MENU
COTATIONS
| Cours | 2.903,140 Pts |
|---|---|
| Variation | +0,75% |
| Volume | - |
| Ouverture | 2.879,350 Pts |
| + haut | 2.912,480 Pts |
| + bas | 2.879,350 Pts |
Composition
glisser pour en voir plus
| Nom | Cours | Var. % | Var. | +haut. | +bas. | Volume | Date / Heure |
|---|---|---|---|---|---|---|---|
| AALBERTS IND | 36,88€ | 1,26% | 0,46€ | 36,99€ | 36,17€ | 124.445 | 27/11 17:35 |
| AB SCIENCE | 9,95€ | 0,40% | 0,04€ | 10,02€ | 9,74€ | 155.527 | 27/11 17:35 |
| Abn Amro Group | 9,50€ | 0,00% | 0,00€ | 9,69€ | 9,47€ | 5.716.982 | 27/11 17:38 |
| ACCELL GROUP | 26,50€ | -1,30% | -0,35€ | 26,95€ | 26,20€ | 82.950 | 27/11 17:36 |
| ACKERMANS | 124,60€ | 1,80% | 2,20€ | 124,70€ | 122,30€ | 25.227 | 27/11 17:35 |
| AEDIFICA | 97,00€ | -0,10% | -0,10€ | 97,30€ | 96,60€ | 30.494 | 27/11 17:35 |
| AEGON | 3,06€ | -1,55% | -0,05€ | 3,13€ | 3,06€ | 15.574.286 | 27/11 17:37 |
| AGFA-GEVAERT | 3,48€ | -0,71% | -0,03€ | 3,51€ | 3,44€ | 227.820 | 27/11 17:35 |
| AIR FRANCE - KLM | 5,40€ | 4,82% | 0,25€ | 5,54€ | 5,16€ | 10.933.104 | 27/11 17:35 |
| AKKA TECHNOLOGIES | 26,50€ | 0,57% | 0,15€ | 26,95€ | 26,35€ | 68.585 | 27/11 17:35 |
| ALBIOMA | 42,45€ | 2,66% | 1,10€ | 42,45€ | 41,40€ | 37.507 | 27/11 17:35 |
| ALFEN BEHEER | 68,70€ | 2,08% | 1,40€ | 69,40€ | 67,40€ | 108.185 | 27/11 17:35 |
| ALTEN | 92,20€ | -0,05% | -0,05€ | 93,35€ | 91,30€ | 33.535 | 27/11 17:35 |
| ALTICE REG | 4,50€ | 0,96% | 0,04€ | 4,50€ | 4,42€ | 2.237.413 | 27/11 17:35 |
| ALTRI | 4,49€ | 0,90% | 0,04€ | 4,53€ | 4,42€ | 333.815 | 27/11 17:35 |
| AMG ADV METAL | 23,36€ | 2,14% | 0,49€ | 23,76€ | 22,80€ | 224.590 | 27/11 17:38 |
| APERAM REG. | 32,79€ | -1,47% | -0,49€ | 33,45€ | 32,79€ | 160.078 | 27/11 17:37 |
| ARCADIS | 25,20€ | 0,16% | 0,04€ | 25,48€ | 25,02€ | 84.040 | 27/11 17:35 |
| ASM INT | 147,50€ | 2,79% | 4,00€ | 147,50€ | 143,50€ | 255.103 | 27/11 17:36 |
| Asr Nederland | 31,72€ | -0,53% | -0,17€ | 31,93€ | 31,64€ | 382.678 | 27/11 17:35 |
| AUBAY | 33,90€ | 1,35% | 0,45€ | 34,60€ | 33,70€ | 7.565 | 27/11 17:35 |
| B&S GROUP | 8,30€ | 3,11% | 0,25€ | 8,30€ | 8,02€ | 185.750 | 27/11 17:35 |
| BARCO | 18,69€ | -0,43% | -0,08€ | 18,76€ | 18,57€ | 101.752 | 27/11 17:35 |
| Basic-Fit | 30,10€ | 2,56% | 0,75€ | 30,10€ | 29,50€ | 200.852 | 27/11 17:35 |
| BCP R | 0,12€ | -1,35% | 0,00€ | 0,12€ | 0,12€ | 39.821.095 | 27/11 17:35 |
| BEFIMMO | 37,90€ | -3,07% | -1,20€ | 39,10€ | 37,70€ | 22.826 | 27/11 17:35 |
| BEKAERT | 26,10€ | 0,38% | 0,10€ | 26,40€ | 25,86€ | 130.487 | 27/11 17:39 |
| BENETEAU | 8,60€ | 2,26% | 0,19€ | 8,60€ | 8,39€ | 53.798 | 27/11 17:35 |
| BESI | 43,80€ | 3,08% | 1,31€ | 44,00€ | 42,60€ | 411.395 | 27/11 17:36 |
| BIC | 50,85€ | 1,19% | 0,60€ | 51,55€ | 50,25€ | 54.316 | 27/11 17:35 |
| BOSKALIS WESTMINSTR | 19,68€ | -0,15% | -0,03€ | 19,87€ | 19,61€ | 68.756 | 27/11 17:35 |
| BPOST | 10,45€ | 1,06% | 0,11€ | 10,55€ | 10,35€ | 257.435 | 27/11 17:35 |
| BRUNEL INTL NV | 7,40€ | -0,27% | -0,02€ | 7,47€ | 7,36€ | 88.983 | 27/11 17:35 |
| CASINO GP | 24,35€ | -0,53% | -0,13€ | 24,69€ | 24,26€ | 207.883 | 27/11 17:35 |
| CGG | 1,00€ | 0,91% | 0,01€ | 1,03€ | 0,98€ | 11.477.056 | 27/11 17:35 |
| CHARGEURS | 17,72€ | -0,11% | -0,02€ | 17,88€ | 17,62€ | 81.196 | 27/11 17:36 |
| AVANQUEST SOFTWARE | 7,30€ | -0,21% | -0,02€ | 7,38€ | 7,28€ | 187.739 | 27/11 17:35 |
| Dutch Star Companies One Nv | 23,80€ | 0,00% | 0,00€ | 24,00€ | 23,20€ | 63.886 | 27/11 17:35 |
| COFACE | 8,77€ | -1,13% | -0,10€ | 8,89€ | 8,75€ | 202.658 | 27/11 17:35 |
| COFINIMMO | 124,80€ | -0,16% | -0,20€ | 125,20€ | 124,60€ | 29.446 | 27/11 17:35 |
| CORBION | 42,70€ | 2,89% | 1,20€ | 42,70€ | 41,45€ | 60.454 | 27/11 17:35 |
| CP INVEST | 27,30€ | -0,73% | -0,20€ | 27,90€ | 27,00€ | 27.742 | 27/11 17:39 |
| CTT | 2,49€ | 1,22% | 0,03€ | 2,51€ | 2,44€ | 529.050 | 27/11 17:35 |
| D'IETEREN | 59,60€ | 1,71% | 1,00€ | 59,90€ | 58,40€ | 31.721 | 27/11 17:35 |
| DERICHEBOURG | 3,39€ | 1,38% | 0,05€ | 3,42€ | 3,34€ | 191.157 | 27/11 17:35 |
| DEVOTEAM | 97,80€ | 0,00% | 0,00€ | 98,10€ | 97,80€ | 3.060 | 27/11 17:35 |
| ECONOCOM GROUP | 2,44€ | 0,21% | 0,01€ | 2,45€ | 2,35€ | 173.482 | 27/11 17:35 |
| ELIA SYSTEM OP. | 95,50€ | 2,03% | 1,90€ | 95,70€ | 93,30€ | 50.078 | 27/11 17:37 |
| ELIOR | 5,08€ | 0,20% | 0,01€ | 5,14€ | 4,94€ | 1.205.538 | 27/11 17:35 |
| ELIS | 14,00€ | 1,23% | 0,17€ | 14,10€ | 13,68€ | 464.387 | 27/11 17:35 |
| ERAMET | 39,09€ | 3,88% | 1,46€ | 39,40€ | 37,87€ | 89.882 | 27/11 17:36 |
| EURAZEO | 52,00€ | -0,29% | -0,15€ | 52,45€ | 51,40€ | 105.434 | 27/11 17:35 |
| EUROCOMMERCIAL PROP | 15,34€ | -3,28% | -0,52€ | 15,90€ | 15,34€ | 236.353 | 27/11 17:35 |
| EURONAV | 6,82€ | -0,37% | -0,03€ | 6,99€ | 6,80€ | 677.301 | 27/11 17:39 |
| EUTELSAT COMM. | 9,51€ | -0,71% | -0,07€ | 9,70€ | 9,51€ | 615.888 | 27/11 17:35 |
| ARSEUS | 19,57€ | 0,62% | 0,12€ | 19,65€ | 19,45€ | 57.753 | 27/11 17:35 |
| FAURECIA | 42,72€ | 1,04% | 0,44€ | 42,92€ | 41,86€ | 306.685 | 27/11 17:35 |
| FDJ | 35,16€ | -0,31% | -0,11€ | 35,30€ | 34,95€ | 252.978 | 27/11 17:35 |
| Flow Traders Nv Eur0.10 | 26,60€ | 1,14% | 0,30€ | 26,82€ | 26,36€ | 123.015 | 27/11 17:35 |
| GROUPE FNAC | 46,28€ | -0,09% | -0,04€ | 46,58€ | 45,96€ | 57.253 | 27/11 17:35 |
| FORFARMERS | 5,35€ | 0,75% | 0,04€ | 5,39€ | 5,30€ | 129.119 | 27/11 17:35 |
| FUGRO | 5,05€ | -1,27% | -0,07€ | 5,28€ | 5,01€ | 1.854.274 | 27/11 17:35 |
| GAZTRANS.TECHN. | 83,65€ | 0,00% | 0,00€ | 85,55€ | 83,20€ | 33.836 | 27/11 17:35 |
| IBA | 12,20€ | -2,56% | -0,32€ | 12,52€ | 11,98€ | 67.277 | 27/11 17:36 |
| ICADE | 59,90€ | -7,28% | -4,70€ | 64,25€ | 59,90€ | 377.339 | 27/11 17:35 |
| IMCD | 103,15€ | 0,98% | 1,00€ | 103,80€ | 101,20€ | 108.366 | 27/11 17:35 |
| IMERYS | 35,00€ | 0,52% | 0,18€ | 35,38€ | 34,70€ | 74.423 | 27/11 17:35 |
| INNATE PHARMA N.-A- | 4,63€ | 6,44% | 0,28€ | 4,67€ | 4,38€ | 792.490 | 27/11 17:35 |
| Intertrust | 14,50€ | 0,00% | 0,00€ | 14,62€ | 14,50€ | 27.548 | 27/11 17:35 |
| INTERVEST OFFIC & W | 22,75€ | -0,22% | -0,05€ | 22,90€ | 22,55€ | 15.502 | 27/11 17:35 |
| IPSOS | 27,65€ | 3,95% | 1,05€ | 27,75€ | 26,70€ | 39.764 | 27/11 17:39 |
| JC DECAUX | 17,89€ | -2,56% | -0,47€ | 18,34€ | 17,33€ | 972.772 | 27/11 17:36 |
| KAUFMAN ET BROAD | 36,55€ | -1,08% | -0,40€ | 37,15€ | 36,55€ | 14.455 | 27/11 17:36 |
| KINEPOLIS GROUP | 37,40€ | -6,50% | -2,60€ | 40,15€ | 37,20€ | 141.356 | 27/11 17:35 |
| KLEPIERRE | 19,38€ | -2,29% | -0,46€ | 19,79€ | 19,38€ | 1.271.266 | 27/11 17:36 |
| KON. BAM GROEP | 1,94€ | 0,00% | 0,00€ | 2,05€ | 1,93€ | 7.168.923 | 27/11 17:35 |
| KON.VOPAK NV | 45,74€ | 1,08% | 0,49€ | 46,32€ | 45,36€ | 352.406 | 27/11 17:35 |
| KORIAN-MEDICA | 28,40€ | 0,64% | 0,18€ | 28,50€ | 28,10€ | 141.985 | 27/11 17:35 |
| LAGARDERE SCA N | 20,58€ | 0,68% | 0,14€ | 20,82€ | 20,26€ | 77.123 | 27/11 17:35 |
| LE NOBLE AGE | 47,90€ | 1,91% | 0,90€ | 48,20€ | 46,60€ | 6.619 | 27/11 17:35 |
| MAISONS DU MONDE | 13,90€ | 0,29% | 0,04€ | 14,15€ | 13,80€ | 67.980 | 27/11 17:35 |
| MAUREL & PROM. | 1,64€ | -2,03% | -0,03€ | 1,67€ | 1,61€ | 377.555 | 27/11 17:35 |
| MELEXIS | 79,60€ | 3,18% | 2,45€ | 79,85€ | 77,20€ | 36.938 | 27/11 17:35 |
| MERCIALYS | 7,07€ | -0,70% | -0,05€ | 7,27€ | 7,07€ | 546.061 | 27/11 17:38 |
| MERSEN | 25,10€ | 0,40% | 0,10€ | 25,55€ | 24,70€ | 32.444 | 27/11 17:35 |
| Mithra Aiw Npv | 22,50€ | 10,29% | 2,10€ | 23,30€ | 20,70€ | 296.137 | 27/11 17:35 |
| MONTEA | 96,90€ | 0,52% | 0,50€ | 97,90€ | 95,50€ | 4.452 | 27/11 17:35 |
| MOTA ENGIL | 1,72€ | 14,55% | 0,22€ | 1,75€ | 1,51€ | 9.459.352 | 27/11 17:39 |
| PORTUCEL | 2,51€ | 0,72% | 0,02€ | 2,51€ | 2,46€ | 838.520 | 27/11 17:37 |
| NEOEN | 48,05€ | 1,91% | 0,90€ | 48,40€ | 47,40€ | 147.709 | 27/11 17:35 |
| NEXANS | 54,15€ | 3,54% | 1,85€ | 54,15€ | 52,25€ | 106.433 | 27/11 17:38 |
| NEXITY -A- | 33,80€ | -1,63% | -0,56€ | 34,46€ | 33,80€ | 149.263 | 27/11 17:37 |
| NIBC HOLDING | 7,46€ | 0,13% | 0,01€ | 7,46€ | 7,44€ | 38.388 | 27/11 17:35 |
| ZON OPTIMUS | 3,20€ | 2,56% | 0,08€ | 3,22€ | 3,11€ | 938.091 | 27/11 17:35 |
| NIEUWE STEEN INV | 33,70€ | -0,59% | -0,20€ | 34,00€ | 33,70€ | 23.833 | 27/11 17:35 |
| OCI | 14,80€ | 0,96% | 0,14€ | 14,99€ | 14,66€ | 361.389 | 27/11 17:39 |
| ONTEX GROUP | 10,37€ | -1,80% | -0,19€ | 10,60€ | 10,33€ | 218.912 | 27/11 17:37 |
| MOBISTAR | 16,34€ | 0,86% | 0,14€ | 16,36€ | 16,18€ | 37.773 | 27/11 17:35 |
| PER SQ USD-PUB-AC | 14,43$ | -0,21% | -0,03$ | 14,70$ | 14,30$ | 67.686 | 08/04 17:35 |
| PHARMING GROUP | 1,14€ | -4,12% | -0,05€ | 1,21€ | 1,13€ | 25.845.985 | 27/11 17:37 |
| PLAST.OMNIUM | 29,64€ | 2,56% | 0,74€ | 29,92€ | 28,88€ | 213.265 | 27/11 17:35 |
| POSTNL | 2,88€ | 1,63% | 0,05€ | 2,90€ | 2,83€ | 4.394.018 | 27/11 17:36 |
| BELGACOM | 18,00€ | 2,36% | 0,42€ | 18,27€ | 17,60€ | 985.407 | 27/11 17:35 |
| NEOPOST | 15,77€ | -5,11% | -0,85€ | 16,70€ | 15,61€ | 192.637 | 27/11 17:35 |
| RECTICEL | 9,69€ | 2,76% | 0,26€ | 9,70€ | 9,43€ | 97.043 | 27/11 17:35 |
| REN | 2,32€ | 0,65% | 0,02€ | 2,34€ | 2,30€ | 758.001 | 27/11 17:35 |
| RETAIL ESTATES | 60,00€ | -0,17% | -0,10€ | 61,00€ | 60,00€ | 6.011 | 27/11 17:35 |
| REXEL | 11,41€ | 1,42% | 0,16€ | 11,47€ | 11,19€ | 595.270 | 27/11 17:35 |
| RUBIS | 37,14€ | 1,31% | 0,48€ | 37,58€ | 36,60€ | 264.538 | 27/11 17:35 |
| SBM OFFSHORE | 16,40€ | 0,77% | 0,13€ | 16,60€ | 16,22€ | 504.469 | 27/11 17:35 |
| SCOR SE | 29,02€ | -1,36% | -0,40€ | 29,32€ | 28,74€ | 359.002 | 27/11 17:35 |
| SEMAPA R | 9,08€ | 1,34% | 0,12€ | 9,08€ | 8,95€ | 53.043 | 27/11 17:35 |
| SES GLOBAL FDR | 7,90€ | -0,60% | -0,05€ | 8,11€ | 7,86€ | 1.303.408 | 27/11 17:35 |
| Sif Holding | 16,02€ | -0,12% | -0,02€ | 16,16€ | 15,92€ | 23.154 | 27/11 17:35 |
| Philips Lighting | 36,45€ | 2,76% | 0,98€ | 36,45€ | 35,31€ | 406.253 | 27/11 17:36 |
| SLIGRO FOOD GROUP | 17,92€ | -0,22% | -0,04€ | 18,32€ | 17,84€ | 93.497 | 27/11 17:35 |
| SMCP | 5,51€ | 11,31% | 0,56€ | 5,75€ | 4,97€ | 1.159.849 | 27/11 17:35 |
| SOITEC | 146,20€ | 2,52% | 3,60€ | 146,40€ | 142,90€ | 69.759 | 27/11 17:35 |
| SOLUTIONS 30 | 16,81€ | 0,66% | 0,11€ | 16,90€ | 16,61€ | 245.206 | 27/11 17:35 |
| SONAE R | 0,68€ | 1,04% | 0,01€ | 0,69€ | 0,67€ | 4.443.248 | 27/11 17:35 |
| SOPRA GROUP | 127,20€ | 3,00% | 3,70€ | 128,00€ | 123,80€ | 24.053 | 27/11 17:35 |
| SPIE | 17,45€ | 0,58% | 0,10€ | 17,71€ | 17,14€ | 205.893 | 27/11 17:35 |
| SWORD GROUP | 31,80€ | -0,31% | -0,10€ | 32,20€ | 31,55€ | 5.827 | 27/11 17:35 |
| TARKETT | 14,53€ | 0,35% | 0,05€ | 14,74€ | 14,35€ | 39.488 | 27/11 17:35 |
| TECHNIPFMC RG | 7,49€ | 0,11% | 0,01€ | 7,84€ | 7,44€ | 2.924.734 | 27/11 17:35 |
| TELENET GROUP HOLD | 35,06€ | 0,69% | 0,24€ | 35,90€ | 34,58€ | 418.888 | 27/11 17:35 |
| TF1 | 6,57€ | 0,54% | 0,04€ | 6,63€ | 6,51€ | 254.278 | 27/11 17:35 |
| Tinc Aiw Npv | 13,00€ | 0,00% | 0,00€ | 13,10€ | 13,00€ | 5.976 | 27/11 17:35 |
| TKH GROUP | 39,32€ | -0,81% | -0,32€ | 39,82€ | 39,28€ | 97.981 | 27/11 17:35 |
| TOMTOM | 6,94€ | 1,24% | 0,09€ | 6,96€ | 6,83€ | 209.430 | 27/11 17:35 |
| TRIGANO | 138,50€ | 4,61% | 6,10€ | 140,50€ | 133,10€ | 34.140 | 27/11 17:35 |
| Unibail-Wfd Unibai | 63,16€ | -0,03% | -0,02€ | 63,70€ | 62,10€ | 1.080.634 | 27/11 17:35 |
| VALEO | 33,52€ | 2,20% | 0,72€ | 33,73€ | 32,32€ | 981.442 | 27/11 17:35 |
| VALNEVA | 6,21€ | 3,85% | 0,23€ | 6,27€ | 6,04€ | 397.744 | 27/11 17:36 |
| VAN LANSCHOT NV | 20,35€ | -0,49% | -0,10€ | 20,70€ | 20,35€ | 69.644 | 27/11 17:35 |
| VASTNED RETAIL | 23,25€ | -1,48% | -0,35€ | 23,75€ | 23,25€ | 19.290 | 27/11 17:35 |
| VIRBAC | 217,00€ | 1,40% | 3,00€ | 217,00€ | 213,00€ | 3.283 | 27/11 17:35 |
| WDP | 28,18€ | 1,66% | 0,46€ | 28,28€ | 27,70€ | 172.265 | 27/11 17:35 |
| WENDEL | 93,80€ | 0,05% | 0,05€ | 94,35€ | 93,15€ | 47.268 | 27/11 17:35 |
| WERELDHAVE NV | 11,61€ | -2,44% | -0,29€ | 12,01€ | 11,52€ | 174.908 | 27/11 17:37 |
| Xior | 50,50€ | 0,40% | 0,20€ | 50,80€ | 49,80€ | 41.791 | 27/11 17:35 |
Historique
glisser pour en voir plus
| Cours | 5 jours | 1 mois | 3 mois | 1 Année | |
|---|---|---|---|---|---|
| date | 27/11/2020 | 23/11/2020 | 29/10/2020 | 31/08/2020 | 29/11/2019 |
| Cours | 2.903,140 | 2.813,140 | 2.323,420 | 2.484,080 | 2.818,710 |
| variation | 21,73 | 90,00 | 579,72 | 419,06 | 84,43 |
| variation % | 0,75% | 3,20% | 24,95% | 16,87% | 3,00% |
| plus haut | 2.912,48 | 2.912,48 | 2.912,48 | 2.912,48 | 2.975,90 |
| plus bas | 2.879,35 | 2.808,62 | 2.297,15 | 2.297,15 | 1.780,17 |
| volume | - | - | - | - | - |
