|
|
| Session of: 04.07.2008 |
| MAIN MARKET |
||||||||||
|
Food producer & Processors |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
1 066,00
|
1 068,00
|
1 066,00
|
3,00
|
6 396,00
|
-0,19
|
1 066,00
|
1 066,00
|
||
|
T
|
788,00
|
790,00
|
790,00
|
20,00
|
31 536,00
|
-0,25
|
790,00
|
788,00
|
||
|
Insurance |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
1 170,00
|
1 180,00
|
1 151,00
|
893,00
|
2 076 022,00
|
-0,85
|
1 175,00
|
1 145,00
|
||
|
N.T
|
2 740,00
|
2 740,00
|
-
|
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
|
2 068,00
|
2 080,00
|
2 100,00
|
51,00
|
212 860,00
|
-0,58
|
2 100,00
|
2 068,00
|
||
|
T
|
2 594,00
|
2 595,00
|
2 594,00
|
10,00
|
51 880,00
|
-0,04
|
2 594,00
|
2 594,00
|
||
|
T
|
2 145,00
|
2 135,00
|
2 130,00
|
1 431,00
|
6 123 810,00
|
0,47
|
2 145,00
|
2 130,00
|
||
|
T
|
3 574,00
|
3 570,00
|
3 619,00
|
686,00
|
4 902 858,00
|
0,11
|
3 619,00
|
3 570,00
|
||
|
Banks |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
3 289,00
|
3 289,00
|
3 289,00
|
2 255,00
|
14 833 078,00
|
0,00
|
3 289,00
|
3 250,00
|
||
|
T
|
3 115,00
|
3 115,00
|
3 100,00
|
424,00
|
2 637 378,00
|
0,00
|
3 135,00
|
3 075,00
|
||
|
T
|
1 120,00
|
1 135,00
|
1 116,00
|
65,00
|
145 242,00
|
-1,32
|
1 120,00
|
1 116,00
|
||
|
T
|
2 540,00
|
2 540,00
|
2 500,00
|
779,00
|
3 951 144,00
|
0,00
|
2 540,00
|
2 500,00
|
||
|
T
|
852,00
|
851,00
|
852,00
|
2,00
|
3 408,00
|
0,12
|
852,00
|
852,00
|
||
|
T
|
590,00
|
603,00
|
600,00
|
616,00
|
729 600,00
|
-2,16
|
600,00
|
590,00
|
||
|
Beverages |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
905,00
|
905,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
T
|
1 925,00
|
1 831,00
|
1 925,00
|
250,00
|
962 500,00
|
5,13
|
1 925,00
|
1 925,00
|
||
|
Chemical |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
830,00
|
801,00
|
801,00
|
1 063,00
|
1 731 134,00
|
3,62
|
830,00
|
800,00
|
||
|
T
|
1 135,00
|
1 145,00
|
1 150,00
|
2 568,00
|
5 896 558,00
|
-0,87
|
1 170,00
|
1 135,00
|
||
|
Distributors |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
1 520,00
|
1 510,00
|
1 520,00
|
557,00
|
1 693 280,00
|
0,66
|
1 520,00
|
1 520,00
|
||
|
T
|
470,00
|
478,00
|
479,00
|
723,00
|
685 140,00
|
-1,67
|
479,00
|
470,00
|
||
|
T
|
1 200,00
|
1 200,00
|
1 200,00
|
21 880,00
|
52 253 024,00
|
0,00
|
1 200,00
|
1 151,00
|
||
|
Electrical and Electronic Equipment |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
360,00
|
371,00
|
360,00
|
10,00
|
7 200,00
|
-2,96
|
360,00
|
360,00
|
||
|
Real Estate |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
2 170,00
|
2 155,00
|
2 153,00
|
16 565,00
|
71 811 524,00
|
0,70
|
2 185,00
|
2 153,00
|
||
|
T
|
2 300,00
|
2 315,00
|
2 305,00
|
4 834,00
|
22 287 402,00
|
-0,65
|
2 350,00
|
2 300,00
|
||
|
Loisirs et Hotels |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
395,00
|
380,05
|
394,00
|
59,00
|
46 594,00
|
3,93
|
395,00
|
394,00
|
||
|
Software & Computer Services |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
1 050,00
|
1 035,00
|
1 050,00
|
271,00
|
569 100,00
|
1,45
|
1 050,00
|
1 050,00
|
||
|
T
|
312,40
|
320,00
|
306,20
|
107,00
|
65 543,00
|
-2,38
|
312,40
|
306,20
|
||
|
Mining |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
945,00
|
935,00
|
918,00
|
1 781,00
|
3 319 064,00
|
1,07
|
945,00
|
918,00
|
||
|
T
|
450,00
|
464,90
|
450,00
|
8 301,00
|
7 471 210,00
|
-3,20
|
451,00
|
450,00
|
||
|
N.T
|
650,00
|
650,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Oil and Gas |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
1 510,00
|
1 460,00
|
1 510,00
|
1,00
|
3 020,00
|
3,42
|
1 510,00
|
1 510,00
|
||
|
T
|
717,00
|
712,00
|
715,00
|
217,00
|
303 878,00
|
0,70
|
717,00
|
691,00
|
||
|
pharmaceutical industry |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
605,00
|
629,00
|
640,00
|
180,00
|
226 130,00
|
-3,82
|
640,00
|
605,00
|
||
|
N.T
|
930,00
|
930,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Utilities |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
270,00
|
262,50
|
274,90
|
36,00
|
19 609,80
|
2,86
|
274,90
|
270,00
|
||
|
Investment Companies & Other Finance |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
199,00
|
192,00
|
195,00
|
46,00
|
17 946,00
|
3,65
|
199,00
|
190,00
|
||
|
N.T
|
1 589,00
|
1 589,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
T
|
342,15
|
350,00
|
342,15
|
622,00
|
425 634,60
|
-2,24
|
342,15
|
342,15
|
||
|
T
|
834,00
|
810,00
|
811,00
|
11 466,00
|
18 694 498,00
|
2,96
|
834,00
|
805,00
|
||
|
Holding Companies |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
1 080,00
|
1 120,00
|
1 100,00
|
4 183,00
|
9 182 296,00
|
-3,57
|
1 110,00
|
1 080,00
|
||
|
T
|
1 850,00
|
1 830,00
|
1 832,00
|
1 120,00
|
4 117 872,00
|
1,09
|
1 850,00
|
1 831,00
|
||
|
N.T
|
1 900,00
|
1 900,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Télécommunications |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
188,95
|
187,70
|
187,60
|
117 364,00
|
43 945 862,30
|
0,67
|
190,00
|
187,10
|
||
| DEVELOPEMENT MARKET |
||||||||||
|
Food producer & Processors |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
6 690,00
|
6 690,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
T
|
174,00
|
175,00
|
167,70
|
151,00
|
50 658,00
|
-0,57
|
174,00
|
167,70
|
||
|
N.T
|
826,00
|
826,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Insurance |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
260,00
|
260,00
|
260,00
|
205,00
|
106 600,00
|
0,00
|
260,00
|
260,00
|
||
|
Construction and Building Materials |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
830,00
|
830,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Beverages |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
1 740,00
|
1 720,00
|
1 740,00
|
15,00
|
52 200,00
|
1,16
|
1 740,00
|
1 740,00
|
||
|
Chemical |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
214,85
|
215,95
|
203,50
|
6,00
|
2 464,70
|
-0,51
|
214,85
|
203,50
|
||
|
T
|
310,00
|
329,00
|
310,00
|
5,00
|
3 100,00
|
-5,78
|
310,00
|
310,00
|
||
|
Distributors |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
380,00
|
381,90
|
372,00
|
194,00
|
145 004,80
|
-0,50
|
381,90
|
372,00
|
||
|
T
|
3 490,00
|
3 400,00
|
3 490,00
|
22,00
|
153 560,00
|
2,65
|
3 490,00
|
3 490,00
|
||
|
T
|
794,00
|
750,00
|
755,00
|
4 318,00
|
6 798 630,00
|
5,87
|
794,00
|
755,00
|
||
|
Engineering & Equipment Industrial Goods |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
610,00
|
614,00
|
584,00
|
5 684,00
|
6 753 486,00
|
-0,65
|
610,00
|
584,00
|
||
|
Software & Computer Services |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
586,00
|
586,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
T
|
370,00
|
368,00
|
370,00
|
105,00
|
77 700,00
|
0,54
|
370,00
|
370,00
|
||
|
T
|
801,00
|
800,00
|
800,00
|
89,00
|
142 404,00
|
0,13
|
801,00
|
800,00
|
||
|
T
|
509,00
|
515,00
|
510,00
|
776,00
|
785 556,00
|
-1,17
|
511,00
|
500,00
|
||
|
Forestry & Papers |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
172,00
|
171,00
|
178,00
|
21,00
|
7 464,00
|
0,58
|
178,00
|
172,00
|
||
|
Investment Companies & Other Finance |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Tod | ||