|
|
| Session of: 21.11.2008 |
| MAIN MARKET |
||||||||||
|
Food producer & Processors |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
1 145,00
|
1 205,00
|
1 141,00
|
129,00
|
295 226,00
|
-4,98
|
1 145,00
|
1 141,00
|
||
|
T
|
820,00
|
808,00
|
807,00
|
2 040,00
|
3 360 552,00
|
1,49
|
828,00
|
805,00
|
||
|
Insurance |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
127,00
|
128,70
|
125,10
|
85 747,00
|
21 464 514,60
|
-1,32
|
127,00
|
125,00
|
||
|
T
|
2 010,00
|
2 000,00
|
1 880,00
|
175,00
|
702 200,00
|
0,50
|
2 010,00
|
1 880,00
|
||
|
Construction and Building Materials |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
1 457,00
|
1 550,00
|
1 536,00
|
903,00
|
2 688 566,00
|
-6,00
|
1 536,00
|
1 457,00
|
||
|
T
|
1 615,00
|
1 700,00
|
1 699,00
|
1 841,00
|
6 048 520,00
|
-5,00
|
1 699,00
|
1 615,00
|
||
|
T
|
1 567,00
|
1 600,00
|
1 590,00
|
660,00
|
2 049 640,00
|
-2,06
|
1 590,00
|
1 530,00
|
||
|
T
|
2 921,00
|
3 012,00
|
2 950,00
|
1 179,00
|
6 987 200,00
|
-3,02
|
3 050,00
|
2 921,00
|
||
|
Banks |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
252,10
|
258,00
|
264,00
|
47 228,00
|
23 840 918,80
|
-2,29
|
264,00
|
250,00
|
||
|
T
|
256,80
|
257,90
|
255,10
|
107 569,00
|
54 622 087,40
|
-0,43
|
260,00
|
250,00
|
||
|
T
|
920,00
|
945,00
|
930,00
|
3 470,00
|
6 385 800,00
|
-2,65
|
930,00
|
920,00
|
||
|
T
|
2 120,00
|
2 225,00
|
2 182,00
|
1 814,00
|
7 828 324,00
|
-4,72
|
2 223,00
|
2 120,00
|
||
|
T
|
795,00
|
795,00
|
748,00
|
269,00
|
416 524,00
|
0,00
|
795,00
|
748,00
|
||
|
T
|
400,00
|
410,00
|
400,00
|
22 119,00
|
17 603 230,30
|
-2,44
|
401,10
|
395,00
|
||
|
Beverages |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
840,00
|
840,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
N.T
|
1 655,00
|
1 655,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Chemical |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
183,00
|
182,25
|
183,00
|
10,00
|
3 660,00
|
0,41
|
183,00
|
183,00
|
||
|
T
|
620,00
|
659,00
|
637,00
|
3 797,00
|
4 770 710,00
|
-5,92
|
648,00
|
620,00
|
||
|
Distributors |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
118,00
|
124,35
|
116,90
|
154,00
|
36 027,20
|
-5,11
|
118,00
|
116,90
|
||
|
T
|
265,15
|
277,00
|
265,00
|
351,00
|
193 474,50
|
-4,28
|
277,00
|
265,00
|
||
|
T
|
375,00
|
385,00
|
373,00
|
1 490,00
|
1 117 180,00
|
-2,60
|
375,00
|
373,00
|
||
|
T
|
1 299,00
|
1 300,00
|
1 286,00
|
3 108,00
|
8 035 182,00
|
-0,08
|
1 300,00
|
1 280,00
|
||
|
Electrical and Electronic Equipment |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
277,00
|
277,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Real Estate |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
111,35
|
118,45
|
117,50
|
416 695,00
|
93 922 310,90
|
-5,99
|
117,75
|
111,35
|
||
|
T
|
645,00
|
665,00
|
635,00
|
9 793,00
|
12 536 272,00
|
-3,01
|
659,00
|
626,00
|
||
|
T
|
2 100,00
|
2 156,00
|
2 111,00
|
18 070,00
|
76 015 874,00
|
-2,60
|
2 138,00
|
2 100,00
|
||
|
Loisirs et Hotels |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
285,00
|
303,00
|
291,00
|
3 490,00
|
2 033 341,20
|
-5,94
|
303,00
|
285,00
|
||
|
Software & Computer Services |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
600,00
|
602,00
|
567,00
|
2 599,00
|
3 082 936,00
|
-0,33
|
614,00
|
567,00
|
||
|
T
|
249,00
|
253,80
|
241,10
|
173,00
|
83 987,20
|
-1,89
|
250,50
|
241,10
|
||
|
Mining |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
489,00
|
496,00
|
496,00
|
1 850,00
|
1 770 418,10
|
-1,41
|
496,00
|
466,25
|
||
|
T
|
287,90
|
299,00
|
290,00
|
2 933,00
|
1 738 037,60
|
-3,71
|
298,40
|
281,10
|
||
|
N.T
|
530,00
|
530,00
|
-
|
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
|
1 435,00
|
1 440,00
|
1 431,00
|
539,00
|
1 542 698,00
|
-0,35
|
1 435,00
|
1 431,00
|
||
|
T
|
660,00
|
698,00
|
680,00
|
1 696,00
|
2 289 300,00
|
-5,44
|
694,00
|
660,00
|
||
|
pharmaceutical industry |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
700,00
|
700,00
|
700,00
|
132,00
|
183 150,00
|
0,00
|
700,00
|
670,00
|
||
|
N.T
|
917,00
|
917,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Utilities |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
215,00
|
222,00
|
211,00
|
2 895,00
|
1 239 878,00
|
-3,15
|
223,00
|
211,00
|
||
|
Investment Companies & Other Finance |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
185,00
|
179,45
|
179,75
|
2 190,00
|
780 697,40
|
3,09
|
185,00
|
173,05
|
||
|
T
|
1 438,00
|
1 438,00
|
1 438,00
|
150,00
|
431 400,00
|
0,00
|
1 438,00
|
1 438,00
|
||
|
T
|
300,00
|
305,00
|
305,00
|
433,00
|
263 928,90
|
-1,64
|
305,00
|
300,00
|
||
|
T
|
625,00
|
664,00
|
642,00
|
1 934,00
|
2 492 456,00
|
-5,87
|
664,00
|
625,00
|
||
|
T
|
387,00
|
390,00
|
387,00
|
37 500,00
|
29 025 000,00
|
-0,77
|
387,00
|
387,00
|
||
|
Holding Companies |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
79,50
|
80,00
|
80,00
|
81 170,00
|
12 978 108,80
|
-0,63
|
80,00
|
78,50
|
||
|
T
|
1 405,00
|
1 430,00
|
1 410,00
|
22 233,00
|
62 459 472,00
|
-1,75
|
1 410,00
|
1 403,00
|
||
|
T
|
1 650,00
|
1 650,00
|
1 650,00
|
130,00
|
429 000,00
|
0,00
|
1 650,00
|
1 650,00
|
||
|
Télécommunications |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
168,45
|
170,00
|
169,00
|
352 254,00
|
118 779 746,50
|
-0,91
|
169,30
|
168,25
|
||
|
Transport |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
232,00
|
246,00
|
250,00
|
485,00
|
234 382,00
|
-5,69
|
250,00
|
232,00
|
||
| DEVELOPEMENT MARKET |
||||||||||
|
Food producer & Processors |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
6 530,00
|
6 680,00
|
6 550,00
|
354,00
|
4 637 200,00
|
-2,25
|
6 550,00
|
6 530,00
|
||
|
T
|
18,10
|
18,10
|
18,84
|
5 643,00
|
210 141,20
|
0,00
|
18,84
|
18,10
|
||
|
T
|
510,00
|
505,00
|
510,00
|
1,00
|
1 020,00
|
0,99
|
510,00
|
510,00
|
||
|
N.T
|
424,00
|
424,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
N.T
|
795,00
|
795,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Insurance |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
206,75
|
219,90
|
206,75
|
11,00
|
4 548,50
|
-5,98
|
206,75
|
206,75
|
||
|
Construction and Building Materials |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
756,00
|
790,00
|
756,00
|
5,00
|
7 560,00
|
-4,30
|
756,00
|
756,00
|
||
|
Beverages |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
1 910,00
|
1 910,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
Chemical |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
508,00
|
525,00
|
505,00
|
486,00
|
516 470,00
|
-3,24
|
540,00
|
505,00
|
||
|
T
|
359,90
|
355,00
|
359,90
|
410,00
|
295 118,00
|
1,38
|
359,90
|
359,90
|
||
|
Distributors |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
N.T
|
2 805,00
|
2 805,00
|
-
|
0,00
|
-
|
0,00
|
-
|
-
|
||
|
T
|
66,34
|
66,34
|
66,34
|
408,00
|
54 133,44
|
0,00
|
66,34
|
66,34
|
||
|
Engineering & Equipment Industrial Goods |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
640,00
|
650,00
|
641,00
|
174,00
|
222 760,00
|
-1,54
|
641,00
|
640,00
|
||
|
Software & Computer Services |
||||||||||
| Company | Status | Quoted price | Reference price | Opening |
Quantity exchanged
|
Volume | Change % |
Today's High
|
Today's Low
|
|
|
T
|
431,00
|
431,00
|
431,00
|
725,00
|
624 950,00
|
0,00
|
431,00
|
|||