Fiche émetteur
Session closed
Tuesday, March 25, 2025
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 | 2 100,00 | 2 195,00 | 2 200,00 | 33 280 | 73 354 434,00 | 4,76 % | 2 275,00 | 2 151,00 | 2 151,00 | 2 209,00 | 3 | 100 | 51 894 792 400,00 | 156 |
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 | 760,00 | 762,00 | 741,00 | 30 412 | 23 003 519,50 | -2,50 % | 764,90 | 741,00 | 740,00 | 741,00 | 154 | 550 | 54 386 139 600,00 | 197 |
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 | 485,55 | 487,50 | 480,00 | 2 613 | 1 261 952,50 | -1,14 % | 487,50 | 480,00 | 479,00 | 490,00 | 21 | 347 | 6 032 702 400,00 | 38 | |
N.T | 218,00 | - | 218,00 | - | - | 0,00 % | - | - | 218,00 | 230,00 | 20 | 500 | 380 192 000,00 | - | |
T | 90,40 | 91,00 | 90,99 | 448 | 40 705,91 | 0,65 % | 91,00 | 90,60 | 90,41 | 91,70 | 20 | 400 | 819 546 930,00 | 10 |
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 | 34,00 | 34,00 | 33,89 | 1 876 | 62 264,46 | -0,32 % | 34,00 | 33,00 | 33,00 | 33,89 | 896 | 14 | 178 430 850,00 | 28 | |
T | 216,05 | 216,05 | 213,10 | 10 913 | 2 337 253,90 | -1,37 % | 216,50 | 213,10 | 212,10 | 215,90 | 36 | 5 | 20 135 210 173,30 | 36 | |
T | 3 201,00 | 3 300,00 | 3 300,00 | 6 | 19 800,00 | 3,09 % | 3 300,00 | 3 300,00 | 3 300,00 | 3 500,00 | 4 | 10 | 984 637 500,00 | 1 | |
N.T | 290,00 | - | 290,00 | - | - | 0,00 % | - | - | 279,00 | 289,90 | 6 | 86 | 8 013 137 900,00 | - | |
T | 324,00 | 324,00 | 319,00 | 23 037 | 7 396 335,90 | -1,54 % | 324,70 | 319,00 | 318,10 | 324,00 | 200 | 2 | 2 949 709 103,00 | 39 | |
T | 172,00 | 172,00 | 172,00 | 600 | 103 200,00 | 0,00 % | 172,00 | 172,00 | - | 172,00 | - | 403 | 1 963 187 360,00 | 3 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 1 235,00 | 1 236,00 | 1 236,00 | 1 | 1 236,00 | 0,08 % | 1 236,00 | 1 236,00 | 1 200,00 | 1 249,00 | 200 | 5 | 1 236 000 000,00 | 1 | |
N.T | 7 000,00 | - | 7 000,00 | - | - | 0,00 % | - | - | 6 650,00 | 6 999,00 | 4 | 15 | 1 400 000 000,00 | - | |
T | 139,00 | 139,20 | 140,00 | 7 707 | 1 077 093,50 | 0,72 % | 142,00 | 139,00 | 138,50 | 143,95 | 16 | 1 | 8 439 703 300,00 | 43 | |
T | 1 837,00 | 1 839,00 | 1 840,00 | 20 | 37 068,00 | 0,16 % | 1 885,00 | 1 839,00 | 1 837,00 | 1 840,00 | 3 | 79 | 7 575 048 160,00 | 5 | |
T | 5 200,00 | 4 682,00 | 5 200,00 | 876 | 4 521 500,00 | 0,00 % | 5 200,00 | 4 682,00 | 4 730,00 | 5 250,00 | 1 | 10 | 18 200 000 000,00 | 20 |
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 | 339,00 | 335,00 | 339,00 | 315 | 106 705,00 | 0,00 % | 339,00 | 335,00 | 326,20 | 339,80 | 170 | 16 | 98 818 500,00 | 6 | |
T | 1 610,00 | 1 605,00 | 1 720,00 | 964 | 1 616 552,00 | 6,83 % | 1 760,00 | 1 605,00 | 1 720,00 | 1 770,00 | 1 | 10 | 801 440 880,00 | 51 | |
T | 1 910,00 | 1 917,00 | 1 905,00 | 8 538 | 16 301 440,00 | -0,26 % | 1 917,00 | 1 904,00 | 1 904,00 | 1 948,00 | 7 | 200 | 27 500 587 620,00 | 18 | |
T | 64,00 | 61,50 | 62,53 | 11 056 | 681 013,49 | -2,30 % | 63,99 | 61,50 | 62,13 | 63,99 | 50 | 120 | 1 007 834 215,83 | 27 | |
T | 2 670,00 | 2 661,00 | 2 640,00 | 7 006 | 18 696 502,00 | -1,12 % | 2 680,00 | 2 640,00 | 2 611,00 | 2 673,00 | 100 | 12 | 7 997 938 080,00 | 151 | |
T | 1 962,00 | 1 963,00 | 1 930,00 | 4 977 | 9 670 955,00 | -1,63 % | 1 963,00 | 1 930,00 | 1 925,00 | 1 978,00 | 70 | 100 | 45 222 293 200,00 | 29 | |
T | 1 960,00 | 1 975,00 | 1 977,00 | 17 618 | 34 828 439,00 | 0,87 % | 1 988,00 | 1 970,00 | 1 970,00 | 1 990,00 | 150 | 362 | 7 710 300 000,00 | 91 | |
T | 733,00 | 740,00 | 710,00 | 104 357 | 75 197 698,80 | -3,14 % | 748,00 | 710,00 | 710,00 | 730,00 | 35 | 131 | 22 464 293 500,00 | 590 |
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 | 705,00 | 705,00 | 693,10 | 184 542 | 129 802 273,10 | -1,69 % | 706,00 | 685,00 | 687,60 | 705,00 | 3 | 500 | 149 114 115 510,90 | 177 | |
T | 201,00 | 210,00 | 204,00 | 134 730 | 28 283 407,80 | 1,49 % | 214,00 | 204,00 | 201,00 | 207,00 | 10 | 20 | 44 020 411 932,00 | 100 | |
T | 284,90 | 284,85 | 281,50 | 622 648 | 175 701 732,05 | -1,19 % | 284,95 | 281,50 | 281,20 | 285,00 | 70 | 3 988 | 57 232 461 149,50 | 70 | |
T | 646,90 | 644,60 | 597,00 | 110 | 65 717,60 | -7,71 % | 644,60 | 597,00 | 597,00 | 639,90 | 5 | 1 | 7 927 733 742,00 | 12 | |
T | 1 160,00 | 1 126,00 | 1 132,00 | 4 091 | 4 631 790,00 | -2,41 % | 1 152,00 | 1 126,00 | 1 130,00 | 1 152,00 | 5 | 76 | 12 317 534 248,00 | 33 | |
T | 229,00 | 229,00 | 228,00 | 36 488 | 8 374 699,00 | -0,44 % | 231,90 | 228,00 | 227,50 | 231,90 | 100 | 81 | 7 981 814 880,00 | 119 | |
T | 440,00 | 428,10 | 434,85 | 5 693 | 2 445 643,50 | -1,17 % | 438,85 | 426,00 | 426,00 | 434,85 | 510 | 18 | 13 696 593 512,55 | 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 | 1 250,00 | - | 1 250,00 | - | - | 0,00 % | - | - | 1 222,00 | 1 250,00 | 4 | 7 | 2 475 000 000,00 | - | |
T | 2 375,00 | 2 342,00 | 2 375,00 | 6 | 14 207,00 | 0,00 % | 2 375,00 | 2 342,00 | 2 336,00 | 2 375,00 | 2 | 15 | 6 720 425 875,00 | 5 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
T | 461,00 | 460,00 | 452,00 | 122 | 56 233,40 | -1,95 % | 465,00 | 452,00 | 450,00 | 480,00 | 15 | 25 | 367 250 000,00 | 11 | |
T | 653,00 | 653,00 | 650,00 | 1 571 | 1 019 567,70 | -0,46 % | 655,00 | 641,00 | 641,00 | 665,50 | 5 | 100 | 1 560 000 000,00 | 23 |
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 | 76,38 | 75,00 | 74,30 | 12 326 | 916 921,02 | -2,72 % | 75,00 | 74,20 | 74,20 | 76,39 | 75 | 2 | 3 736 883 430,40 | 36 | |
N.T | 2 068,00 | - | 2 068,00 | - | - | 0,00 % | - | - | 2 250,00 | - | 15 | - | 2 116 109 952,00 | - | |
T | 34,88 | 34,80 | 34,99 | 11 344 | 396 312,69 | 0,32 % | 35,15 | 33,96 | 34,00 | 35,00 | 300 | 500 | 1 049 700 000,00 | 55 | |
T | 292,00 | 293,00 | 283,60 | 4 079 | 1 165 493,85 | -2,88 % | 295,00 | 283,25 | 282,00 | 295,00 | 70 | 30 | 408 095 862,40 | 83 | |
T | 4 450,00 | 4 580,00 | 4 580,00 | 100 | 458 000,00 | 2,92 % | 4 580,00 | 4 580,00 | 4 316,00 | 4 580,00 | 11 | 206 | 13 254 323 060,00 | 7 | |
T | 426,00 | 425,50 | 420,00 | 355 | 149 685,10 | -1,41 % | 426,00 | 420,00 | 417,10 | 426,00 | 7 | 100 | 134 400 000,00 | 20 | |
T | 41,00 | 41,98 | 45,07 | 71 793 | 3 182 362,25 | 9,93 % | 45,07 | 41,90 | 45,00 | 46,42 | 227 | 40 | 797 520 410,50 | 171 |
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 | 59,00 | 58,98 | 59,00 | 4 436 | 260 533,47 | 0,00 % | 59,00 | 57,60 | 54,00 | 59,98 | 39 | 150 | 73 662 385,00 | 34 |
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 | 550,00 | 550,10 | 559,50 | 88 487 | 49 902 247,70 | 1,73 % | 570,00 | 550,10 | 551,30 | 565,00 | 500 | 25 | 12 352 969 986,00 | 401 | |
T | 46,51 | 47,11 | 46,00 | 488 225 | 22 768 927,57 | -1,10 % | 47,20 | 46,00 | 45,24 | 46,49 | 83 | 48 | 18 517 357 684,00 | 418 | |
T | 114,00 | 114,75 | 113,70 | 70 023 | 7 986 383,40 | -0,26 % | 115,00 | 113,70 | 113,60 | 114,00 | 10 | 2 000 | 2 979 946 245,00 | 198 |
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 | 310,00 | 326,05 | 320,05 | 33 485 | 10 768 392,40 | 3,24 % | 329,00 | 320,00 | 315,00 | 325,00 | 10 | 504 | 4 585 339 387,35 | 159 |
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 | 346,00 | 349,00 | 331,00 | 8 649 | 2 891 290,15 | -4,34 % | 349,50 | 331,00 | 330,10 | 337,90 | 5 | 15 | 330 374 410,00 | 101 | |
T | 793,00 | 774,00 | 797,00 | 98 | 76 704,40 | 0,50 % | 797,00 | 774,00 | 774,10 | 797,00 | 14 | 29 | 1 502 952 314,00 | 11 | |
T | 617,00 | 617,00 | 617,00 | 301 | 185 834,60 | 0,00 % | 619,50 | 616,50 | 616,00 | 619,50 | 50 | 5 | 4 569 619 230,00 | 23 | |
T | 39,51 | 40,49 | 39,51 | 565 | 22 357,45 | 0,00 % | 40,49 | 39,51 | 38,50 | 40,49 | 23 | 99 | 16 494 871,86 | 10 | |
N.T | 100,00 | - | 100,00 | - | - | 0,00 % | - | - | 97,55 | 99,99 | 8 | 5 | 38 271 600,00 | - | |
T | 542,50 | 541,90 | 541,90 | 8 | 4 335,20 | -0,11 % | 541,90 | 541,90 | 522,00 | 541,90 | 69 | 2 | 351 030 356,30 | 2 | |
T | 850,00 | 830,10 | 827,00 | 112 | 92 968,50 | -2,71 % | 850,00 | 827,00 | 827,00 | 850,00 | 2 | 27 | 1 389 360 000,00 | 9 | |
T | 430,00 | 425,00 | 420,00 | 457 | 192 360,00 | -2,33 % | 425,00 | 420,00 | 412,00 | 430,00 | 20 | 241 | 341 069 400,00 | 9 |
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 | 5 200,00 | 5 200,00 | 5 101,00 | 3 119 | 16 178 063,00 | -1,90 % | 5 200,00 | 5 080,00 | 5 092,00 | 5 250,00 | 18 | 4 | 60 521 712 276,00 | 27 | |
T | 1 999,00 | 1 980,00 | 1 950,00 | 453 | 902 971,00 | -2,45 % | 2 000,00 | 1 950,00 | 1 901,00 | 2 000,00 | 1 | 146 | 3 278 404 350,00 | 9 | |
N.T | 90,00 | - | 90,00 | - | - | 0,00 % | - | - | 88,00 | 100,00 | 5 | 30 | 15 881 040,00 | - | |
T | 2 430,00 | 2 400,00 | 2 400,00 | 73 | 174 390,00 | -1,23 % | 2 400,00 | 2 370,00 | 2 350,00 | 2 430,00 | 10 | 5 | 3 948 216 000,00 | 9 |
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 | 4 425,00 | 4 500,00 | 4 425,00 | 367 | 1 625 387,00 | 0,00 % | 4 564,00 | 4 425,00 | 4 401,00 | 4 867,00 | 1 | 1 | 15 210 937 500,00 | 27 | |
S | 127,80 | - | 127,80 | - | - | 0,00 % | - | - | - | - | - | - | 1 520 777 187,00 | - | |
T | 1 640,00 | 1 685,00 | 1 723,00 | 27 258 | 46 775 567,00 | 5,06 % | 1 760,00 | 1 685,00 | 1 720,00 | 1 745,00 | 116 | 8 | 15 438 080 000,00 | 119 |
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 | 995,00 | - | 995,00 | - | - | 0,00 % | - | - | 901,00 | 989,00 | 2 | 195 | 995 000 000,00 | - | |
T | 1 074,00 | 1 035,00 | 1 069,00 | 22 | 22 968,00 | -0,47 % | 1 069,00 | 1 035,00 | 1 034,00 | 1 070,00 | 16 | 300 | 7 696 800 000,00 | 4 |
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 | 23,70 | 23,70 | 23,00 | 1 220 | 27 939,15 | -2,95 % | 23,70 | 22,72 | 22,82 | 23,50 | 266 | 1 500 | 110 027 929,00 | 19 |
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 | - | |
T | 1 176,00 | 1 198,00 | 1 140,00 | 113 | 133 060,00 | -3,06 % | 1 198,00 | 1 140,00 | 1 116,00 | 1 190,00 | 73 | 10 | 1 904 085 000,00 | 5 | |
N.T | 940,00 | - | 940,00 | - | - | 0,00 % | - | - | 941,00 | 977,00 | 7 | 22 | 1 301 131 080,00 | - | |
N.T | 372,00 | - | 372,00 | - | - | 0,00 % | - | - | 372,00 | 404,00 | 33 | 191 | 1 032 957 696,00 | - | |
N.T | 611,00 | - | 611,00 | - | - | 0,00 % | - | - | 565,00 | 610,00 | 6 | 45 | 1 908 836 709,00 | - |
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 | 75,00 | 76,00 | 74,00 | 57 498 | 4 267 263,14 | -1,33 % | 76,20 | 74,00 | 73,90 | 76,50 | 20 | 30 | 6 482 400 000,00 | 89 | |
N.T | 167,00 | - | 167,00 | - | - | 0,00 % | - | - | - | 166,90 | - | 53 | 95 665 783,00 | - |
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 | 118,00 | 117,05 | 116,00 | 363 273 | 42 404 874,30 | -1,69 % | 117,80 | 115,60 | 115,60 | 117,00 | 100 | 225 | 101 975 059 440,00 | 171 |
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 | 1 117,00 | 1 140,00 | 1 153,00 | 63 | 72 306,00 | 3,22 % | 1 159,00 | 1 140,00 | 1 121,00 | 1 159,00 | 2 | 76 | 1 413 552 634,00 | 9 |
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 | 1 290,00 | 1 300,00 | 1 275,00 | 37 831 | 48 862 595,00 | -1,16 % | 1 305,00 | 1 275,00 | 1 270,00 | 1 295,00 | 80 | 100 | 18 052 988 925,00 | 326 |
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 | 353,80 | 354,00 | 336,10 | 63 282 | 21 815 432,30 | -5,00 % | 354,00 | 335,00 | 336,10 | 346,80 | 30 | 5 | 5 714 002 490,00 | 320 |