|
|
| Session of: 03.07.2009 |
| MAIN MARKET |
||||||||||
|
Food producer & Processors |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
1 508,00
|
1 520,00
|
1 461,00
|
112,00
|
327 618,00
|
-0,79
|
1 508,00
|
1 461,00
|
||
|
T
|
1 200,00
|
1 220,00
|
1 150,00
|
8,00
|
18 600,00
|
-1,64
|
1 200,00
|
1 150,00
|
||
|
Insurance |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
106,85
|
107,90
|
107,00
|
10 053,00
|
2 050 533,60
|
-0,97
|
107,00
|
101,45
|
||
|
T
|
1 980,00
|
1 915,00
|
1 980,00
|
300,00
|
1 188 000,00
|
3,39
|
1 980,00
|
1 980,00
|
||
|
Construction and Building Materials |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
1 345,00
|
1 320,00
|
1 317,00
|
5,00
|
13 226,00
|
1,89
|
1 345,00
|
1 317,00
|
||
|
T
|
1 830,00
|
1 800,00
|
1 771,00
|
370,00
|
1 306 046,00
|
1,67
|
1 832,00
|
1 725,00
|
||
|
N.T
|
1 506,00
|
1 506,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
T
|
2 290,00
|
2 300,00
|
2 290,00
|
8 983,00
|
41 132 416,00
|
-0,43
|
2 300,00
|
2 275,00
|
||
|
Banks |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
289,00
|
289,00
|
284,30
|
25 777,00
|
14 676 463,80
|
0,00
|
289,00
|
284,30
|
||
|
T
|
253,00
|
260,00
|
260,00
|
2 153,00
|
1 097 330,60
|
-2,69
|
260,00
|
252,00
|
||
|
T
|
788,00
|
780,00
|
780,00
|
202,00
|
315 336,00
|
1,03
|
788,00
|
775,00
|
||
|
T
|
257,00
|
262,95
|
257,00
|
2 015,00
|
1 035 711,50
|
-2,26
|
257,05
|
257,00
|
||
|
T
|
779,00
|
780,00
|
779,00
|
20,00
|
31 160,00
|
-0,13
|
779,00
|
779,00
|
||
|
T
|
405,00
|
415,00
|
401,00
|
1 034,00
|
830 556,00
|
-2,41
|
405,00
|
398,00
|
||
|
Beverages |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
606,00
|
606,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
T
|
2 280,00
|
2 151,00
|
2 280,00
|
695,00
|
3 169 200,00
|
6,00
|
2 280,00
|
2 280,00
|
||
|
Chemical |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
176,00
|
176,00
|
176,00
|
7,00
|
2 464,00
|
0,00
|
176,00
|
176,00
|
||
|
T
|
671,00
|
684,00
|
670,00
|
137,00
|
183 994,00
|
-1,90
|
677,00
|
665,00
|
||
|
Distributors |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
93,00
|
97,84
|
94,04
|
19 867,00
|
3 709 253,52
|
-4,95
|
94,50
|
92,00
|
||
|
T
|
279,00
|
288,30
|
288,00
|
111,00
|
62 100,00
|
-3,23
|
288,00
|
279,00
|
||
|
T
|
349,00
|
340,00
|
340,00
|
660,00
|
448 878,50
|
2,65
|
349,00
|
339,00
|
||
|
T
|
1 160,00
|
1 160,00
|
1 160,00
|
1,00
|
2 320,00
|
0,00
|
1 160,00
|
1 160,00
|
||
|
Electrical and Electronic Equipment |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
250,00
|
250,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Real Estate |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
139,00
|
141,00
|
140,05
|
127 614,00
|
35 453 699,00
|
-1,42
|
140,05
|
138,00
|
||
|
T
|
694,00
|
696,00
|
694,00
|
3 190,00
|
4 402 522,00
|
-0,29
|
698,00
|
683,00
|
||
|
T
|
1 925,00
|
1 950,00
|
1 933,00
|
3 336,00
|
13 011 692,00
|
-1,28
|
1 997,00
|
1 923,00
|
||
|
Loisirs et Hotels |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
270,00
|
270,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Software & Computer Services |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
603,00
|
609,00
|
604,00
|
3,00
|
3 622,00
|
-0,99
|
604,00
|
603,00
|
||
|
T
|
278,75
|
263,00
|
262,00
|
9 902,00
|
5 375 377,30
|
5,99
|
278,75
|
260,25
|
||
|
Mining |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
810,00
|
780,00
|
782,00
|
1 617,00
|
2 613 276,00
|
3,85
|
810,00
|
781,00
|
||
|
T
|
271,95
|
274,60
|
273,00
|
2 113,00
|
1 123 016,70
|
-0,97
|
273,00
|
264,00
|
||
|
T
|
749,00
|
715,00
|
715,00
|
311,00
|
465 070,00
|
4,76
|
749,00
|
710,00
|
||
|
Oil and Gas |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
1 412,00
|
1 412,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
T
|
622,00
|
630,00
|
638,00
|
948,00
|
1 183 856,00
|
-1,27
|
638,00
|
622,00
|
||
|
pharmaceutical industry |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
692,00
|
698,00
|
698,00
|
76,00
|
105 762,00
|
-0,86
|
698,00
|
692,00
|
||
|
T
|
1 096,00
|
1 097,00
|
1 096,00
|
5,00
|
10 960,00
|
-0,09
|
1 096,00
|
1 096,00
|
||
|
Utilities |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
263,00
|
267,30
|
267,30
|
1 232,00
|
654 683,80
|
-1,61
|
267,30
|
260,00
|
||
|
Investment Companies & Other Finance |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
167,95
|
166,00
|
167,00
|
802,00
|
267 859,90
|
1,17
|
167,95
|
162,00
|
||
|
N.T
|
1 430,00
|
1 430,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
T
|
389,00
|
395,95
|
383,10
|
1 123,00
|
851 056,60
|
-1,76
|
390,00
|
372,20
|
||
|
T
|
586,00
|
600,00
|
586,00
|
36,00
|
42 192,00
|
-2,33
|
586,00
|
586,00
|
||
|
N.T
|
375,05
|
375,05
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Holding Companies |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
76,64
|
78,50
|
77,50
|
5 096,00
|
781 992,44
|
-2,37
|
77,50
|
76,50
|
||
|
T
|
1 450,00
|
1 470,00
|
1 450,00
|
51,00
|
147 900,00
|
-1,36
|
1 450,00
|
1 450,00
|
||
|
T
|
1 770,00
|
1 770,00
|
1 770,00
|
3 590,00
|
12 708 600,00
|
0,00
|
1 770,00
|
1 770,00
|
||
|
Télécommunications |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
149,60
|
150,00
|
148,20
|
53 909,00
|
16 076 698,50
|
-0,27
|
150,00
|
148,20
|
||
|
Transport |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
319,00
|
331,10
|
331,00
|
173,00
|
114 468,00
|
-3,65
|
331,00
|
319,00
|
||
| DEVELOPEMENT MARKET |
||||||||||
|
Food producer & Processors |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
8 400,00
|
8 400,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
T
|
17,50
|
17,50
|
17,10
|
233,00
|
8 104,60
|
0,00
|
17,50
|
17,10
|
||
|
T
|
530,00
|
530,00
|
530,00
|
1,00
|
1 060,00
|
0,00
|
530,00
|
530,00
|
||
|
N.T
|
366,00
|
366,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
N.T
|
805,00
|
805,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Construction and Building Materials |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
1 012,00
|
1 016,00
|
958,00
|
57,00
|
111 588,00
|
-0,39
|
1 012,00
|
958,00
|
||
|
Beverages |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
1 856,00
|
1 751,00
|
1 856,00
|
300,00
|
1 113 600,00
|
6,00
|
1 856,00
|
1 856,00
|
||
|
Chemical |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
722,00
|
723,00
|
723,00
|
17,00
|
24 572,00
|
-0,14
|
723,00
|
722,00
|
||
|
T
|
350,00
|
349,00
|
350,00
|
90,00
|
63 000,00
|
0,29
|
350,00
|
350,00
|
||
|
Distributors |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
1 680,00
|
1 680,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
T
|
72,94
|
73,00
|
73,00
|
210,00
|
30 295,16
|
-0,08
|
73,00
|
71,00
|
||
|
Engineering & Equipment Industrial Goods |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
640,00
|
640,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Software & Computer Services |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
423,25
|
450,00
|
423,25
|
70,00
|
59 255,00
|
-5,94
|
423,25
|
423,25
|
||
|
T
|
320,00
|
316,00
|
320,00
|
30,00
|
19 200,00
|
1,27
|
320,00
|
320,00
|
||
|
T
|
594,00
|
600,00
|
592,00
|
48,00
|
56 908,00
|
-1,00
|
594,00
|
591,00
|
||
|
T
|
490,00
|
498,15
|
498,25
|
421,00
|
416 802,30
|
-1,64
|
500,00
|
490,00
|
||
|
Forestry & Papers |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
157,00
|
159,00
|
152,50
|
343,00
|
104 624,00
|
-1,26
|
157,00
|
152,50
|
||
|
Investment Companies & Other Finance |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
600,00
|
600,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
| GROWTH MARKET |
||||||||||
|
Insurance |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
2 949,00
|
2 986,00
|
2 900,00
|
109,00
|
642 196,00
|
-1,24
|
2 949,00
|
2 900,00
|
||
|
Construction and Building Materials |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
216,05
|
212,00
|
216,40
|
32,00
|
13 492,90
|
1,91
|
216,40
|
210,00
|
||
|
Distributors |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
264,30
|
264,25
|
264,30
|
1,00
|
528,60
|
0,02
|
264,30
|
264,30
|
||
|
T
|
442,10
|
443,55
|
442,10
|
1,00
|
884,20
|
-0,33
|
442,10
|
442,10
|
||
|
Real Estate |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
1 912,00
|
1 912,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Software & Computer Services |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
139,30
|
138,00
|
139,30
|
494,00
|
135 313,20
|
0,94
|
139,30
|
136,70
|
||
|
Mining |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
402,00
|
402,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Investment Companies & Other Finance |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
815,00
|
815,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
N.T
|
744,00
|
744,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Holding Companies |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
997,00
|
997,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Transport |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
275,40
|
275,40
|
275,40
|
1,00
|
550,80
|
0,00
|
275,40
|
275,40
|
||
|
Status
|
T:
Traded
|
N.T
: Not Traded
|
R.U:
Réserved Up
|
R.D: Réserved
Down
|
S:
Suspended
|