du mardi 18 novembre 2008 - IPM

A R G E N TCours du 17.11.08EURONEXTTITRE PAYS MARCHÉ CLÔTURE COURS DIFF. COURS COURS VOLUME 12 MOIS INFO SUR DIVIDENDEEURO PRÉC. EN % OUVERT MAX. MIN. MAX. MIN. DIV. DEV. DATE CP.TITRE PAYS MARCHÉ CLÔTURE COURS DIFF. COURS COURS VOLUME 12 MOIS INFO SUR DIVIDENDEEURO PRÉC. EN % OUVERT MAX. MIN. MAX. MIN. DIV. DEV. DATE CP.4Energy Invest (C) C — 4.95 — — — — — 7.30 3.46Lotus Bakeries (C) C 255.00 255.00 0.00 255.00 255.00 255.00 217 289.99 194.00 4.05 EUR 19-05-08 204Energy strip VVPR SF — 0.01 — — — — — 0.03 0.01MediVision act. (NM) (C) DF — 0.27 — — — — — 1.01 0.27Aardvark Invest LU DF — 6.00 — — — — — 6.49 6.00 6.00 USD 01-09-05 5Ablynx (D) C 4.51Melexis (C) (D) C 7.60 7.40 +2.70 7.40 7.75 7.25 28214 11.89 5.91 0.45 EUR 29-10-08 94.75 -5.05 4.66 4.67 4.50 2770 7.20 3.98Ablynx strip VVPR(D) SF — 0.01 — — — — — 0.02 0.01Metris C 2.99 3.03 -1.32 3.06 3.27 2.90 31711 13.98 2.65Accentis (C) DF — 0.18 — — — — — 0.46 0.15 — — 24-11-03 3 Metris strip VV SF 0.01 0.01 0.00 0.01 0.01 0.01 550 0.03 0.01Ackermans & vH. (NP) (A) C 45.14 45.33 -0.42 45.43 46.42 44.46 31756 71.00 37.13 1.04 EUR 04-06-08 9 Miko (C) DF — 40.00 — — — — — 57.00 34.04 0.65 EUR 02-06-08 10Ackermans strip VVPR SF 1.27 1.25 +1.60 1.27 1.27 1.27 595 2.40 0.80 — — 04-06-08 9Mitiska (C) C 12.95 12.90 +0.39 12.90 12.95 12.82 1090 14.96 11.91 0.19 EUR 10-06-08 6Aedifica (C) C 35.00 33.32 +5.04 34.00 35.00 34.00 467 41.50 29.60 1.71 EUR 22-10-08 2Agfa-Gevaert (A) C 2.72 2.97 -8.36 3.04 3.04 2.69 1064362 10.85 2.69 0.38 EUR 25-04-07 8 Mitiska strip VVPR SF — 0.01 — — — — — 0.02 0.01 — — 10-06-08 6Alcatel-Lucent FR C 1.85 1.83 +1.09 1.85 1.85 1.85 325 5.68 1.46 — EUR 05-06-07 — Mobistar (A) C 53.78 53.64 +0.25 53.26 54.77 52.97 247063 63.50 45.00 4.00 EUR 06-08-08 7Alfacam Group C 8.00 8.25 -3.03 8.90 8.90 8.00 3631 16.75 6.70Montea C 28.00 28.49 -1.72 28.47 28.50 28.00 1602 35.25 23.00 1.39 EUR 02-06-08 2AngloGold Ashanti Ltd ZA C 12.62 13.14 -3.96 13.01 13.22 12.62 1090 34.75 10.58 — ZAR 18-08-08 83MOPOLI fond. (C) DF — 6929.00 — — — — — 7700.00 6300.00 — EUR 21-11-01 33ArcelorMittal NL C 16.77 16.80 -0.18 16.93 17.10 16.50 2145 67.74 15.50 0.32 USD 02-12-08 —Arpadis Group SF — 6.40 — — — — — 7.04 6.01MOPOLI ord. (C) DF — 290.00 — — — — — 375.00 290.00 — EUR 21-11-01 53Arpadis strip VVPR SF — — — — — — — — —Morgan Chase cert. US C — 30.00 — — — — — 32.20 19.60 — USD 03-10-08 30Arseus (D) C 6.34 6.40 -0.94 6.45 6.47 6.34 41010 9.59 5.58 0.05 EUR 15-05-08 1 Moury Const. (Dr.d’Attr.) DF 9.46 9.46 0.00 9.46 9.46 9.46 2 9.46 9.46Arseus strip VVPR (D) SF 0.01 0.02 -50.00 0.01 0.01 0.01 9000 0.02 0.01 — — 15-05-08 1Moury Construct (C) DF 55.10 56.00 -1.61 55.20 55.20 55.10 578 91.22 55.10 3.50 EUR 18-08-08 23Arthur (NM) (C) FR DF — 1.09 — — — — — 2.63 1.09Ascencio (D) C 47.05 47.90 -1.77 47.89 48.00 47.05 205 53.00 39.21 2.11 EUR 21-12-07 1Moury Construct strip VVPR SF — 0.36 — — — — — 0.80 0.34 — — 18-08-08 23Atenor Group (C) C 37.50 37.81 -0.82 38.00 38.50 37.50 1510 55.00 35.00 1.95 EUR 30-04-08 2 Nation. à Portef. strip VVPR SF 0.15 0.14 +7.14 0.15 0.15 0.15 810 0.63 0.10 — — 18-04-08 2Atenor strip VVPR SF — 1.18 — — — — — 5.00 0.20 — — 30-04-08 2 Nation. à Portefeuille (A) C 41.86 40.61 +3.08 41.89 42.00 39.55 43216 53.00 33.50 0.55 EUR 18-04-08 2Auximines (B) DF — 439.90 — — — — — 939.00 330.00 8.61 EUR 11-06-08 8 Nestlé C 30.00 29.99 +0.03 29.40 30.00 28.91 3570 33.38 23.90 — CHF 16-04-08 37Auximines Strip VVPR SF — 0.56 — — — — — 1.29 0.36 — EUR 11-06-08 8Neufcour Fin.(C) DF — 17.00 — — — — — 19.90 9.68 4.96 EUR 31-08-99 4Banimmo “A”(D) C 14.80 14.80 0.00 14.80 14.80 14.80 9 21.80 12.50 0.95 EUR 21-04-08 —Banimmo str.VVPR(D) SF — 0.05 — — — — — 0.15 0.04 — — 21-04-08 — Nyrstar C 2.56 2.56 +0.12 2.64 2.64 2.50 515051 17.26 1.53 0.30 EUR 07-05-08 1Banque Nationale (A) C 2178.63 2199.98 -0.97 2156.03 2191.98 2150.00 128 3329.99 2085.00 54.00 EUR 02-04-08 206 Omega Pharma (A) C 30.71 29.76 +3.19 29.95 30.75 29.64 93226 49.32 21.96 0.38 EUR 07-05-08 11Barco (B) C 16.02 15.85 +1.07 15.90 16.42 15.87 67982 54.15 12.70 1.80 EUR 13-05-08 8 OncoMethylome C 7.00 6.70 +4.48 7.00 7.00 6.99 2539 9.94 5.03Barco Strip VVPR SF 0.30 0.25 +20.00 0.30 0.30 0.30 225 0.51 0.11 — — 13-05-08 8Option (B) C 2.50 2.63 -4.94 2.65 2.65 2.45 52702 7.92 2.00Befimmo (SFI) (B) C 62.00 61.46 +0.88 61.45 63.07 61.45 18355 81.62 55.00 1.22 EUR 21-12-07 15Bekaert (A) C 60.41 67.09 -9.96 67.36 67.36 59.78 125011 121.24 59.78 2.07 EUR 21-05-08 9 Parc Paradisio ord. (NM)(C) DF 16.69 16.69 0.00 16.69 16.69 16.69 400 18.93 14.50 0.49 EUR 18-08-08 5Bekaert Strip VVPR SF 0.51 0.51 0.00 0.51 0.51 0.51 300 0.95 0.26 — — 21-05-08 9 Parc Paradisio strip VVPR(NM) SF — 0.05 — — — — — 0.06 0.02 — EUR 18-08-08 5BEL20 Master Unit C.R. — 25.25 25.70 -1.75 25.83 26.13 25.25 7537 46.00 23.18Payton Planar M.(NM)(C) DF 0.89 0.90 -1.11 0.89 0.89 0.89 670 2.29 0.88Belgacom (A) C 28.20 28.51 -1.09 28.51 28.70 27.85 760702 35.90 24.12 1.26 EUR 15-04-08 6PCB (C) DF — 2.06 — — — — — 5.50 2.06 0.19 EUR 31-08-90 33Belreca (C) DF — 70.00 — — — — — 86.10 70.00 1.58 EUR 29-04-08 39Beluga (C) DF — 3.00 — — — — — 4.49 2.91 0.08 EUR 01-10-08 2 Peugeot FR C 15.48 16.22 -4.56 15.48 15.48 15.48 100 53.33 15.30 — EUR 30-05-08 48Beluga Strip VVPR SF — 0.02 — — — — — 0.02 0.01 — — 01-10-08 2 Pfizer US C 12.40 13.00 -4.62 12.99 12.99 12.40 2090 16.59 10.56 — USD 06-11-08 43Biotech (Pricaf)(C) DF 4.67 4.67 0.00 4.67 4.67 4.67 10 6.44 4.12Picanol (C) DF — 4.60 — — — — — 16.00 4.60 0.19 EUR 17-04-08 4Boeing US DF — 34.00 — — — — — 63.10 26.70 — USD 06-11-08 234 Pinguin (C) C 10.50 10.40 +0.96 10.50 10.50 10.32 591 17.00 8.85 — — 21-09-04 3Bombardier inc. C 2.80 2.99 -6.35 3.09 3.09 2.75 11440 5.65 2.32 — CAD 16-10-08 78Brederode (B) C 12.50 12.50 0.00 12.60 12.61 12.50 2970 30.55 10.86 0.39 EUR 11-06-08 68Pinguin Strip VVPR SF — 0.30 — — — — — 2.60 0.08Brederode Strip VVPR SF 0.05 0.05 0.00 0.05 0.05 0.05 1255 0.07 0.04 — — 11-06-08 68 Punch International (B) C 41.00 42.50 -3.53 42.50 42.50 41.00 2213 90.90 36.47 0.27 EUR 01-06-01 2Brookfield “A” (ex EdperBrasc.) SF — 18.24 — — — — — 37.00 18.24 — CAD 30-04-07 38 Punch Tele strip VV SF — 0.01 — — — — — 0.01 0.01Brookfield (Dr. Attr.) c.33 DF — 10.80 — — — — — — —Punch Telematix C — 3.20 — — — — — 6.99 2.70Brookfield Cert.A DF — 13.00 — — — — — 27.19 11.34 — USD 30-10-08 7Campine (Metall.)(C) DF — 13.49 — — — — — 33.88 12.24 1.50 EUR 30-05-08 3 Quest For Growth-Pricaf (NE)(C) C 3.58 3.35 +6.87 3.20 3.58 3.20 3637 8.60 3.15 0.05 EUR 31-03-08 8Catala (C) DF — 63.00 — — — — — 111.50 60.89 21.00 EUR 21-06-04 69 RealDolmen (C) C 0.17 0.17 0.00 0.18 0.18 0.17 85456 0.42 0.15Caterpillar US DF — 38.00 — — — — — 56.00 38.00 — USD 17-10-08 167 RealDolmen strip VVPR SF — 0.01 — — — — — 0.05 0.01 — — 27-06-00 3Cegedel DF 140.01 140.00 +0.01 144.00 144.00 140.01 33 170.10 100.00 2.81 EUR 03-06-08 10 Recticel (B) C 4.55 4.80 -5.21 4.70 4.80 4.40 10267 10.35 4.33 0.19 EUR 30-05-08 14CFE (C) (D) C 35.50 38.47 -7.72 38.50 39.13 35.26 28917 72.50 27.02 0.90 EUR 14-05-08 1Chevron Corp. cert. US C —Recticel VVPR (B) DF — 5.00 — — — — — 14.98 5.00 0.21 EUR 30-05-08 1458.90 — — — — — 63.95 44.00 — USD 17-11-08 30Cie Bois Sauvage (B) C 151.99 151.00 +0.66 152.50 152.50 147.00 225 379.99 130.21 7.05 EUR 30-04-08 19 Resilux (C) C 32.00 32.00 0.00 32.50 32.50 32.00 420 40.32 26.75 0.32 EUR 25-05-04 7Cie Bois Sauvage 2004-2011 DF — 187.00 — — — — — 367.67 181.00 8.03 EUR 30-06-08 4 Retail Estates (SFI)(B) C 35.00 34.50 +1.45 34.35 35.00 34.35 2017 42.50 28.00 2.09 EUR 01-07-08 13Cie Bois Sauvage Strip VVPR SF — 0.08 — — — — — 0.24 0.06 — — 30-04-08 19 RHJ International (A) C 3.68 3.73 -1.34 3.76 3.90 3.67 57766 12.75 3.67Cimescaut (!!) (C) DF — 1351.00 — — — — — 1928.99 1089.00 9.42 EUR 07-05-08 47CMB (B) C 15.00 15.51 -3.29 15.58 15.98 15.00 80833 63.93 13.51 0.75 EUR 29-08-08 6Rio Tinto Plc cert. C 28.50 28.95 -1.55 28.50 28.50 28.50 100 88.22 24.50 0.36 GBP 03-09-08 17Co.Br.Ha. (C) SF 1306.00 1320.00 -1.06 1306.00 1306.00 1306.00 7 1525.00 1305.00 8.25 EUR 30-05-08 32 Robeco (Sv) NL C — 16.92 — — — — — 28.72 16.08 0.68 EUR 25-04-08 106Cofinimmo (SFI) (A) C 100.39 101.55 -1.14 101.96 102.00 98.27 36501 142.00 93.02 6.59 EUR 06-05-08 16 Rolinco (Sv) NL C — 13.96 — — — — — 24.98 13.45 0.51 EUR 25-04-08 48Cofinimmo Priv. 1 (SFI) (A) DF — 95.00 — — — — — 143.00 95.00 5.41 EUR 06-05-08 — Rorento (Sv) AN DF — 40.70 — — — — — 44.00 40.70Cofinimmo Priv. 2 (SFI) (A) DF — 96.50 — — — — — 138.00 96.50 5.41 EUR 06-05-08 —Rosier (C) DF 245.10 264.98 -7.50 250.00 250.00 245.10 240 598.00 210.00 6.00 EUR 27-06-08 22Colruyt ord. (A) C 170.87 173.99 -1.80 172.37 172.98 169.23 68391 194.69 136.60 2.76 EUR 30-09-08 10Colruyt strip VVPR SF 1.70 1.71 -0.58 1.70 1.70 1.70 250 3.00 1.55 — — 30-09-08 10 Roularta (B) C 14.00 15.60 -10.26 14.73 14.73 14.00 80762 54.00 13.13 0.56 EUR 02-06-08 10Deceuninck (B) C 5.99 5.77 +3.81 5.77 6.07 5.77 7511 16.89 4.00 0.18 EUR 27-05-08 8 Roularta strip VVPR SF — 0.01 — — — — — 0.01 0.01 — — 02-06-08 10Deficom Group(ex Definance)(C) DF — 7.71 — — — — — 10.49 6.37 3.00 EUR 18-11-04 47 RTL Group (A) LU C 37.65 40.90 -7.95 38.00 39.97 37.50 2469 85.40 32.00 4.25 EUR 25-04-08 14Deficom strip VVPR SF — 0.04 — — — — — 0.04 0.01 — — 18-11-04 47SABCA (D) DF — 14.00 — — — — — 30.00 13.20 0.63 EUR 12-06-08 14Delhaize Group (A) C 46.00 46.82 -1.74 47.34 47.38 45.50 511505 62.94 32.80 1.08 EUR 30-05-08 46Devgen (C) C 5.23 5.37 -2.61 5.40 5.40 5.21 20211 18.69 5.00Saint Gobain FR DF 27.65 32.40 -14.66 27.65 27.65 27.65 15 70.00 24.51 — EUR 16-06-08 24Dexia (A) C 4.10 4.40 -6.82 4.35 4.48 3.56 4623015 18.93 3.56 0.68 EUR 22-05-08 7 Sapec (C) DF 69.95 71.50 -2.17 70.10 70.10 69.95 398 134.50 65.00 2.05 EUR 23-06-08 50Dexia strip VVPR SF 0.01 0.01 0.00 0.01 0.01 0.01 13659 0.01 0.01 — EUR 22-05-08 7 Sapec strip VVPR SF — 2.20 — — — — — 4.05 1.52 — EUR 23-06-08 50D’Ieteren (A) C 110.19 114.46 -3.73 113.50 114.13 110.19 2917 278.13 98.41 2.25 EUR 05-06-08 17Scheerders van Kerckhove’s (C) DF — 579.99 — — — — — 856.00 579.99 10.50 EUR 02-06-08 79D’Ieteren strip VVPR SF — 0.21 — — — — — 0.31 0.10 — — 05-06-08 17Distrigaz (D) (B) DF 6748.00 6735.00 +0.19 6730.00 6748.00 6730.00 28 6750.00 4900.00 188.52 EUR 20-05-08 7Serviceflats (SFI)(C) DF — 8700.00 — — — — — 9875.00 8510.00 490.00 EUR 26-05-08 12Dow Chemical cert. US DF — 18.72 — — — — — 31.00 16.25 — USD 29-09-08 228 Sioen Industries (B) C 4.43 4.95 -10.51 4.75 4.75 4.43 2808 9.98 4.00 0.34 EUR 09-05-08 10DRDGOLD Limited (ex-Durban Deep) C 0.29 0.31 -6.45 0.30 0.30 0.29 8800 0.86 0.28 0.10 ZAR 06-10-08 2 Sipef (C) C 239.50 249.80 -4.12 245.81 245.81 238.00 526 530.00 212.23 6.00 EUR 02-07-08 54Duvel Moortgat (B) C 37.99 37.99 0.00 37.99 37.99 37.99 131 49.85 30.36 0.60 EUR 19-05-08 9 Sipef strip VVPR SF — 0.55 — — — — — 0.76 0.46 — — 02-07-08 54Econocom Group (B) C 5.35 5.02 +6.57 5.00 5.52 4.99 6431 8.76 4.99 0.18 EUR 06-06-08 19Sofina (A) C 51.38 52.83 -2.74 52.95 53.66 50.50 11552 85.20 47.80 1.15 EUR 09-05-08 10Elia (A) C 24.80 25.00 -0.80 24.99 25.50 24.80 32497 29.09 20.10 0.98 EUR 28-05-08 3Elia strip VVPR SF 0.30 0.28 +7.14 0.30 0.30 0.30 1649 0.39 0.14 — EUR 28-05-08 3 Solvac (Retail Investors only) (A) DF 76.50 76.51 -0.01 77.09 77.09 76.50 1098 122.59 63.60 2.10 EUR 29-09-08 —Envipco Holding cert. (NM) NL SF — 0.18 — — — — — 0.21 0.18Solvac strip VVPR SF — 0.05 — — — — — 0.15 0.01 — — 29-09-08 —Epiq (D) DF 1.02 1.10 -7.27 1.02 1.02 1.02 2350 2.92 0.93Solvay (A) C 65.00 66.26 -1.89 66.50 67.29 64.15 243635 102.50 62.31 1.35 EUR 20-05-08 82Euronav (A) C 10.78 11.14 -3.23 11.19 11.49 10.50 198906 30.84 10.00 0.75 EUR 05-09-08 6Spadel (B) DF 53.00 56.90 -6.85 53.00 53.00 53.00 150 75.50 50.00 0.72 EUR 30-06-08 8EVS Broadcast Eq (B) C 23.90 25.93 -7.83 26.20 26.20 23.50 169753 82.95 23.50 0.75 EUR 17-11-08 7Exmar (B) C 11.00 11.50 -4.35 11.00 11.37 10.91 2509 23.20 6.80 0.30 EUR 27-05-08 6 Spector (C) C 0.46 0.44 +4.55 0.44 0.46 0.44 3075 1.29 0.41 — — 30-11-05 13Fixinox SF 3.60 3.60 0.00 3.60 3.60 3.60 5 5.00 3.23 0.05 EUR 03-07-08 1 Spector strip VVPR SF — 0.01 — — — — — 0.01 0.01 — EUR 30-11-05 13Fixinox strip VVPR SF — 0.01 — — — — — 0.01 0.01 — — 03-07-08 1 SUCRAF p.s.A et B (C) DF — 3.80 — — — — — 11.50 3.24Floridienne (C) DF 95.50 95.50 0.00 95.50 95.50 95.50 5 132.00 86.00 2.10 EUR 21-07-08 108Suez DA c.27 SF 3.50 3.00 +16.67 3.50 3.50 3.50 4 3.50 3.50Fluxys (D)(B) DF 1898.00 1890.00 +0.42 1898.00 1898.00 1898.00 5 2580.00 1802.00 45.75 EUR 20-05-08 8Ford Motor Cy (USA) US DF — 1.50 — — — — — 5.40 1.40 — USD 01-08-06 24 Suez Environ.Company FR C 13.25 13.37 -0.90 13.32 13.58 13.25 2157 19.89 12.16Fortis (A) C 0.80 0.84 -4.76 0.86 0.86 0.80 4550231 19.50 0.80 — EUR 13-10-08 42 Suez-CR FR SF 31.50 31.80 -0.94 31.50 31.50 31.50 17 45.44 21.32 — — 22-07-08 28Fortis strip VVPR SF 0.01 0.01 0.00 0.01 0.01 0.01 4013 0.01 0.01 — — 13-10-08 42 Systemat (C) C 4.50 4.45 +1.12 4.59 4.59 4.41 2000 6.09 4.00 0.15 EUR 25-08-08 3Fountain (C) DF 12.31 13.00 -5.31 12.31 12.31 12.31 361 21.98 12.00 0.60 EUR 04-06-08 8 Telenet Group Holding (D) C 11.00 10.87 +1.20 11.00 11.41 10.76 422496 20.04 9.62 6.00 EUR 19-11-07 1Foyer C 29.50 29.23 +0.92 29.50 29.50 29.50 25 55.40 26.20 1.26 EUR 15-04-08 8Galapagos ord. C 3.58 3.80 -5.79 3.75 3.75 3.58 2640 8.10 2.74Telenet Group Holding Strip VVPR SF — 0.01 — — — — — 0.01 0.01 — EUR 19-11-07 1GBL (A) C 57.29 57.46 -0.30 58.58 58.86 56.21 233532 88.50 47.01 1.57 EUR 15-04-08 10 Ter Beke (C) C 44.00 44.40 -0.90 44.00 44.00 43.11 55 61.25 42.10 1.58 EUR 16-06-08 20GBL strip VVPR SF 0.02 0.02 0.00 0.02 0.02 0.02 3301 0.02 0.01 — — 15-04-08 10 Tessenderlo (B) C 26.04 26.88 -3.13 27.18 27.31 26.02 54102 38.25 25.66 0.95 EUR 10-06-08 71GDF Suez FR C 34.57 34.67 -0.29 34.02 35.14 34.02 36571 44.77 22.75 — EUR 24-11-08 4Tessenderlo strip VVPR SF — 0.26 — — — — — 0.49 0.11 — — 10-06-08 71GDF Suez strip VVPR SF — 0.01 — — — — — 0.01 0.01 — — 24-11-08 4General Electric US C 14.50 14.00 +3.57 14.50 14.50 14.50 200 26.14 13.01 — USD 19-09-08 227 TEXAF (C) DF — 85.00 — — — — — 135.00 74.00 0.99 EUR 06-05-08 11General Motors cert. C — 5.00 — — — — — 25.00 4.61 — USD 15-05-08 229 Thenergo (D) C 4.15 4.16 -0.24 4.15 4.15 4.15 200 9.50 4.00GIMV (A) C 30.50 31.00 -1.61 30.98 31.40 30.50 17965 51.45 27.62 1.77 EUR 30-06-08 15 Think-Media (C) DF 4.00 4.00 0.00 4.00 4.00 4.00 36 5.75 3.50 0.03 EUR 27-07-01 4Global Graphics (C) FR C 1.47 1.47 0.00 1.54 1.54 1.47 4934 6.00 1.03ThromboGenics C 7.72 7.67 +0.65 7.74 7.76 7.52 9423 9.98 6.51Gold Fields Ltd (ex Driefont.) ZA C 4.98 4.80 +3.75 4.97 5.00 4.75 13650 12.18 3.86 — ZAR 18-08-08 20Goodyear US C — 6.50 — — — — — 20.00 5.39 — USD 14-11-02 199ThromboGenics str.VV SF — 0.01 — — — — — 0.01 0.01Hamon (C) C 23.10 23.50 -1.70 23.50 23.50 22.00 1849 47.00 19.00 0.23 EUR 05-09-08 6 TiGenix C 2.60 2.56 +1.56 2.60 2.60 2.35 14888 6.10 2.15Hamon strip VVPR SF 0.02 0.01 +100.00 0.02 0.02 0.02 9000 0.05 0.01 — — 05-09-08 6 Total FR C 39.05 40.48 -3.53 40.50 41.18 39.05 2983 59.40 31.92 — EUR 14-11-08 23Harmony cert. ZA C 4.75 4.99 -4.81 5.00 5.00 4.75 15800 9.17 4.49 — ZAR 30-08-04 40 Total strip VVPR SF — 0.01 — — — — — 0.01 0.01 — — 14-11-08 23Henex C 33.55 32.00 +4.84 32.00 34.00 32.00 562 51.75 25.60 0.55 EUR 15-04-08 1Home Inv.Belgium (SFI)(C) C 42.50 42.69 -0.45 42.50 42.50 42.50 305 52.95 37.02 2.30 EUR 16-05-08 11Transics C 5.60 7.99 -29.91 6.99 6.99 5.00 7360 18.70 5.00I.R.I.S. Group (C) C 40.50 42.60 -4.93 42.00 42.00 40.00 760 54.00 37.51 0.60 EUR 22-05-08 5 Transics str. VVPR SF — 0.01 — — — — — 0.03 0.01I.R.I.S. Group strip VVPR SF — 0.03 — — — — — 0.05 0.03 — EUR 22-05-08 5 Tubize (Fin. de) (A) C 14.60 14.65 -0.34 14.60 14.90 14.60 6786 34.50 11.02 0.36 EUR 29-04-08 3IBA (B) C 9.09 9.30 -2.26 9.06 9.20 8.71 31812 21.90 8.41 0.13 EUR 02-06-08 3 Tubize (Fin. de) (Dr. Attr.) C — 0.20 — — — — — — —IBA strip VVPR SF — 0.01 — — — — — 0.02 0.01 — — 02-06-08 3UCB (A) C 23.86 23.83 +0.13 23.99 24.42 23.52 380703 36.33 16.80 0.69 EUR 28-04-08 10IBM US C — 65.00 — — — — — 85.00 58.36 — USD 07-11-08 240IBt (NM)(C) C 2.53 2.50 +1.20 2.53 2.53 2.53 60 4.28 2.25Umicore (A) C 13.14 14.34 -8.40 14.39 14.60 12.88 1229997 37.36 11.05 0.49 EUR 07-05-08 1Immo Belgique (B) C 19.99 20.40 -2.01 20.40 20.40 19.55 1440 43.50 18.11 9.70 EUR 12-11-08 20 Umicore strip VVPR SF 0.02 0.01 +100.00 0.02 0.02 0.02 3400 0.02 0.01 — — 07-05-08 1Immo Moury (D) DF 45.00 43.00 +4.65 43.00 45.00 43.00 12 55.00 43.00Unibra (C) DF — 137.00 — — — — — 150.10 95.00 1.20 EUR 04-06-08 42Imperial Oil cert DF — 22.00 — — — — — 37.80 18.00 — CAD 04-12-08 5Unitronics Ltd (NM)(C) C 0.26 0.26 0.00 0.26 0.26 0.26 50 0.53 0.20InBev (ex-Interbrew) (A) C 28.88 28.54 +1.21 28.42 29.28 28.15 996711 62.39 24.84 1.83 EUR 30-04-08 8InBev strip VVPR (ex-Interbrew) SF 0.14 0.14 0.00 0.14 0.14 0.14 12399 0.26 0.02 — — 30-04-08 8Van de Velde (B) C 25.60 26.50 -3.40 26.40 26.90 25.50 3831 38.30 22.00 0.68 EUR 05-05-08 2ING Groep NL C 7.19 7.96 -9.67 7.63 7.63 7.10 6688 27.65 5.31 — EUR 14-08-08 — VGP C 16.00 16.00 0.00 16.00 16.00 16.00 55 18.00 15.20ING Groep cert. NL C 8.41 7.90 +6.46 8.41 8.41 8.41 600 27.51 6.05 — EUR 14-08-08 23 VGP Strip VVPR SF — 0.01 — — — — — 0.01 0.01Innogenetics (B) C 6.40 6.40 0.00 6.40 6.40 6.40 520 6.55 3.69 — — 03-12-03 —Vision IT Group — 8.00 8.00 0.00 8.00 8.00 8.00 25 9.06 8.00 0.05 EUR 24-07-08 1Intervest Offices (SFI)(B) C 21.00 21.28 -1.32 21.15 21.50 21.00 2939 29.79 16.73 1.65 EUR 18-04-08 9Intervest Retail (SFI)(B) C 27.90 27.36 +1.97 27.90 27.90 27.90 10 35.70 21.90 1.25 EUR 18-04-08 8Volvo (D) SE C — 4.91 — — — — — 12.24 4.00 — SEK 10-04-08 1IPTE (C) C 2.35 2.39 -1.67 2.39 2.39 2.35 1100 11.45 2.00VPK Packaging (C) C 21.50 21.50 0.00 21.50 21.50 21.50 365 41.30 20.05 0.49 EUR 19-05-08 9ITB-Tradetech (C) DF — 39.00 — — — — — 43.00 31.00 1.13 EUR 16-06-08 10 VPK Packaging Strip VVPR SF — 0.01 — — — — — 0.05 0.01 — — 19-05-08 9ITB-Tradetech str.VVPR SF — 0.25 — — — — — 0.25 0.20 — — 16-06-08 10 Vranken-Pommery Monopole FR C — 22.61 — — — — — 61.00 22.61 — EUR 10-07-08 10Jensen-Group (C) C 5.50 5.95 -7.56 5.85 5.85 5.50 2438 11.20 5.04 0.19 EUR 30-05-08 2Warehouses (SFI)(C) DF 33.50 34.00 -1.47 33.50 33.50 33.50 350 39.40 31.10 2.10 EUR 17-12-07 9KBC (A) C 26.08 26.03 +0.19 26.51 26.97 25.02 605354 97.67 20.60 2.84 EUR 06-05-08 41KBC Ancora (A) C 15.21 16.11 -5.59 15.63 16.79 15.07 121641 77.50 13.13 2.55 EUR 12-05-08 8 WDP (SFI) act. (B) C 30.00 31.25 -4.00 31.25 31.25 29.96 19597 46.74 27.05 1.20 EUR 03-09-08 15KBC Bank 1998-2008 C — 30.71 — — — — — 100.92 23.15 6.31 EUR 31-12-07 9 Wereld.Belgium(SFI)(B) C 45.80 47.96 -4.50 47.50 47.97 45.80 1393 57.49 40.00 3.23 EUR 18-04-08 11KBC strip VVPR SF 0.03 0.03 0.00 0.03 0.03 0.03 1010 0.12 0.03 — EUR 06-05-08 41 Zenitel (NE)(C) C 0.72 0.76 -5.26 0.75 0.75 0.72 2432 2.49 0.72 — — 24-04-07 2Keyware Techn. SF — 0.01 — — — — — 0.12 0.01Zenitel Strip VVPR SF — 0.01 — — — — — 0.01 0.01 — — 25-04-07 2Keyware Technologies (C) (D) C 0.47 0.47 0.00 0.47 0.47 0.47 7268 5.50 0.35Kinepolis Group (B) C 21.00 20.96 +0.19 20.95 21.00 20.60 1082 42.13 18.70 0.49 EUR 23-05-08 8 Zetes Industries (C) C 12.50 12.77 -2.11 12.51 12.51 12.50 400 22.30 12.30 0.27 EUR 12-06-08 3Leasinvest (SFI) act. (B) C 57.30 58.97 -2.83 58.99 59.00 56.05 1180 78.00 51.03 3.27 EUR 15-10-08 9 Zetes Industries Strip VVPR SF — 0.01 — — — — — 0.02 0.01 — — 12-06-08 3TABLEAUEXPLICATIF** = titres participant à l’indice BEL 20 - * = titres participant à l’indice B-Gold – C = continu – DF = fixing (double) – SF= fixing (simple) – (D) = que sous forme dématérialiséeEURONEXTL A L I B R E B E L G I Q U E MARDI 18 NOVEMBRE 2008 33© S.A. IPM 2008. Toute représentation ou reproduction, même partielle, de la présente publication, sous quelque forme que ce soit, est interdite sans autorisation préalable et écrite de l'éditeur ou de ses ayants droit.