vendredi 24, samedi 25 et dimanche 26 décembre 2010 - IPM

Euronext Cours du 23.12.10TITRE PAYS MARCHÉ CLÔTURE COURS DIFF. COURS COURS 12 MOIS INFO SUR DIVIDENDEEURO PRÉC. EN % OUVERT MAX. MIN.VOLUMEMAX. MIN. DIV. DEV. DATE4ENERGY INV (D) BE C 1.84 1.85 -0.54 1.92 1.95 1.84 30266 5.34 1.75 EUR5EME SAISON (D) BE SF 0.55 0.55 +0.00 0.55 0.55 0.55 2095 - - EURAARDVARK INVEST BE DF 1.20 1.21 -0.83 1.21 1.21 1.20 0 - - EURAB INBEV BE C 43.75 43.69 +0.15 43.66 43.85 43.40 881827 46.33 33.50 0.3800 EUR 28-04-10ABLYNX (D) BE C 8.00 8.00 +0.00 8.00 8.05 7.98 11503 8.60 6.30 EURACCENTIS BE DF 0.02 0.02 +0.00 0.03 0.03 0.02 1297280 0.05 0.01 EURACKERMANS V.HAAREN BE C 61.57 61.89 -0.52 61.00 62.20 61.55 28854 66.29 45.10 1.4400 EUR 28-05-10AEDIFICA BE C 41.45 41.20 +0.61 41.20 41.45 41.10 1558 45.00 37.70 0.4700 EUR 15-10-10AGEAS (EX-FORTIS) BE C 1.76 1.77 -0.28 1.77 1.79 1.75 4614846 2.94 1.68 0.0800 EUR 03-05-10AGFA-GEVAERT BE C 3.24 3.18 +1.89 3.22 3.26 3.21 606093 7.26 2.97 0.3800 EUR 25-04-07AIR ENERGY BE SF 39.30 38.97 +0.85 39.30 39.30 39.30 215 - - EURALCATEL-LUCENT FR C 2.21 2.17 +1.75 2.17 2.21 2.17 12893695 2.70 1.83 0.1600 EUR 05-06-07ALFACAM GROUP BE C 4.52 4.52 +0.00 4.51 4.52 4.50 2875 7.85 4.50 EURALTRIA GROUP CERT BE SF 14.00 14.00 +0.00 14.00 14.00 14.00 870 - - 0.1300 EUR 12-06-08ANGLOGOLD ASH CERT BE C 36.50 36.43 +0.19 36.30 36.50 36.20 2022 38.00 25.23 0.0700 EUR 08-03-10ANTARES CERT BE SF 64.50 64.00 +0.78 64.50 64.50 64.50 47 66.00 53.81 7.7000 EUR 31-12-08ANTIGOON INV (D) BE SF 7.00 7.00 +0.00 7.00 7.00 7.00 12100 7.09 5.20 0.0500 EUR 25-05-10ARCELORMITTAL NL C 28.36 28.82 -1.58 28.68 28.82 28.30 4903866 35.45 21.33 0.1400 EUR 19-11-10ARCHIMEDE BE SF 0.80 0.80 +0.00 0.80 0.80 0.80 250 - - EURARPADIS GROUP BE SF 5.00 5.00 +0.00 5.00 5.00 5.00 200 5.00 3.00 EURARSEUS (D) BE C 11.30 11.38 -0.70 11.40 11.43 11.20 43214 11.53 7.92 0.3600 EUR 12-05-10ARTHUR BE DF 1.02 1.00 +2.00 1.02 1.02 1.02 1375 1.79 0.85 EURASCENCIO (D) BE DF 44.60 44.00 +1.36 44.00 44.60 44.00 1220 48.97 38.52 2.7200 EUR 18-12-09ATENOR GROUP (D) BE C 33.99 34.00 -0.03 34.00 34.00 33.90 933 40.50 31.51 2.6000 EUR 26-04-10AUDERGHEM CERT BE SF 68.15 69.00 -1.23 68.15 68.15 68.15 166 85.00 66.51 6.0300 EUR 25-06-10AURIGA INTERN (D) BE SF 6.07 6.81 -10.87 6.07 6.07 6.07 150 10.00 6.07 0.1500 EUR 25-06-09AUXIMINES BE DF 570.00 574.05 -0.71 570.00 570.00 570.00 28 600.10 462.00 12.1000 EUR 04-06-10BANIMMO A (D) BE C 14.31 14.27 +0.28 14.27 14.31 14.27 478 17.60 13.80 1.0000 EUR 25-05-10BARCO BE C 48.66 49.43 -1.56 49.18 49.30 48.26 12277 49.49 27.80 1.8000 EUR 13-05-08BASILIX CERT BE SF 373.01 370.00 +0.81 373.01 373.01 373.01 40 397.45 340.13 23.6300 EUR 25-11-10BEAULIEU-AV. CERT BE SF 162.00 173.50 -6.63 162.00 162.00 162.00 532 194.00 172.01 15.8500 EUR 27-07-10BEFIMMO-SICAFI BE C 62.00 62.20 -0.32 62.40 62.40 61.60 24435 69.36 53.95 3.9100 EUR 17-12-10BEKAERT BE C 85.69 85.39 +0.35 85.99 86.05 84.67 83782 86.29 32.86 2.0000 EUR 12-10-10BELGACOM BE C 25.75 25.53 +0.86 25.59 25.81 25.52 178836 29.41 24.25 0.5000 EUR 07-12-10BELRECA BE DF 79.00 78.00 +1.28 79.00 79.00 79.00 65 79.00 72.00 2.1500 EUR 28-04-10BELUGA BE DF 4.05 4.50 -10.00 4.50 4.50 4.05 2214 4.59 2.85 0.1000 EUR 27-05-10BIOTECH (PRICAF) BE DF 4.05 4.10 -1.22 4.05 4.05 4.05 575 6.03 3.05 2.5000 EUR 02-04-10BOEING CERT BE DF 48.50 48.76 -0.53 48.49 48.50 48.49 449 57.00 37.95 0.3000 EUR 04-11-10BOMBARDIER CERT B BE C 3.59 3.56 +0.84 3.58 3.59 3.58 14980 4.40 3.02 0.0200 EUR 13-10-10BQUE NAT. BELGIQUE BE C 3 532.99 3 515.00 +0.51 3 500.01 3 560.00 3 500.00 69 4 420.00 3 311.01126.4800 EUR 02-06-10BRANTANO BE SF 55.00 53.90 +2.04 55.00 55.00 55.00 30 - - 1.1300 EUR 25-05-07BREDERODE BE C 17.31 17.26 +0.29 17.50 17.54 17.30 3436 19.00 14.70 0.8500 EUR 04-06-10BROOKFIELD CERT A BE DF 24.40 24.46 -0.25 24.40 24.40 24.40 937 24.46 13.04 0.1000 EUR 29-07-10BROOKFIELD(TEMP) BE SF 13.55 12.95 +4.63 13.55 13.55 13.55 135 - - EURBSB (D) BE SF 10.30 10.30 +0.00 10.30 10.30 10.30 1400 10.40 5.50 0.2800 EUR 22-05-09CAMPINE BE DF 32.00 30.98 +3.29 31.51 32.00 31.51 1779 30.98 12.31 0.5000 EUR 26-05-09CATALA BE DF 55.15 55.15 +0.00 55.15 55.15 55.15 37 70.00 55.00 EURCATERPILLAR CERT BE DF 71.00 70.85 +0.21 71.00 71.00 71.00 160 71.00 37.00 0.3200 EUR 21-10-10CEGEDEL BE DF 163.57 163.57 +0.00 163.57 163.57 163.57 28 - - 12.6400 EUR 15-01-09CFE (D) BE C 54.52 53.50 +1.91 53.43 54.53 53.32 13144 53.77 32.10 1.2000 EUR 13-05-10CH. LA HULPE CERT BE SF 1.15 1.12 +2.68 1.15 1.15 1.15 317 8.04 1.10 8.5300 EUR 16-12-09CHEVRON CERT BE C 69.50 63.30 +9.79 69.50 69.50 69.50 5 68.00 49.99 0.5300 EUR 16-11-10CIE BOIS SAUVAGE BE C 202.92 202.95 -0.01 202.94 203.00 202.00 226 208.99 162.00 6.6000 EUR 30-04-10CIMESCAUT BE DF 975.00 975.00 +0.00 975.00 975.00 975.00 1 975.00 675.01 14.0000 EUR 03-05-10CMB BE C 23.35 23.32 +0.13 23.20 23.45 23.20 18680 26.75 20.02 0.2800 EUR 07-09-10CO.BR.HA (D) BE SF 1 694.00 1 694.00 +0.00 1 694.00 1 694.00 1 694.00 2 1 698.00 1 310.10 12.6700 EUR 28-05-10COFINIMMO PRIV1 BE DF 93.00 91.85 +1.25 93.00 93.00 93.00 40 107.80 87.30 6.3700 EUR 03-05-10COFINIMMO PRIV2 BE DF 90.52 99.00 -8.57 90.52 90.52 90.52 5 100.90 76.95 6.3700 EUR 03-05-10COFINIMMO-SICAFI BE C 94.92 95.05 -0.14 95.01 95.24 94.92 60434 106.25 90.00 6.5000 EUR 03-05-10COLONEL BOURG BE SF 51.51 51.50 +0.02 51.51 51.51 51.51 20 57.00 44.01 8.5200 EUR 02-02-10COLRUYT BE C 39.42 39.10 +0.82 39.18 39.52 39.09 72322 41.69 33.28 4.5000 EUR 28-09-10CONNECT GROUP BE C 1.89 1.79 +5.59 1.80 1.89 1.80 2589 2.40 1.05 EURCUMERIO BE SF 28.80 29.61 -2.74 28.80 28.80 28.80 275 - - 0.5300 EUR 27-04-07D IETEREN BE C 444.66 444.20 +0.10 444.01 448.47 443.85 4937 448.00 279.00 3.2500 EUR 31-05-10DE ROUCK GEO (D) BE SF 0.49 0.35 +40.00 0.49 0.49 0.49 50 0.85 0.25 EURDECEUNINCK BE C 1.86 1.83 +1.64 1.84 1.86 1.83 306572 2.00 1.36 0.1800 EUR 27-05-08DEFICOM GROUP BE DF 10.10 10.10 +0.00 10.10 10.10 10.10 150 13.79 10.09 EURDELHAIZE GROUP BE C 56.16 56.00 +0.29 56.00 56.39 55.75 118557 67.29 47.69 1.6000 EUR 31-05-10DEVGEN BE C 4.77 4.90 -2.65 4.85 4.89 4.76 85703 12.15 4.85 EURDEXIA BE C 2.74 2.75 -0.18 2.75 2.77 2.73 1985974 5.10 2.72 0.6800 EUR 22-05-08DIEGEM KENNEDYCERT BE SF 112.36 112.36 +0.00 112.36 112.36 112.36 60 139.00 103.45 20.8100 EUR 27-09-10DISTRI-INVEST CERT BE SF 15.25 15.25 +0.00 15.25 15.25 15.25 20 18.90 9.49 35.9900 EUR 14-07-09DISTRI-LAND CERT BE SF 410.00 410.00 +0.00 410.00 410.00 410.00 1 410.00 293.60 19.7500 EUR 18-02-10DISTRIGAZ CAT.D BE DF 6 250.00 6 810.00 -8.22 6 250.00 6 250.00 6 250.00 7 - -188.5200 EUR 20-05-08DOLMEN COMP. BE C 11.66 11.25 +3.64 11.80 12.05 11.45 2358 - - 0.3300 EUR 19-09-07DOW CHEMICAL CERT BE DF 25.20 25.00 +0.80 25.20 25.20 25.20 315 25.20 17.20 0.1100 EUR 28-09-10DRDGOLD CERT BE C 0.37 0.36 +2.78 0.35 0.37 0.35 61500 0.53 0.31 0.0100 EUR 04-10-10DU PONT CERT BE DF 38.03 39.40 -3.48 38.03 38.03 38.03 405 - - 0.2000 EUR 14-02-07DUVEL MOORTGAT BE C 70.48 69.99 +0.70 69.96 70.50 69.50 3988 70.48 47.00 1.1200 EUR 12-05-10ECODIS (D) BE SF 0.12 0.10 +20.00 0.12 0.12 0.12 1200 0.20 0.09 EURECONOCOM GROUP BE C 10.18 10.20 -0.20 10.20 10.23 10.10 6502 12.25 8.80 0.3000 EUR 02-06-10ELIA BE C 28.88 28.80 +0.28 28.81 28.95 28.60 22740 29.45 23.92 1.3800 EUR 21-05-10EMAKINA GROUP (D) BE SF 8.25 8.47 -2.60 8.25 8.25 8.25 170 10.00 7.00 0.0700 EUR 27-04-10EMD MUSIC (D) BE SF 3.60 3.50 +2.86 3.60 3.60 3.60 350 4.45 2.40 0.2200 EUR 01-08-08ENVIPCO HOLD. CERT BE SF 0.08 0.15 -46.67 0.08 0.08 0.08 7000 0.15 0.02 EUREPIQ (D) BE DF 1.72 1.71 +0.58 1.72 1.72 1.72 1140 1.78 1.12 EURERYPLAST (D) BE SF 3.79 3.80 -0.26 3.79 3.79 3.79 350 6.50 3.42 0.1500 EUR 02-06-09ERYPLAST STR VV(D) BE SF 0.01 0.01 +0.00 0.01 0.01 0.01 3121 0.03 0.01 0.0000 EUR 02-06-09ETOILE CERT BE SF 207.00 207.00 +0.00 207.00 207.00 207.00 15 - -206.9900 EUR 22-07-08EURONAV BE C 12.54 12.53 +0.08 12.56 12.67 12.40 24072 18.60 11.50 0.1000 EUR 31-08-10EVADIX BE SF 0.45 0.49 -8.16 0.45 0.45 0.45 1175 0.80 0.16 EUREVS BROADC.EQUIPM. BE C 48.80 48.88 -0.16 48.36 49.15 48.11 12136 49.49 31.97 1.1600 EUR 23-11-10EXMAR BE C 5.26 5.32 -1.13 5.35 5.35 5.26 38428 6.79 4.57 0.1000 EUR 21-05-10FINEST BE SF 3.32 3.65 -9.04 3.32 3.32 3.32 20 5.23 3.21 2.6100 EUR 30-01-08FIXINOX (D) BE SF 3.10 2.79 +11.11 3.10 3.10 3.10 100 4.00 1.47 0.0500 EUR 05-10-09FLEXOS (D) BE SF 5.90 5.90 +0.00 5.90 5.90 5.90 10 6.60 4.50 EURFLORIDIENNE BE DF 135.00 133.00 +1.50 135.00 135.00 135.00 10 135.00 93.00 2.8000 EUR 13-07-10FLUXYS CAT.D BE DF 2 329.00 2 348.00 -0.81 2 329.99 2 329.99 2 329.00 7 2 525.00 2 150.00 28.0000 EUR 13-12-10FORD MOTOR CERT BE DF 12.70 12.50 +1.60 12.70 12.70 12.70 2749 12.54 6.35 0.1000 EUR 02-05-06FOUNTAIN BE DF 12.60 12.00 +5.00 12.52 12.60 12.52 1922 15.00 12.00 0.8000 EUR 10-06-10FOYER BE C 43.00 42.50 +1.18 43.00 43.00 43.00 1 44.47 36.70 1.1200 EUR 09-04-09FRED & GINGER (D) BE SF 9.95 9.05 +9.94 9.95 9.95 9.95 50 9.95 7.41 EURGALAPAGOS BE C 12.07 12.11 -0.33 12.15 12.16 12.00 24581 13.28 8.10 EURGBL BE C 64.42 64.60 -0.28 64.65 64.84 64.23 55631 68.47 53.23 2.4200 EUR 15-04-10GDF SUEZ FR C 28.21 28.16 +0.20 28.20 28.27 27.98 1289676 30.77 22.64 0.8300 EUR 10-11-10GENERAL ELECT.CERT BE DF 13.60 13.45 +1.12 13.59 13.60 13.59 2825 14.25 10.52 0.0900 EUR 16-09-10GENERAL MOTORSCERT BE DF 0.36 0.35 +2.86 0.35 0.38 0.28 492072 - - 0.1100 EUR 15-05-08GENK LOGIST. CERT BE SF 154.51 159.50 -3.13 154.51 154.51 154.51 8 175.00 153.00 16.0300 EUR 23-02-10GIMV BE C 40.43 40.75 -0.79 40.60 40.75 40.03 12778 41.67 35.21 2.4000 EUR 05-07-10GLOBAL GRAPHICS BE C 1.33 1.30 +2.31 1.30 1.33 1.30 1930 2.05 1.20 EURGOLDFIELDS(X.DRIEF BE C 13.32 13.10 +1.68 13.19 13.32 13.11 9425 13.74 7.11 0.0700 EUR 23-08-10GOODYEAR CERT BE DF 9.00 8.74 +2.97 9.00 9.00 9.00 485 11.50 6.68 0.1200 EUR 14-11-02HAMON BE C 26.98 27.00 -0.07 26.80 27.00 26.69 895 32.20 22.50 0.2500 EUR 06-09-10HANZEVAST CS 1 (D) BE SF 400.00 400.00 +0.00 400.00 400.00 400.00 3 800.00 375.00 22.9500 EUR 08-04-09HARMONY CERT BE C 9.25 9.24 +0.11 9.20 9.25 9.20 4791 9.60 6.44 0.0500 EUR 13-09-10HENEX BE C 43.90 43.50 +0.92 43.19 43.90 43.15 1133 44.00 35.60 0.8300 EUR 03-05-10HOME INV.BELG-SIFI BE C 61.20 61.20 +0.00 61.20 61.50 61.20 524 61.20 52.77 2.3600 EUR 12-05-09HORIZON CERT BE SF 94.00 95.10 -1.16 94.00 94.00 94.00 29 102.00 87.10 8.8400 EUR 30-03-10I.R.I.S GROUP BE C 28.65 28.60 +0.17 28.69 28.69 28.30 729 43.80 27.86 0.4700 EUR 26-05-10IBA (D) BE C 8.41 8.65 -2.77 8.51 8.59 8.41 15705 9.57 6.47 0.0800 EUR 15-05-09IBM CERT BE C 110.50 110.10 +0.36 109.99 110.50 108.91 2475 110.10 85.00 0.4600 EUR 08-11-10IBT (D) BE C 2.71 2.84 -4.58 2.79 2.79 2.69 2825 3.85 2.16 EURICE CONCEPT (D) BE SF 0.86 0.88 -2.27 0.86 0.86 0.86 250 2.00 0.86 EURICOS VISION (D) BE SF 36.36 36.36 +0.00 36.36 36.36 36.36 105 - - EURIMMO MOURY (D) BE DF 57.99 57.99 +0.00 57.00 57.99 57.00 2 62.69 50.70 3.2900 EUR 14-09-10IMMOBEL BE C 31.24 30.85 +1.26 31.10 31.24 31.05 2032 33.20 22.52 2.0000 EUR 31-05-10IMPERIAL OIL BE DF 28.72 27.75 +3.50 28.72 28.72 28.72 250 32.40 25.00 0.0800 EUR 09-12-10ING GROEP NL C 7.30 7.34 -0.54 7.39 7.42 7.28 8939617 8.29 5.34 0.7400 EUR 14-08-08ING GROEP CERT BE C 7.22 7.32 -1.37 7.34 7.34 7.22 8265 8.23 5.37 0.6300 EUR 14-08-08INNOGENETICS BE SF 6.43 6.43 +0.00 6.43 6.43 6.43 365 - - 0.0000 EUR 03-12-03INTERV.RETAIL-SIFI BE C 43.21 43.06 +0.35 43.07 43.21 43.07 70 45.25 36.60 2.4400 EUR 20-04-10INTERVEST OFFICES BE C 23.09 23.90 -3.39 23.09 23.82 23.09 2339 24.75 19.80 2.1500 EUR 20-04-10ITB-TRADETECH BE DF 35.00 35.00 +0.00 35.00 35.00 35.00 10 - - 1.2500 EUR 10-06-10JENSEN-GROUP BE C 10.85 10.89 -0.37 10.71 10.85 10.70 806 11.19 6.32 0.2500 EUR 26-05-10KBC BE C 26.49 26.23 +0.97 26.26 26.68 26.20 410974 38.16 26.14 2.8400 EUR 06-05-08KBC ANCORA BE C 13.63 13.64 -0.07 13.53 13.71 13.46 65594 19.48 13.25 2.5500 EUR 12-05-08KEYWARE 1/50 TEMP BE SF 0.01 0.01 +0.00 0.01 0.01 0.01 46 - - EURKEYWARE TECH. (D) BE C 1.52 1.51 +0.66 1.52 1.52 1.50 24892 1.92 1.25 EURKINEPOLIS GROUP BE C 50.95 51.00 -0.10 50.51 50.98 50.40 3814 52.45 27.86 0.9200 EUR 28-05-10KORTRIJK SHOP.CERT BE SF 443.00 440.10 +0.66 443.00 443.00 443.00 11 511.00 400.00 34.4600 EUR 26-03-10TITRE PAYS MARCHÉ CLÔTURE COURS DIFF. COURS COURS 12 MOIS INFO SUR DIVIDENDEEURO PRÉC. EN % OUVERT MAX. MIN.VOLUMEMAX. MIN. DIV. DEV. DATELEASINVEST-SICAFI BE C 62.64 63.50 -1.35 63.50 63.82 62.64 1101 68.89 56.66 4.0000 EUR 19-05-10LOTUS BAKERIES BE C 405.98 405.90 +0.02 405.00 405.98 404.00 201 411.50 310.00 7.8000 EUR 20-05-10LOUVAIN NEUVE 1976 BE SF 500.00 515.00 -2.91 500.00 500.00 500.00 60 547.80 475.00 36.4400 EUR 26-03-10LUX-AIRPORT CERT BE SF 86.30 94.00 -8.19 86.30 86.30 86.30 302 145.10 94.00 11.4000 EUR 26-03-10MACHELEN CERT BE SF 320.00 320.00 +0.00 320.00 320.00 320.00 30 360.00 290.01 28.4000 EUR 23-07-10MACHELEN,KUUR.CERT BE SF 328.00 324.90 +0.95 328.00 328.00 328.00 2 349.80 302.01 26.6700 EUR 24-12-09MARCEL THIRY CERT BE SF 8.00 7.96 +0.50 8.00 8.00 8.00 95 56.05 6.50 45.2700 EUR 25-11-10MCLS (D) BE SF 0.68 0.68 +0.00 0.68 0.68 0.68 1245 1.20 0.66 0.1900 EUR 28-03-08MEDIVISION BE DF 0.35 0.35 +0.00 0.35 0.35 0.35 3325 0.65 0.17 EURMELEXIS (D) BE C 13.46 13.50 -0.30 13.30 13.50 13.30 13165 13.80 6.57 0.3000 EUR 25-10-10METRIS BE C 5.43 5.47 -0.73 5.43 5.43 5.43 250 - - EURMIKO BE DF 50.11 50.05 +0.12 50.00 50.11 50.00 400 53.95 43.50 0.9600 EUR 27-05-10MITISKA BE C 13.61 13.61 +0.00 13.61 13.61 13.61 133 - - 0.1900 EUR 10-06-08MOBISTAR BE C 48.76 47.70 +2.22 48.05 48.76 47.72 96545 48.63 39.51 1.6500 EUR 17-08-10MONTEA C.V.A. BE C 23.50 23.60 -0.42 23.60 23.84 23.40 2456 26.89 19.80 0.9700 EUR 02-07-10MOPOLI BE DF 333.00 285.00 +16.84 333.00 333.00 333.00 6 333.00 285.00 EURMOPOLI FOND BE DF 8 397.00 7 800.00 +7.65 8 397.00 8 397.00 8 397.00 1 8 397.00 7 032.00 EURMORGAN CHASE CERT BE C 31.80 30.80 +3.25 31.00 31.80 31.00 1225 35.00 25.76 0.0400 EUR 04-10-10MOURY CONSTRUCT BE DF 106.00 108.45 -2.26 105.50 106.00 105.50 213 110.98 90.00 5.3900 EUR 14-06-10NAT PORTEFEUIL (D) BE C 37.14 37.45 -0.81 37.26 37.47 37.00 33055 41.59 33.08 0.8350 EUR 19-04-10NESTLE (D) BE C 44.50 44.62 -0.27 44.79 44.86 44.50 7734 44.67 31.55 1.1200 EUR 19-04-10NEUFCOUR-FIN. BE DF 7.60 7.50 +1.33 7.60 7.60 7.60 1 9.00 7.29 EURNEWTON 21 EUROPE BE SF 1.80 1.80 +0.00 1.80 1.80 1.80 300 2.40 1.50 EURNEWTON21 STRIP (D) BE SF 0.01 0.01 +0.00 0.01 0.01 0.01 62052 - - EURNEWTREE (D) BE SF 7.50 7.70 -2.60 7.50 7.50 7.50 2 10.50 7.00 0.0400 EUR 19-06-07NORTH PLAZA BE SF 194.50 192.40 +1.09 194.50 194.50 194.50 163 - - 12.0300 EUR 30-04-08NYRSTAR (D) BE C 11.37 11.49 -1.04 11.49 11.50 11.35 197573 11.84 6.90 0.1000 EUR 05-05-10OMEGA PHARMA BE C 36.19 36.50 -0.85 36.50 36.50 35.75 41467 39.20 27.11 0.8000 EUR 05-05-10ONCOMETHYLOME SCNC BE C 1.85 1.94 -4.64 1.95 1.95 1.85 72220 4.48 1.61 EUROPTION BE C 0.58 0.60 -3.33 0.60 0.60 0.58 167718 0.95 0.33 EUROTC (D) BE SF 1.12 1.12 +0.00 1.12 1.12 1.12 500 1.99 1.00 0.5100 EUR 13-05-08OXBRIDGE BE SF 4.60 4.60 +0.00 4.60 4.60 4.60 93 4.60 4.60 EURPARC PARADISIO BE DF 25.21 25.20 +0.04 25.95 25.95 25.21 44 28.90 24.00 1.0500 EUR 10-09-10PARK DE HAAN CERT BE SF 153.29 153.96 -0.44 153.29 153.29 153.29 216 - - 10.9100 EUR 23-03-07PAYTON PLANAR BE DF 1.85 1.79 +3.35 1.85 1.85 1.85 500 1.92 0.92 0.0700 EUR 07-01-10PCB BE DF 4.10 4.25 -3.53 4.10 4.10 4.10 295 4.79 2.76 EURPEUGEOT FR C 30.21 30.64 -1.40 30.76 30.83 30.21 486244 32.23 17.92 1.5000 EUR 30-05-08PFIZER CERT BE C 13.25 12.96 +2.24 13.10 13.29 13.03 12456 14.19 11.01 0.1300 EUR 04-11-10PHARCO (D) BE SF 2.15 2.10 +2.38 2.15 2.15 2.15 150 2.60 1.02 EURPICANOL BE DF 10.68 10.61 +0.66 10.68 10.68 10.68 4545 14.79 2.15 0.1900 EUR 17-04-08PINGUINLUTOSA BE C 9.70 9.60 +1.04 9.60 9.70 9.60 2515 10.85 8.27 0.0000 EUR 21-09-04PLEIADES BE SF 50.60 53.60 -5.60 50.60 50.60 50.60 6 - - EURPNS BE SF 4.10 4.10 +0.00 4.10 4.10 4.10 360 6.00 3.08 0.1200 EUR 12-10-10PORTHUS BE C 12.44 12.49 -0.40 12.44 12.44 12.44 100 12.49 12.05 EURPROPHAREX BE SF 0.37 0.31 +19.35 0.37 0.37 0.37 5000 1.03 0.31 0.1000 EUR 31-05-06PROXIMEDIA BE SF 14.19 14.50 -2.14 14.19 14.19 14.19 200 16.80 13.00 0.2200 EUR 09-06-09PUNCH INT. BE C 2.87 2.92 -1.71 2.87 2.90 2.87 3130 5.95 2.55 0.2700 EUR 01-06-01PUNCH TELEMATIX(D) BE DF 3.15 3.15 +0.00 3.15 3.15 3.15 195 4.25 1.55 0.0000 EUR 07-06-10QUESTFOR GR-PRICAF BE C 5.38 5.40 -0.37 5.43 5.43 5.38 4491 5.57 4.12 0.0500 EUR 31-03-08REALCO BE SF 9.98 9.98 +0.00 9.98 9.98 9.98 30 11.01 9.10 EURREALDOLM 1/100 TMP BE SF 0.12 0.12 +0.00 0.12 0.12 0.12 125 0.18 0.10 EURREALDOLMEN (D) BE C 15.04 15.06 -0.13 15.01 15.15 15.01 1032 18.48 13.00 EURRECTICEL BE C 8.05 7.99 +0.75 7.99 8.05 7.90 17181 8.64 4.98 0.2500 EUR 26-05-10RECTICEL VVPR BE DF 7.14 7.50 -4.80 7.14 7.14 7.14 200 8.30 5.25 0.2500 EUR 26-05-10REGENCE- RUE CERT BE SF 147.02 147.00 +0.01 147.02 147.02 147.02 27 147.02 141.16 16.7400 EUR 25-06-09REIBEL BE SF 9.50 8.91 +6.62 9.50 9.50 9.50 40 10.55 5.00 EURRESILUX BE C 57.00 57.00 +0.00 57.00 57.28 57.00 783 59.00 45.25 1.5000 EUR 26-05-10RETAIL EST.-SICAFI BE C 46.50 46.00 +1.09 46.00 46.50 46.00 1010 46.79 38.01 2.6200 EUR 01-07-10RHJ INTERNATIONAL BE C 6.05 6.10 -0.82 6.06 6.10 6.01 343325 6.75 5.13 EURRIO TINTO CERT BE C 55.20 54.75 +0.82 55.00 55.20 54.00 359 55.00 31.26 0.3300 EUR 24-02-10ROBECO FR DF 23.72 23.47 +1.07 23.58 23.72 23.58 4788 23.50 18.41 0.6000 EUR 30-04-10ROLINCO FR DF 21.15 21.02 +0.62 21.13 21.15 21.13 1363 21.02 16.52 0.2000 EUR 30-04-10RORENTO BE DF 42.99 42.50 +1.15 42.99 42.99 42.99 500 - - EURROSIER BE DF 304.50 300.50 +1.33 304.50 304.50 304.50 130 320.50 239.02 6.0000 EUR 22-06-10ROULARTA BE C 26.04 26.05 -0.04 26.20 26.25 26.04 2554 27.00 14.55 0.5600 EUR 02-06-08RTL GROUP BE C 76.81 75.98 +1.09 75.30 76.81 75.30 4508 76.07 44.20 3.5000 EUR 26-04-10RV ASSURANCE (D) BE SF 0.79 0.79 +0.00 0.79 0.79 0.79 40 0.89 0.43 EURSABCA (D) BE DF 27.40 27.40 +0.00 27.40 27.40 27.40 510 29.90 16.04 0.4400 EUR 09-06-09SAINT GOBAIN BE DF 36.00 34.99 +2.89 36.00 36.00 36.00 30 - - 1.5400 EUR 16-06-08SAPEC BE DF 48.80 48.60 +0.41 48.50 48.80 48.50 90 66.00 47.52 0.6500 EUR 18-06-09SCF INVEST BE SF 0.06 0.06 +0.00 0.06 0.06 0.06 50000 0.08 0.03 EURSCHEERD.V KERCHOVE BE DF 580.00 572.00 +1.40 580.00 580.00 580.00 3 580.00 520.00 4.0000 EUR 27-05-10SERVICEFLATS CERT BE DF10 855.00 10 997.00 -1.29 10 855.0010 855.0010 855.00 1 11 968.97 9 920.00505.0000 EUR 21-05-10SIOEN BE C 7.10 7.06 +0.57 7.08 7.19 7.02 27343 7.16 3.54 0.0800 EUR 10-05-10SIPEF (D) BE C 71.93 71.54 +0.55 70.41 72.00 70.40 5207 71.54 34.20 1.1000 EUR 02-07-10SODIPLAN (D) BE SF 0.23 0.22 +4.55 0.23 0.23 0.23 650 1.22 0.20 EURSOFINA BE C 69.37 69.52 -0.22 69.70 69.70 69.25 8648 72.97 60.40 1.6400 EUR 08-05-09SOLVAC NOM(RETAIL) BE DF 94.95 95.00 -0.05 94.95 94.95 94.95 556 99.90 82.00 2.5900 EUR 27-09-10SOLVAY BE C 80.10 80.56 -0.57 80.30 80.59 79.78 55430 82.47 67.05 1.7300 EUR 13-05-10SPADEL BE DF 51.80 51.02 +1.53 51.80 51.80 51.80 736 65.75 50.00 1.0000 EUR 25-06-10SPECTOR BE C 0.64 0.64 +0.00 0.64 0.64 0.64 12876 0.90 0.58 0.0000 EUR 30-11-05ST.GUDULE-PL. CERT BE SF 125.00 128.00 -2.34 125.00 125.00 125.00 12 140.00 122.00 16.2700 EUR 31-01-08SUCRAF A & B BE DF 5.52 5.52 +0.00 5.52 5.52 5.52 150 7.44 3.83 EURSUEZ(ROMPUS) FR SF 27.00 27.90 -3.23 27.00 27.00 27.00 1093 31.00 26.31 1.3600 EUR 09-05-08SV PATRIMONIA BE SF 2.00 2.00 +0.00 2.00 2.00 2.00 200 3.87 0.87 0.3000 EUR 11-08-09SYSTEMAT BE C 5.24 5.10 +2.75 5.11 5.24 5.11 1057 6.38 4.57 0.1500 EUR 12-08-09TEAM INT MRKT (D) BE SF 0.80 0.80 +0.00 0.80 0.80 0.80 1 1.10 0.61 0.0800 EUR 22-06-07TELENET GROUP BE C 28.75 29.25 -1.73 29.40 29.40 28.37 346951 32.45 19.02 2.2300 EUR 28-07-10TER BEKE BE C 59.40 57.51 +3.29 58.40 59.45 58.01 581 63.79 47.51 2.3500 EUR 10-06-10TESSENDERLO BE C 27.29 27.39 -0.37 27.28 27.37 27.10 19938 27.39 20.52 1.3300 EUR 03-06-10TETRYS (D) BE SF 4.00 1.51 +164.90 4.00 4.00 4.00 200 4.00 1.51 EURTEXAF BE DF 225.00 228.00 -1.32 228.00 228.00 225.00 90 236.00 124.00 1.5900 EUR 07-05-09THENERGO (D) BE C 0.81 0.81 +0.00 0.81 0.83 0.80 32938 2.49 0.32 EURTHINK-MEDIA BE DF 2.58 2.20 +17.27 2.58 2.58 2.58 1 3.75 2.20 EURTHROMBOGENICS BE C 22.90 23.00 -0.43 23.00 23.10 22.60 76241 23.94 14.54 EURTIGENIX (D) BE C 1.27 1.28 -0.78 1.29 1.29 1.25 37003 4.18 1.19 EURTOTAL FR C 40.51 40.51 -0.01 40.63 40.70 40.23 2442370 46.73 35.66 1.1400 EUR 12-11-10TRANSICS INT. BE C 5.82 5.81 +0.17 5.82 5.82 5.82 60 7.60 4.54 EURTUBIZE (ATTR) BE C 0.20 0.21 -4.76 0.21 0.21 0.20 10000 0.45 0.20 EURTUBIZE-FIN BE C 22.30 22.25 +0.22 22.25 22.33 22.25 1413 27.45 18.51 0.4800 EUR 03-05-10U&I LEARNING (D) BE SF 4.22 4.22 +0.00 4.22 4.22 4.22 100 5.70 3.56 EURU&I STRIP (D) BE SF 0.01 0.01 +0.00 0.01 0.01 0.01 500 0.01 0.01 EURUCB BE C 25.88 25.93 -0.17 25.97 26.07 25.87 92918 33.75 22.30 0.9600 EUR 03-05-10UMICORE (D) BE C 40.37 39.97 +1.00 39.97 40.38 39.88 198182 40.40 20.41 0.3250 EUR 08-10-10UNIBRA BE DF 182.50 182.50 +0.00 182.50 182.50 182.50 100 182.50 140.01 1.6000 EUR 01-06-10UNITRONICS BE C 1.07 1.02 +4.90 1.05 1.07 1.02 6010 1.14 0.42 EURVAL ST.LAMBERT INT BE SF 0.60 0.60 +0.00 0.60 0.60 0.60 5458 - - EURVAN DE VELDE BE C 38.99 38.56 +1.12 38.54 39.00 38.51 4647 39.60 28.51 1.6500 EUR 03-05-10VGP BE C 16.52 16.51 +0.06 16.41 16.52 16.41 174 17.25 15.95 0.2800 EUR 28-09-10VISION IT (D) BE SF 5.99 5.86 +2.22 5.99 5.99 5.95 3165 6.90 5.85 0.1200 EUR 25-09-09VOLVO B (D) BE C 12.99 13.00 -0.08 12.33 12.99 12.33 702 13.00 6.00 0.1800 EUR 02-04-09VPK PACKAGING BE C 28.00 27.99 +0.04 27.99 28.05 27.75 1488 30.00 23.65 0.7500 EUR 17-05-10VRANKEN-POMMERY BE C 20.00 20.00 +0.00 20.20 20.20 20.00 203 - - 1.0100 EUR 10-07-08VRANKEN-POMMERY FR C 33.48 32.50 +3.02 32.50 33.90 32.50 1724 36.20 28.01 1.1500 EUR 06-07-10VUANCE BE SF 1.55 1.55 +0.00 1.55 1.55 1.55 128 - - EURWAREHOUSES-SICAFI BE DF 40.55 40.73 -0.44 40.55 40.55 40.55 393 45.36 37.19 2.2500 EUR 15-12-08WDP-SICAFI BE C 37.51 37.74 -0.61 37.65 37.83 37.51 6001 40.92 30.10 1.4700 EUR 30-04-10WERELDHAV B-SICAFI BE C 67.26 68.50 -1.81 68.49 68.49 67.26 284 68.79 57.27 3.9200 EUR 20-04-10WEST.SHOPPING CERT BE SF 862.00 862.00 +0.00 862.00 862.00 862.00 6 868.11 680.00 60.0200 EUR 21-05-10WESTLAND 2004 CERT BE SF 292.00 292.00 +0.00 292.00 292.00 292.00 200 294.00 226.11 19.1100 EUR 21-05-10WOL. EXTENS. CERT BE SF 560.01 560.00 +0.00 560.01 560.01 560.01 18 578.00 486.00 32.1900 EUR 25-06-10WOL. SHOPPING CERT BE SF 1 437.03 1 489.98 -3.55 1 437.03 1 437.03 1 437.03 15 1 489.98 1 280.00 66.4400 EUR 25-06-10ZENITEL BE DF 0.40 0.38 +5.26 0.39 0.40 0.39 7000 0.55 0.35 0.0000 EUR 02-02-05ZENOBE GRAMME CERT BE SF 180.00 180.10 -0.06 180.00 180.00 180.00 32 226.00 165.00 18.8500 EUR 26-03-10ZETES INDUSTRIES BE C 17.37 17.30 +0.40 17.30 17.37 17.00 1844 17.70 14.32 0.3600 EUR 07-06-10Indice(000) EUR Cours du jour Cours Précéd. Diff. en %BEL 20 ouverture 0.00 2621.54 -100.00BEL 20 cloture 2635.89 2631.01 0.19Capitaux échangésCours du jour Cours Précéd. Diff. en %Total général 152479990.755 3747845.954 3968.47Continu belge 150932847.6450 3727524.8040 3949.14Continu étranger 1547143.1100 20321.1500 7513.46vendredi 24, samedi 25 et dimanche 26 décembre 2010 - La Libre Belgique29© S.A. IPM 2010. 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.