ticker

AFI
GAZ
AGM
ADI
ALM
ATL
ATW
ATH
NEJ
AXC
BAL
BCP
BCE
BCI
SBM
CRS
CDM
CLT
CGI
CIH
CMA
CNIA
COL
CSR
CTM
DARI
DLM
DHO
DIS
DWAY
ADH
NAKL
EQD
FBR
FRT
HOL
HPS
IBMC
INV
IAM
JALU
LBV
LAC
LES
LYD
M2M

date
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013

OPEN

HIGH
265
1660
2270
471
1200
62.75
326
76
1387

LOW
265
1660
2270
471
1270
65
329.3
78
1387

189
205
776.9

192
205
800

690
280
730
980
51.5

753.5
203
29.15

172
55.98
34.61

1575

1630

137.25

137.25

95.65
172.5
1400
1192
100

137.25
-

96
181.9
1400
1248
100
-

223

1570
-

125
-

170
54.5
34.61

139.25
-

753.5
203
29.1

176
56
37.19

125.05
-

673
276
728
970
51.5
-

189
202
776.9

697
289
750
1012
54

753.5
203
29.12

CLOSE
265
1660
2270
450
1200
60.5
325.05
76
1387

95
171.1
1400
1183
100
-

223

223

VOLUME
265
1660
2270
470
1270
65
329.3
78
1387
374
136
192
205
800
2500
18.5
640
1450
697
289
740
1012
54
1910
215
753.5
203
29.15
26.25
176
56
36.88
1701
139.25
130
1630
374
137.25
126
96
181.9
1400
1248
100
335
223

91
995
9
19139
17
2697
18490
5500
86
0
0
317548
21256
10000
0
0
0
0
2686
3760
4671
10305
400
0
0
1
300
855
0
202
96692
8519
0
1751
0
3227
0
15
0
128592
3443
4754
97949
4207
0
31

Variation
-1.12
-0.9
2.62
0.75
3.25
3.5
1.42
1.96
-5.97
0
0
1.32
0
2.96
0
0
0
0
1.03
1.4
1.93
3.27
0.09
0
0
0
1
0.52
0
-1.04
0
4.95
0
5.81
0
3.89
0
-5.99
0
0.21
-0.05
-4.44
5.67
0
0
-0.45

MOX
MAB
MNG
MLE
MDP
MED
MIC
CMT
NEX
OUL
PRO
SRM
REB
RIS
S2M
SLF
SAM
SCE
SMI
SNP
SID
SOT
SNA
STR
TSF
TIM
UMR
WAA
ZDJ
CSR
DARI
AFI
EQD
NEX
BCI
DLM
MOX
CLT
AGM
MLE
SOT
S2M
ATH
SNP
HOL
SRM
MED

10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/25/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013

137
-

137
-

1270
390
22.09
-

1349
429.2
23
-

124.5
1522
-

124.5
1558

300

304

240.05
172.55

240.05
172.55

296.5

78.38
40

3725
201.5
902
79.36
40

2820
324.3
1970
753.5
269
1715
143.65
800
211.9
133.1
1450
2280
403.45
1340
179
78
201.5
1629
304
27

296.5

3845
205.3
930.1
-

237
172

309.5

3725
202
930.1
-

300
-

124.5
1522
-

1265
390
22
-

137
-

76.02
40
-

2885
324.3
1970
753.5
269
1715
143.65
800
211.9
133.1
1450
2280
403.45
1340
180
78
206.95
1650
304
28.6

2820
324.3
1970
753.5
269
1715
143.65
800
210
133.1
1450
2280
403.45
1340
179
76
201.5
1629
304
27

137
895
1349
429.2
22
27.01
124.5
1557
140
860
701
304
197
237
172.5
550
309.5
373.2
3845
205.3
902
1313
38.9
77.97
40
345.75
189
2885
324.3
1970
753.5
269
1715
143.65
800
210
133.1
1450
2280
403.45
1340
180
77.9
201.5
1650
304
28.6

6
0
2066
69
24434
0
1
105
0
0
0
163
0
1074
730
0
11421
0
112
137
168
0
0
2116
125
0
0
303
8
1
1
2
2
2
6
6
7
10
11
18
20
24
31
50
60
82
87

5.34
0
4.9
5.99
-0.41
0
-0.4
1.37
0
0
0
1.33
0
-0.08
-3.6
0
5.99
0
5.05
1.63
-1.96
0
0
0.22
0
0
0
1.23
-6
1970
753.5
538
3430
287.3
4800
1269.5
931.7
14500
25080
7262.1
26800
4309.5
2375.9
10244.4
98790
24928
2429

MIC
M2M
FBR
IBMC
CTM
SNA
LES
CNIA
SMI
LBV
DWAY
RIS
NAKL
MNG
JALU
STR
ATL
INV
CMA
LYD
CIH
WAA
COL
MDP
SID
CMT
HPS
LAC
CGI
SAM
ADI
BCE
ATW
DHO
BCP
IAM
ADH

10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013
10/28/2013

123
224
131
130.5
215
39
100
1028
3889
1465
172
238
35
1311
183
76.5
62.68
130
740
350
277.5
2887
54
22.09
920
1559
388.4
1259
672.6
316.7
470
205
327
29.5
191
95.9
55.86

124.5
224.5
143.9
141.9
220
39.5
100
1045
3889
1469
176
240
36.9
1399
192.4
80
66.9
133.4
752.2
355
295
3058
54
22.09
949
1630
388.55
1300
720
325
484
211
339.95
30.89
198
98.5
59.36

123
224
131
130
215
38.9
100
1028
3889
1450
172
226.05
35
1311
183
76.32
62.68
128.05
740
350
277.5
2887
54
21.9
920
1557
374
1248
672.6
316.7
461
205
327
29.5
191
95.53
55.8

124.5
224.5
131
141.9
220
39.5
100
1045
3889
1450
176
239
36.5
1399
192.4
77.22
66.85
133.4
750
355
290
3058
54
21.9
945
1630
384
1300
705
320
480
205
338
30
196
97.5
58.1

92
96
126
156
159
185
198
202
210
284
456
522
561
593
813
839
873
928
1021
1153
1484
2251
2278
2821
3235
3281
5078
6063
7051
11359
17165
37490
106667
134936
180477
219084
341543

11431.5
21509
17698.35
20298.4
34715.4
7226.5
19800
211056
816690
414568
79737.2
119073.05
20042.38
823936
155190.8
65949.49
56736.65
120775.15
765839.5
409091
426365.4
6743180
123012
61944.6
3034012.4
5242401
1899966.3
7880002
4931996.8
3636808.05
8222594.75
7740566.25
35454909.6
3994128.69
35171143.5
21287683.2
19947264.8

Cours de
268
1675
2212
466.5
1230
62.8
324.7
76.5
1475
374
136
189.5
205
777
2500
18.5
640
1450
689.9
285
726
980
53.95
1910
215
753.5
201
29
26.25
177.85
56
35.14
1701
131.6
130
1569
374
146
126
95.8
182
1465
1181
100
335
224

Volume-BIS
24115
1651700
20430
8950597.45
21380
174720.2
6083222
419000
119282
60865269.3
4352983.1
7990107
1839951
1076964.1
3431425
10304640
21098.07
753.5
60900
24893.6
34356.1
5363724.16
301696.71
218890.3
5136826
2058.75
12286012.2
623941.7
6655600
117605067
420700
6913

Statut
T
T
T
T
T
T
T
T
T
N.T
N.T
T
T
T
N.T
N.T
N.T
N.T
T
T
T
T
T
N.T
N.T
T
T
T
S
T
T
T
N.T
T
S
T
N.T
T
N.T
T
T
T
T
T
N.T
T

130.05
895
1286
404.95
22.09
27.01
125
1536
140
860
701
300
197
237.2
178.95
550
292
373.2
3660
202
920
1313
38.9
77.8
40
345.75
189
2850
345
3.14
0
1.51
0.82
2.61
0
3.45
-2.85
0
0.44
-6
2.06
4.35
-0.13
-1.85
1.23
0
5.89

822 T
N.T
2761416 T
29301.2 T
539466.36 T
N.T
124.5 T
163418 T
N.T
N.T
N.T
49220 T
N.T
257509.5 T
125823.35 T
N.T
3457318.25 T
N.T
417440 T
27778.1 T
154487 T
N.T
N.T
161162.59 T
5000 T
N.T
N.T
872010 T
2594.4 T
1910 T
753.5 T
265 T
1701 T
140 T
800 T
203 T
137 T
1450 T
2270 T
429.2 T
1313 T
172.5 T
78 T
205.3 T
1630 T
304 T
27.01 T

0
0.67
-5.92
3.39
2.33
1.54
0
3.26
1.14
3.57
0
0.84
-1.03
3.71
5.77
-0.96
2.85
5.87
1.35
5.97
0.35
6
0
-0.45
4.77
4.69
2.67
4.17
1.15
3.39
2.13
0
2.64
2.92
2.08
1.56
3.75

124.5
223
139.25
137.25
215
38.9
100
1012
3845
1400
176
237
36.88
1349
181.9
77.97
65
126
740
335
289
2885
54
22
902
1557
374
1248
697
309.5
470
205
329.3
29.15
192
96
56

T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T
T