Large gap with delayed quotes
|
Last quote
08/29/2025
-
17:35:31
|
Day high
08/29/2025 -
09:00:06
|
Day low
08/29/2025 -
13:09:01
|
YTD % |
|---|---|---|---|
|
1,482.76
-12.67
(
-0.85% )
|
1,492.50
|
1,477.85
|
+30.37%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
EUR | ES0SI0000609
|
1,482.76
08/29/2025
|
1,495.43
08/28/2025
|
-0.85%
-12.67
|
-
-
|
-
-
|
+30.37% |
|
EUR | ES0125220311
|
169.20
08/29/2025
|
173.30
08/28/2025
|
-2.37%
-4.10
|
169.00
5
|
174.50
85
|
+59.43% |
|
EUR | ES0132105018
|
10.55
08/29/2025
|
10.65
08/28/2025
|
-0.94%
-0.10
|
10.52
1,000
|
10.70
470
|
+12.70% |
|
EUR | ES0167050915
|
64.55
08/29/2025
|
64.90
08/28/2025
|
-0.54%
-0.35
|
64.00
13
|
65.50
359
|
+33.98% |
|
EUR | ES0106000013
|
5.30
08/29/2025
|
5.30
08/28/2025
|
0.00%
0.00
|
5.15
5,226
|
5.45
120
|
+11.81% |
|
EUR | ES0105287009
|
21.15
08/29/2025
|
21.05
08/28/2025
|
+0.48%
+0.10
|
21.10
326
|
21.15
1,900
|
-18.73% |
|
EUR | ES0105046017
|
24.74
08/29/2025
|
25.05
08/28/2025
|
-1.24%
-0.31
|
24.65
150
|
25.50
300
|
+26.90% |
|
EUR | NL0000235190
|
179.56
08/29/2025
|
179.18
08/28/2025
|
+0.21%
+0.38
|
174.02
34
|
181.50
100
|
+15.72% |
|
EUR | ES0152768612
|
0.1156
08/29/2025
|
0.115
08/28/2025
|
+0.52%
+0.0006
|
0.115
5,000
|
0.116
30,000
|
+27.21% |
|
EUR | ES0126501131
|
8.02
08/29/2025
|
8.02
08/28/2025
|
0.00%
0.00
|
8.00
5,000
|
8.14
623
|
+4.16% |
|
EUR | ES0157097017
|
11.16
08/29/2025
|
11.40
08/28/2025
|
-2.11%
-0.24
|
11.12
150
|
11.40
9,242
|
+38.43% |
|
EUR | ES0109067019
|
71.60
08/29/2025
|
72.46
08/28/2025
|
-1.19%
-0.86
|
71.50
10
|
73.50
5
|
+6.25% |
|
EUR | ES0109260531
|
0.1302
08/29/2025
|
0.1306
08/28/2025
|
-0.31%
-0.0004
|
0.13
79,200
|
0.1316
22,000
|
+13.96% |
|
EUR | ES0105375002
|
3.42
08/29/2025
|
3.42
08/28/2025
|
0.00%
0.00
|
3.40
457
|
3.54
327
|
-22.73% |
|
EUR | LU1598757687
|
28.46
08/29/2025
|
28.57
08/28/2025
|
-0.39%
-0.11
|
28.20
1,800
|
28.80
500
|
+27.72% |
|
EUR | ES0109427734
|
5.21
08/29/2025
|
5.19
08/28/2025
|
+0.39%
+0.02
|
5.15
3,800
|
5.24
1,500
|
+18.76% |
|
EUR | ES0105148003
|
2.84
08/29/2025
|
2.80
08/28/2025
|
+1.43%
+0.04
|
2.84
999
|
2.90
1,706
|
-16.91% |
|
EUR | ES0136463017
|
1.43
08/29/2025
|
1.456
08/28/2025
|
-1.79%
-0.026
|
1.42
1,609
|
1.49
1,350
|
-6.06% |
|
EUR | ES0112458312
|
8.50
08/29/2025
|
8.58
08/28/2025
|
-0.93%
-0.08
|
8.38
125
|
8.74
500
|
+39.29% |
|
EUR | ES0113860A34
|
3.245
08/29/2025
|
3.263
08/28/2025
|
-0.55%
-0.018
|
3.23
3,380
|
3.25
4,000
|
+73.84% |
|
EUR | ES0113900J37
|
8.16
08/29/2025
|
8.235
08/28/2025
|
-0.91%
-0.075
|
8.15
5,000
|
8.176
3,000
|
+84.46% |
|
EUR | ES0113679I37
|
12.745
08/29/2025
|
12.795
08/28/2025
|
-0.39%
-0.05
|
12.50
400
|
12.89
3,852
|
+67.47% |
|
EUR | ES0113211835
|
15.49
08/29/2025
|
15.555
08/28/2025
|
-0.42%
-0.065
|
15.36
1,000
|
15.56
322
|
+64.57% |
|
EUR | AU000000BKY0
|
0.305
08/29/2025
|
0.3085
08/28/2025
|
-1.13%
-0.0035
|
0.303
33,000
|
0.31
14,999
|
+57.56% |
|
EUR | ES0115002018
|
3.2005
08/29/2025
|
3.2005
08/28/2025
|
0.00%
0.00
|
3.20
671
|
3.3065
791
|
-3.02% |
|
EUR | ES0140609019
|
8.53
08/29/2025
|
8.516
08/28/2025
|
+0.16%
+0.014
|
8.45
1,000
|
8.58
5,594
|
+62.64% |
|
EUR | ES0105066007
|
30.39
08/29/2025
|
31.04
08/28/2025
|
-2.09%
-0.65
|
30.33
1,000
|
31.00
230
|
+1.74% |
|
EUR | ES0105630315
|
26.95
08/29/2025
|
27.05
08/28/2025
|
-0.37%
-0.10
|
26.90
50
|
27.45
1,000
|
+6.50% |
|
EUR | ES0119037010
|
45.90
08/29/2025
|
45.90
08/28/2025
|
0.00%
0.00
|
45.40
2
|
46.50
911
|
+47.12% |
|
EUR | GB00BDCPN049
|
76.30
08/29/2025
|
75.60
08/28/2025
|
+0.93%
+0.70
|
76.00
5
|
78.90
310
|
+3.27% |
|
EUR | ES0121975009
|
51.70
08/29/2025
|
51.90
08/28/2025
|
-0.39%
-0.20
|
50.10
310
|
52.50
290
|
+48.50% |
|
EUR | ES0105848008
|
10.45
08/29/2025
|
10.55
08/28/2025
|
-0.95%
-0.10
|
10.30
44
|
10.65
250
|
+8.88% |
|
EUR | ES0105563003
|
22.98
08/29/2025
|
23.58
08/28/2025
|
-2.54%
-0.60
|
22.40
3
|
23.40
600
|
+32.47% |
|
EUR | ES0110047919
|
0.1825
08/29/2025
|
0.1825
08/28/2025
|
0.00%
0.00
|
0.1785
8,000
|
0.184
22,770
|
-2.93% |
|
EUR | ES0126775008
|
25.25
08/29/2025
|
25.45
08/28/2025
|
-0.79%
-0.20
|
25.15
100
|
25.45
39
|
+66.34% |
|
EUR | ES0162600003
|
0.231
08/29/2025
|
0.2345
08/28/2025
|
-1.49%
-0.0035
|
0.23
18,233
|
0.2345
13,043
|
+2.85% |
|
EUR | ES0112501012
|
17.56
08/29/2025
|
17.52
08/28/2025
|
+0.23%
+0.04
|
17.44
15
|
17.66
1,120
|
+10.33% |
|
EUR | ES0105548004
|
4.99
08/29/2025
|
4.92
08/28/2025
|
+1.42%
+0.07
|
4.84
552
|
5.00
6,003
|
+7.33% |
|
EUR | LU1048328220
|
8.57
08/29/2025
|
8.69
08/28/2025
|
-1.38%
-0.12
|
8.40
2,195
|
8.94
2,000
|
-0.11% |
|
EUR | ES0129743318
|
22.50
08/29/2025
|
22.60
08/28/2025
|
-0.44%
-0.10
|
22.40
66
|
22.75
1,400
|
+40.72% |
|
EUR | ES0130960018
|
13.315
08/29/2025
|
13.395
08/28/2025
|
-0.60%
-0.08
|
13.295
110
|
13.45
2,500
|
+13.71% |
|
EUR | ES0130625512
|
2.814
08/29/2025
|
2.82
08/28/2025
|
-0.21%
-0.006
|
2.81
3,973
|
2.838
6,700
|
-8.97% |
|
EUR | ES0130670112
|
26.04
08/29/2025
|
26.17
08/28/2025
|
-0.50%
-0.13
|
25.90
100
|
26.12
80
|
+26.00% |
|
EUR | ES0125140A14
|
2.745
08/29/2025
|
2.81
08/28/2025
|
-2.31%
-0.065
|
2.74
900
|
2.78
500
|
-20.40% |
|
EUR | ES0134950F36
|
4.20
08/29/2025
|
4.22
08/28/2025
|
-0.47%
-0.02
|
4.18
1,000
|
4.26
3,000
|
+21.26% |
|
EUR | NL0015001FS8
|
46.69
08/29/2025
|
47.00
08/28/2025
|
-0.66%
-0.31
|
46.50
30
|
47.20
500
|
+15.76% |
|
EUR | NL0015001FS8
|
46.69
08/29/2025
|
47.00
08/28/2025
|
-0.66%
-0.31
|
46.50
30
|
47.20
500
|
+15.76% |
|
EUR | ES0137650018
|
24.34
08/29/2025
|
24.62
08/28/2025
|
-1.14%
-0.28
|
24.30
600
|
24.84
213
|
+4.68% |
|
EUR | ES0122060314
|
10.86
08/29/2025
|
11.00
08/28/2025
|
-1.27%
-0.14
|
10.68
4
|
11.40
1,315
|
+23.73% |
|
EUR | ES0141571192
|
1.57
08/29/2025
|
1.53
08/28/2025
|
+2.61%
+0.04
|
1.55
200
|
1.60
2,800
|
+22.22% |
|
EUR | ES0105223004
|
3.452
08/29/2025
|
3.48
08/28/2025
|
-0.80%
-0.028
|
3.30
122
|
3.50
1,337
|
+40.32% |
|
EUR | ES0105130001
|
3.225
08/29/2025
|
3.235
08/28/2025
|
-0.31%
-0.01
|
3.20
1,937
|
3.30
2,976
|
+15.54% |
|
EUR | ES0105079000
|
65.40
08/29/2025
|
65.00
08/28/2025
|
+0.62%
+0.40
|
63.20
40
|
66.50
100
|
+99.08% |
|
EUR | ES0171996095
|
8.455
08/29/2025
|
8.54
08/28/2025
|
-1.00%
-0.085
|
8.40
5,043
|
9.12
2,000
|
+20.88% |
|
EUR | ES0171996087
|
12.07
08/29/2025
|
12.175
08/28/2025
|
-0.86%
-0.105
|
12.06
200
|
12.195
300
|
+33.09% |
|
EUR | ES0180918015
|
6.75
08/29/2025
|
6.99
08/28/2025
|
-3.43%
-0.24
|
6.75
280
|
6.97
6,350
|
+34.42% |
|
EUR | ES0116920333
|
48.95
08/29/2025
|
48.95
08/28/2025
|
0.00%
0.00
|
39.00
25
|
49.00
93
|
+36.35% |
|
EUR | ES0172708234
|
0.1102
08/29/2025
|
0.1122
08/28/2025
|
-1.78%
-0.002
|
0.1102
18,093
|
0.1116
23,000
|
+35.76% |
|
EUR | GB00BNXJB679
|
7.43
08/29/2025
|
7.60
08/28/2025
|
-2.24%
-0.17
|
7.40
3,069
|
7.60
540
|
- |
|
EUR | ES0144580Y14
|
16.075
08/29/2025
|
16.185
08/28/2025
|
-0.68%
-0.11
|
16.00
3,700
|
16.20
2,200
|
+21.69% |
|
EUR | ES0147561015
|
19.55
08/29/2025
|
19.55
08/28/2025
|
0.00%
0.00
|
19.50
876
|
19.85
1,238
|
+9.83% |
|
EUR | ES0148396007
|
42.20
08/29/2025
|
43.36
08/28/2025
|
-2.68%
-1.16
|
42.10
556
|
43.65
150
|
-12.65% |
|
EUR | ES0118594417
|
34.48
08/29/2025
|
34.44
08/28/2025
|
+0.12%
+0.04
|
34.20
130
|
34.54
117
|
+101.64% |
|
EUR | ES0139140174
|
5.635
08/29/2025
|
5.695
08/28/2025
|
-1.05%
-0.06
|
5.62
1,500
|
5.76
2,000
|
+10.05% |
|
EUR | ES0154653911
|
13.90
08/29/2025
|
14.00
08/28/2025
|
-0.71%
-0.10
|
13.30
2,222
|
14.20
713
|
+55.31% |
|
EUR | ES0105836003
|
3.555
08/29/2025
|
3.595
08/28/2025
|
-1.11%
-0.04
|
3.52
448
|
3.595
200
|
+15.98% |
|
EUR | ES0177542018
|
4.412
08/29/2025
|
4.49
08/28/2025
|
-1.74%
-0.078
|
4.39
13,330
|
4.43
2,000
|
+23.73% |
|
EUR | ES0165359029
|
2.75
08/29/2025
|
2.86
08/28/2025
|
-3.85%
-0.11
|
2.74
1,000
|
3.03
7,850
|
+14.46% |
|
EUR | ES0157261019
|
58.00
08/29/2025
|
58.35
08/28/2025
|
-0.60%
-0.35
|
57.15
72
|
58.80
100
|
-7.31% |
|
EUR | ES0105546008
|
1.334
08/29/2025
|
1.36
08/28/2025
|
-1.91%
-0.026
|
1.318
2,504
|
1.37
1,520
|
+25.46% |
|
EUR | ES0158480311
|
5.90
08/29/2025
|
5.90
08/28/2025
|
0.00%
0.00
|
5.85
1,090
|
5.95
1,986
|
-6.35% |
|
EUR | ES0105027009
|
28.00
08/29/2025
|
28.06
08/28/2025
|
-0.21%
-0.06
|
27.92
6,000
|
28.24
75
|
-3.90% |
|
EUR | ES0124244E34
|
3.744
08/29/2025
|
3.766
08/28/2025
|
-0.58%
-0.022
|
3.72
5,000
|
3.75
8,546
|
+53.97% |
|
EUR | ES0176252718
|
7.935
08/29/2025
|
8.04
08/28/2025
|
-1.31%
-0.105
|
7.92
188
|
8.05
1,265
|
+9.16% |
|
EUR | ES0105025003
|
12.73
08/29/2025
|
12.78
08/28/2025
|
-0.39%
-0.05
|
12.62
158
|
12.85
2,000
|
+25.79% |
|
EUR | ES0105122024
|
10.35
08/29/2025
|
10.30
08/28/2025
|
+0.49%
+0.05
|
10.25
2,000
|
10.40
1,000
|
+17.31% |
|
EUR | NL0015001OI1
|
3.08
08/29/2025
|
2.88
08/28/2025
|
+6.94%
+0.20
|
3.01
1,400
|
3.19
7,500
|
+6.59% |
|
EUR | ES0161560018
|
6.48
08/29/2025
|
6.48
08/28/2025
|
0.00%
0.00
|
6.46
60,000
|
6.49
4,750
|
+2.86% |
|
EUR | ES0164180012
|
14.35
08/29/2025
|
14.55
08/28/2025
|
-1.37%
-0.20
|
14.00
70
|
14.55
25
|
+11.33% |
|
EUR | ES0116494016
|
1.65
08/29/2025
|
1.61
08/28/2025
|
+2.48%
+0.04
|
1.61
4,503
|
1.70
466
|
+21.97% |
|
EUR | ES0116870314
|
27.10
08/29/2025
|
27.16
08/28/2025
|
-0.22%
-0.06
|
27.04
589
|
27.40
1,000
|
+16.17% |
|
EUR | ES0105043006
|
1.88
08/29/2025
|
1.91
08/28/2025
|
-1.57%
-0.03
|
1.87
1,120
|
1.905
235
|
+15.41% |
|
EUR | ES0105251005
|
17.04
08/29/2025
|
17.28
08/28/2025
|
-1.39%
-0.24
|
17.02
177
|
17.30
121
|
+13.03% |
|
EUR | ES0166300212
|
11.50
08/29/2025
|
11.00
08/28/2025
|
+4.55%
+0.50
|
11.00
20
|
11.50
2,898
|
+42.86% |
|
EUR | ES0126962069
|
0.546
08/29/2025
|
0.542
08/28/2025
|
+0.74%
+0.004
|
0.54
1,855
|
0.55
75,446
|
+46.88% |
|
EUR | ES0150480194
|
0.0084
08/29/2025
|
0.0086
08/28/2025
|
-2.33%
-0.0002
|
0.0084
13,108,510
|
0.0086
18,073,230
|
+48.28% |
|
EUR | ES0150480194
|
0.0084
08/29/2025
|
0.0086
08/28/2025
|
-2.33%
-0.0002
|
0.0084
13,108,510
|
0.0086
18,073,230
|
+48.28% |
|
EUR | ES0142090317
|
0.4045
08/29/2025
|
0.4125
08/28/2025
|
-1.94%
-0.008
|
0.40
41,250
|
0.41
20,000
|
+2.26% |
|
EUR | ES0167733015
|
2.67
08/29/2025
|
2.705
08/28/2025
|
-1.29%
-0.035
|
2.67
12,174
|
2.685
1,525
|
+93.21% |
|
EUR | ES0169350016
|
0.309
08/29/2025
|
0.308
08/28/2025
|
+0.32%
+0.001
|
0.302
45,000
|
0.309
4,779
|
+1.32% |
|
EUR | ES0169501022
|
81.30
08/29/2025
|
82.85
08/28/2025
|
-1.87%
-1.55
|
80.80
200
|
81.85
145
|
+3.82% |
|
EUR | ES0170884417
|
12.10
08/29/2025
|
12.30
08/28/2025
|
-1.63%
-0.20
|
12.00
290
|
12.40
200
|
+27.86% |
|
EUR | ES0171743901
|
0.37
08/29/2025
|
0.364
08/28/2025
|
+1.65%
+0.006
|
0.36
168,744
|
0.372
8,500
|
+20.93% |
|
EUR | ES0175438003
|
2.65
08/29/2025
|
2.65
08/28/2025
|
0.00%
0.00
|
2.61
8,500
|
2.705
1,000
|
+56.43% |
|
EUR | ES0105229001
|
0.71
08/29/2025
|
0.719
08/28/2025
|
-1.25%
-0.009
|
0.705
8,180
|
0.723
10,955
|
+30.25% |
|
EUR | ES0105777017
|
16.10
08/29/2025
|
16.39
08/28/2025
|
-1.77%
-0.29
|
16.10
1,443
|
16.40
1,000
|
-8.10% |
|
EUR | ES0173908015
|
0.94
08/29/2025
|
0.954
08/28/2025
|
-1.47%
-0.014
|
0.93
10,000
|
0.97
54,840
|
-6.47% |
|
EUR | ES0173093024
|
16.61
08/29/2025
|
16.65
08/28/2025
|
-0.24%
-0.04
|
16.56
193
|
16.75
250
|
+0.91% |
|
EUR | ES0173358039
|
19.70
08/29/2025
|
19.90
08/28/2025
|
-1.01%
-0.20
|
19.40
98
|
20.00
104
|
+59.20% |
|
EUR | ES0173365018
|
0.7519
08/29/2025
|
0.75
08/28/2025
|
+0.25%
+0.0019
|
0.741
5,000
|
0.7505
635
|
+15.38% |
|
EUR | ES0173516115
|
14.01
08/29/2025
|
13.935
08/28/2025
|
+0.54%
+0.075
|
13.97
12,800
|
14.045
711
|
+19.20% |
|
EUR | ES0182870214
|
3.606
08/29/2025
|
3.626
08/28/2025
|
-0.55%
-0.02
|
3.60
1,700
|
3.70
5,000
|
+13.95% |
|
EUR | ES0165386014
|
13.835
08/29/2025
|
14.21
08/28/2025
|
-2.64%
-0.375
|
13.80
400
|
14.00
464
|
+81.83% |
|
EUR | ES0183304080
|
2.08
08/29/2025
|
2.06
08/28/2025
|
+0.97%
+0.02
|
2.00
2,500
|
2.15
11,000
|
+69.35% |
|
EUR | ES0105065009
|
3.005
08/29/2025
|
2.99
08/28/2025
|
+0.50%
+0.015
|
2.935
3,400
|
3.02
5,500
|
-11.01% |
|
EUR | ES0178165017
|
22.68
08/29/2025
|
22.64
08/28/2025
|
+0.18%
+0.04
|
22.20
100
|
22.90
100
|
+101.42% |
|
EUR | ES0178430E18
|
4.578
08/29/2025
|
4.569
08/28/2025
|
+0.20%
+0.009
|
4.56
230
|
4.59
5,000
|
+16.05% |
|
EUR | ES0132945017
|
3.675
08/29/2025
|
3.72
08/28/2025
|
-1.21%
-0.045
|
3.64
3,000
|
3.705
4,400
|
+14.29% |
|
EUR | ES0180850416
|
0.511
08/29/2025
|
0.512
08/28/2025
|
-0.20%
-0.001
|
0.51
10,000
|
0.522
2,000
|
+9.87% |
|
EUR | ES0180907000
|
2.37
08/29/2025
|
2.382
08/28/2025
|
-0.50%
-0.012
|
2.36
1,689
|
2.396
2,000
|
+86.97% |
|
EUR | ES0183746314
|
92.10
08/29/2025
|
92.40
08/28/2025
|
-0.32%
-0.30
|
92.00
291
|
95.30
48
|
-0.54% |
|
EUR | ES0184262212
|
59.80
08/29/2025
|
59.70
08/28/2025
|
+0.17%
+0.10
|
59.70
32
|
61.10
370
|
-2.13% |
|
EUR | ES0114820113
|
0.634
08/29/2025
|
0.628
08/28/2025
|
+0.96%
+0.006
|
0.62
83,144
|
0.646
7,846
|
+2.61% |