 |
| Tiempo Real |
Day Trading |
| Invierte en Futuros. |
Future Trading Systems |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Aktie |
Datum |
Schlußkurs |
Veränderung |
% |
Letzter |
Eröffnungskurs |
Hoch |
Tief |
Volumen |
| ABERFORTH SML CO |
04/09/2008 |
546.00 |
0.00 |
0.00 |
546.00 |
546.50 |
552.50 |
544.00 |
91.468 |
| ACAMBIS |
04/09/2008 |
188.50 |
0.25 |
0.13 |
188.25 |
188.25 |
188.50 |
188.25 |
34.324 |
| AEGIS GROUP |
04/09/2008 |
109.50 |
-2.50 |
-2.18 |
112.00 |
112.00 |
112.25 |
108.00 |
3.519.059 |
| AGA FOODSEV GRP |
04/09/2008 |
206.00 |
-5.50 |
-2.55 |
211.50 |
210.00 |
215.25 |
205.00 |
167.779 |
| AGGREKO |
04/09/2008 |
692.00 |
-6.00 |
-0.85 |
698.00 |
703.00 |
734.00 |
687.00 |
1.931.231 |
| ALBA PLC |
04/09/2008 |
52.50 |
0.50 |
0.99 |
52.00 |
51.00 |
53.00 |
51.00 |
15.508 |
| ALLIANCE TRUST |
04/09/2008 |
307.25 |
-9.00 |
-2.76 |
316.25 |
317.00 |
319.00 |
307.25 |
507.004 |
| AMEC |
04/09/2008 |
791.50 |
-29.00 |
-3.40 |
820.50 |
823.50 |
829.00 |
791.50 |
1.620.819 |
| AMLIN |
04/09/2008 |
284.25 |
-3.50 |
-1.19 |
287.75 |
290.00 |
290.75 |
281.50 |
1.409.578 |
| ARM HOLDINGS |
04/09/2008 |
111.00 |
-3.50 |
-2.97 |
114.50 |
114.25 |
114.50 |
110.75 |
8.233.527 |
| ARRIVA PLC |
04/09/2008 |
755.00 |
-26.50 |
-3.26 |
781.50 |
785.50 |
793.00 |
755.00 |
882.472 |
| ATKINS WS |
04/09/2008 |
892.00 |
-2.00 |
-0.23 |
894.00 |
885.50 |
908.00 |
885.50 |
351.267 |
| AVIS EUROPE |
04/09/2008 |
11.00 |
-0.25 |
-2.27 |
11.25 |
10.75 |
11.00 |
10.75 |
243.722 |
| BALFOUR BEATTY |
04/09/2008 |
410.75 |
-5.00 |
-1.18 |
415.75 |
418.25 |
427.75 |
410.75 |
2.274.999 |
| BARRATT DEVLPMNT |
04/09/2008 |
146.50 |
-7.50 |
-4.69 |
154.00 |
152.50 |
159.25 |
145.75 |
9.395.638 |
| BBA GROUP |
04/09/2008 |
139.75 |
-4.50 |
-3.01 |
144.25 |
145.25 |
147.25 |
139.00 |
1.836.047 |
| BELLWAY |
04/09/2008 |
658.00 |
-10.00 |
-1.47 |
668.00 |
670.50 |
683.50 |
650.50 |
826.129 |
| BENFIELD GROUP |
04/09/2008 |
347.50 |
-2.00 |
-0.57 |
349.50 |
347.50 |
349.75 |
347.00 |
339.980 |
| BNKRS INV TRUST |
04/09/2008 |
385.00 |
-5.75 |
-1.45 |
390.75 |
390.75 |
395.75 |
385.00 |
81.890 |
| BODYCOTE INTL |
04/09/2008 |
226.25 |
-3.75 |
-1.61 |
230.00 |
228.50 |
230.50 |
225.00 |
1.456.752 |
| BOVIS HOMES GRP |
04/09/2008 |
439.00 |
-28.50 |
-5.74 |
467.50 |
467.75 |
469.75 |
434.25 |
917.797 |
| BR ASSETS PLC |
04/09/2008 |
111.25 |
-2.25 |
-1.94 |
113.50 |
114.00 |
114.50 |
111.25 |
187.921 |
| BR EMPIRE SECS |
04/09/2008 |
445.00 |
-7.00 |
-1.52 |
452.00 |
452.25 |
456.75 |
445.00 |
46.683 |
| BRIT INSURANCE |
04/09/2008 |
184.00 |
-5.50 |
-2.80 |
189.50 |
191.00 |
192.50 |
182.75 |
1.031.219 |
| BRITANNIC GROUP |
04/09/2008 |
26.80 |
0.00 |
0.00 |
26.80 |
24.50 |
26.80 |
26.80 |
11.093 |
| BRIXTON |
04/09/2008 |
228.00 |
-7.50 |
-3.09 |
235.50 |
235.25 |
235.75 |
225.25 |
1.128.977 |
| BROWN (N) GROUP |
04/09/2008 |
210.00 |
-6.00 |
-2.70 |
216.00 |
216.00 |
217.50 |
207.00 |
363.436 |
| BURBERRY GROUP |
04/09/2008 |
470.25 |
-9.25 |
-1.88 |
479.50 |
482.75 |
484.00 |
469.75 |
2.330.343 |
| CAIRN ENERGY |
04/09/2008 |
2,550.00 |
-98.00 |
-3.58 |
2,648.00 |
2,642.00 |
2,692.00 |
2,537.00 |
590.627 |
| CALEDONIA INV |
04/09/2008 |
1,925.00 |
-32.00 |
-1.62 |
1,957.00 |
1,946.00 |
1,961.00 |
1,925.00 |
27.978 |
| CAP & REGIONAL |
04/09/2008 |
195.00 |
-7.00 |
-3.43 |
202.00 |
197.00 |
205.75 |
192.00 |
296.838 |
| CAPITA GROUP |
04/09/2008 |
695.00 |
-14.00 |
-1.93 |
709.00 |
710.00 |
712.50 |
695.00 |
1.226.545 |
| CAPITAL RADIO |
04/09/2008 |
18.40 |
2.40 |
15.89 |
16.00 |
17.50 |
18.40 |
16.00 |
30.000 |
| CARILLION |
04/09/2008 |
335.25 |
-5.75 |
-1.67 |
341.00 |
339.00 |
346.00 |
334.25 |
1.118.163 |
| CARPETRIGHT |
04/09/2008 |
685.00 |
-27.50 |
-3.76 |
712.50 |
703.00 |
706.50 |
682.00 |
190.838 |
| CARPHONE WAREHSE |
04/09/2008 |
194.20 |
-5.10 |
-2.50 |
199.30 |
199.30 |
201.50 |
194.20 |
1.989.522 |
| CATTLES PLC |
04/09/2008 |
116.50 |
-11.68 |
-8.92 |
128.18 |
119.25 |
121.50 |
115.00 |
3.085.870 |
| CHELSFIELD |
04/09/2008 |
37.92 |
-0.08 |
-0.20 |
38.00 |
39.50 |
39.75 |
37.92 |
69.140 |
| CHRYSALIS |
04/09/2008 |
100.00 |
3.00 |
3.13 |
97.00 |
99.00 |
100.25 |
97.00 |
237.703 |
| CITY OF LDN INV |
04/09/2008 |
248.75 |
-7.50 |
-2.85 |
256.25 |
255.50 |
256.25 |
248.75 |
120.710 |
| CLOSE BROS GRP |
04/09/2008 |
635.00 |
-20.50 |
-3.01 |
655.50 |
660.00 |
660.00 |
635.00 |
613.709 |
| COBHAM |
04/09/2008 |
221.75 |
-7.25 |
-3.05 |
229.00 |
230.50 |
231.00 |
221.50 |
3.377.810 |
| COMPUTACENTER |
04/09/2008 |
136.25 |
1.50 |
1.12 |
134.75 |
136.00 |
138.00 |
135.00 |
229.313 |
| COOKSON GROUP |
04/09/2008 |
589.50 |
-38.00 |
-5.68 |
627.50 |
631.50 |
631.50 |
590.00 |
1.484.187 |
| CRODA INTL |
04/09/2008 |
630.00 |
-26.00 |
-3.85 |
656.00 |
649.50 |
650.50 |
619.00 |
1.975.243 |
| DAIRY CREST |
04/09/2008 |
478.50 |
-8.00 |
-1.60 |
486.50 |
490.50 |
494.25 |
476.00 |
907.093 |
| DAVIS SERVICE GP |
04/09/2008 |
318.50 |
-11.50 |
-3.35 |
330.00 |
332.25 |
332.25 |
315.00 |
842.073 |
| DE LA RUE PLC |
04/09/2008 |
850.00 |
-0.50 |
-0.06 |
850.50 |
855.50 |
865.50 |
848.00 |
967.458 |
| DIMENSION DATA |
04/09/2008 |
49.50 |
-3.50 |
-6.22 |
53.00 |
52.75 |
52.75 |
49.25 |
2.150.113 |
| EASYJET |
04/09/2008 |
346.75 |
-19.75 |
-5.13 |
366.50 |
365.00 |
374.00 |
341.50 |
5.468.067 |
| EDINBURGH INV |
04/09/2008 |
374.75 |
-9.00 |
-2.31 |
383.75 |
380.00 |
385.50 |
374.75 |
102.720 |
| EDINBURGH US TRA |
04/09/2008 |
575.00 |
-1.00 |
-0.17 |
576.00 |
571.50 |
575.00 |
569.00 |
21.581 |
| ELECTRA INV TST |
04/09/2008 |
1,459.00 |
-18.00 |
-1.20 |
1,477.00 |
1,477.00 |
1,483.00 |
1,459.00 |
42.070 |
| ELECTROCOMPONENT |
04/09/2008 |
173.50 |
-3.50 |
-1.94 |
177.00 |
176.75 |
179.50 |
173.25 |
1.029.546 |
| ENODIS PLC |
04/09/2008 |
323.00 |
0.25 |
0.08 |
322.75 |
323.00 |
323.00 |
322.50 |
1.270.131 |
| EUROMONEY INSTIT |
04/09/2008 |
365.75 |
0.00 |
0.00 |
365.75 |
365.75 |
371.75 |
365.75 |
9.345 |
| EVOLUTION GROUP |
04/09/2008 |
99.00 |
0.75 |
0.77 |
98.25 |
98.00 |
102.00 |
98.00 |
213.627 |
| FIDELITY EURO |
04/09/2008 |
1,196.00 |
-29.00 |
-2.31 |
1,225.00 |
1,225.00 |
1,227.00 |
1,196.00 |
13.209 |
| FILTRONIC PLC |
04/09/2008 |
86.00 |
-1.25 |
-1.42 |
87.25 |
86.75 |
87.50 |
86.00 |
4.733 |
| FIRSTGROUP PLC |
04/09/2008 |
593.50 |
-16.00 |
-2.56 |
609.50 |
608.00 |
613.50 |
594.00 |
998.425 |
| FOR COL INV TR |
04/09/2008 |
279.50 |
-8.50 |
-2.86 |
288.00 |
288.50 |
290.00 |
279.50 |
302.541 |
| FOR.& COL.EURTST |
04/09/2008 |
622.50 |
-25.50 |
-3.79 |
648.00 |
648.00 |
648.00 |
622.50 |
45.818 |
| FORTH PORTS |
04/09/2008 |
1,739.00 |
4.00 |
0.23 |
1,735.00 |
1,759.00 |
1,781.00 |
1,718.00 |
114.243 |
| FRENCH CONNECTN |
04/09/2008 |
63.75 |
0.75 |
1.20 |
63.00 |
63.50 |
65.00 |
62.25 |
328.284 |
| GO-AHEAD GROUP |
04/09/2008 |
1,950.00 |
-76.00 |
-3.64 |
2,026.00 |
2,013.00 |
2,048.00 |
1,916.00 |
208.834 |
| GRAINGER TR PLC |
04/09/2008 |
220.00 |
-14.00 |
-5.62 |
234.00 |
235.00 |
235.00 |
220.00 |
334.782 |
| GREENE KING |
04/09/2008 |
545.50 |
-14.50 |
-2.51 |
560.00 |
563.50 |
570.00 |
545.00 |
712.519 |
| GREGGS PLC |
04/09/2008 |
36.86 |
-0.45 |
-1.17 |
37.31 |
38.03 |
38.03 |
36.44 |
34.363 |
| GT PORTLAND EST |
04/09/2008 |
354.00 |
-5.75 |
-1.56 |
359.75 |
362.75 |
365.00 |
350.00 |
803.605 |
| HALMA PLC |
04/09/2008 |
202.00 |
-4.25 |
-2.03 |
206.25 |
205.00 |
209.25 |
202.00 |
898.720 |
| HAMMERSON |
04/09/2008 |
909.50 |
-24.00 |
-2.51 |
933.50 |
931.50 |
943.00 |
902.00 |
1.486.969 |
| HEADLAM GROUP |
04/09/2008 |
310.50 |
0.50 |
0.16 |
310.00 |
313.50 |
315.75 |
307.00 |
111.736 |
| HISCOX |
04/09/2008 |
242.25 |
-5.75 |
-2.24 |
248.00 |
250.50 |
250.50 |
239.50 |
739.372 |
| HMV GROUP |
04/09/2008 |
131.75 |
-0.25 |
-0.19 |
132.00 |
131.00 |
135.50 |
130.50 |
4.792.050 |
| HOMESERVE |
04/09/2008 |
1,538.00 |
33.00 |
2.26 |
1,505.00 |
1,495.00 |
1,560.00 |
1,495.00 |
329.886 |
| ICAP PLC |
04/09/2008 |
456.75 |
-12.50 |
-2.57 |
469.25 |
473.00 |
475.75 |
456.25 |
2.282.371 |
| IMI PLC |
04/09/2008 |
467.00 |
-15.50 |
-3.10 |
482.50 |
485.00 |
486.00 |
465.00 |
1.516.512 |
| INCHCAPE |
04/09/2008 |
262.75 |
-16.00 |
-5.46 |
278.75 |
277.00 |
279.75 |
260.75 |
2.008.632 |
| INFORMA GROUP |
04/09/2008 |
414.50 |
-35.75 |
-7.50 |
450.25 |
440.75 |
440.75 |
398.00 |
5.849.432 |
| INTERMEDIATE CAP |
04/09/2008 |
1,326.00 |
-38.00 |
-2.72 |
1,364.00 |
1,357.00 |
1,373.00 |
1,326.00 |
201.251 |
| INTERSERVE |
04/09/2008 |
398.25 |
-14.25 |
-3.34 |
412.50 |
412.50 |
417.25 |
398.00 |
173.257 |
| INTERTEK GROUP |
04/09/2008 |
944.50 |
-20.00 |
-2.02 |
964.50 |
970.50 |
970.50 |
942.50 |
194.232 |
| INTL POWER |
04/09/2008 |
370.25 |
2.50 |
0.68 |
367.75 |
370.00 |
382.25 |
369.00 |
8.396.806 |
| INVENSYS |
04/09/2008 |
271.50 |
-7.00 |
-2.42 |
278.50 |
281.75 |
285.50 |
270.75 |
4.089.673 |
| INVESTEC |
04/09/2008 |
394.00 |
-7.75 |
-1.89 |
401.75 |
403.25 |
409.25 |
392.75 |
1.390.447 |
| JARDINE LLOYD |
04/09/2008 |
436.25 |
-5.00 |
-1.11 |
441.25 |
444.75 |
452.75 |
436.25 |
539.008 |
| JJB SPORTS |
04/09/2008 |
120.25 |
-5.75 |
-4.30 |
126.00 |
128.00 |
128.00 |
120.50 |
1.512.157 |
| JOHNSTON PRESS |
04/09/2008 |
47.75 |
-5.50 |
-9.57 |
53.25 |
52.00 |
52.25 |
47.00 |
2.280.567 |
| JPMF JAPANESE IT |
04/09/2008 |
161.00 |
-1.00 |
-0.63 |
162.00 |
159.00 |
161.00 |
158.00 |
79.300 |
| JPMF OVERSEAS |
04/09/2008 |
578.00 |
0.00 |
0.00 |
578.00 |
576.50 |
578.00 |
573.00 |
42.435 |
| KESA ELECTRICALS |
04/09/2008 |
151.00 |
-6.50 |
-3.95 |
157.50 |
158.25 |
159.25 |
150.00 |
3.840.910 |
| LOGICACMG |
04/09/2008 |
130.25 |
-9.00 |
-6.10 |
139.25 |
138.50 |
140.25 |
130.25 |
17.016.216 |
| LOND STOCK EXCH |
04/09/2008 |
768.50 |
-21.50 |
-2.66 |
790.00 |
788.00 |
800.50 |
767.50 |
815.944 |
| LONMIN PLC |
04/09/2008 |
3,370.00 |
-47.00 |
-1.36 |
3,417.00 |
3,415.00 |
3,449.00 |
3,351.00 |
1.595.343 |
| LUMINAR |
04/09/2008 |
241.00 |
-5.50 |
-2.19 |
246.50 |
246.00 |
248.75 |
240.00 |
153.579 |
| MARCONI CORP |
04/09/2008 |
11.00 |
-0.04 |
-0.35 |
11.04 |
11.25 |
11.25 |
11.00 |
88.735 |
| MARSHALLS PLC |
04/09/2008 |
162.50 |
-6.00 |
-3.46 |
168.50 |
167.25 |
173.00 |
160.75 |
446.296 |
| MEGGITT PLC |
04/09/2008 |
230.75 |
-6.00 |
-2.48 |
236.75 |
236.00 |
238.50 |
228.00 |
4.101.874 |
| MERCHANT TRUST |
04/09/2008 |
384.75 |
-9.75 |
-2.41 |
394.50 |
394.00 |
394.00 |
383.00 |
66.837 |
| MICHAEL PAGE |
04/09/2008 |
337.00 |
-12.25 |
-3.38 |
349.25 |
350.50 |
352.75 |
336.00 |
1.575.510 |
| MILL & COP HTLS |
04/09/2008 |
321.50 |
-4.50 |
-1.37 |
326.00 |
323.75 |
324.75 |
318.00 |
711.171 |
| MINERVA PLC |
04/09/2008 |
112.50 |
-11.00 |
-8.15 |
123.50 |
124.00 |
124.25 |
112.50 |
700.580 |
| MISYS |
04/09/2008 |
161.25 |
-7.00 |
-3.97 |
168.25 |
169.50 |
170.25 |
163.75 |
4.622.284 |
| MITCHELLS & BUT |
04/09/2008 |
285.00 |
-1.25 |
-0.43 |
286.25 |
287.25 |
295.75 |
283.00 |
1.705.541 |
| MITIE GROUP |
04/09/2008 |
221.50 |
-4.75 |
-2.04 |
226.25 |
228.50 |
228.50 |
221.50 |
237.312 |
| MONKS INV TRUST |
04/09/2008 |
322.75 |
-11.50 |
-3.34 |
334.25 |
333.00 |
335.00 |
322.75 |
300.649 |
| MORGAN CRUCIBLE |
04/09/2008 |
218.25 |
-15.00 |
-6.12 |
233.25 |
230.25 |
232.75 |
217.75 |
700.375 |
| MURRAY INC TRUST |
04/09/2008 |
562.00 |
-8.00 |
-1.37 |
570.00 |
575.00 |
575.50 |
562.00 |
21.708 |
| MURRAY INTL TR |
04/09/2008 |
688.00 |
-15.00 |
-2.09 |
703.00 |
703.00 |
710.50 |
688.00 |
40.061 |
| NATIONAL EXPRESS |
04/09/2008 |
1,017.00 |
-53.00 |
-4.69 |
1,070.00 |
1,076.00 |
1,078.00 |
1,017.00 |
785.639 |
| NORTHERN FOODS |
04/09/2008 |
70.50 |
0.50 |
0.71 |
70.00 |
71.25 |
71.25 |
68.75 |
881.438 |
| NORTHGATE |
04/09/2008 |
349.50 |
-7.00 |
-1.90 |
356.50 |
362.00 |
367.75 |
347.00 |
209.861 |
| NRTHMBRN WATER |
04/09/2008 |
300.50 |
-4.50 |
-1.46 |
305.00 |
303.50 |
312.50 |
300.50 |
2.605.925 |
| PARAGON GROUP |
04/09/2008 |
100.50 |
-4.50 |
-4.12 |
105.00 |
104.75 |
105.25 |
100.50 |
291.776 |
| PENDRAGON |
04/09/2008 |
11.50 |
-0.50 |
-4.08 |
12.00 |
11.75 |
11.75 |
11.00 |
16.058.341 |
| PENNON GROUP |
04/09/2008 |
599.00 |
-8.50 |
-1.39 |
607.50 |
605.00 |
614.00 |
598.50 |
815.813 |
| PERSIMMON |
04/09/2008 |
387.75 |
-14.75 |
-3.56 |
402.50 |
400.00 |
411.00 |
381.25 |
3.421.893 |
| PHOTO-ME INTL |
04/09/2008 |
14.25 |
-0.25 |
-1.69 |
14.50 |
14.50 |
14.50 |
14.25 |
35.392 |
| PREMIER FARNELL |
04/09/2008 |
195.25 |
-3.75 |
-1.84 |
199.00 |
200.50 |
200.50 |
192.75 |
1.073.513 |
| PREMIER OIL |
04/09/2008 |
1,071.00 |
10.00 |
0.95 |
1,061.00 |
1,058.00 |
1,120.00 |
1,049.00 |
714.068 |
| PROVIDENT FINCL |
04/09/2008 |
891.00 |
-28.00 |
-2.94 |
919.00 |
924.50 |
927.50 |
890.00 |
468.594 |
| PUNCH TAVERNS |
04/09/2008 |
276.25 |
-2.00 |
-0.74 |
278.25 |
270.00 |
286.50 |
266.75 |
5.021.054 |
| PZ CUSSONS |
04/09/2008 |
172.25 |
1.75 |
1.04 |
170.50 |
170.50 |
174.25 |
169.75 |
59.879 |
| QUINTAIN EST & D |
04/09/2008 |
191.00 |
-3.00 |
-1.52 |
194.00 |
193.75 |
195.00 |
190.25 |
668.291 |
| RANDGOLD RES. |
04/09/2008 |
2,109.00 |
-65.00 |
-2.91 |
2,174.00 |
2,165.00 |
2,199.00 |
2,109.00 |
364.243 |
| RANK GROUP |
04/09/2008 |
74.00 |
-2.75 |
-3.50 |
76.75 |
75.75 |
76.25 |
72.75 |
3.075.721 |
| REDROW |
04/09/2008 |
182.00 |
0.25 |
0.14 |
181.75 |
182.75 |
188.50 |
177.25 |
721.036 |
| REGUS |
04/09/2008 |
80.00 |
0.00 |
0.00 |
80.00 |
80.75 |
81.25 |
77.75 |
4.738.684 |
| RENISHAW PLC |
04/09/2008 |
881.00 |
16.00 |
1.92 |
865.00 |
850.00 |
895.00 |
850.00 |
124.624 |
| RIT CAPITAL |
04/09/2008 |
1,175.00 |
-12.00 |
-1.00 |
1,187.00 |
1,185.00 |
1,198.00 |
1,172.00 |
156.801 |
| ROTORK PLC |
04/09/2008 |
1,002.00 |
-47.00 |
-4.30 |
1,049.00 |
1,047.00 |
1,051.00 |
986.00 |
188.868 |
| RPS GROUP |
04/09/2008 |
277.00 |
-9.00 |
-3.07 |
286.00 |
284.00 |
287.00 |
277.00 |
187.496 |
| SCHRODER VENTURE |
04/09/2008 |
609.00 |
-13.00 |
-2.05 |
622.00 |
621.00 |
622.00 |
606.00 |
243.247 |
| SCOT MTG INV TR |
04/09/2008 |
580.00 |
-24.00 |
-3.87 |
604.00 |
595.50 |
599.50 |
580.00 |
143.176 |
| SCOTTISH INV TR |
04/09/2008 |
458.25 |
-9.25 |
-1.94 |
467.50 |
467.50 |
471.00 |
458.25 |
26.162 |
| SERCO GROUP |
04/09/2008 |
414.25 |
-7.00 |
-1.64 |
421.25 |
420.00 |
423.00 |
414.25 |
1.307.889 |
| SHAFTESBURY PLC |
04/09/2008 |
429.50 |
-3.00 |
-0.69 |
432.50 |
433.00 |
445.00 |
429.50 |
488.717 |
| SIG PLC |
04/09/2008 |
532.00 |
-16.50 |
-2.91 |
548.50 |
551.00 |
551.00 |
514.50 |
1.232.850 |
| SIGNET GROUP |
04/09/2008 |
64.00 |
-2.75 |
-3.93 |
66.75 |
67.25 |
67.25 |
62.75 |
8.958.110 |
| SKYEPHARMA |
04/09/2008 |
3.03 |
-0.15 |
-4.41 |
3.18 |
3.25 |
3.30 |
3.02 |
1.116.067 |
| SMG |
04/09/2008 |
9.95 |
0.60 |
6.78 |
9.35 |
9.45 |
10.00 |
9.45 |
578.652 |
| SMITH (DS) |
04/09/2008 |
126.00 |
-3.50 |
-2.61 |
129.50 |
130.50 |
132.75 |
124.75 |
986.662 |
| SMITH WH |
04/09/2008 |
381.00 |
0.00 |
0.00 |
381.00 |
382.75 |
389.00 |
378.75 |
710.293 |
| SPECTRIS |
04/09/2008 |
788.00 |
-39.50 |
-4.52 |
827.50 |
833.50 |
836.00 |
786.00 |
484.119 |
| SPIRAX-SARCO ENG |
04/09/2008 |
1,138.00 |
-30.00 |
-2.52 |
1,168.00 |
1,160.00 |
1,187.00 |
1,133.00 |
164.494 |
| SPIRENT |
04/09/2008 |
75.00 |
0.00 |
0.00 |
75.00 |
75.50 |
76.50 |
74.25 |
4.447.123 |
| SSL INTL |
04/09/2008 |
464.75 |
-6.00 |
-1.25 |
470.75 |
474.75 |
475.50 |
462.50 |
883.244 |
| ST IVES PLC |
04/09/2008 |
163.00 |
-7.75 |
-4.30 |
170.75 |
172.50 |
172.50 |
163.00 |
53.199 |
| ST JAMESS PLACE |
04/09/2008 |
225.75 |
-5.25 |
-2.21 |
231.00 |
232.75 |
237.00 |
224.75 |
326.941 |
| ST.MODWEN |
04/09/2008 |
299.75 |
-4.00 |
-1.29 |
303.75 |
307.25 |
311.25 |
294.00 |
296.282 |
| STAGECOACH GRP |
04/09/2008 |
312.50 |
-8.00 |
-2.42 |
320.50 |
322.50 |
327.50 |
312.50 |
3.290.377 |
| TATE & LYLE |
04/09/2008 |
438.25 |
-12.75 |
-2.76 |
451.00 |
449.50 |
458.75 |
438.00 |
2.441.743 |
| TEMPLE BAR INV |
04/09/2008 |
637.50 |
-12.50 |
-1.89 |
650.00 |
650.00 |
660.50 |
637.50 |
56.090 |
| TEMPLETON EMERGE |
04/09/2008 |
385.25 |
-10.25 |
-2.53 |
395.50 |
395.50 |
397.00 |
385.25 |
443.783 |
| THUS GROUP |
04/09/2008 |
179.75 |
0.75 |
0.42 |
179.00 |
179.50 |
179.75 |
179.00 |
35.144 |
| TOPPS TILES |
04/09/2008 |
58.25 |
-3.25 |
-4.98 |
61.50 |
62.00 |
62.00 |
57.75 |
297.560 |
| TR PROPERTY INV |
04/09/2008 |
150.50 |
-3.50 |
-2.22 |
154.00 |
154.00 |
155.00 |
150.50 |
287.110 |
| TRAVIS PERKINS |
04/09/2008 |
705.00 |
-16.50 |
-2.23 |
721.50 |
725.00 |
736.00 |
693.00 |
1.417.258 |
| TRINITY MIRROR |
04/09/2008 |
117.00 |
-2.50 |
-2.06 |
119.50 |
118.75 |
123.75 |
116.00 |
2.583.622 |
| TULLOW OIL |
04/09/2008 |
756.50 |
6.50 |
0.87 |
750.00 |
750.00 |
777.50 |
746.00 |
4.131.409 |
| ULTRA ELECS HLDG |
04/09/2008 |
1,320.00 |
-31.00 |
-2.24 |
1,351.00 |
1,351.00 |
1,351.00 |
1,315.00 |
140.485 |
| UTD BUSINESS MED |
04/09/2008 |
581.50 |
-18.50 |
-2.99 |
600.00 |
599.50 |
604.00 |
579.50 |
682.322 |
| VEDANTA RES |
04/09/2008 |
1,603.00 |
-48.00 |
-2.82 |
1,651.00 |
1,657.00 |
1,694.00 |
1,602.00 |
1.647.994 |
| VT GROUP |
04/09/2008 |
615.50 |
-4.00 |
-0.65 |
619.50 |
616.00 |
627.50 |
615.50 |
480.066 |
| WEIR GROUP |
04/09/2008 |
855.50 |
-19.50 |
-2.19 |
875.00 |
872.00 |
883.00 |
852.00 |
870.446 |
| WETHERSPOON J.D. |
04/09/2008 |
261.00 |
-2.00 |
-0.75 |
263.00 |
264.50 |
281.50 |
260.50 |
1.450.845 |
| WITAN INV TST |
04/09/2008 |
425.75 |
-8.50 |
-1.92 |
434.25 |
434.25 |
435.75 |
425.75 |
128.737 |
| WOLFSON MICRO |
04/09/2008 |
123.50 |
4.50 |
3.93 |
119.00 |
119.00 |
127.75 |
118.25 |
1.128.838 |
|
|
|
| Aktien, Zitate, Charts und ander Daten oder Informationen um Märkte oder forex ist mitteilsame Zwecke nur geliefert. |