Fiche émetteur
Open
Monday, April 29, 2024
13:04
The indices are broadcast in real time.
Prices are delayed by 15 minutes
Food producers & Processors
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 25,40 | 25,00 | 25,00 | 77 | 1 927,00 | -1,57 % | 25,50 | 25,00 | 25,00 | 25,39 | 936 | 4 500 | 131 625 000,00 | 6 | |
T | 197,80 | 198,40 | 198,95 | 9 445 | 1 868 605,65 | 0,58 % | 199,00 | 197,80 | 196,00 | 198,95 | 50 | 148 | 18 798 217 099,85 | 10 | |
N.T | 3 593,00 | - | 3 593,00 | - | - | 0,00 % | - | - | 3 200,00 | - | 6 | - | 1 072 061 375,00 | - | |
T | 273,00 | 273,00 | 273,00 | 7 | 1 911,00 | 0,00 % | 273,00 | 273,00 | 268,90 | 273,00 | 1 807 | 12 | 7 543 402 230,00 | 1 | |
T | 269,85 | 263,00 | 269,40 | 620 | 163 283,70 | -0,17 % | 269,40 | 263,00 | 264,60 | 269,30 | 1 | 15 | 2 491 070 947,80 | 22 | |
N.T | 177,70 | - | 177,70 | - | - | 0,00 % | - | - | - | 177,90 | - | 62 | 2 028 246 476,00 | - |
Insurance
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
N.T | 1 244,00 | - | 1 244,00 | - | - | 0,00 % | - | - | 1 210,00 | 1 237,00 | 2 | 22 | 1 244 000 000,00 | - | |
N.T | 6 678,00 | - | 6 678,00 | - | - | 0,00 % | - | - | 6 678,00 | 6 678,00 | 1 | 1 | 1 335 600 000,00 | - | |
T | 140,05 | 145,00 | 143,70 | 1 423 | 204 518,65 | 2,61 % | 145,00 | 140,00 | 136,50 | 143,70 | 11 | 209 | 8 662 752 601,50 | 19 | |
N.T | 1 860,00 | - | 1 860,00 | - | - | 0,00 % | - | - | 1 820,00 | 1 900,00 | 2 | 15 | 7 657 385 640,00 | - | |
T | 4 200,00 | 4 150,00 | 4 150,00 | 250 | 1 037 500,00 | -1,19 % | 4 150,00 | 4 150,00 | 4 151,00 | 4 299,00 | 10 | 1 | 14 525 000 000,00 | 1 |
Banks
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 505,00 | 507,00 | 500,00 | 1 450 | 734 125,00 | -0,99 % | 507,00 | 500,00 | 500,00 | 505,00 | 400 | 500 | 107 570 419 500,00 | 10 | |
T | 197,30 | 197,00 | 195,00 | 105 | 20 485,00 | -1,17 % | 197,00 | 195,00 | 195,00 | 197,00 | 15 | 1 | 41 450 300 190,00 | 3 | |
T | 292,00 | 291,50 | 294,00 | 304 | 88 501,00 | 0,68 % | 294,00 | 291,00 | 291,00 | 294,00 | 504 | 36 | 59 773 867 062,00 | 7 | |
T | 599,00 | 580,00 | 566,00 | 11 361 | 6 443 016,20 | -5,51 % | 580,00 | 564,00 | 567,10 | 594,90 | 2 | 3 | 7 516 075 876,00 | 14 | |
N.T | 920,00 | - | 920,00 | - | - | 0,00 % | - | - | - | 950,00 | - | 38 | 10 010 716 880,00 | - | |
T | 151,00 | 150,15 | 150,60 | 143 636 | 21 797 043,70 | -0,26 % | 151,90 | 150,10 | 151,00 | 152,00 | 1 010 | 2 252 | 5 272 198 776,00 | 49 | |
T | 375,00 | 372,00 | 383,00 | 166 | 62 542,30 | 2,13 % | 383,00 | 372,00 | 372,10 | 380,00 | 5 | 5 | 11 689 077 272,00 | 12 |
Construction & Building Materials
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
N.T | 325,00 | - | 325,00 | - | - | 0,00 % | - | - | 321,10 | 325,00 | 10 | 69 | 94 737 500,00 | - | |
N.T | 1 500,00 | - | 1 500,00 | - | - | 0,00 % | - | - | 1 476,00 | 1 500,00 | 5 | 308 | 698 931 000,00 | - | |
T | 1 748,00 | 1 748,00 | 1 748,00 | 20 | 34 960,00 | 0,00 % | 1 748,00 | 1 748,00 | 1 726,00 | 1 748,00 | 1 | 56 | 25 234 134 992,00 | 1 | |
T | 53,99 | 54,00 | 54,00 | 6 121 | 330 467,80 | 0,02 % | 54,00 | 53,90 | 52,15 | 53,99 | 50 | 400 | 870 350 994,00 | 20 | |
T | 559,00 | 568,90 | 570,00 | 1 372 | 782 652,90 | 1,97 % | 574,00 | 560,00 | 571,10 | 574,00 | 20 | 414 | 1 726 827 540,00 | 40 | |
T | 1 990,00 | 2 030,00 | 2 030,00 | 1 | 2 030,00 | 2,01 % | 2 030,00 | 2 030,00 | 1 963,00 | 2 030,00 | 5 | 49 | 47 565 417 200,00 | 1 | |
T | 831,10 | 831,00 | 831,10 | 805 | 669 148,10 | 0,00 % | 857,00 | 830,00 | 831,10 | 855,00 | 3 | 249 | 3 241 290 000,00 | 36 | |
T | 305,00 | 303,00 | 307,90 | 12 266 | 3 768 430,70 | 0,95 % | 308,50 | 303,00 | 305,00 | 307,90 | 148 | 383 | 9 741 909 815,00 | 56 |
Beverages
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
N.T | 1 449,00 | - | 1 449,00 | - | - | 0,00 % | - | - | 1 300,00 | 1 449,00 | 20 | 13 | 2 869 020 000,00 | - | |
T | 2 600,00 | 2 600,00 | 2 567,00 | 266 | 685 681,00 | -1,27 % | 2 600,00 | 2 567,00 | 2 580,00 | 2 600,00 | 100 | 376 | 7 263 719 251,00 | 6 |
Chemicals
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
N.T | 201,00 | - | 201,00 | - | - | 0,00 % | - | - | 202,00 | 229,00 | 96 | 164 | 163 312 500,00 | - | |
T | 580,00 | 578,30 | 578,40 | 79 | 45 695,20 | -0,28 % | 578,50 | 578,20 | 578,40 | 590,00 | 5 | 135 | 1 388 160 000,00 | 8 |
Distributors
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 77,00 | 77,88 | 77,87 | 25 | 1 946,90 | 1,13 % | 77,88 | 77,87 | 75,51 | 77,85 | 41 | 20 | 3 916 434 895,36 | 4 | |
N.T | 2 039,00 | - | 2 039,00 | - | - | 0,00 % | - | - | 2 040,00 | 2 490,00 | 2 | 3 | 2 086 435 296,00 | - | |
T | 35,40 | 35,38 | 35,34 | 264 | 9 023,84 | -0,17 % | 35,38 | 34,07 | 34,28 | 35,32 | 100 | 219 | 1 060 200 000,00 | 7 | |
T | 108,60 | 108,00 | 112,00 | 182 | 20 109,20 | 3,13 % | 113,00 | 107,00 | 112,00 | 114,00 | 39 | 410 | 161 166 208,00 | 14 | |
N.T | 4 430,00 | - | 4 430,00 | - | - | 0,00 % | - | - | 4 430,00 | 4 470,00 | 2 | 250 | 12 820 229 510,00 | - | |
N.T | 95,50 | - | 95,50 | - | - | 0,00 % | - | - | 99,00 | 99,00 | 62 | 87 | 30 560 000,00 | - | |
T | 11,00 | 11,38 | 11,20 | 2 816 | 32 007,20 | 1,82 % | 11,38 | 11,20 | 11,17 | 11,20 | 115 | 1 884 | 102 985 680,00 | 10 |
Electricity
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 1 300,00 | 1 271,00 | 1 271,00 | 15 | 19 065,00 | -2,23 % | 1 271,00 | 1 271,00 | 1 281,00 | 1 328,00 | 37 | 2 | 29 981 036 882,00 | 2 |
Pharmaceutical Industry
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
N.T | 923,00 | - | 923,00 | - | - | 0,00 % | - | - | 924,00 | 970,00 | 27 | 5 | 923 000 000,00 | - | |
T | 1 010,00 | 1 010,00 | 1 010,00 | 12 | 12 120,00 | 0,00 % | 1 010,00 | 1 010,00 | 980,20 | 1 030,00 | 10 | 10 | 7 272 000 000,00 | 1 |
Engineering & Equipment Industrial Goods
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
S | 40,00 | - | 40,00 | - | - | 0,00 % | - | - | - | - | - | - | 70 000 000,00 | - | |
T | 36,50 | 37,98 | 37,98 | 954 | 36 224,92 | 4,05 % | 37,98 | 37,90 | 37,12 | 37,98 | 8 | 1 374 | 47 418 599,70 | 11 |
Leisures and Hotels
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 258,50 | 258,00 | 259,00 | 1 794 | 465 928,10 | 0,19 % | 261,00 | 258,00 | 260,00 | 260,90 | 145 | 50 | 3 710 679 273,00 | 23 |
Materials,Software & Computer Services
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 248,00 | 253,00 | 250,00 | 616 | 153 238,00 | 0,81 % | 253,00 | 246,00 | 248,10 | 250,00 | 20 | 47 | 249 527 500,00 | 15 | |
N.T | 720,00 | - | 720,00 | - | - | 0,00 % | - | - | 710,00 | 719,00 | 14 | 224 | 1 357 748 640,00 | - | |
T | 560,00 | 579,00 | 565,00 | 20 | 11 356,00 | 0,89 % | 579,00 | 565,00 | 560,10 | 565,00 | 1 | 777 | 4 184 497 350,00 | 6 | |
N.T | 35,95 | - | 35,95 | - | - | 0,00 % | - | - | 32,11 | 37,00 | 25 | 153 | 15 008 621,70 | - | |
T | 93,00 | 93,00 | 93,00 | 14 | 1 302,00 | 0,00 % | 93,00 | 93,00 | 87,12 | 93,00 | 100 | 157 | 35 592 588,00 | 2 | |
N.T | 487,50 | - | 487,50 | - | - | 0,00 % | - | - | 486,05 | 499,90 | 300 | 3 | 315 791 287,50 | - | |
N.T | 660,00 | - | 660,00 | - | - | 0,00 % | - | - | 654,00 | 676,60 | 3 | 1 | 1 108 800 000,00 | - | |
N.T | 161,50 | - | 161,50 | - | - | 0,00 % | - | - | 161,50 | 165,00 | 52 | 21 | 131 149 305,00 | - |
Mining
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 2 275,00 | 2 275,00 | 2 340,00 | 291 | 677 728,00 | 2,86 % | 2 390,00 | 2 275,00 | 2 301,00 | 2 380,00 | 10 | 2 | 27 763 341 840,00 | 29 | |
T | 1 300,00 | 1 339,00 | 1 329,00 | 376 | 489 679,00 | 2,23 % | 1 339,00 | 1 300,00 | 1 288,00 | 1 329,00 | 8 | 6 | 2 234 358 657,00 | 9 | |
N.T | 67,00 | - | 67,00 | - | - | 0,00 % | - | - | 68,00 | 70,50 | 15 | 30 | 11 822 552,00 | - | |
T | 1 799,00 | 1 770,00 | 1 790,00 | 23 | 40 750,00 | -0,50 % | 1 790,00 | 1 770,00 | 1 724,00 | 1 790,00 | 1 | 13 | 2 944 711 100,00 | 2 |
Real estate participation and promotion
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 237,00 | 239,00 | 238,00 | 11 538 | 2 745 976,10 | 0,42 % | 243,55 | 236,00 | 237,25 | 238,00 | 24 | 754 | 5 254 703 944,00 | 120 | |
T | 33,00 | 33,44 | 33,52 | 234 061 | 7 898 512,94 | 1,58 % | 34,00 | 33,40 | 33,52 | 33,75 | 9 590 | 162 | 13 493 518 034,08 | 266 | |
T | 77,42 | 79,00 | 81,00 | 451 811 | 36 220 892,00 | 4,62 % | 83,00 | 76,00 | 81,00 | 81,69 | 8 059 | 140 | 2 122 916 850,00 | 768 |
Oil & Gas
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 4 100,00 | 4 150,00 | 4 150,00 | 2 | 8 300,00 | 1,22 % | 4 150,00 | 4 150,00 | 4 034,00 | 4 150,00 | 4 | 48 | 14 265 625 000,00 | 1 | |
S | 127,80 | - | 127,80 | - | - | 0,00 % | - | - | - | - | - | - | 1 520 777 187,00 | - | |
N.T | 1 375,00 | - | 1 375,00 | - | - | 0,00 % | - | - | 1 342,00 | 1 375,00 | 4 | 66 | 12 320 000 000,00 | - |
Health
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 721,00 | 725,00 | 728,00 | 1 821 | 1 322 720,80 | 0,97 % | 733,90 | 721,00 | 723,00 | 730,00 | 160 | 10 | 9 221 335 760,00 | 57 |
Transportation Services
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 287,90 | 288,00 | 285,00 | 2 252 | 647 184,30 | -1,01 % | 293,00 | 285,00 | 285,00 | 292,00 | 2 842 | 475 | 20 917 746 000,00 | 33 |
Investment Companies & Other Finance
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
S | 26,25 | - | 26,25 | - | - | 0,00 % | - | - | - | - | - | - | 27 651 855,00 | - | |
N.T | 1 227,00 | - | 1 227,00 | - | - | 0,00 % | - | - | 1 185,00 | 1 289,00 | 12 | 30 | 2 049 396 750,00 | - | |
N.T | 969,00 | - | 969,00 | - | - | 0,00 % | - | - | 968,00 | 967,90 | 23 | 20 | 1 341 272 358,00 | - | |
N.T | 386,95 | - | 386,95 | - | - | 0,00 % | - | - | 375,50 | 405,00 | 778 | 5 | 1 074 470 377,60 | - | |
N.T | 584,00 | - | 584,00 | - | - | 0,00 % | - | - | 561,00 | 584,00 | 1 | 468 | 1 824 485 496,00 | - |
Real estate investment companies
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
N.T | 542,00 | - | 542,00 | - | - | 0,00 % | - | - | 520,00 | 541,00 | 10 | 40 | 6 077 968 488,00 | - | |
N.T | 230,00 | - | 230,00 | - | - | 0,00 % | - | - | 225,00 | 230,00 | 1 | 167 | 401 120 000,00 | - | |
T | 93,70 | 93,70 | 93,00 | 1 887 | 175 629,03 | -0,75 % | 93,90 | 93,00 | 93,10 | 93,90 | 120 | 474 | 837 651 000,00 | 36 |
Holding Companies
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 48,70 | 48,00 | 49,00 | 13 663 | 665 338,60 | 0,62 % | 49,00 | 48,00 | 47,01 | 49,00 | 15 | 1 126 | 4 292 400 000,00 | 23 | |
N.T | 78,00 | - | 78,00 | - | - | 0,00 % | - | - | 71,00 | 99,00 | 10 | 100 | 44 682 222,00 | - |
Forestry & Paper
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 20,30 | 19,68 | 19,80 | 1 715 | 34 026,41 | -2,46 % | 20,00 | 19,68 | 19,80 | 20,00 | 50 | 1 130 | 94 719 695,40 | 15 |
Telecommunications
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 96,16 | 96,17 | 96,40 | 9 007 | 865 432,17 | 0,25 % | 96,45 | 95,70 | 96,11 | 96,40 | 11 | 500 | 84 744 790 776,00 | 41 |
Transport
Instrument | Status | Reference price | Opening | Close | Quantity traded | Volume | Change in % | Day low price | Day high price | Best Bid price | Best Ask price | Best Bidsize | Best Ask size | Capitalization | Number of transactions |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 642,00 | 640,00 | 640,00 | 51 | 32 640,00 | -0,31 % | 640,00 | 640,00 | 641,00 | 664,00 | 116 | 16 | 784 625 920,00 | 3 | |
N.T | 660,00 | - | 660,00 | - | - | 0,00 % | - | - | 660,00 | 660,00 | 423 | 10 | 198 726 000,00 | - |