|
jeudi 20 novembre 2008
-
11:01
Pays-bas et Belgique sont fournis en cours de clôture.
|
|
|
|
|
|
|
| Code |
|
|
Désignation |
|
Premier |
+ Haut |
+ Bas |
Volume |
Veille |
Dernier |
Var.(%)
|
|
| CSA |
 |
 |
AXA |
 |
15,22
|
15,22
|
15,22
|
800
|
14,5
|
15,22
|
4,97%
|
| BNPA |
|
|
BNP PARIBAS |
|
42,50
|
42,50
|
42,50
|
229
|
50,59
|
42,50
|
-15,99%
|
| ACFT7 |
|
|
AAB CAP FUNDING 7 |
|
18,00
|
18,00
|
18,00
|
700
|
17,9
|
18,00
|
0,56%
|
| ACFT6 |
|
|
AAB CAP FUNDING VI |
|
21,75
|
21,75
|
21,75
|
850
|
22
|
21,75
|
-1,14%
|
| AALB |
|
|
AALBERTS INDUSTR |
|
5,89
|
5,90
|
5,43
|
648931
|
5,84
|
5,49
|
-5,99%
|
| DEPCF |
|
|
AAREAL BKCAP FD TR |
|
5,90
|
5,90
|
5,90
|
500
|
5,99
|
5,90
|
-1,50%
|
| AABA |
|
|
Abn Amro Holding |
|
37,51
|
37,67
|
36,26
|
368099
|
37,51
|
36,95
|
-1,49%
|
| AABCP |
|
|
ABN AMRO HOLDING |
|
17,82
|
17,82
|
17,82
|
34
|
19,8
|
17,82
|
-10,00%
|
| ACCEL |
|
|
ACCELL GROUP |
|
16,70
|
17,51
|
16,50
|
25732
|
14,91
|
16,67
|
11,80%
|
| AGN |
|
|
AEGON |
|
3,50
|
3,55
|
3,21
|
10897507
|
3,53
|
3,21
|
-9,07%
|
| AH |
|
|
AHOLD KON |
|
8,40
|
8,48
|
8,00
|
9262612
|
8,365
|
8,00
|
-4,36%
|
| AFA |
|
|
AIR FRANCE -KLM |
|
10,00
|
10,13
|
9,96
|
8606
|
9,91
|
9,99
|
0,81%
|
| AJAX |
|
|
AJAX |
|
5,80
|
5,80
|
5,60
|
143
|
5,5
|
5,60
|
1,82%
|
| AKZA |
|
|
Akzo Nobel |
|
27,72
|
27,92
|
24,85
|
2696607
|
27,7
|
24,89
|
-10,16%
|
| ALANH |
|
|
ALANHERI |
|
8,99
|
8,99
|
8,99
|
1
|
8,99
|
8,99
|
0,00%
|
| ALLA |
|
|
ALLIANZ SE |
|
51,27
|
51,27
|
51,27
|
660
|
54,67
|
51,27
|
-6,22%
|
| AMG |
|
|
AMG |
|
9,77
|
10,11
|
8,45
|
441878
|
9,6
|
8,48
|
-11,67%
|
| ACOMO |
|
|
AMSTERDAM COMMOD. |
|
3,26
|
3,26
|
3,26
|
7850
|
3,28
|
3,26
|
-0,61%
|
| AMT |
|
|
AMT HOLDING |
|
4,21
|
4,21
|
4,21
|
1
|
4,21
|
4,21
|
0,00%
|
| AND |
|
|
AND INTERNATIONAL |
|
2,70
|
2,85
|
2,70
|
5000
|
2,76
|
2,85
|
3,26%
|
| ATVAM |
|
|
ANTONOV |
|
0,22
|
0,22
|
0,20
|
865630
|
0,22
|
0,21
|
-4,55%
|
| AAA |
|
|
AP ALTERNAT ASSETS |
|
2,85
|
2,85
|
2,65
|
6462
|
3,1
|
2,84
|
-8,39%
|
| ARCAD |
|
|
ARCADIS |
|
40,52
|
40,52
|
39,81
|
58814
|
40,5
|
39,93
|
-1,41%
|
| ARCAD |
|
|
ARCADIS |
|
6,80
|
7,03
|
6,40
|
179460
|
6,73
|
6,47
|
-3,86%
|
| MT |
|
|
ARCELORMITTAL |
|
16,50
|
16,50
|
15,00
|
5677717
|
16,6
|
15,05
|
-9,34%
|
| ASM |
|
|
ASM INTERNATIONAL |
|
6,28
|
6,30
|
5,87
|
272999
|
6,32
|
5,87
|
-7,12%
|
| ASML |
|
|
ASML HOLDING |
|
11,54
|
11,55
|
10,98
|
4467792
|
11,58
|
10,98
|
-5,18%
|
| BAAN |
|
|
BAAN |
|
1,50
|
1,50
|
1,50
|
2900
|
1,41
|
1,50
|
6,38%
|
| BALNE |
|
|
BALLAST NEDAM |
|
14,10
|
14,10
|
13,00
|
10387
|
14,1
|
13,60
|
-3,55%
|
| BAMCP |
|
|
BAM CONV.PREF |
|
7,80
|
7,80
|
7,80
|
100
|
7,7
|
7,80
|
1,30%
|
| BAMNB |
|
|
BAM GROEP KON |
|
5,38
|
5,40
|
4,90
|
1215701
|
5,35
|
4,91
|
-8,22%
|
| BMNCP |
|
|
BAM NON CONV PREF |
|
6,24
|
6,24
|
6,24
|
10
|
6,24
|
6,24
|
0,00%
|
| BATEN |
|
|
BATENBURG BEHEER |
|
19,89
|
19,89
|
19,49
|
1001
|
19,89
|
19,49
|
-2,01%
|
| BATEN |
|
|
BATENBURG BEHEER |
|
57,40
|
58,10
|
57,40
|
2526
|
57,4
|
57,80
|
0,70%
|
| BACFP |
|
|
BAWAG CAP 7,125PL |
|
17,00
|
19,90
|
17,00
|
3051
|
19,3
|
19,90
|
3,11%
|
| BESI |
|
|
BE SEMICONDUCTOR |
|
1,85
|
1,87
|
1,85
|
29834
|
1,85
|
1,86
|
0,54%
|
| BGGA |
|
|
BEGEMANN GRP KON A |
|
1,00
|
1,00
|
1,00
|
3200
|
0,82
|
1,00
|
21,95%
|
| BBED |
|
|
BETER BED |
|
7,45
|
7,45
|
7,05
|
8572
|
7,44
|
7,24
|
-2,69%
|
| BEVER |
|
|
BEVER HOLDING |
|
5,25
|
5,25
|
5,25
|
24
|
5,3
|
5,25
|
-0,94%
|
| BINCK |
|
|
BINCKBANK |
|
5,74
|
5,74
|
5,51
|
72115
|
5,74
|
5,51
|
-4,01%
|
| BLFOX |
|
|
BLUE FOX ENTERPRSE |
|
0,69
|
0,74
|
0,65
|
7501
|
0,7
|
0,65
|
-7,14%
|
| BOKA |
|
|
BOSKALIS WESTMIN |
|
22,65
|
22,78
|
20,37
|
562401
|
22,23
|
20,88
|
-6,07%
|
| BGHL |
|
|
BOUSSARD GAVAUDAN |
|
6,85
|
6,85
|
6,70
|
61254
|
6,71
|
6,74
|
0,45%
|
| BRGR |
|
|
BRAKKE GRONDEXP |
|
175,00
|
175,00
|
175,00
|
2
|
137
|
175,00
|
27,74%
|
| BRILL |
|
|
BRILL KON |
|
14,40
|
14,40
|
14,40
|
41
|
14
|
14,40
|
2,86%
|
| BRNL |
|
|
BRUNEL INTERNAT |
|
9,51
|
9,65
|
9,06
|
7579
|
9,5
|
9,21
|
-3,05%
|
| CAA |
|
|
CARREFOUR |
|
29,48
|
29,48
|
29,48
|
100
|
28,01
|
29,48
|
5,25%
|
| CETEC |
|
|
CETECO |
|
0,04
|
0,04
|
0,04
|
12500
|
0,04
|
0,04
|
0,00%
|
| CIS |
|
|
CISCO SYSTEM INC |
|
24,25
|
24,25
|
24,25
|
3000
|
23
|
24,25
|
5,43%
|
| CORA |
|
|
CORIO |
|
37,71
|
38,93
|
36,75
|
349620
|
37,505
|
36,75
|
-2,03%
|
| CEXP |
|
|
CORP EXPRESS PREF |
|
3,10
|
3,10
|
3,10
|
5913
|
2,84
|
3,10
|
9,15%
|
| CXP |
|
|
CORPORATE EXPRESS |
|
9,00
|
9,24
|
9,00
|
163602
|
8,99
|
9,18
|
2,11%
|
| CVG |
|
|
CROWN VAN GELDER |
|
6,50
|
6,50
|
6,19
|
4281
|
6,45
|
6,19
|
-4,03%
|
| CRXL |
|
|
CRUCELL |
|
10,42
|
10,50
|
10,02
|
441345
|
10,54
|
10,02
|
-4,93%
|
| CSM |
|
|
CSM |
|
10,00
|
10,08
|
9,73
|
272346
|
10
|
9,87
|
-1,30%
|
| CTAC |
|
|
CTAC |
|
2,68
|
2,72
|
2,50
|
10155
|
2,66
|
2,62
|
-1,50%
|
|
|
|
Ajouter la valeur à mes listes |
|
|
Ajouter la valeur dans mes portefeuilles |
|
Ajouter la valeur à mes listes |
|
|
|
|
|
|