68B
Astor Enerji	352,00	+%0,86	169,97B
SASA Polyester	2,390	+%0,42	24,60Mln
THY	307,00	-%0,08	191,25B

İsim	Son Fiyat	Fark %	Hac.
Türkiye Halk Bankası	46,10	+%9,97	4,85Mln
Teknika Plast Teknik Kalip Plastik	165,90	+%9,94	122,51B
Arz Gayrimenkul ve Girisim	1,24	+%7,83	101,00
Prizma Pres	87,500	+%6,71	43,53B
Skyalp Finansal Teknolojiler ve Danismanlik AS	255,000	+%5,50	2,63B
İnfo Yatırım A.Ş.	7,000	+%4,48	383,62B
Kapeks Kimya Sanayi AS	157,90	+%4,43	163,80B

İsim	Son Fiyat	Fark %	Hac.
Destek Finans Faktoring	1.965,00	-%9,99	1,42B
Enpara Bank AS	54,60	-%9,98	26,29B
Tera Yatirim Teknoloji Holding AS	30,34	-%9,97	5,25Mln
Aksu Enerji ve Ticaret	37,38	-%9,97	12,20B
Sekuro Plastik Ambalaj	9,410	-%6,83	95,15B
Hedef Portfoy Yonetimi AS	1,52	-%6,17	66,00
Cosmos	127,800	-%5,89	4,06B

Öncü Hisseler

İsim	Son Fiyat	Fark %	Hac.
Katılımevim Tasarruf	66,80	-%0,30	306,15B
Tera Yatirim Teknoloji Holding AS	30,34	-%9,97	5,25Mln
Fenerbahçe	3,35	%0,00	882,03B
Aselsan	403,75	%0,00	108,24B
Türkiye Halk Bankası	46,10	+%9,97	4,85Mln

Daha fazla göster

En İskontolu Hisseler

İsim	Son Fiyat	Fark	Adil Değer
Aaaaaaa	10,280	+54,91%	15,925
A Aaaaa	10,280	+54,91%	15,925
Aaaaaaaaaaaaaaaaaaaa	5,66	+52,12%	8,61
Aaaaaaaaaaaaaa	5,66	+52,12%	8,61
Aaaaaaaa Aaaa Aaaaa	5,69	+51,94%	8,65
Aa Aaaaa Aaaaaaaaa	5,69	+51,94%	8,65
Aaaaaaaaaaaa	78,55	+51,15%	118,73

İsim	Son Fiyat	Fark	Adil Değer
Aaaaaaa	10,280	+54,91%	15,925
A Aaaaa	10,280	+54,91%	15,925
Aaaaaaaaaaaaaaaaaaaa	5,66	+52,12%	8,61
Aaaaaaaaaaaaaa	5,66	+52,12%	8,61
Aaaaaaaa Aaaa Aaaaa	5,69	+51,94%	8,65
Aa Aaaaa Aaaaaaaaa	5,69	+51,94%	8,65
Aaaaaaaaaaaa	78,55	+51,15%	118,73

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

+10168.5%

BİST 100

+1497.0%

Bu stratejideki hisse senetleri

aaaaaaaa aa

aaaaaaa aaa aaa aaa aaaaa

aaaaaa

Stratejinin Kilidini Aç

Enflasyonu Yenin

+10573.0%

BİST 100

+1497.0%

Bu stratejideki hisse senetleri

aaaaaaa aaa aaaa a

aaaaaaaa aa

Stratejinin Kilidini Aç

S&P 500’ü Geride Bırakın

+1220.3%

S&P 500

+442.1%

Bu stratejideki hisse senetleri

aaa aaa aaaa aaa

aaaa aaa

aaaa aaaaa aaaa a

Stratejinin Kilidini Aç

Dow’un Performansını Geçin

+959.5%

Dow Jones Industrial Average

+308.8%

Bu stratejideki hisse senetleri

aaaa aaa

aaaaa aaa aaa

aaaaaa aaaaa aaaaaa a

Stratejinin Kilidini Aç

Teknoloji Devleri

+3236.2%

S&P 500

+442.1%

Bu stratejideki hisse senetleri

aaaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaa aaaaa aaaa a

Stratejinin Kilidini Aç

Orta Ölçekli Şirketler

+1068.0%

S&P Midcap 400

+274.9%

Bu stratejideki hisse senetleri

aaaa aaa aaaaa aaaaa aaa

aaaa aaa a

aaaaaaaa aaaaaaa aaaa aaa

Stratejinin Kilidini Aç

En İyi Değer Sunan Hisseler

+1412.1%

S&P 500 Pure Value

+254.3%

Bu stratejideki hisse senetleri

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aaa aaaa a

aaa aaaaa aaaaa aaa aaa

Stratejinin Kilidini Aç

Buffett’ın En İyileri

+499.5%

S&P 500 Pure Value

+186.8%

Bu stratejideki hisse senetleri

aaaa aaaaa aaaa a

aaaaaaaa aaaaa aaa

aaaaa aaaaaaa aaaaa

Stratejinin Kilidini Aç

Meksika Borsa Liderleri

+565.9%

S&P/BMV IPC

+52.6%

Bu stratejideki hisse senetleri

aaaaaa aaa aaa

aaaaaaaa aa

aaaaaaa aaa aaa aaa aaaaa

Stratejinin Kilidini Aç

En iyi Brezilya Hisseleri

+977.2%

Bovespa

+250.2%

Bu stratejideki hisse senetleri

aaa aaa aaaa aaa

aaaaaa aaa aaa

aaaaaaa aa

Stratejinin Kilidini Aç

İtalya’nın Önde Gelenleri

+1018.4%

FTSE Italia All Share

+172.6%

Bu stratejideki hisse senetleri

aaaa aaa aaaaa aaaaa aaa

aaaaaaaa aa

aaaaaa

Stratejinin Kilidini Aç

Alfa Almanya Seçkisi

+517.8%

DAX

+168.9%

Bu stratejideki hisse senetleri

aaaaa aaa aaa

aaaaaa aaaaa aaaaaa a

Stratejinin Kilidini Aç

TASI Süper Yıldızları

+663.3%

Tadawul Borsası

+33.6%

Bu stratejideki hisse senetleri

aaa aaaaa aaaaa aaa aaa

aaaaa aaaaaaa aaaaa

Stratejinin Kilidini Aç

Koreli Pazar Liderleri

+801.5%

KOSPI

+238.7%

Bu stratejideki hisse senetleri

aaa aaaaa aaaaa aaa aaa

aaaaaa aaaaa aaaaaa a

aaaaaaaa aaaaa aaa

Stratejinin Kilidini Aç

Meksika Fırsatları

+386.9%

S&P/BMV IPC

+52.6%

Bu stratejideki hisse senetleri

aaaa aaa aaaaa aaaaa aaa

aaaaaa

aaaaaa aaaaa aaaaaa a

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