Reklam

STOXX 600 (STOXX)

Gerçek zamanlı türetilmiş veri


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

Döviz EUR

635,22

-7,38(-1,15%)

Gerçek zamanlı Veriler·16:52:30

Gün Aralığı

635,22

643,02

52 Hafta

549,24

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	4.183,0	4.223,0	4.174,0	-0,02%	1,56M	aa.aa	16:11:09
HSBC	1.516,48	1.551,00	1.514,60	-1,36%	14,16M	aa.aa	16:44:33
Barclays	468,10	481,30	468,05	-2,25%	24,27M	aa.aa	16:50:53
InterContinental	152,6	153,7	151,7	-0,59%	169,9K	aa.aa	16:47:49
BP	561,10	562,30	553,10	-0,51%	20,17M	aa.aa	16:50:51
Next	14.175,0	14.850,0	14.170,0	-4,99%	207,17K	aa.aa	16:50:56
Lloyds Banking	109,48	112,20	109,48	-2,43%	116,71M	aa.aa	16:50:52
Marks & Spencer	358,57	365,30	358,20	-1,76%	4,33M	aa.aa	16:44:10
NatWest Group	703,00	714,00	701,00	-1,38%	10,51M	aa.aa	16:01:25
Prudential	968,60	987,40	965,80	-2,54%	2,91M	aa.aa	16:16:13
ING Groep	31,66	32,35	31,63	-2,01%	4,62M	aa.aa	16:46:25
Shell	41,42	41,50	40,96	-0,35%	3,95M	aa.aa	16:51:28
Heineken	70,54	71,10	70,48	-1,15%	148,65K	aa.aa	16:19:12
Aegon NV	7,866	7,986	7,842	-1,68%	2,06M	aa.aa	16:34:22
Philips	21,42	21,67	21,39	-0,56%	461,69K	aa.aa	16:45:24
Telecom Italia	7,8320	7,8900	7,8010	-0,55%	5,1M	aa.aa	16:16:50
Stellantis NV	4,252	4,445	4,244	-4,15%	32,97M	aa.aa	16:52:31
Assicurazioni Generali	44,9000	46,0700	44,7300	-2,79%	1,97M	aa.aa	16:46:36
Snam Rete	5,572	5,606	5,562	-0,89%	2,48M	aa.aa	16:16:19
Pirelli & C	6,4000	6,4250	6,3550	+0,08%	514,6K	aa.aa	16:49:03
Adecco N	24,88	25,18	24,64	+1,72%	428,05K	aa.aa	16:01:14
Richemont	169,15	171,90	168,35	-1,40%	1,2M	aa.aa	15:48:11
Julius Baer	72,56	73,74	72,34	-1,28%	224,79K	aa.aa	16:29:32
ABB	80,70	81,10	79,52	+1,48%	2,76M	aa.aa	16:29:17
Holcim	67,84	68,44	67,66	-0,59%	1,03M	aa.aa	16:37:33
Logitech	85,30	86,22	84,54	+1,16%	447,39K	aa.aa	15:41:51
Clariant	10,39	10,50	10,35	-1,52%	109,12K	aa.aa	15:59:50
Zurich Insurance Group	596,20	605,20	595,60	-1,88%	415,92K	aa.aa	15:41:47
Swatch Group	176,85	178,25	175,95	-0,23%	53,62K	aa.aa	16:28:29
Swiss Life Holding	923,00	934,00	919,60	-1,35%	51,24K	aa.aa	16:36:36
Novartis	116,36	116,98	115,52	+0,29%	3,71M	aa.aa	16:12:18
Nestle SA	76,48	77,60	76,37	-2,36%	5,22M	aa.aa	16:23:46
Swiss Re	138,55	139,55	138,00	-0,68%	590,15K	aa.aa	16:37:24
Roche Holding Participation	361,70	365,10	358,60	+0,14%	1,39M	aa.aa	16:18:36
Lonza Group	548,40	551,40	543,80	+0,62%	131,45K	aa.aa	16:36:05
Swisscom	649,50	668,50	649,00	-3,28%	103,88K	aa.aa	16:17:56
BASF derived	51,520	52,160	51,505	-1,62%	1,87M	aa.aa	16:46:05
Bayer derived	48,26	49,16	48,22	-1,59%	2,13M	aa.aa	16:46:12
Allianz derived	439,85	449,95	439,55	-2,49%	743,18K	aa.aa	16:46:07
Adidas derived	141,70	143,28	140,78	-0,49%	436,25K	aa.aa	16:46:11
Lufthansa derived	7,588	7,773	7,578	-1,15%	1,76M	aa.aa	16:47:52
Siemens derived	264,65	268,65	264,60	-0,73%	1,31M	aa.aa	16:46:11
Deutsche Bank derived	33,070	34,210	33,040	-3,43%	5,22M	aa.aa	16:46:01
Continental derived	69,19	70,44	68,82	-2,19%	252,8K	aa.aa	16:46:04
Deutsche Post derived	55,700	56,675	55,460	-1,42%	1,8M	aa.aa	16:46:12
Mercedes Benz Group derived	44,705	45,770	44,665	-3,23%	2,08M	aa.aa	16:50:23
Porsche Automobil Holding SE derived	29,000	29,655	29,000	-2,91%	281,96K	aa.aa	16:45:36
Henkel derived	73,09	74,05	73,07	-1,26%	275,81K	aa.aa	16:45:48
Commerzbank derived	41,110	41,795	41,095	-1,46%	1,28M	aa.aa	16:46:11
Deutsche Borse derived	277,350	279,800	275,050	-0,88%	353,61K	aa.aa	16:45:34
Norsk Hydro	86,48	87,60	86,16	-0,07%	1,17M	aa.aa	16:33:33
Mowi	199,00	201,40	198,80	-1,87%	495,74K	aa.aa	15:56:04
Orkla	90,15	91,00	90,00	-1,64%	745,73K	aa.aa	15:55:19
Equinor	415,40	416,20	410,20	-0,22%	1,46M	aa.aa	16:03:58
Tomra Systems	90,75	92,00	90,60	-1,04%	298,42K	aa.aa	15:56:06
Storebrand	198,00	201,20	197,60	-1,59%	306,87K	aa.aa	16:45:00
Telenor	131,90	135,00	131,30	-3,16%	1,79M	aa.aa	16:41:44
Yara International	454,40	459,50	452,50	-1,37%	127,76K	aa.aa	16:19:27
Subsea 7	319,20	331,40	317,40	-3,45%	129,34K	aa.aa	16:00:57
Air France KLM SA	11,41	11,57	11,39	-0,48%	158,28K	aa.aa	16:20:40
Accor	45,43	46,05	45,39	-0,70%	209,7K	aa.aa	15:59:50
Air Liquide	163,14	164,94	162,94	-1,27%	593,87K	aa.aa	16:16:14
Capgemini	105,75	107,70	105,20	-1,26%	125,71K	aa.aa	15:59:03
Axa	44,17	44,82	44,12	-1,98%	2,4M	aa.aa	16:52:37
Danone	60,10	61,16	60,04	-2,09%	740,64K	aa.aa	16:48:45
Engie	23,73	24,22	23,63	-2,14%	2,42M	aa.aa	16:52:30
BNP Paribas	100,02	103,50	99,91	-3,62%	1,82M	aa.aa	16:52:34
Bouygues	43,36	44,81	43,34	-3,32%	250,86K	aa.aa	16:52:29
Louis Vuitton	401,75	410,25	401,50	-2,56%	359,19K	aa.aa	16:49:52
L'Oreal	377,00	381,40	375,85	-0,82%	249,32K	aa.aa	16:50:05
Schneider Electric	287,15	289,30	286,10	+0,02%	477,7K	aa.aa	16:16:15
Saint Gobain	69,10	70,48	69,02	-1,76%	500,49K	aa.aa	15:58:35
Carrefour	16,450	16,740	16,435	-2,14%	589,52K	aa.aa	16:48:47
EssilorLuxottica	139,05	140,60	138,70	-1,70%	789,43K	aa.aa	16:44:14
Pernod Ricard	59,30	59,98	59,30	-1,36%	201,2K	aa.aa	16:48:59
Credit Agricole	18,32	18,59	18,29	-1,53%	1,76M	aa.aa	15:59:05
Orange	15,15	15,53	15,04	-5,11%	4,32M	aa.aa	16:52:29
SocGen	73,53	75,07	73,14	-0,85%	1,04M	aa.aa	15:59:48
Michelin	33,18	33,56	33,12	-1,07%	442,75K	aa.aa	15:59:00
Airbus Group	194,38	197,60	194,24	-0,57%	732,86K	aa.aa	16:46:08
Alstom	15,50	15,61	15,44	-1,24%	294,64K	aa.aa	15:59:11
Sanofi	74,20	75,34	74,18	-1,41%	1,22M	aa.aa	16:49:44
Vivendi	1,51	1,53	1,50	-1,76%	785,59K	aa.aa	15:57:17
TotalEnergies SE	79,24	79,71	78,34	-0,49%	3,18M	aa.aa	16:52:30
STMicro	43,10	43,67	43,08	+1,54%	1,03M	aa.aa	16:52:25
Vinci	110,25	112,65	110,25	-2,35%	542,02K	aa.aa	16:16:28
Renault	27,73	28,55	27,70	-4,21%	622,26K	aa.aa	16:52:32
Veolia Environnement	31,49	32,06	31,48	-1,93%	558,53K	aa.aa	15:59:45
Galp Energia	21,76	21,97	21,70	-1,32%	450,76K	aa.aa	16:07:05
Jeronimo Martins	17,87	18,16	17,85	-1,05%	520,89K	aa.aa	16:27:42
EDP	4,807	4,847	4,801	-0,93%	3,75M	aa.aa	16:08:46
ACS derived	93,525	94,900	93,325	-0,13%	122,23K	aa.aa	15:57:24
BBVA derived	24,660	25,210	24,595	-1,91%	7,18M	aa.aa	16:16:07
Bankinter derived	16,547	16,785	16,477	-1,33%	587,55K	aa.aa	15:57:54
Caixabank derived	12,903	13,067	12,883	-0,82%	2,37M	aa.aa	15:59:57
Enagas derived	16,734	16,770	16,610	-0,86%	257,19K	aa.aa	16:44:18
Naturgy Energy derived	29,670	29,890	29,570	-0,97%	335,63K	aa.aa	16:38:26
Grifols derived	9,635	9,725	9,615	-0,40%	310,75K	aa.aa	15:55:12
Ferrovial derived	47,520	47,870	47,410	-0,38%	205,96K	aa.aa	16:33:53
Redeia Corporacion derived	15,060	15,095	14,985	-0,20%	289,87K	aa.aa	16:41:09
Inditex derived	51,800	52,390	51,750	-1,15%	1,29M	aa.aa	16:43:53
Repsol derived	29,530	29,570	29,180	-0,77%	1,43M	aa.aa	16:46:27
Iberdrola derived	20,315	20,445	20,285	-1,00%	6,19M	aa.aa	16:15:31
Telefonica derived	3,5850	3,6750	3,5850	-4,45%	10,92M	aa.aa	16:42:51
Banco de Sabadell derived	3,6650	3,7250	3,6550	-1,03%	6,43M	aa.aa	15:45:53
Santander derived	12,5740	12,9660	12,5730	-2,92%	22,21M	aa.aa	16:21:29
Electrolux B	25,9	26,4	25,8	-2,26%	831,92K	aa.aa	16:00:01
Atlas Copco A	198,45	200,90	197,95	-0,35%	1,14M	aa.aa	15:56:00
Boliden	534,00	547,60	533,20	-1,00%	416,31K	aa.aa	16:38:14
LM Ericsson B	100,55	101,65	100,45	-0,69%	2,53M	aa.aa	16:52:27
Alfa Laval	546,2	555,0	546,2	-1,76%	206,37K	aa.aa	16:52:21
Assa Abloy	348,2	352,4	348,2	+0,61%	637,44K	aa.aa	16:32:55
S.e.b	227,10	230,70	227,10	-1,48%	921,81K	aa.aa	16:22:31
Sandvik	371,30	375,70	371,30	-0,48%	963,63K	aa.aa	16:52:45
Investor B	404,3	408,4	404,2	-0,46%	1,08M	aa.aa	16:52:36
Orron Energy AB	8,10	8,22	8,02	+1,12%	846,74K	aa.aa	16:51:01
Hennes & Mauritz	161,8	164,4	161,6	-1,55%	1,36M	aa.aa	16:45:46
Svenska Cellulosa	121,4	122,2	120,5	+0,33%	1,61M	aa.aa	16:52:19
Securitas B	153,30	154,50	153,00	-0,20%	296,07K	aa.aa	16:48:19
Swedbank	400,40	407,70	399,90	-1,57%	1,36M	aa.aa	16:52:44
Skanska B	269,10	271,80	269,10	-0,70%	199,28K	aa.aa	16:52:49
Svenska Handelsbanken	152,45	155,35	152,45	-1,68%	2,09M	aa.aa	16:52:32
Volvo B	334,10	338,30	333,70	-1,10%	966,67K	aa.aa	16:52:43
Tele2 AB	166,85	172,30	166,15	-3,69%	1,45M	aa.aa	16:02:36
Telia Company	46,19	47,73	45,98	-3,55%	4,12M	aa.aa	16:52:35
SKF B	270,8	275,7	270,4	-1,67%	562,94K	aa.aa	16:52:34
Proximus	6,32	6,54	6,31	-4,24%	124,07K	aa.aa	16:52:45
Ackermans en van Haaren	271,80	274,00	271,60	-0,80%	12,25K	aa.aa	16:02:39
Etablissementen Franz Colruyt	38,50	38,78	38,40	-0,57%	3,1K	aa.aa	16:49:07
KBC Groep	131,15	133,25	130,90	-1,69%	114,85K	aa.aa	16:26:33
Solvay	25,52	26,17	25,36	-2,97%	90,53K	aa.aa	16:02:47
GBL	74,40	74,70	74,15	-0,53%	30,19K	aa.aa	16:14:57
UCB	210,90	211,30	208,60	+1,10%	35,01K	aa.aa	16:16:28
Danske Bank	375,6	378,0	374,7	-0,05%	264,94K	aa.aa	15:54:38
Carlsberg B	838,4	851,0	836,0	-1,85%	125,93K	aa.aa	15:54:19
Dsv	1.281,0	1.325,0	1.275,0	-2,33%	207,3K	aa.aa	16:51:55
Novo Nordisk B	280,1	284,7	279,9	+0,27%	2M	aa.aa	16:45:46
Moeller Maersk B	22.660	22.850	22.340	-0,26%	3,36K	aa.aa	16:43:28
Novozymes AS	426,7	428,0	424,8	-0,02%	119,95K	aa.aa	15:54:12
Genmab	2.274,0	2.281,0	2.245,0	+1,34%	30,52K	aa.aa	15:52:53
Gn Store Nord	98,1	99,4	97,3	-0,93%	304,66K	aa.aa	16:50:29
Vestas Wind	209,4	211,4	208,1	-0,43%	668,73K	aa.aa	16:20:10
Demant	298,8	300,6	297,4	-0,13%	61,93K	aa.aa	15:49:21
Trygvesta	152,0	153,9	151,6	-1,36%	197,29K	aa.aa	15:54:47
Kone Corporation	50,34	50,68	50,06	-0,24%	113,81K	aa.aa	16:11:13
Elisa Corporat.	37,28	38,16	37,14	-3,17%	227,14K	aa.aa	15:57:08
Fortum	24,20	24,43	24,04	-0,94%	382,13K	aa.aa	15:57:10
Kesko	22,34	22,48	22,30	-0,89%	146,62K	aa.aa	16:25:04
Neste Oyj	34,04	34,43	33,79	-0,79%	302,18K	aa.aa	15:56:33
Stora Enso OYJ	10,640	10,815	10,610	0,00%	505,81K	aa.aa	16:25:33
Sampo Plc	9,38	9,50	9,36	-1,41%	1,09M	aa.aa	15:55:55
Nokian Renkaat	15,80	15,94	15,75	-0,88%	58,02K	aa.aa	15:53:16
UPM-Kymmene	26,05	26,59	25,96	-1,33%	356,42K	aa.aa	15:57:21
Andritz Ag derived	84,400	84,950	84,050	-0,35%	62,56K	aa.aa	16:03:13
Erste Bank derived	118,450	122,050	118,450	-3,31%	214,92K	aa.aa	16:45:37
CPI Europe derived	15,305	15,465	15,245	-0,10%	7,65K	aa.aa	16:41:24
Omv Ag derived	71,420	71,995	71,120	-1,01%	148,32K	aa.aa	16:24:33
Raiffeisen Bank derived	61,395	62,545	61,245	+0,73%	244,07K	aa.aa	16:26:02
Voestalpine derived	46,595	46,925	46,225	-0,52%	150,44K	aa.aa	16:23:13
Verbund derived	62,000	62,375	61,750	-0,24%	78,04K	aa.aa	16:46:15
Wienerberger derived	17,540	17,785	17,460	-2,18%	185,97K	aa.aa	16:25:58
Nokia Oyj	9,398	9,592	9,334	+1,60%	10,45M	aa.aa	16:51:57
BMW derived	61,155	63,055	61,120	-3,27%	1,18M	aa.aa	16:46:11
Fresenius Medical Care derived	38,515	38,915	38,485	-1,24%	515,93K	aa.aa	16:46:01
Deutsche Tel. derived	27,085	27,575	27,015	-4,29%	9,12M	aa.aa	16:46:12
Merck derived	130,28	132,10	130,23	-0,89%	215,87K	aa.aa	16:46:07
Infineon derived	56,070	56,655	55,600	+3,07%	3,73M	aa.aa	16:46:11
Munchener Ruck derived	504,70	508,90	502,90	-1,16%	322,03K	aa.aa	16:45:31
SAP derived	183,290	187,240	183,240	-2,51%	2,26M	aa.aa	16:46:14
ThyssenKrupp derived	15,478	15,655	15,360	-0,69%	666,29K	aa.aa	16:12:48
Rheinmetall derived	1.018,500	1.034,800	1.009,700	+0,23%	129,36K	aa.aa	16:45:43
Vodafone Group PLC	125,600	130,850	124,650	-4,67%	29,13M	aa.aa	16:50:55
Lagardere SCA	18,02	18,20	17,94	-0,22%	9,27K	aa.aa	16:51:24
Kering	236,20	239,25	235,73	-1,42%	135,64K	aa.aa	16:21:22
Unibail-Rodamco	92,92	93,94	92,84	-1,55%	88,92K	aa.aa	16:11:27
Lanxess derived	13,655	13,795	13,575	-1,27%	111,62K	aa.aa	15:55:36
Beiersdorf derived	74,345	74,900	74,250	-0,93%	180,94K	aa.aa	16:46:11
Fresenius SE derived	45,897	46,215	45,655	-0,47%	1,26M	aa.aa	16:45:47
Freenet AG derived	24,250	24,650	24,240	-3,39%	181,8K	aa.aa	16:52:11
GEA Group AG derived	64,575	65,150	64,525	-1,03%	244,72K	aa.aa	16:47:09
Hannover Rueckversicherung AG derived	252,30	254,40	251,50	-1,14%	98,6K	aa.aa	16:45:23
RWE derived	60,380	60,780	60,020	-0,40%	979,42K	aa.aa	16:45:44
K+S AG derived	16,470	16,680	16,370	-0,60%	813,34K	aa.aa	16:19:34
Mtu Aero Engines Holding AG derived	341,55	345,95	340,50	-1,20%	104,89K	aa.aa	16:46:07
Symrise AG derived	88,690	89,780	88,690	-1,56%	246,44K	aa.aa	16:46:12
Heidelberg Materials derived	144,700	146,400	144,500	-0,99%	419,69K	aa.aa	16:45:38
Qiagen NV derived	38,355	39,015	38,285	-0,65%	319,24K	aa.aa	16:52:44
United Internet AG derived	27,010	27,540	26,980	-2,56%	75,65K	aa.aa	16:52:35
Hugo Boss AG derived	38,045	38,090	37,970	+0,17%	52,99K	aa.aa	16:43:17
AstraZeneca	12.492,0	12.596,0	12.438,0	+0,52%	1,61M	aa.aa	16:50:53
Bellway	2.060,0	2.106,0	2.060,0	-2,28%	141,88K	aa.aa	16:51:11
Legal & General	293,30	299,60	292,54	-2,75%	7,13M	aa.aa	15:53:55
Imperial Brands	2.482,00	2.514,00	2.482,00	-0,56%	616,95K	aa.aa	15:53:50
Reckitt Benckiser	4.940,0	5.000,0	4.937,0	-1,32%	621,18K	aa.aa	16:17:03
Kingfisher	306,00	309,40	305,20	-1,10%	1,73M	aa.aa	15:53:27
Relx	2.513,00	2.562,00	2.508,00	-2,22%	2,19M	aa.aa	16:33:27
Centrica	148,40	152,45	148,30	-2,69%	7,95M	aa.aa	16:50:52
3I Group	2.700,00	2.730,00	2.680,00	-0,55%	851,04K	aa.aa	16:13:19
WPP	388,30	391,90	384,40	-0,13%	1,35M	aa.aa	15:51:33
Victrex	956,0	966,0	947,5	+0,21%	301,21K	aa.aa	16:52:32
Tesco	473,90	480,80	473,60	-1,54%	4,66M	aa.aa	15:54:00
Aberdeen	238,80	244,20	238,20	-1,65%	1,67M	aa.aa	15:52:40
Diageo	1.611,0	1.623,0	1.607,5	-0,92%	1,92M	aa.aa	16:33:26
Hikma Pharma	1.606,00	1.619,00	1.578,00	+0,63%	195,4K	aa.aa	15:51:17
Investec	635,00	662,00	635,00	-3,93%	1,82M	aa.aa	16:45:04
Rio Tinto PLC	7.290,0	7.365,0	7.273,0	-0,51%	872,45K	aa.aa	16:23:51
Johnson Matthey	2.334,0	2.368,0	2.290,0	-1,44%	138,44K	aa.aa	16:52:37
Anglo American	3.997,0	4.098,0	3.987,0	-1,38%	1,14M	aa.aa	15:54:00
Capita	234,50	243,50	234,00	-2,29%	321,05K	aa.aa	16:52:35
Bunzl	2.630,0	2.648,0	2.626,0	-0,30%	421,8K	aa.aa	15:53:28
Burberry Group	1.000,0	1.014,0	997,8	-1,33%	2,52M	aa.aa	16:52:24
GSK plc	1.886,00	1.912,00	1.872,50	-0,74%	3,22M	aa.aa	16:09:06
Barratt Redrow	310,70	314,50	310,40	-1,15%	2,36M	aa.aa	15:52:42
Aviva	709,00	725,80	706,73	-2,34%	5,87M	aa.aa	16:15:15
BHP Group Ltd	3.240,00	3.262,00	3.224,00	-0,15%	200,53K	aa.aa	16:20:31
Sage	1.011,50	1.031,50	1.011,00	-2,18%	1,04M	aa.aa	16:36:09
WH Smith	377,4	382,2	375,0	-1,46%	223,74K	aa.aa	16:49:37
Pearson	1.197,00	1.216,50	1.195,50	-0,54%	1,09M	aa.aa	16:42:08
Hammerson	345,00	348,20	343,00	-1,54%	453,82K	aa.aa	16:41:38
Associated British Foods	1.809,0	1.837,0	1.805,0	-1,85%	593,54K	aa.aa	15:53:53
Tullow Oil	21,50	21,75	21,20	-1,83%	3,67M	aa.aa	15:56:11
London Stock Exchange	8.168,0	8.248,0	8.136,0	-1,16%	592,09K	aa.aa	16:38:15
BAE Systems	2.048,04	2.065,00	2.032,00	+0,25%	2,97M	aa.aa	16:42:25
Antofagasta	3.683,00	3.783,00	3.678,00	-0,51%	399,52K	aa.aa	15:54:00
Man Group	336,40	338,00	333,90	-0,12%	1,61M	aa.aa	16:52:42
Rolls-Royce Holdings	1.455,20	1.483,60	1.455,20	-1,66%	8,95M	aa.aa	16:24:23
Whitbread	2.308,0	2.342,0	2.302,0	-1,45%	334,56K	aa.aa	16:04:13
Pennon	453,20	461,20	452,60	-2,03%	1,39M	aa.aa	16:28:45
Tate&Lyle	558,50	558,50	557,50	+0,09%	147,77K	aa.aa	16:51:25
Persimmon	1.172,0	1.188,0	1.163,5	-0,09%	1,08M	aa.aa	15:53:07
Admiral Group	3.818,0	3.912,0	3.806,0	-1,95%	337,88K	aa.aa	15:53:35
United Utilities	1.374,00	1.387,00	1.371,00	-1,29%	756,84K	aa.aa	16:28:44
Unilever	4.623,5	4.630,0	4.592,5	-0,19%	1,62M	aa.aa	16:04:18
SSE	2.451,00	2.488,88	2.441,00	-1,45%	1,66M	aa.aa	16:25:19
Standard Chartered	2.290,00	2.344,00	2.285,00	-2,05%	1,91M	aa.aa	15:54:04
British Land Company	398,60	404,80	398,20	-2,06%	1,94M	aa.aa	16:52:29
Informa	881,40	891,00	880,40	-1,30%	1,55M	aa.aa	16:51:19
Weir Group	2.656,00	2.682,00	2.648,00	-0,75%	248,63K	aa.aa	16:27:40
Ashmore	213,80	215,80	212,40	-0,09%	459,08K	aa.aa	15:45:57
Severn Trent	3.046,0	3.074,0	3.042,0	-0,98%	354,86K	aa.aa	16:28:50
Travis Perkins	603,00	615,50	601,50	-0,33%	191,79K	aa.aa	16:42:25
St. James’s Place	1.101,00	1.112,00	1.096,50	-1,08%	1,51M	aa.aa	16:52:48
Smiths Group	2.545,00	2.562,00	2.542,00	-0,20%	598,01K	aa.aa	16:36:14
Close Brothers	4,50	4,50	4,50	+0,90%	0	aa.aa	09:04:54
IG Group	1.339,00	1.358,00	1.310,00	+1,83%	1,31M	aa.aa	16:50:05
Melrose Industries	483,60	490,55	482,70	-0,47%	1,2M	aa.aa	15:53:47
Smith & Nephew	1.029,00	1.041,50	1.028,00	-0,63%	1,01M	aa.aa	15:53:52
Intertek	5.865,0	5.870,0	5.860,0	+0,43%	830,36K	aa.aa	15:53:07
Mondi	844,80	855,20	843,40	-1,03%	323,77K	aa.aa	15:52:47
Rotork	484,62	485,40	484,60	0,00%	2,65M	aa.aa	16:51:19
J Sainsbury	333,80	338,80	333,70	-1,68%	3,32M	aa.aa	15:53:59
Croda Intl	3.164,0	3.194,0	3.161,0	-1,37%	297,15K	aa.aa	15:53:27
National Grid	1.147,50	1.156,50	1.144,50	-0,86%	5,78M	aa.aa	16:29:07
IMI PLC	3.074,00	3.090,00	3.068,00	-0,13%	210,57K	aa.aa	15:52:41
BT Group	198,10	206,60	197,40	-4,85%	10,63M	aa.aa	16:50:52
Inchcape	805,50	819,50	805,00	-1,53%	317,05K	aa.aa	16:49:42
Segro	936,60	942,60	934,60	-0,62%	1,55M	aa.aa	15:54:04
Schroders	586,5	587,5	586,5	-0,17%	765,51K	aa.aa	15:50:49
ITV	69,69	70,10	69,25	+0,13%	4,43M	aa.aa	16:52:39
Rentokil	323,10	326,10	322,10	-0,95%	2,64M	aa.aa	15:53:29
Compass	30,17	31,26	30,15	-2,99%	1,37M	aa.aa	15:53:55
Hays	64,75	66,90	64,70	-1,30%	834,97K	aa.aa	16:51:28
ICG PLC	1.873,00	1.908,00	1.870,00	-1,83%	326,19K	aa.aa	15:52:04
Hiscox	1.911,10	1.937,00	1.899,00	-1,34%	1,02M	aa.aa	16:46:23
Land Securities	627,15	636,00	626,50	-1,62%	1,34M	aa.aa	15:53:23
International Workplace Plc	173,99	178,00	173,20	-2,47%	822,94K	aa.aa	16:51:27
Halma	3.540,0	3.546,0	3.502,0	+0,34%	536,63K	aa.aa	15:53:59
Rightmove	490,90	497,30	488,20	-1,27%	798,06K	aa.aa	15:52:44
Taylor Wimpey	79,78	80,92	79,66	-1,48%	4,28M	aa.aa	15:53:49
Spirax-Sarco Engineering	6.985,0	7.075,0	6.954,4	+0,22%	64,96K	aa.aa	15:53:14
RS PLC	734,00	743,50	721,50	-0,61%	302,34K	aa.aa	16:50:52
Unite	469,70	475,60	469,00	-0,80%	674,23K	aa.aa	15:53:49
Derwent	1.819,0	1.846,0	1.816,0	-2,05%	125,5K	aa.aa	16:48:59
Beazley	1.304,50	1.305,00	1.304,50	-0,04%	783,16K	aa.aa	16:44:54
ASM International NV	805,20	810,40	797,60	+1,82%	51,99K	aa.aa	16:33:34
Randstad Holding	36,23	36,90	36,20	-0,47%	311,04K	aa.aa	16:52:44
Corbion	22,46	22,66	22,24	+0,09%	22,8K	aa.aa	16:50:44
Wolters Kluwer NV	69,72	70,28	69,12	-0,51%	471,2K	aa.aa	15:56:18
SBM Offshore	36,66	36,82	36,20	-0,33%	180,34K	aa.aa	16:33:23
Akzo Nobel	55,96	56,58	55,76	-0,96%	99,52K	aa.aa	16:18:05
Vopak	47,56	48,00	47,34	-0,96%	23,29K	aa.aa	16:14:57
Ahold Delhaize	31,70	32,09	31,70	-0,91%	980,17K	aa.aa	16:25:00
ArcelorMittal	64,20	65,66	64,06	-2,04%	652,08K	aa.aa	16:37:59
Koninklijke KPN	4,091	4,194	4,077	-2,76%	4,37M	aa.aa	16:33:16
ASML Holding	1.428,40	1.448,40	1.419,20	+0,73%	351,93K	aa.aa	16:33:31
Aalberts Industries	40,52	41,02	40,42	-0,64%	89,7K	aa.aa	16:44:31
Prysmian	123,0500	123,7000	122,2000	+1,15%	450,24K	aa.aa	16:16:39
Intesa	6,6700	6,8140	6,6680	-2,11%	39,98M	aa.aa	16:52:27
Thales	239,20	241,90	237,00	+0,38%	91,39K	aa.aa	16:52:15
Gecina SA	65,70	66,15	65,60	-1,13%	64,12K	aa.aa	15:58:32
UniCredit	81,440	83,720	81,400	-2,68%	4,06M	aa.aa	16:16:54
Dassault Systemes	20,42	20,80	20,39	-0,78%	443,63K	aa.aa	16:46:59
Forvia	9,568	9,798	9,510	-1,56%	167,42K	aa.aa	15:58:34
Casino Guichard Perrachon SA	0,1830	0,1840	0,1804	+1,44%	209,22K	aa.aa	16:32:14
Leonardo	50,730	51,130	50,130	+0,08%	739,13K	aa.aa	16:16:09
Aeroports Paris	108,50	109,40	107,70	-0,18%	52,48K	aa.aa	15:57:54
Enel	8,863	9,042	8,842	-2,07%	14,89M	aa.aa	16:16:25
Eurofins Scientific SE	77,20	77,86	76,48	+0,42%	106,35K	aa.aa	16:52:29
Tenaris	24,47	24,65	24,29	-0,16%	438,14K	aa.aa	16:15:37
Rexel	36,20	36,63	36,12	+0,06%	136,77K	aa.aa	15:58:32
Remy Cointreau	41,62	43,30	41,60	-2,35%	13,84K	aa.aa	15:54:22
Eni SpA	23,825	23,945	23,665	-1,10%	5,12M	aa.aa	16:16:34
SES SA	4,85	4,92	4,84	-1,42%	584,02K	aa.aa	15:57:09
Eurazeo	46,64	46,64	46,64	+0,09%	0	aa.aa	09:01:08
Publicis	97,18	98,16	97,08	-0,35%	169,63K	aa.aa	16:52:37
Arkema	56,45	57,00	56,40	-1,05%	47,12K	aa.aa	15:59:14
Sodexo SA	57,45	57,80	57,25	-1,03%	50,8K	aa.aa	15:56:35
Ubisoft Entertainment SA	5,53	5,55	5,44	+1,39%	129,92K	aa.aa	15:57:22
Hermes International	1.342,50	1.373,50	1.337,00	-2,36%	65,6K	aa.aa	16:16:28
Soitec	138,85	143,25	135,75	-2,01%	268,83K	aa.aa	15:59:48
Safran	324,80	331,00	324,70	-2,05%	301K	aa.aa	16:37:16
Wendel	82,45	82,55	81,95	-0,60%	7,86K	aa.aa	15:51:17
Eiffage	106,25	107,90	105,80	-1,62%	100,39K	aa.aa	16:21:36
Groupe SEB	55,75	55,95	54,60	-0,27%	12,29K	aa.aa	15:59:43
SCOR	32,20	32,62	32,12	-1,53%	68,05K	aa.aa	15:59:33
A2A	2,314	2,376	2,311	-2,85%	3,56M	aa.aa	16:16:48
Sartorius Stedim	196,70	198,80	195,50	+0,31%	22,15K	aa.aa	15:58:50
Covivio	47,44	47,92	47,38	-1,33%	27,57K	aa.aa	15:59:35
Eutelsat Communications SA	1,79	1,81	1,79	-0,94%	279,49K	aa.aa	15:59:42
Atos	24,7000	25,7600	24,5200	-3,44%	67,62K	aa.aa	15:59:40
Terna	9,300	9,394	9,296	-1,27%	1,66M	aa.aa	16:16:26
Valeo	15,27	15,55	15,20	-1,48%	205,19K	aa.aa	15:59:47
Mediobanca	28,470	28,980	28,350	-1,45%	166,39K	aa.aa	16:16:18
Banco Bpm	15,815	16,130	15,710	-1,31%	2,38M	aa.aa	16:16:38
Saipem	4,2730	4,3410	4,2410	-1,38%	7,49M	aa.aa	16:16:42
Alten	66,70	68,40	66,60	-1,69%	8,99K	aa.aa	15:52:52
Legrand	136,10	137,50	135,85	-0,15%	183,78K	aa.aa	16:52:19
Klepierre	36,54	36,84	36,54	-1,03%	120,19K	aa.aa	15:58:49
Ipsen	157,40	157,80	156,10	+1,03%	20,56K	aa.aa	15:55:03
Emeis	12,1400	12,4400	12,1200	-2,49%	42,67K	aa.aa	16:04:56
JC Decaux SA	24,64	24,70	24,38	-0,65%	39,43K	aa.aa	15:59:19
Biomerieux	72,50	73,00	71,35	+0,55%	22,52K	aa.aa	15:59:16
Teleperformance	69,64	70,08	68,46	-0,49%	46,26K	aa.aa	15:59:16
Sopra Steria	159,40	161,30	159,00	-1,12%	11,95K	aa.aa	15:55:38
Rubis	34,94	36,20	34,86	-3,48%	77,79K	aa.aa	16:42:32
Erste Bank Polska	746,60	763,40	744,00	-1,43%	40,18K	aa.aa	16:37:46
PKO Bank Polski	118,92	120,90	118,86	-0,93%	1,78M	aa.aa	16:03:04
Wartsila	28,83	29,36	28,72	-0,86%	209,35K	aa.aa	15:57:11
Bank Pekao S.A.	269,10	273,30	268,60	-1,07%	217,46K	aa.aa	16:37:46
KGHM Polska Miedz	340,55	349,70	340,30	-0,10%	321,17K	aa.aa	16:37:39
Pkn orlen	150,80	154,00	149,36	-2,01%	1,06M	aa.aa	16:37:28
Bureau Verita	27,38	27,68	27,35	-0,76%	430,81K	aa.aa	16:52:24
Nordea Bank	17,575	17,920	17,540	-1,65%	3,85M	aa.aa	15:57:16
Inmob colonial derived	5,055	5,093	5,053	-1,08%	508,98K	aa.aa	15:55:00
Icade	16,82	16,99	16,72	-0,83%	28,86K	aa.aa	15:45:47
E.ON derived	17,350	17,770	17,348	-2,39%	4M	aa.aa	16:46:01
Fresnillo	3.030,00	3.103,00	2.997,47	+0,87%	380,4K	aa.aa	16:50:52
Getlink	18,38	18,61	18,36	-1,42%	263,61K	aa.aa	15:58:33
Anheuser Busch Inbev	67,46	68,18	67,40	-1,78%	973,15K	aa.aa	16:16:12
Experian	2.769,3	2.799,0	2.766,0	-1,10%	900,86K	aa.aa	15:53:47
Berkeley	3.328,0	3.394,0	3.318,0	-0,95%	58,27K	aa.aa	15:52:44
Ageas SA	75,20	76,60	75,10	-2,15%	115,6K	aa.aa	16:15:32
Howden Joinery	760,50	765,50	756,50	-0,13%	559,23K	aa.aa	15:53:08
DNB	313,50	318,00	313,40	-1,60%	666,27K	aa.aa	16:27:19
Edenred	28,91	29,15	28,47	-0,72%	135,52K	aa.aa	15:58:13
Bollore	3,66	3,68	3,60	-0,54%	898,37K	aa.aa	15:57:43
Ocado	236,67	241,30	226,60	+4,22%	1,63M	aa.aa	16:52:33
Campari	5,8900	5,9340	5,8700	-0,64%	1,89M	aa.aa	16:16:02
PZU SA	72,36	73,80	72,28	-2,11%	786,69K	aa.aa	16:11:05
Glencore	560,30	574,80	557,30	-3,43%	19,93M	aa.aa	16:50:51
IAG	422,10	425,80	421,50	-0,12%	3,63M	aa.aa	15:57:22
Endesa derived	42,725	43,530	42,720	-2,28%	236,33K	aa.aa	16:46:34
SGS	94,14	94,24	92,84	+0,86%	113,17K	aa.aa	16:12:03
Umicore	21,76	22,28	21,72	-1,98%	82,28K	aa.aa	16:15:07
TechnipFMC	72,150	72,970	71,850	-0,81%	466,4K	aa.aa	16:52:40
JD Sports Fashion	73,72	76,10	73,54	-3,41%	9,93M	aa.aa	16:04:20
Jupiter FM	163,00	165,60	160,00	-0,25%	1,3M	aa.aa	16:52:02
Londonmetric Property	178,40	180,10	178,20	-1,22%	3,44M	aa.aa	15:54:03
Standard Life	930,00	952,50	927,00	-2,26%	1,28M	aa.aa	15:53:57
Brenntag AG derived	60,020	61,020	59,960	-1,32%	185,98K	aa.aa	16:45:56
Fuchs Se Pref derived	40,960	41,490	40,930	-0,73%	40,5K	aa.aa	16:52:26
OC Oerlikon Corp	5,46	5,54	5,42	+0,74%	353,66K	aa.aa	15:56:06
Coloplast	419,4	423,0	417,7	-0,17%	65,3K	aa.aa	15:53:53
DiaSorin	76,84	78,52	76,26	+0,76%	404,31K	aa.aa	16:47:47
Amadeus derived	55,700	56,190	55,550	+0,11%	162,74K	aa.aa	16:06:31
Aedifica	65,95	66,20	65,50	-0,15%	47,24K	aa.aa	16:09:07
Elia System Op.	121,30	122,90	121,00	-0,57%	51,3K	aa.aa	16:16:33
Lakefront	25,18	25,32	25,00	+0,96%	61,98K	aa.aa	16:50:55
Sofina	248,20	250,40	248,00	-0,64%	6,6K	aa.aa	16:15:36
Warehouses de Pauw	20,76	21,06	20,76	-1,52%	140,06K	aa.aa	16:11:05
Dassault Avia	293,40	295,60	290,60	+0,55%	25,59K	aa.aa	15:58:48
Avolta	41,98	42,56	41,88	-1,78%	33,18K	aa.aa	16:30:12
Amplifon SpA	11,415	11,600	11,410	-1,51%	387,16K	aa.aa	16:15:35
Hera SpA	3,580	3,694	3,576	-3,56%	2,08M	aa.aa	16:44:33
Interpump Group	35,060	35,340	34,700	+0,52%	99,51K	aa.aa	16:49:04
Recordati	52,85	52,90	52,75	+0,19%	97,98K	aa.aa	16:15:29
Castellum AB	131,95	131,95	131,95	0,00%	0	aa.aa	04/09
Elekta	51,50	51,50	51,25	0,00%	0	aa.aa	17/09
Fabege	71,78	71,78	71,78	0,00%	0	aa.aa	09/09
Getinge	238,00	238,80	237,30	0,00%	0	aa.aa	15/09
Hexagon	93,64	93,65	93,50	0,00%	0	aa.aa	14/09
Holmen	320,70	323,60	320,70	0,00%	0	aa.aa	09/09
Husqvarna B	36,49	36,49	36,49	0,00%	0	aa.aa	16/09
Industrivarden	535,00	535,00	535,00	0,00%	0	aa.aa	16/09
Kinnevik Investment B	62,85	63,52	62,85	0,00%	0	aa.aa	09/09
Lundbergforetagen	576,75	576,75	576,75	0,00%	0	aa.aa	15/09
Saab AB	574,85	574,85	574,85	0,00%	0	aa.aa	14/09
Trelleborg	448,80	448,80	448,80	-1,77%	262	aa.aa	13:57:41
CTS Eventim AG derived	55,550	56,150	55,000	-0,71%	93,47K	aa.aa	15:59:01
Grenke derived	11,17	11,44	11,17	-1,85%	11,44K	aa.aa	15:48:18
Tag Immobilien derived	11,44	11,68	11,44	-0,26%	339,39K	aa.aa	16:31:15
Evotec AG derived	3,065	3,095	2,925	+6,35%	649,85K	aa.aa	16:03:50
Nemetschek AG	61,050	62,050	60,950	-0,49%	55,96K	aa.aa	16:36:21
Sartorius AG Vz	247,80	249,60	246,20	-0,20%	17,65K	aa.aa	16:35:47
Deutsche Wohnen	16,180	16,340	16,120	-0,74%	30,17K	aa.aa	16:31:20
Volkswagen VZO derived	78,21	80,72	78,16	-3,49%	923,51K	aa.aa	16:46:09
Carl Zeiss Medi	29,520	29,760	29,200	+1,72%	49,36K	aa.aa	16:36:04
Prosiebensat derived	3,4725	3,5000	3,4030	+0,65%	58,94K	aa.aa	15:58:33
Bechtle derived	33,100	33,970	33,100	-1,02%	101,1K	aa.aa	16:52:38
DCC	6.385,0	6.390,0	6.365,0	-0,08%	93,15K	aa.aa	15:51:33
AAK	187,7	196,8	187,5	-4,82%	1,16M	aa.aa	16:52:41
Afry AB	101,5	103,3	101,4	-2,03%	89,92K	aa.aa	16:32:17
Fastighets AB Balder	49,62	50,50	49,61	-1,78%	668,94K	aa.aa	16:51:38
Beijer Ref	142,30	144,80	139,80	+2,37%	461,48K	aa.aa	16:50:52
Hexpol B	94,7	95,4	94,4	-0,79%	31,65K	aa.aa	16:46:41
Indutrade	245,0	249,6	245,0	-1,13%	505,82K	aa.aa	16:51:05
Nibe Industrier B	42,9	43,7	42,8	-0,16%	2,63M	aa.aa	16:52:19
Swedish Orphan Biovitrum	448,20	453,80	443,40	+0,54%	74,75K	aa.aa	16:50:00
Ambu B	65,6	66,2	65,3	+0,08%	294,95K	aa.aa	16:49:41
Pandora	790,6	808,0	787,0	-2,13%	50,95K	aa.aa	16:36:04
Royal Unibrew	413	420	413	-1,29%	125,14K	aa.aa	16:49:38
Huhtamaki	30,38	30,60	30,38	-0,65%	68,83K	aa.aa	16:32:33
Orion B	82,25	82,35	81,40	+0,73%	60,01K	aa.aa	16:23:42
Entain	480,60	496,10	480,60	-4,38%	2,38M	aa.aa	15:54:04
Kingspan	96,60	97,70	96,45	-0,39%	7,34K	aa.aa	15:37:46
CD PROJEKT	238,50	241,80	238,30	-0,38%	157,01K	aa.aa	16:37:34
Geberit	538,80	544,40	538,40	-1,14%	58,84K	aa.aa	16:37:05
LEG Immobilien AG derived	46,410	47,100	46,365	-1,46%	68,92K	aa.aa	16:52:09
Heineken Holding NV	66,20	66,95	66,15	-1,56%	79,06K	aa.aa	16:18:05
Aker BP	350,60	355,30	348,50	-4,65%	1,52M	aa.aa	16:01:12
Gjensidige Forsikring ASA	275,40	279,00	274,80	-1,64%	88,2K	aa.aa	15:40:49
Salmar ASA	549,50	557,50	549,50	-2,31%	167,27K	aa.aa	15:55:34
Evonik derived	17,335	17,475	17,290	-1,23%	232,32K	aa.aa	16:02:11
Sagax	163,90	167,00	163,70	-1,86%	173,35K	aa.aa	16:25:05
CNH Industrial NV	13,65	13,72	13,46	+0,70%	1,52M	aa.aa	16:52:41
Coca Cola HBC AG	4.307,0	4.500,0	4.307,0	-6,57%	679,32K	aa.aa	16:50:43
Glanbia PLC	18,71	19,92	18,65	-6,12%	472,65K	aa.aa	15:53:19
Kerry Group	83,75	84,65	83,60	-1,47%	129,93K	aa.aa	15:52:40
ams OSRAM AG	17,26	17,60	16,90	+3,42%	265,25K	aa.aa	16:13:02
Belimo Holding	791,5	806,0	781,0	+1,60%	5,69K	aa.aa	16:00:54
Allreal Holding	195,40	197,40	194,80	-0,41%	7,57K	aa.aa	16:12:10
Flughafen Zurich	199,60	202,20	199,30	-1,09%	12,99K	aa.aa	15:59:03
Tecan Group	218,80	222,00	218,20	0,00%	20,14K	aa.aa	16:01:09
Ems Chemie Hld	800,50	805,50	794,50	-1,17%	4,05K	aa.aa	16:00:30
Moncler SpA	43,52	44,52	43,41	-1,07%	635,95K	aa.aa	16:16:37
Kion Group AG derived	40,77	41,75	40,20	-2,39%	109,96K	aa.aa	16:52:42
Sika	182,85	185,05	182,75	-1,00%	285,01K	aa.aa	16:36:01
Swiss Prime Site	126,60	127,00	125,70	-0,24%	31,38K	aa.aa	16:00:54
Barry Callebaut	1.113,0	1.116,0	1.105,0	-0,80%	2,03K	aa.aa	15:59:56
Lindt & Spruengli N	88.800,0	89.300,0	88.500,0	-1,00%	38	aa.aa	16:01:05
Helvetia	219,20	224,00	218,80	-2,66%	112,14K	aa.aa	15:59:50
PSP Swiss Property	148,50	148,70	147,50	+0,20%	20,21K	aa.aa	16:00:54
Partners Group	614,40	627,80	613,00	-1,06%	71,97K	aa.aa	16:36:08
Schindler Ps	254,40	255,60	253,20	-0,31%	43,05K	aa.aa	16:01:32
Kuehne & Nagel	213,70	218,90	211,90	-1,29%	184,95K	aa.aa	16:37:14
Nel ASA	2,11	2,13	2,05	+3,19%	1,74M	aa.aa	15:57:26
Valmet	28,38	28,58	28,28	-0,14%	113,89K	aa.aa	15:57:09
Georg Fischer	55,45	55,55	54,60	+1,28%	61,05K	aa.aa	15:58:54
Sonova H Ag	234,20	235,40	233,20	-0,34%	29,94K	aa.aa	16:36:22
AIB	11,640	11,740	11,575	-0,56%	2,85M	aa.aa	16:45:55
Merlin Properties SA derived	12,390	12,465	12,355	-0,88%	487,6K	aa.aa	15:57:22
FinecoBank	22,7700	23,1400	22,7300	-1,26%	687,59K	aa.aa	16:16:48
Zalando SE derived	21,43	21,77	21,31	-1,70%	644,13K	aa.aa	16:45:41
SSP	180,60	183,30	180,10	-1,74%	1,42M	aa.aa	16:48:15
Tritax Big Box	146,20	148,20	146,10	-1,81%	4,3M	aa.aa	16:52:02
Scatec Solar OL	99,65	100,70	98,20	+1,06%	258,75K	aa.aa	15:56:08
Spie	43,66	44,90	43,66	-1,04%	104K	aa.aa	15:59:16
Hella KGaA Hueck & Co	70,10	70,40	69,50	+0,14%	3,82K	aa.aa	15:56:59
ISS A/S	291,40	295,60	291,40	-1,49%	133,25K	aa.aa	15:54:01
NN Group NV	79,90	81,02	79,84	-1,48%	158,17K	aa.aa	16:19:12
IMCD NV	94,02	95,88	93,72	-1,51%	72,14K	aa.aa	16:19:19
Euronext	156,70	157,40	155,70	-0,44%	47,52K	aa.aa	15:58:09
Argen-X	871,00	876,00	867,00	+0,35%	52,25K	aa.aa	16:16:30
UBS Group	41,82	42,42	41,76	-0,17%	6,58M	aa.aa	16:19:29
Aena derived	25,22	25,49	25,21	-1,71%	266K	aa.aa	16:02:37
Elis Services SA	22,34	22,70	22,30	-1,15%	79,3K	aa.aa	15:59:06
Auto Trader Group Plc	486,57	496,40	484,50	-2,06%	1,08M	aa.aa	15:53:57
Evolution AB	877,80	901,40	871,80	-2,47%	467,78K	aa.aa	16:30:28
B M European Value Retail	238,80	243,20	238,00	-2,93%	903,43K	aa.aa	15:53:27
Cembra Money Bank AG	86,70	87,50	86,65	-0,57%	27,74K	aa.aa	15:59:58
Straumann Holding AG	94,80	95,56	94,10	+0,15%	111,64K	aa.aa	16:32:55
Temenos Group AG	67,75	67,85	67,05	+0,97%	65,72K	aa.aa	16:01:36
Cellnex Telecom derived	25,09	25,31	24,81	+0,08%	908,72K	aa.aa	15:57:34
Worldline SA	13,00	13,64	12,92	-3,55%	193,66K	aa.aa	15:57:19
Siltronic AG	75,550	76,550	72,650	+8,47%	127,63K	aa.aa	15:49:14
Inwit	6,465	6,615	6,465	-1,90%	951,62K	aa.aa	16:52:27
Puma SE derived	22,04	22,39	22,01	+0,18%	189,55K	aa.aa	16:52:11
Scout24 AG derived	73,050	74,550	73,050	-2,34%	292,66K	aa.aa	16:46:07
Ferrari NV	410,00	410,94	409,41	-0,97%	50,57K	aa.aa	16:36:55
Poste Italiane	26,920	27,200	26,850	-0,55%	1,76M	aa.aa	16:16:50
ABN AMRO	43,36	44,05	43,30	-0,53%	704,87K	aa.aa	16:36:05
Amundi	91,10	92,45	91,00	-1,25%	48,31K	aa.aa	15:58:00
Dometic Group publ AB	21,36	22,24	21,34	-3,52%	317,65K	aa.aa	16:52:41
Adler derived	0,10	0,10	0,10	+0,49%	217,51K	aa.aa	15:22:37
Grand City	7,83	8,08	7,73	-0,51%	72,12K	aa.aa	16:37:19
Vonovia	17,77	18,00	17,70	-1,17%	2,33M	aa.aa	16:31:02
Covestro	60,300	60,300	60,000	+0,50%	600	aa.aa	15:08:13
Aroundtown	1,782	1,782	1,770	-0,50%	705	aa.aa	11:20:29
VAT Group	608,80	612,80	602,00	+2,32%	26,79K	aa.aa	16:00:45
Signify	14,85	15,00	14,80	-0,20%	181,5K	aa.aa	16:51:18
ASR Nederland	73,54	74,56	73,48	-1,89%	157,87K	aa.aa	16:18:40
Oersted AS	135,90	139,65	135,65	-0,04%	871,85K	aa.aa	15:53:08
Givaudan	3.254,00	3.277,00	3.243,00	-0,49%	15,44K	aa.aa	16:37:34
Uniper SE derived	49,500	50,200	49,350	-0,50%	2,85K	aa.aa	16:51:51
Unilever	53,79	53,99	53,57	-0,32%	405K	aa.aa	16:33:26
ConvaTec Group	213,00	218,21	213,00	-2,56%	4M	aa.aa	15:53:00
Italgas	8,414	8,500	8,390	-0,31%	1,66M	aa.aa	16:16:00
Galenica Sante	82,55	83,15	82,40	-0,42%	31,31K	aa.aa	15:59:51
Dino Polska	35,88	36,45	35,86	-0,75%	1,36M	aa.aa	16:37:47
Essity B	261,90	263,90	261,60	-0,91%	421,01K	aa.aa	16:52:29
Delivery Hero derived	36,58	36,70	36,29	-0,08%	175,72K	aa.aa	16:52:40
HelloFresh derived	2,70	2,73	2,68	-0,37%	189,17K	aa.aa	15:23:32
Siemens Healthineers	38,03	38,63	38,03	-1,02%	635,49K	aa.aa	16:31:05
Adyen	877,80	912,80	875,50	-3,89%	142,99K	aa.aa	16:33:29
Lumo Kodit Oyj	7,41	7,48	7,40	-0,87%	96,47K	aa.aa	15:50:37
Epiroc A	252,40	257,00	252,30	-1,48%	316,86K	aa.aa	16:52:03
Quilter	182,80	186,60	182,80	-0,98%	957,92K	aa.aa	16:52:19
SIG Group	13,21	13,23	13,06	0,00%	216,34K	aa.aa	16:00:54
Knorr-Bremse derived	106,95	107,50	105,30	+1,18%	55,8K	aa.aa	16:52:42
Viaplay AB	2,80	2,80	2,80	+4,48%	188	aa.aa	14:00:01
Alcon	53,46	53,88	53,36	+0,04%	1,22M	aa.aa	16:37:03
Stadler Rail	29,86	30,02	29,52	-0,40%	27,17K	aa.aa	16:00:59
Nexi	4,168	4,214	4,162	-0,64%	1,5M	aa.aa	16:15:27
Prosus	35,35	35,80	35,33	-1,22%	1,74M	aa.aa	16:33:26
EQT AB	299,80	306,20	299,70	-1,38%	579,38K	aa.aa	16:52:30
Softwareone	9,37	9,40	9,23	+0,59%	131,73K	aa.aa	16:00:56
M&G	331,90	343,40	331,10	-2,67%	2,51M	aa.aa	15:53:50
THG Holdings	26,34	26,88	25,78	+1,46%	4,83M	aa.aa	16:39:18
Allegro	49,46	51,14	49,35	+0,05%	3,4M	aa.aa	16:13:44

BİST 100

13.199,89

-309,87

-2,29%

DAX

25.322,42

-410,84

-1,60%

Dow Jones

51.635,56

-142,48

-0,28%

US 500

7.633,50

-4,2

-0,06%

Nikkei 225

65.018,95

+882,70

+1,38%

FTSE 100

10.672,88

-143,26

-1,32%

Dolar Endeksi

100,218

+0,233

+0,23%

Reklam

Piyasaya Yön Verenler

İsim	Son Fiyat	Fark %	Hac.
Akbank T.A.Ş	69,65	-%2,66	143,80Mln
THY	283,50	-%1,99	27,65Mln
Tüpraş	415,50	+%0,85	16,11Mln
Aselsan	372,75	-%1,84	17,95Mln
Yapı Kredi	35,320	%0,00	179,55Mln
Astor Enerji	251,50	-%1,57	23,33Mln
Türkiye İş Bankası	13,180	-%1,42	426,91Mln

İsim	Son Fiyat	Fark %	Hac.
Hedef Portfoy Yonetimi AS	59,22	+%9,99	11,00
Hedef Portfoy Yonetimi AS	213,15	+%9,98	21,00
Ünlü Yatırım	11,59	+%9,96	9,88Mln
Atlas YO	6,230	+%9,88	3,58Mln
Aztek Teknoloji Ürünleri	3,80	+%9,83	4,82Mln
Inveo Portfoy Yonetimi AS	3,24	+%9,83	32,95B
Metro Yatırım Ortaklığı	8,730	+%9,95	768,57B

İsim	Son Fiyat	Fark %	Hac.
Ral Yatırım	198,000	-%10,00	817,07B
Baticim Cimento	14,310	-%10,00	495,73B
ERSU	17,460	-%10,00	427,04B
Eczacıbaşı Yatırım	234,90	-%10,00	547,71B
Birlik Mensucat A.Ş.	8,820	-%10,00	176,50B
Euro Kapital Yat. Ort. A.Ş.	12,510	-%10,00	366,52B
Ufuk Yatırım	1.017,000	-%10,00	22,42B

Öncü Hisseler

İsim	Son Fiyat	Fark %	Hac.
Katılımevim Tasarruf	22,26	-%9,95	2,21Mln
Tera Yatırım Menkul Değerler	163,40	-%9,97	1,66Mln
SASA Polyester	2,310	-%4,55	1,95Mlr
Tera Finansal Yatirimlar Holding AS	3.282,500	-%9,95	12,31B
Beşiktaş	1,920	-%9,86	213,90Mln

Daha fazla göster

En İskontolu Hisseler

İsim	Son Fiyat	Fark	Adil Değer
Aaaaaaa Aaaaa Aaaa	73,250	+71,29%	125,470
Aaaa A	73,250	+71,29%	125,470
Aaaaaaaaaaaaaaaa A	27,080	+67,75%	45,427
Aaaaaaaaaaaa	27,080	+67,75%	45,427
Aaaaaaaaaaaaaa	135,800	+67,13%	226,963
Aaaaaaaaa	135,800	+67,13%	226,963
Aaaa Aaa Aa Aa A	4,490	+66,07%	7,457

İsim	Son Fiyat	Fark	Adil Değer
Aaaaaaa Aaaaa Aaaa	73,250	+71,29%	125,470
Aaaa A	73,250	+71,29%	125,470
Aaaaaaaaaaaaaaaa A	27,080	+67,75%	45,427
Aaaaaaaaaaaa	27,080	+67,75%	45,427
Aaaaaaaaaaaaaa	135,800	+67,13%	226,963
Aaaaaaaaa	135,800	+67,13%	226,963
Aaaa Aaa Aa Aa A	4,490	+66,07%	7,457

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

+9568.1%

BİST 100

+1380.2%

Bu stratejideki hisse senetleri

aaaaa aaaaaaa aaaaa

aaa aaaaa aaaaa aaa aaa

aaaa aaa a

Stratejinin Kilidini Aç

Enflasyonu Yenin

+9744.3%

BİST 100

+1380.2%

Bu stratejideki hisse senetleri

aaaa aaa a

aaaaaaa aaa aaa aaa aaaaa

aaaaaa aaaaa aaaaaa a

Stratejinin Kilidini Aç

S&P 500’ü Geride Bırakın

+1244.6%

S&P 500

+435.5%

Bu stratejideki hisse senetleri

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaaaa aaaaaa a

Stratejinin Kilidini Aç

Dow’un Performansını Geçin

+933.8%

Dow Jones Industrial Average

+295.1%

Bu stratejideki hisse senetleri

aaaaaaa aaa aaa aaa aaaaa

aaaaa aaaaaaa aaaaa

aaaaaaaa aa

Stratejinin Kilidini Aç

Teknoloji Devleri

+3275.6%

S&P 500

+435.5%

Bu stratejideki hisse senetleri

aaaaaaa aa

aaa aaaaa aaaaa aaa aaa

aaaaa aaa aaa

Stratejinin Kilidini Aç

Orta Ölçekli Şirketler

+1024.1%

S&P Midcap 400

+258.8%

Bu stratejideki hisse senetleri

aaaaaaaa aaaaa aaa

aaa aaaaa aaaaa aaa aaa

aaaa aaaaa aaaa a

Stratejinin Kilidini Aç

En İyi Değer Sunan Hisseler

+1412.4%

S&P 500 Pure Value

+251.8%

Bu stratejideki hisse senetleri

aaaaaaaa aa

aaa aaa aaaa aaa

aaaa aaaaa aaaa a

Stratejinin Kilidini Aç

Buffett’ın En İyileri

+485.6%

S&P 500 Pure Value

+184.7%

Bu stratejideki hisse senetleri

aaaa aaaaa aaaa a

aaaaaa aaa aaa

aaaaaaaa aa

Stratejinin Kilidini Aç

Meksika Borsa Liderleri

+564.2%

S&P/BMV IPC

+48.0%

Bu stratejideki hisse senetleri

aaa aaaaa aaaaa aaa aaa

aaaaaa

aaaa aaa aaaaa aaaaa aaa

Stratejinin Kilidini Aç

En iyi Brezilya Hisseleri

+1068.3%

Bovespa

+271.9%

Bu stratejideki hisse senetleri

aaaa aaa a

aaaaaaa aa

aaaa aaaaa aaaa a

Stratejinin Kilidini Aç

İtalya’nın Önde Gelenleri

+1026.6%

FTSE Italia All Share

+173.0%

Bu stratejideki hisse senetleri

aaa aaaaa aaaaa aaa aaa

aaaa aaa a

aaaaaaaa aa

Stratejinin Kilidini Aç

Alfa Almanya Seçkisi

+511.3%

DAX

+162.3%

Bu stratejideki hisse senetleri

aaaa aaa

aaaaa aaaaaaa aaaaa

aaa aaaaa aaaaa aaa aaa

Stratejinin Kilidini Aç

TASI Süper Yıldızları

+649.7%

Tadawul Borsası

+28.2%

Bu stratejideki hisse senetleri

aaaaaaaa aaaaa aaa

aaaaaa

aaaaaaaa aaaaa aaa

Stratejinin Kilidini Aç

Koreli Pazar Liderleri

+803.2%

KOSPI

+229.0%

Bu stratejideki hisse senetleri

aaaaaa aaaaa aaaaaa a

aaaaa aaaaaaa aaaaa

aaaaaa aaa aaa

Stratejinin Kilidini Aç

Meksika Fırsatları

+376.2%

S&P/BMV IPC

+48.0%

Bu stratejideki hisse senetleri

aaaaaa

aaaaa aaa aaa

aaa aaaaa aaaaa aaa aaa

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