Fiche émetteur
Open
Wednesday, May 21, 2025
09:51
The indices are broadcast in real time.
Prices are delayed by 15 minutes
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 | 3 031,00 | 3 199,00 | 3 100,00 | 20 904 | 66 096 796,00 | 2,28 % | 3 199,00 | 3 100,00 | 3 101,00 | 3 178,00 | 20 | 1 | 73 124 480 200,00 | 187 |
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 | 789,00 | 790,00 | 789,00 | 671 | 529 940,00 | 0,00 % | 790,00 | 789,00 | 786,00 | 800,00 | 1 | 629 | 57 909 128 400,00 | 20 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 478,50 | 481,00 | 481,00 | 70 | 33 670,00 | 0,52 % | 481,00 | 481,00 | 479,00 | 481,00 | 250 | 221 | 6 045 270 530,00 | 1 | |
N.T | 228,00 | - | 228,00 | - | - | 0,00 % | - | - | 230,00 | 228,00 | 170 | 36 | 397 632 000,00 | - | |
T | 89,02 | 90,00 | 90,00 | 4 | 360,00 | 1,10 % | 90,00 | 90,00 | 89,10 | 90,00 | 10 | 4 989 | 810 630 000,00 | 2 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
N.T | 31,30 | - | 31,30 | - | - | 0,00 % | - | - | 31,28 | 32,25 | 13 | 176 | 164 794 500,00 | - | |
N.T | 235,15 | - | 235,15 | - | - | 0,00 % | - | - | 235,15 | 240,00 | 257 | 15 | 22 218 651 676,45 | - | |
N.T | 3 350,00 | - | 3 350,00 | - | - | 0,00 % | - | - | 3 350,00 | 3 810,00 | 100 | 44 | 999 556 250,00 | - | |
T | 285,00 | 282,00 | 282,00 | 100 | 28 200,00 | -1,05 % | 282,00 | 282,00 | 282,00 | 297,50 | 30 | 12 | 7 792 085 820,00 | 1 | |
T | 293,00 | 297,00 | 297,00 | 2 | 594,00 | 1,37 % | 297,00 | 297,00 | 292,00 | 297,00 | 30 | 333 | 2 746 280 889,00 | 2 | |
N.T | 170,00 | - | 170,00 | - | - | 0,00 % | - | - | 145,00 | 170,00 | 100 | 506 | 1 940 359 600,00 | - |
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 | 1 326,00 | - | 1 326,00 | - | - | 0,00 % | - | - | 1 302,00 | 1 350,00 | 20 | 57 | 1 326 000 000,00 | - | |
N.T | 6 990,00 | - | 6 990,00 | - | - | 0,00 % | - | - | 6 640,00 | 6 991,00 | 10 | 42 | 1 398 000 000,00 | - | |
T | 138,50 | 140,00 | 140,00 | 130 | 18 200,00 | 1,08 % | 140,00 | 140,00 | 138,50 | 140,00 | 106 | 81 | 8 439 703 300,00 | 4 | |
N.T | 1 926,00 | - | 1 926,00 | - | - | 0,00 % | - | - | 1 950,00 | 2 000,00 | 20 | 17 | 7 929 099 324,00 | - | |
N.T | 5 129,00 | - | 5 129,00 | - | - | 0,00 % | - | - | 4 920,00 | 5 129,00 | 175 | 6 | 17 951 500 000,00 | - |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 340,00 | 340,00 | 340,00 | 6 | 2 040,00 | 0,00 % | 340,00 | 340,00 | 337,15 | 346,00 | 8 | 40 | 99 110 000,00 | 2 | |
N.T | 1 836,00 | - | 1 836,00 | - | - | 0,00 % | - | - | 1 790,00 | 1 837,00 | 1 | 39 | 855 491 544,00 | - | |
T | 1 950,00 | 1 921,00 | 1 921,00 | 60 | 115 260,00 | -1,49 % | 1 921,00 | 1 921,00 | 1 921,00 | 1 950,00 | 20 | 16 | 27 731 563 684,00 | 1 | |
T | 61,20 | 61,00 | 61,00 | 2 | 122,00 | -0,33 % | 61,00 | 61,00 | 59,33 | 61,00 | 220 | 85 | 983 174 271,00 | 1 | |
T | 2 410,00 | 2 440,00 | 2 410,00 | 144 | 350 610,00 | 0,00 % | 2 440,00 | 2 410,00 | 2 410,00 | 2 438,00 | 45 | 50 | 7 301 148 020,00 | 17 | |
T | 1 970,00 | 1 979,00 | 1 979,00 | 5 | 9 895,00 | 0,46 % | 1 979,00 | 1 979,00 | 1 960,00 | 1 979,00 | 3 | 7 | 46 370 423 960,00 | 2 | |
T | 2 481,00 | 2 500,00 | 2 500,00 | 6 | 15 000,00 | 0,77 % | 2 500,00 | 2 500,00 | 2 470,00 | 2 500,00 | 60 | 171 | 9 750 000 000,00 | 4 | |
T | 900,00 | 832,00 | 833,00 | 16 190 | 13 477 900,60 | -7,44 % | 849,00 | 832,00 | 840,00 | 847,00 | 50 | 20 | 26 355 995 050,00 | 239 |
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 | 680,00 | 680,00 | 680,00 | 273 | 185 640,00 | 0,00 % | 680,00 | 680,00 | 680,00 | 684,00 | 1 | 225 | 146 295 770 520,00 | 6 | |
T | 231,00 | 230,00 | 230,00 | 54 | 12 420,00 | -0,43 % | 230,00 | 230,00 | 227,55 | 230,00 | 100 | 6 | 49 630 856 590,00 | 3 | |
T | 267,00 | 269,00 | 269,00 | 2 450 | 659 050,00 | 0,75 % | 269,00 | 269,00 | 267,00 | 269,00 | 5 | 3 750 | 54 691 055 237,00 | 3 | |
N.T | 550,00 | - | 550,00 | - | - | 0,00 % | - | - | 550,00 | 558,00 | 200 | 25 | 7 303 607 300,00 | - | |
T | 1 100,00 | 1 081,00 | 1 081,00 | 3 | 3 243,00 | -1,73 % | 1 081,00 | 1 081,00 | 1 080,00 | 1 105,00 | 1 | 4 | 11 762 592 334,00 | 1 | |
T | 230,00 | 231,00 | 231,00 | 1 | 231,00 | 0,43 % | 231,00 | 231,00 | 230,00 | 231,00 | 45 | 4 | 8 086 838 760,00 | 1 | |
N.T | 402,00 | - | 402,00 | - | - | 0,00 % | - | - | 402,00 | 414,95 | 123 | 2 | 12 661 907 766,00 | - |
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 | 1 150,00 | - | 1 150,00 | - | - | 0,00 % | - | - | 1 100,00 | 1 200,00 | 8 | 2 | 2 277 000 000,00 | - | |
N.T | 2 147,00 | - | 2 147,00 | - | - | 0,00 % | - | - | 2 148,00 | 2 187,00 | 3 | 4 | 6 075 264 991,00 | - |
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 | 447,00 | - | 447,00 | - | - | 0,00 % | - | - | 423,70 | 447,00 | 20 | 16 | 363 187 500,00 | - | |
N.T | 680,00 | - | 680,00 | - | - | 0,00 % | - | - | 670,00 | 679,40 | 40 | 12 | 1 632 000 000,00 | - |
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 | 77,10 | 77,10 | 100 | 7 710,00 | 0,13 % | 77,10 | 77,10 | 77,10 | 79,69 | 99 | 300 | 3 877 708 108,80 | 2 | |
N.T | 2 068,00 | - | 2 068,00 | - | - | 0,00 % | - | - | 2 688,00 | - | 2 | - | 2 116 109 952,00 | - | |
N.T | 34,60 | - | 34,60 | - | - | 0,00 % | - | - | 34,00 | 34,64 | 1 900 | 3 000 | 1 038 000 000,00 | - | |
T | 278,95 | 279,00 | 278,00 | 204 | 56 716,00 | -0,34 % | 279,00 | 278,00 | 271,00 | 285,00 | 160 | 100 | 400 037 552,00 | 2 | |
N.T | 4 680,00 | - | 4 680,00 | - | - | 0,00 % | - | - | 4 505,00 | 4 700,00 | 2 | 10 | 13 543 718 760,00 | - | |
T | 445,00 | 460,95 | 460,95 | 20 | 9 219,00 | 3,58 % | 460,95 | 460,95 | 445,00 | 460,50 | 5 | 23 | 147 504 000,00 | 1 | |
T | 55,00 | 54,90 | 54,90 | 290 | 15 921,00 | -0,18 % | 54,90 | 54,90 | 54,41 | 54,90 | 20 | 110 | 971 463 735,00 | 2 |
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 | 55,65 | 55,87 | 55,87 | 838 | 46 819,06 | 0,40 % | 55,87 | 55,87 | 53,65 | 55,88 | 80 | 70 | 69 754 533,05 | 1 |
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 | 481,70 | 489,00 | 483,00 | 819 | 400 251,00 | 0,27 % | 489,00 | 483,00 | 486,00 | 488,90 | 1 | 518 | 10 663 958 004,00 | 17 | |
T | 36,99 | 38,40 | 38,40 | 50 061 | 1 922 342,40 | 3,81 % | 38,40 | 38,40 | 37,01 | 38,20 | 500 | 2 000 | 15 457 968 153,60 | 21 | |
T | 96,55 | 99,00 | 99,00 | 540 | 53 460,00 | 2,54 % | 99,00 | 99,00 | 98,04 | 99,00 | 100 | 385 | 2 594 676 150,00 | 7 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
N.T | 315,00 | - | 315,00 | - | - | 0,00 % | - | - | 315,00 | 318,00 | 10 | 19 | 4 512 988 305,00 | - |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
N.T | 329,00 | - | 329,00 | - | - | 0,00 % | - | - | 324,70 | 328,50 | 80 | 10 | 328 378 190,00 | - | |
N.T | 805,00 | - | 805,00 | - | - | 0,00 % | - | - | 771,00 | 804,00 | 2 | 2 | 1 518 038 410,00 | - | |
T | 550,00 | 550,00 | 550,00 | 22 | 12 100,00 | 0,00 % | 550,00 | 550,00 | 550,00 | 560,00 | 25 | 10 | 4 073 404 500,00 | 4 | |
N.T | 37,60 | - | 37,60 | - | - | 0,00 % | - | - | 37,60 | 39,00 | 2 | 8 | 15 697 473,60 | - | |
T | 96,51 | 98,88 | 98,88 | 2 | 197,76 | 2,46 % | 98,88 | 98,88 | 96,51 | 98,89 | 2 | 2 | 37 842 958,08 | 1 | |
N.T | 520,00 | - | 520,00 | - | - | 0,00 % | - | - | 518,60 | 534,70 | 20 | 29 | 336 844 040,00 | - | |
N.T | 830,00 | - | 830,00 | - | - | 0,00 % | - | - | 830,00 | 867,80 | 2 | 20 | 1 394 400 000,00 | - | |
N.T | 617,00 | - | 617,00 | - | - | 0,00 % | - | - | 617,00 | 629,90 | 10 | 3 | 501 047 190,00 | - |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
N.T | 5 399,00 | - | 5 399,00 | - | - | 0,00 % | - | - | 5 207,00 | 5 300,00 | 1 | 3 | 64 057 385 724,00 | - | |
N.T | 1 894,00 | - | 1 894,00 | - | - | 0,00 % | - | - | 1 807,00 | 1 894,00 | 1 | 1 | 3 184 255 302,00 | - | |
N.T | 86,00 | - | 86,00 | - | - | 0,00 % | - | - | 70,00 | 94,60 | 50 | 30 | 15 175 216,00 | - | |
T | 2 335,00 | 2 319,00 | 2 319,00 | 3 | 6 957,00 | -0,69 % | 2 319,00 | 2 319,00 | 2 310,00 | 2 348,00 | 5 | 20 | 3 814 963 710,00 | 1 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
N.T | 4 051,00 | - | 4 051,00 | - | - | 0,00 % | - | - | 4 051,00 | 4 188,00 | 3 | 1 | 13 925 312 500,00 | - | |
S | 127,80 | - | 127,80 | - | - | 0,00 % | - | - | - | - | - | - | 1 520 777 187,00 | - | |
N.T | 1 930,00 | - | 1 930,00 | - | - | 0,00 % | - | - | 1 917,00 | 1 950,00 | 4 | 311 | 17 292 800 000,00 | - |
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 | 1 170,00 | - | 1 170,00 | - | - | 0,00 % | - | - | 1 080,00 | 1 170,00 | 5 | 29 | 1 170 000 000,00 | - | |
T | 1 392,00 | 1 400,00 | 1 400,00 | 3 | 4 200,00 | 0,57 % | 1 400,00 | 1 400,00 | 1 392,00 | 1 400,00 | 1 | 179 | 10 080 000 000,00 | 1 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
N.T | 21,20 | - | 21,20 | - | - | 0,00 % | - | - | 22,23 | 22,23 | 1 | 200 | 101 417 047,60 | - |
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 | 1 050,00 | - | 1 050,00 | - | - | 0,00 % | - | - | 1 048,00 | 1 050,00 | 189 | 140 | 1 753 762 500,00 | - | |
N.T | 950,00 | - | 950,00 | - | - | 0,00 % | - | - | 945,00 | 950,00 | 13 | 442 | 1 314 972 900,00 | - | |
N.T | 375,00 | - | 375,00 | - | - | 0,00 % | - | - | 371,00 | 397,85 | 1 | 12 | 1 041 288 000,00 | - | |
N.T | 650,00 | - | 650,00 | - | - | 0,00 % | - | - | 633,00 | 650,00 | 3 | 588 | 2 030 677 350,00 | - |
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 | 81,70 | 84,40 | 84,40 | 3 | 253,20 | 3,30 % | 84,40 | 84,40 | 81,00 | 84,40 | 2 200 | 279 | 7 393 440 000,00 | 3 | |
N.T | 133,10 | - | 133,10 | - | - | 0,00 % | - | - | 133,05 | 140,00 | 110 | 114 | 76 246 201,90 | - |
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 | 112,00 | 113,00 | 113,00 | 362 | 40 906,00 | 0,89 % | 113,00 | 113,00 | 111,50 | 113,00 | 780 | 41 | 99 337 773 420,00 | 9 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
N.T | 922,00 | - | 922,00 | - | - | 0,00 % | - | - | 922,00 | 948,80 | 8 | 1 | 1 130 351 716,00 | - |
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 | 1 437,00 | 1 445,00 | 1 445,00 | 522 | 754 290,00 | 0,56 % | 1 445,00 | 1 445,00 | 1 441,00 | 1 448,00 | 3 | 20 | 20 460 054 115,00 | 23 |
Industrie Agricole
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 | 315,00 | 325,00 | 325,00 | 2 502 | 813 150,00 | 3,17 % | 325,00 | 325,00 | 321,00 | 325,00 | 300 | 318 | 5 525 292 500,00 | 29 |