Fiche émetteur
Thursday, June 26, 2025
The indices are broadcast in real time.
Prices are delayed by 15 minutes
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 | 2 900,00 | 2 948,00 | 2 900,00 | 2 989 | 8 763 150,00 | 0,00 % | 2 948,00 | 2 882,00 | 2 881,00 | 2 940,00 | 20 | 100 | 68 406 771 800,00 | 37 |
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 | 846,70 | 847,90 | 846,90 | 10 156 | 8 579 212,00 | 0,02 % | 848,90 | 840,10 | 846,90 | 849,00 | 756 | 300 | 62 158 733 640,00 | 94 |
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 | 465,00 | 466,00 | 469,95 | 2 026 | 945 117,10 | 1,06 % | 471,00 | 466,00 | 465,00 | 469,95 | 1 | 33 | 5 906 392 693,50 | 31 | |
N.T | 228,00 | - | 228,00 | - | - | 0,00 % | - | - | - | 250,00 | - | 24 | 397 632 000,00 | - | |
T | 88,60 | 89,01 | 89,36 | 13 225 | 1 178 784,48 | 0,86 % | 89,36 | 89,00 | 89,00 | 89,36 | 790 | 193 | 804 865 520,00 | 34 |
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 | 32,50 | 35,00 | 35,74 | 13 691 | 486 870,22 | 9,97 % | 35,74 | 35,00 | 43,87 | 38,00 | 2 100 | 210 | 188 171 100,00 | 70 | |
T | 235,15 | 235,20 | 230,00 | 721 | 169 537,80 | -2,19 % | 235,20 | 230,00 | 230,00 | 235,10 | 609 | 74 | 21 732 042 890,00 | 19 | |
N.T | 3 690,00 | - | 3 690,00 | - | - | 0,00 % | - | - | 3 324,00 | 2 750,00 | 5 | 9 | 1 101 003 750,00 | - | |
T | 280,00 | 280,00 | 280,00 | 452 | 126 564,55 | 0,00 % | 280,15 | 280,00 | 280,00 | 292,95 | 884 | 2 | 7 736 822 800,00 | 6 | |
T | 301,50 | 300,10 | 300,00 | 29 319 | 8 796 496,70 | -0,50 % | 303,00 | 300,00 | 298,20 | 304,50 | 5 | 66 | 2 774 021 100,00 | 70 | |
T | 164,00 | 164,00 | 164,00 | 1 | 164,00 | 0,00 % | 164,00 | 164,00 | - | 164,00 | - | 95 | 1 871 876 320,00 | 1 |
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 | 1 340,00 | 1 300,00 | 1 302,00 | 4 | 5 205,00 | -2,84 % | 1 303,00 | 1 300,00 | 1 302,00 | 1 339,00 | 21 | 1 | 1 302 000 000,00 | 3 | |
N.T | 6 974,00 | - | 6 974,00 | - | - | 0,00 % | - | - | 6 400,00 | 6 950,00 | 1 | 1 | 1 394 800 000,00 | - | |
T | 144,80 | 140,60 | 150,00 | 35 815 | 5 369 298,35 | 3,59 % | 150,00 | 140,25 | 141,20 | 153,00 | 88 | 700 | 9 042 539 250,00 | 95 | |
T | 1 781,00 | 1 783,00 | 1 792,00 | 87 | 158 526,00 | 0,62 % | 1 900,00 | 1 783,00 | 1 787,00 | 1 899,00 | 8 | 3 | 7 377 438 208,00 | 13 | |
T | 5 250,00 | 5 247,00 | 5 235,00 | 1 010 | 5 287 470,00 | -0,29 % | 5 247,00 | 5 235,00 | 4 877,00 | - | 1 | - | 18 322 500 000,00 | 4 |
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 | 313,00 | 318,60 | 331,65 | 15 149 | 4 920 908,30 | 5,96 % | 339,00 | 318,00 | 320,00 | 334,90 | 1 300 | 200 | 96 675 975,00 | 186 | |
T | 1 805,00 | 1 805,00 | 1 805,00 | 5 | 8 991,00 | 0,00 % | 1 805,00 | 1 771,00 | 1 770,00 | 1 805,00 | 50 | 15 | 841 046 970,00 | 3 | |
T | 1 970,00 | 1 968,00 | 1 970,00 | 958 | 1 887 329,00 | 0,00 % | 1 990,00 | 1 965,00 | 1 920,00 | 1 990,00 | 50 | 8 | 28 438 927 880,00 | 10 | |
T | 59,02 | 60,00 | 64,00 | 18 742 | 1 200 499,68 | 8,44 % | 64,92 | 60,00 | 61,51 | 64,60 | 30 | 87 | 1 031 527 104,00 | 148 | |
T | 2 009,00 | 2 020,00 | 2 002,00 | 4 302 | 8 621 317,00 | -0,35 % | 2 025,00 | 1 996,00 | 2 002,00 | 2 025,00 | 10 | 56 | 6 065 103 044,00 | 90 | |
T | 1 972,00 | 1 975,00 | 1 920,00 | 7 136 | 13 915 947,00 | -2,64 % | 1 977,00 | 1 920,00 | 1 920,00 | 1 978,00 | 1 | 5 | 44 987 980 800,00 | 22 | |
T | 2 581,00 | 2 588,00 | 2 580,00 | 1 546 | 4 003 556,00 | -0,04 % | 2 608,00 | 2 579,00 | 2 520,00 | 2 595,00 | 50 | 5 | 10 062 000 000,00 | 54 | |
T | 849,00 | 855,00 | 880,00 | 14 477 | 12 577 594,90 | 3,65 % | 880,00 | 850,00 | 860,00 | 890,00 | 34 | 17 | 27 843 068 000,00 | 236 |
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 | 685,20 | 685,00 | 693,00 | 350 287 | 240 259 876,70 | 1,14 % | 693,00 | 681,10 | 680,00 | 693,00 | 440 | 1 214 | 149 092 601 427,00 | 133 | |
T | 272,00 | 273,00 | 273,90 | 27 541 | 7 512 226,85 | 0,70 % | 274,00 | 270,10 | 267,00 | 275,00 | 175 | 1 260 | 59 103 876 608,70 | 32 | |
T | 293,00 | 293,50 | 289,10 | 92 341 | 26 762 693,05 | -1,33 % | 293,50 | 289,10 | 289,05 | 293,00 | 106 | 200 | 58 777 635 944,30 | 268 | |
T | 584,90 | 568,00 | 620,00 | 12 002 | 7 335 225,80 | 6,00 % | 620,00 | 566,00 | 568,00 | 630,00 | 12 | 10 | 8 233 157 320,00 | 54 | |
T | 1 098,00 | 1 100,00 | 1 114,00 | 6 291 | 6 932 101,00 | 1,46 % | 1 114,00 | 1 087,00 | 1 101,00 | 1 114,00 | 500 | 29 | 12 121 672 396,00 | 37 | |
T | 225,60 | 230,00 | 228,00 | 28 472 | 6 492 629,05 | 1,06 % | 230,00 | 226,00 | 227,05 | 229,00 | 200 | 45 | 7 981 814 880,00 | 40 | |
T | 440,00 | 440,00 | 435,00 | 458 | 198 325,20 | -1,14 % | 440,00 | 431,00 | 431,00 | 440,00 | 10 | 28 | 13 701 318 105,00 | 22 |
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 | 1 239,00 | - | 1 239,00 | - | - | 0,00 % | - | - | 1 130,00 | 1 250,00 | 1 | 25 | 2 453 220 000,00 | - | |
T | 1 986,00 | 2 114,00 | 1 986,00 | 63 | 128 248,00 | 0,00 % | 2 114,00 | 1 986,00 | 1 983,00 | 2 100,00 | 5 | 6 | 5 619 690 858,00 | 15 |
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 | 438,80 | 450,00 | 448,00 | 128 | 57 347,90 | 2,10 % | 450,00 | 421,00 | 424,00 | 450,00 | 10 | 133 | 364 000 000,00 | 14 | |
T | 713,50 | 695,50 | 713,50 | 264 | 187 520,50 | 0,00 % | 713,50 | 695,50 | 698,50 | 713,50 | 10 | 22 | 1 712 400 000,00 | 13 |
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 | 78,05 | 84,00 | 53 271 | 4 456 626,50 | 9,09 % | 84,00 | 77,01 | 77,02 | 84,45 | 116 | 2 000 | 4 224 740 352,00 | 105 | |
N.T | 2 064,00 | - | 2 064,00 | - | - | 0,00 % | - | - | 2 006,00 | - | 15 | - | 2 112 016 896,00 | - | |
T | 33,32 | 33,28 | 33,70 | 78 776 | 2 746 150,01 | 1,14 % | 36,65 | 33,00 | 33,20 | 34,49 | 400 | 300 | 1 011 000 000,00 | 210 | |
T | 343,00 | 350,00 | 377,25 | 17 643 | 6 339 343,25 | 9,99 % | 377,25 | 347,10 | 380,10 | 380,00 | 100 | 100 | 542 856 714,00 | 220 | |
T | 4 447,00 | 4 475,00 | 4 790,00 | 4 178 | 19 986 805,00 | 7,71 % | 4 790,00 | 4 450,00 | 4 326,00 | 4 800,00 | 68 | 72 | 13 862 054 030,00 | 62 | |
T | 492,50 | 510,00 | 541,70 | 5 922 | 3 138 326,10 | 9,99 % | 541,70 | 510,00 | 535,20 | 550,00 | 20 | 15 | 173 344 000,00 | 194 | |
T | 60,36 | 61,00 | 61,00 | 44 598 | 2 732 563,16 | 1,06 % | 61,96 | 60,30 | 60,71 | 61,00 | 500 | 2 423 | 1 079 404 150,00 | 189 |
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 | 205,60 | 225,00 | 226,15 | 34 251 | 7 592 615,80 | 10,00 % | 226,15 | 212,00 | 230,00 | 232,00 | 88 | 10 | 282 351 667,25 | 278 |
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 | 485,00 | 481,00 | 486,00 | 34 956 | 16 983 476,95 | 0,21 % | 493,00 | 481,00 | 485,30 | 489,90 | 25 | 35 | 10 730 193 768,00 | 177 | |
T | 36,90 | 36,96 | 36,87 | 316 295 | 11 653 777,85 | -0,08 % | 37,05 | 36,70 | 36,50 | 37,00 | 34 | 5 240 | 14 842 064 734,98 | 248 | |
T | 122,90 | 124,95 | 122,90 | 79 021 | 9 707 031,40 | 0,00 % | 124,95 | 121,50 | 121,55 | 123,80 | 505 | 800 | 3 221 067 665,00 | 250 |
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 | 325,00 | 336,85 | 332,50 | 112 | 37 484,70 | 2,31 % | 336,85 | 329,00 | 320,20 | 339,00 | 30 | 15 | 4 763 709 877,50 | 7 |
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 | 328,00 | 328,00 | 333,90 | 2 467 | 815 078,75 | 1,80 % | 333,90 | 328,00 | 322,00 | 334,50 | 3 | 93 | 333 268 929,00 | 42 | |
T | 793,90 | 789,00 | 794,50 | 1 426 | 1 124 037,50 | 0,08 % | 794,50 | 785,00 | 790,00 | 794,50 | 7 | 996 | 1 498 237 909,00 | 28 | |
T | 585,00 | 580,00 | 585,00 | 3 333 | 1 945 419,80 | 0,00 % | 589,90 | 580,00 | 580,00 | 588,00 | 18 | 40 | 4 332 621 150,00 | 27 | |
T | 65,50 | 72,04 | 72,04 | 1 293 | 93 147,72 | 9,98 % | 72,04 | 72,04 | 79,00 | 85,50 | 150 | 140 | 30 075 691,44 | 14 | |
T | 174,15 | 191,55 | 191,55 | 1 056 | 202 276,80 | 9,99 % | 191,55 | 191,55 | 200,00 | 200,00 | 150 | 5 | 73 309 249,80 | 10 | |
T | 500,00 | 510,00 | 529,90 | 170 | 88 399,70 | 5,98 % | 529,90 | 510,00 | 481,00 | 526,90 | 6 | 58 | 343 257 032,30 | 7 | |
T | 860,00 | 855,00 | 830,00 | 144 | 119 635,40 | -3,49 % | 855,00 | 825,10 | 815,10 | 855,00 | 1 | 45 | 1 394 400 000,00 | 4 | |
T | 578,90 | 579,90 | 602,00 | 5 531 | 3 309 734,80 | 3,99 % | 613,00 | 579,90 | 583,00 | 608,00 | 2 | 33 | 488 866 140,00 | 92 |
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 | 5 280,00 | 5 290,00 | 1 931 | 10 212 559,00 | 1,73 % | 5 300,00 | 5 125,00 | 5 180,00 | 5 290,00 | 505 | 500 | 62 764 136 040,00 | 36 | |
T | 2 400,00 | 2 400,00 | 2 430,00 | 1 281 | 3 073 548,00 | 1,25 % | 2 430,00 | 2 350,00 | 2 263,00 | 2 439,00 | 15 | 20 | 4 085 396 190,00 | 16 | |
N.T | 76,00 | - | 76,00 | - | - | 0,00 % | - | - | 77,00 | 84,55 | 104 | 25 | 13 410 656,00 | - | |
T | 2 400,00 | 2 401,00 | 2 447,00 | 3 | 7 249,00 | 1,96 % | 2 447,00 | 2 401,00 | 2 400,00 | 2 445,00 | 15 | 18 | 4 025 535 230,00 | 2 |
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 | 4 374,00 | 4 243,00 | 4 400,00 | 752 | 3 308 593,00 | 0,59 % | 4 400,00 | 4 243,00 | 4 350,00 | 4 428,00 | 2 | 5 | 15 125 000 000,00 | 17 | |
S | 127,80 | - | 127,80 | - | - | 0,00 % | - | - | - | - | - | - | 1 520 777 187,00 | - | |
T | 1 808,00 | 1 808,00 | 1 789,00 | 850 | 1 521 216,00 | -1,05 % | 1 809,00 | 1 789,00 | 1 782,00 | 1 802,00 | 1 | 5 | 16 029 440 000,00 | 16 |
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 | 1 130,00 | 1 085,00 | 1 085,00 | 14 | 15 190,00 | -3,98 % | 1 085,00 | 1 085,00 | 1 040,00 | 1 137,00 | 1 | 96 | 1 085 000 000,00 | 1 | |
T | 1 498,00 | 1 456,00 | 1 500,00 | 1 077 | 1 615 910,00 | 0,13 % | 1 545,00 | 1 456,00 | 1 456,00 | 1 500,00 | 2 | 28 | 10 800 000 000,00 | 12 |
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 | 22,98 | 25,27 | 25,27 | 29 342 | 741 472,34 | 9,97 % | 25,27 | 25,27 | 29,87 | 26,00 | 5 | 44 | 120 887 207,21 | 43 |
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 | 1 075,00 | 1 146,00 | 1 146,00 | 305 | 349 530,00 | 6,60 % | 1 146,00 | 1 146,00 | 1 078,00 | 1 146,00 | 2 | 31 | 1 914 106 500,00 | 12 | |
T | 917,00 | 935,00 | 935,00 | 1 | 935,00 | 1,96 % | 935,00 | 935,00 | 919,10 | 949,00 | 40 | 28 | 1 294 210 170,00 | 1 | |
T | 356,00 | 374,00 | 374,00 | 18 | 6 732,00 | 5,06 % | 374,00 | 374,00 | 354,00 | 405,00 | 140 | 100 | 1 038 511 232,00 | 3 | |
T | 650,00 | 650,00 | 650,00 | 1 400 | 910 000,00 | 0,00 % | 650,00 | 650,00 | 620,60 | 658,00 | 1 | 100 | 2 030 677 350,00 | 5 |
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 | 83,00 | 82,00 | 81,50 | 43 764 | 3 567 170,94 | -1,81 % | 83,00 | 80,60 | 81,40 | 82,50 | 200 | 135 | 7 139 400 000,00 | 52 | |
N.T | 169,00 | - | 169,00 | - | - | 0,00 % | - | - | - | 200,00 | - | 10 | 96 811 481,00 | - |
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 | 111,75 | 112,00 | 111,00 | 235 805 | 26 511 479,80 | -0,67 % | 113,50 | 111,00 | 111,00 | 113,00 | 5 500 | 60 | 97 579 582 740,00 | 223 |
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 | 993,20 | 1 019,00 | 989,00 | 765 | 773 588,10 | -0,42 % | 1 040,00 | 971,00 | 970,00 | 989,00 | 8 | 30 | 1 212 492 242,00 | 86 |
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 | 1 470,00 | 1 462,00 | 1 460,00 | 2 113 | 3 090 621,00 | -0,68 % | 1 470,00 | 1 460,00 | 1 451,00 | 1 468,00 | 52 | 13 | 20 672 442 220,00 | 79 |
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 | 312,00 | 312,00 | 311,85 | 14 150 | 4 415 704,50 | -0,05 % | 315,00 | 311,65 | 311,15 | 315,00 | 2 | 308 | 5 301 730 665,00 | 115 |