Name,ISIN,Symbol,Market,Trading Currency,Open,High,Low,Last,Last Date/Time,Time Zone,Volume,Turnover
European Equities,Location(Paris),,,,,,,,,,,
30-Jan-13,,,,,,,,,,,,
All datapoints provided as of end of last active trading day.,,,,,,,,,,,,
1000MERCIS,FR0010285965,ALMIL,NYSE Alternext Paris,EUR,40.75,40.75,40.66,40.75,29/01/2013 12:57,CET,243,9899.1
1855,FR0004168243,AL185,NYSE Alternext Paris,EUR,0.02,0.03,0.02,0.02,29/01/2013 12:55,CET,530169,15341.71
A ET CO,FR0000075160,MLACO,Marché Libre Paris,EUR,6.55,6.55,6.55,6.55,23/01/2013 15:00,CET,25,163.75
A TOUTE VITESSE,FR0010050773,MLATV,Marché Libre Paris,EUR,6,6,6,6,21/01/2013 15:00,CET,162,972
A.S.T. GROUPE,FR0000076887,ASP,NYSE Euronext Paris,EUR,3.13,3.18,3.13,3.18,29/01/2013 17:27,CET,1618,5089.49
A2MICILE EUROPE,FR0010795476,ALA2M,NYSE Alternext Paris,EUR,6.19,6.19,5.92,5.96,29/01/2013 14:41,CET,203,1209.41
AB SCIENCE,FR0010557264,AB,NYSE Euronext Paris,EUR,19.13,19.29,18.8,18.86,29/01/2013 17:35,CET,138566,2627157.12
ABBVIE,US00287Y1091,ABBV,NYSE Euronext Paris,EUR,28.3,28.3,28.3,28.3,28/01/2013 09:00,CET,250,7075
ABC ARBITRAGE,FR0004040608,ABCA,NYSE Euronext Paris,EUR,5.98,6,5.95,5.95,29/01/2013 17:35,CET,15126,90387.52
ABC ORTHODONTICS,CH0044947239,MLABC,Marché Libre Paris,EUR,0.22,0.22,0.22,0.22,24/01/2013 15:00,CET,1400,308
ACANTHE DEV.,FR0000064602,ACAN,NYSE Euronext Paris,EUR,0.43,0.44,0.43,0.43,29/01/2013 15:34,CET,5162,2219.67
ACCES INDUSTRIE,FR0010567032,ALACI,NYSE Alternext Paris,EUR,2.56,2.56,2.5,2.53,29/01/2013 15:43,CET,726,1820.81
ACCOR,FR0000120404,AC,NYSE Euronext Paris,EUR,28.825,28.935,28.63,28.845,29/01/2013 17:35,CET,227337,6545567.05
ACCOR NV,FR0011343854,ACNV,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
ACEP FRANCE,FR0010762740,MLACP,Marché Libre Paris,EUR,3.25,3.25,3.25,3.25,2/8/2012 16:00,CET,250,812.5
ACHETER-LOUER.FR,FR0010493510,ALALO,NYSE Alternext Paris,EUR,0.25,0.25,0.24,0.24,29/01/2013 17:36,CET,24517,5894.18
ACROPOLIS TELECOM,FR0010678284,ALACR,NYSE Alternext Paris,EUR,2.32,2.32,2.32,2.32,7/1/2013 15:30,CET,100,232
ACTEOS,FR0000076861,EOS,NYSE Euronext Paris,EUR,2.1,2.2,2.05,2.16,29/01/2013 15:10,CET,27730,59113.39
ACTIA GROUP,FR0000076655,ATI,NYSE Euronext Paris,EUR,1.26,1.26,1.22,1.25,29/01/2013 17:18,CET,42336,53103.71
ACTIVIUM GROUP,FR0010979377,MLACT,Marché Libre Paris,EUR,5,5,5,5,15/01/2013 15:00,CET,1,5
ADA,FR0000053076,ALADA,NYSE Alternext Paris,EUR,6.25,6.25,6.25,6.25,29/01/2013 09:00,CET,84,525
ADC SIIC,FR0000065401,ALDV,NYSE Euronext Paris,EUR,0.16,0.16,0.16,0.16,28/01/2013 16:30,CET,800,128
ADCSIIC122014,FR0010561985,DVBSI,NYSE Euronext Paris,EUR,0.01,0.01,0.01,0.01,14/01/2013 12:00,CET,35819,358.19
ADL PARTNER,FR0000062978,ALP,NYSE Euronext Paris,EUR,11.71,11.8,11.71,11.8,29/01/2013 12:58,CET,416,4905.56
ADOCIA,FR0011184241,ADOC,NYSE Euronext Paris,EUR,12,12.22,11.75,11.8,29/01/2013 17:35,CET,1805,21453.05
ADOMOS,FR0000044752,ALADO,NYSE Alternext Paris,EUR,0.1,0.1,0.1,0.1,29/01/2013 17:07,CET,60200,6020
ADP,FR0010340141,ADP,NYSE Euronext Paris,EUR,61.38,61.58,60.97,61.3,29/01/2013 17:39,CET,104591,6407960.1
ADTHINK MEDIA,FR0010457531,ALADM,NYSE Alternext Paris,EUR,4.95,4.96,4.86,4.9,29/01/2013 16:34,CET,6889,33874.02
ADVINI,FR0000053043,ADVI,NYSE Euronext Paris,EUR,31.92,32.99,31.92,32.3,29/01/2013 17:35,CET,8556,91056.22
AEDIAN,FR0004005924,AEDI,NYSE Euronext Paris,EUR,3.84,3.95,3.83,3.83,29/01/2013 17:18,CET,776,3020.28
AEROWATT,FR0010396119,ALWAT,NYSE Alternext Paris,EUR,17.83,17.83,17.83,17.83,29/01/2013 09:00,CET,1,17.83
AFFINE R.E.,FR0000036105,IML,NYSE Euronext Paris,EUR,13.35,13.4,13.2,13.3,29/01/2013 17:36,CET,6879,91676.13
AFONE,FR0000044612,AFO,NYSE Euronext Paris,EUR,5.85,5.98,5.85,5.98,28/01/2013 17:10,CET,482,2860.22
AFRIQUE TELECOM,FR0011233659,MLAFT,Marché Libre Paris,EUR,5.6,5.6,5.6,5.6,29/01/2013 15:00,CET,1,5.6
AGFEED,US00846L1017,ALHOG,NYSE Alternext Paris,EUR,-,-,-,-,-,-,-,-
AGRICOLE CRAU,FR0000062176,AGCR,NYSE Euronext Paris,EUR,123.94,123.94,123.94,123.94,25/01/2013 11:30,CET,1,123.94
AGRIVOLT,FR0010650622,MLAGR,Marché Libre Paris,EUR,1.5,1.5,1.5,1.5,29/01/2013 15:00,CET,770,1155
AGROGENERATION,FR0010641449,ALAGR,NYSE Alternext Paris,EUR,1.74,1.74,1.7,1.72,29/01/2013 17:08,CET,6483,11126.18
AGTA RECORD,CH0008853209,AGTA,NYSE Euronext Paris,EUR,27.03,27.03,27.02,27.02,29/01/2013 17:12,CET,101,2729.03
AIR FRANCE -KLM,FR0000031122,AF,"NYSE Euronext Paris,Amsterdam",EUR,8.919,8.93,8.465,8.568,29/01/2013 17:35,CET,5035357,43429908.07
AIR LIQUIDE,FR0000120073,AI,NYSE Euronext Paris,EUR,93.01,93.65,92.93,93.46,29/01/2013 17:35,CET,551149,51456793.9
AIRKIT,BE0949062146,MLAIR,Marché Libre Paris,EUR,6.6,6.6,6.6,6.6,12/10/2010 16:00,CET,20,-
AKD,FR0011034750,MLAKD,Marché Libre Paris,EUR,0.8,0.8,0.8,0.8,29/01/2013 15:00,CET,69,55.2
AKKA TECHNOLOGIES,FR0004180537,AKA,NYSE Euronext Paris,EUR,24.75,24.8,24.3,24.48,29/01/2013 17:35,CET,39867,634883.78
ALCATEL-LUCENT,FR0000130007,ALU,NYSE Euronext Paris,EUR,1.328,1.328,1.279,1.286,29/01/2013 17:35,CET,27865437,36161683.06
ALES GROUPE,FR0000054652,ALPHY,NYSE Alternext Paris,EUR,13.2,13.72,13.2,13.72,29/01/2013 17:17,CET,593,7983.33
ALPES (COMPAGNIE),FR0000053324,CDA,NYSE Euronext Paris,EUR,16.6,16.8,16.6,16.74,29/01/2013 17:35,CET,19338,323134.54
ALPHA M.O.S. BS,FR0011073915,ALMBS,NYSE Euronext Paris,EUR,0.019,0.03,0.019,0.03,28/01/2013 16:39,CET,8438,214.453
ALPHA MOS,FR0000062804,ALM,NYSE Euronext Paris,EUR,1.35,1.35,1.3,1.3,29/01/2013 14:34,CET,2460,3301
ALSTOM,FR0010220475,ALO,NYSE Euronext Paris,EUR,33.625,34.15,33.615,34.065,29/01/2013 17:35,CET,1493618,50682097.05
ALTAMIR AMBOISE,FR0000053837,LTA,NYSE Euronext Paris,EUR,7.74,7.89,7.73,7.87,29/01/2013 17:35,CET,26697,207687.46
ALTAREA,FR0000033219,ALTA,NYSE Euronext Paris,EUR,118.5,118.65,118.15,118.5,29/01/2013 17:27,CET,1790,212115.65
ALTAREIT,FR0000039216,AREIT,NYSE Euronext Paris,EUR,164.01,164.01,164.01,164.01,29/01/2013 11:30,CET,1,164.01
ALTEN,FR0000071946,ATE,NYSE Euronext Paris,EUR,28.85,28.89,28.31,28.64,29/01/2013 17:35,CET,64701,1849152.17
ALTRAN TECHN.,FR0000034639,ALT,NYSE Euronext Paris,EUR,5.69,5.72,5.64,5.71,29/01/2013 17:35,CET,710680,4038579.78
ANDREW MACALLISTER,FR0011040674,MLAMA,Marché Libre Paris,EUR,4.1,4.1,4.1,4.1,25/01/2013 15:00,CET,1,4.1
ANF IMMOBILIER,FR0000063091,ANF,NYSE Euronext Paris,EUR,22.7,23.43,22.47,22.9,29/01/2013 17:35,CET,26773,611932.1
ANTEVENIO,ES0109429037,ALANT,NYSE Alternext Paris,EUR,4.98,4.98,4.98,4.98,29/01/2013 17:35,CET,251,1249.98
ANTIPODES VOYAGES,FR0010968826,MLANT,Marché Libre Paris,EUR,12,12,12,12,10/1/2013 15:00,CET,1,12
APERAM,LU0569974404,APAM,"NYSE Euronext Amsterdam,Paris",EUR,10.9,11.02,10.75,10.765,29/01/2013 17:35,CET,1193979,12966136.71
APRIL,FR0004037125,APR,NYSE Euronext Paris,EUR,15.7,15.74,15.55,15.67,29/01/2013 17:35,CET,24672,386312.34
AQUILA,FR0010340711,ALAQU,NYSE Alternext Paris,EUR,3.3,3.3,3.3,3.3,29/01/2013 15:30,CET,350,1155
ARCELORMITTAL,LU0323134006,MT,"NYSE Euronext Amsterdam,Paris",EUR,13.01,13.3,13,13.195,29/01/2013 17:35,CET,8035053,105838035.6
ARCHOS,FR0000182479,JXR,NYSE Euronext Paris,EUR,4.27,4.28,4.15,4.24,29/01/2013 17:35,CET,351782,1478841.7
ARDOIN ST AMAND A,FR0005057635,MLARD,Marché Libre Paris,EUR,38,38,38,38,29/02/2012 15:00,CET,5,190
ARDOIN ST AMAND B,FR0004070795,ARDO,Marché Libre Paris,EUR,-,-,-,-,-,-,-,-
AREVA,FR0011027143,AREVA,NYSE Euronext Paris,EUR,15.3,15.45,15,15,29/01/2013 17:35,CET,110109,1672633.39
ARGAN,FR0010481960,ARG,NYSE Euronext Paris,EUR,12.99,13.05,12.96,12.96,29/01/2013 16:37,CET,2290,29787.9
ARKEMA,FR0010313833,AKE,NYSE Euronext Paris,EUR,83.83,84.56,83.28,84.27,29/01/2013 17:35,CET,205192,17256769.93
ARKEMA NV,FR0011375674,AKENV,NYSE Euronext Paris,EUR,82.41,82.41,82.41,82.41,29/01/2013 17:00,CET,150,12361.5
ARKOON,FR0010481101,ALARK,NYSE Alternext Paris,EUR,2.49,2.5,2.48,2.49,29/01/2013 16:47,CET,5166,12863.51
ARTHUR MAURY,FR0010772426,MLAMY,Marché Libre Paris,EUR,0.72,0.72,0.72,0.72,28/01/2013 15:00,CET,26,18.72
ARTHUR MAURY DS,FR0011388313,AMYDS,Marché Libre Paris,EUR,0.03,0.03,0.03,0.03,29/01/2013 15:30,CET,4681,140.43
ARTOIS NOM.,FR0000076952,ARTO,NYSE Euronext Paris,EUR,3200,3200,3200,3200,24/01/2013 16:30,CET,7,22400
ARTPRICE COM,FR0000074783,PRC,NYSE Euronext Paris,EUR,27.6,28.88,27.6,28,29/01/2013 17:35,CET,83558,2364990.53
ARTSNET,FR0010923433,MLART,Marché Libre Paris,EUR,12.95,12.95,12.95,12.95,13/04/2012 16:00,CET,15,194.25
ASSIMA,GB00B19RTX44,ALSIM,NYSE Alternext Paris,EUR,5,5,5,5,25/01/2013 15:30,CET,3000,15000
ASSYSTEM,FR0000074148,ASY,NYSE Euronext Paris,EUR,16.82,16.85,16.69,16.84,29/01/2013 17:35,CET,16898,283816.06
ASSYSTEM BSAR 0713,FR0010356535,ASSBR,NYSE Euronext Paris,EUR,0.011,0.011,0.011,0.011,28/01/2013 09:00,CET,500,5.5
ASSYSTEMBSAARJUL15,FR0010630590,ASYBS,NYSE Euronext Paris,EUR,5.7,5.7,5.56,5.6,29/01/2013 17:08,CET,3675,20799.5
ASTELLIA,FR0004176535,ALAST,NYSE Alternext Paris,EUR,15.3,15.3,15.3,15.3,29/01/2013 09:00,CET,1,15.3
ATARI,FR0010478248,ATA,NYSE Euronext Paris,EUR,0.88,0.88,0.84,0.86,21/01/2013 09:59,CET,392401,337428.44
ATI PETROLEUM,VGG0683W1068,MLATP,Marché Libre Paris,EUR,0.05,0.05,0.05,0.05,29/01/2013 15:00,CET,11735,586.75
ATMEL CORP.,US0495131049,AML,NYSE Euronext Paris,EUR,3.96,3.96,3.96,3.96,29/01/2013 10:01,CET,50,198
ATOS,FR0000051732,ATO,NYSE Euronext Paris,EUR,54.75,55.1,54.06,54.59,29/01/2013 17:35,CET,181644,9886103.28
ATOS NV,FR0011377274,ATONV,NYSE Euronext Paris,EUR,58.15,58.15,58.15,58.15,14/01/2013 12:00,CET,200,11630
ATTIJARIWAFA BANK,MA0000011827,BCMA,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
AUBAY,FR0000063737,AUB,NYSE Euronext Paris,EUR,5.36,5.36,5.36,5.36,29/01/2013 09:00,CET,171,916.56
AUDIKA GROUPE,FR0000063752,ADI,NYSE Euronext Paris,EUR,9.61,9.73,9.18,9.6,29/01/2013 17:35,CET,13475,127533.75
AUFEMININ.COM,FR0004042083,FEM,NYSE Euronext Paris,EUR,17.7,17.7,17.12,17.5,29/01/2013 17:35,CET,8041,140695.75
AUGROS COSMETICS,FR0000061780,AUGR,NYSE Euronext Paris,EUR,1.84,1.84,1.84,1.84,25/01/2013 16:30,CET,310,570.4
AUPLATA,FR0010397760,ALAUP,NYSE Alternext Paris,EUR,1.53,1.54,1.51,1.53,29/01/2013 17:35,CET,20075,30750.03
AUREA,FR0000039232,AURE,NYSE Euronext Paris,EUR,4.63,4.67,4.63,4.66,29/01/2013 16:54,CET,5079,23603.37
AURES TECHNOLOGIES,FR0000073827,AURS,NYSE Euronext Paris,EUR,22.4,22.4,22.3,22.3,29/01/2013 17:39,CET,296,6605.9
AUSY,FR0000072621,OSI,NYSE Euronext Paris,EUR,20.18,20.18,19.93,20.05,29/01/2013 17:35,CET,1223,24464.46
AUSYBSA15OCT15,FR0010505941,OSIBS,NYSE Euronext Paris,EUR,0.23,0.23,0.23,0.23,29/01/2013 09:24,CET,145,33.35
AUSYBSAAR20OCT16,FR0010805366,OSIBR,NYSE Euronext Paris,EUR,3.21,3.21,3.21,3.21,28/01/2013 10:12,CET,300,963
AUTO ESCAPE,FR0010423152,ALAUT,NYSE Alternext Paris,EUR,2.75,2.75,2.75,2.75,16/01/2013 15:31,CET,299,822.25
AVANQUEST SOFTWARE,FR0004026714,AVQ,NYSE Euronext Paris,EUR,1.9,1.9,1.84,1.88,29/01/2013 17:35,CET,69790,130399.15
AVENIR FINANCE,FR0004152874,AVF,NYSE Euronext Paris,EUR,5.41,5.89,5.41,5.88,29/01/2013 16:05,CET,1134,6615.77
AVENIR TELECOM,FR0000066052,AVT,NYSE Euronext Paris,EUR,0.49,0.49,0.48,0.48,29/01/2013 17:24,CET,21422,10282.83
AVIAT LATECOERE BS,FR0010910562,LATBS,NYSE Euronext Paris,EUR,1.8,1.8,1.78,1.78,29/01/2013 17:03,CET,1278,2294.84
AVIATION LATECOERE,FR0000032278,LAT,NYSE Euronext Paris,EUR,9,9,8.85,8.89,29/01/2013 17:36,CET,8857,78771.64
AXA,FR0000120628,CS,NYSE Euronext Paris,EUR,13.74,13.85,13.68,13.835,29/01/2013 17:35,CET,4438622,61204395.25
AXA NV,FR0011377282,CSNV,NYSE Euronext Paris,EUR,12.85,12.98,12.85,12.98,29/01/2013 17:00,CET,10441,135511.96
AXWAY SOFTWARE,FR0011040500,AXW,NYSE Euronext Paris,EUR,18.3,18.37,17.7,18,29/01/2013 17:35,CET,6309,114266.35
AZ LEASING,IT0004812258,MLAZL,Marché Libre Paris,EUR,1.65,1.65,1.65,1.65,13/07/2012 11:29,CET,1000,1650
BAC MAJESTIC,FR0010973487,BST,NYSE Euronext Paris,EUR,0.18,0.18,0.18,0.18,29/01/2013 16:30,CET,6800,1224
BACCARAT,FR0000064123,BCRA,NYSE Euronext Paris,EUR,168,168,168,168,29/01/2013 16:30,CET,10,1680
BAINS MER MONACO,MC0000031187,BAIN,NYSE Euronext Paris,EUR,36.29,36.94,36,36,29/01/2013 17:35,CET,755,27261.43
BARBARA BUI,FR0000062788,BUI,NYSE Euronext Paris,EUR,33.26,33.26,33.25,33.25,29/01/2013 15:59,CET,18,598.51
BASTIDE LE CONFORT,FR0000035370,BLC,NYSE Euronext Paris,EUR,8.79,8.8,8.68,8.73,29/01/2013 17:35,CET,2645,23168.76
BATLA MINERALS,FR0010436170,MLBAT,Marché Libre Paris,EUR,2.2,2.2,2.2,2.2,28/01/2013 15:00,CET,4330,9526
BCI NAVIGATION,FR0000076192,BNA,NYSE Euronext Paris,EUR,0.97,1.19,0.96,1.11,11/9/2012 18:37,CET,1114852,1233203.86
BD MULTI MEDIA,FR0000035305,ALBDM,NYSE Alternext Paris,EUR,4.3,4.3,4.3,4.3,29/01/2013 15:30,CET,100,430
BELIER,FR0000072399,BELI,NYSE Euronext Paris,EUR,8.73,8.78,8.65,8.65,29/01/2013 16:30,CET,3542,30894.78
BELVEDERE,FR0000060873,BVD,NYSE Euronext Paris,EUR,36,37.52,35.58,36.02,29/01/2013 17:35,CET,26883,979391.56
BELVEDERE BSA 2004,FR0010134247,BVDBS,NYSE Euronext Paris,EUR,35,35,35,35,29/02/2012 12:29,CET,9,315
BELVEDERE BSA 2006,FR0010304733,BVDBR,NYSE Euronext Paris,EUR,30.5,30.5,30.5,30.5,12/12/2012 15:07,CET,228,6954
BENETEAU,FR0000035164,BEN,NYSE Euronext Paris,EUR,8.63,8.67,8.43,8.56,29/01/2013 17:35,CET,45613,391645.62
BENI STABILI,IT0001389631,BNS,NYSE Euronext Paris,EUR,0.51,0.52,0.51,0.51,29/01/2013 15:20,CET,14822,7680.02
BERNARD LOISEAU,FR0000066961,ALDBL,NYSE Alternext Paris,EUR,4,4,4,4,29/01/2013 15:58,CET,1000,4000
BIC,FR0000120966,BB,NYSE Euronext Paris,EUR,97.51,99,96.58,98.49,29/01/2013 17:35,CET,83152,7906073.46
BIGBEN INTERACTIVE,FR0000074072,BIG,NYSE Euronext Paris,EUR,8.45,8.48,8.38,8.4,29/01/2013 17:35,CET,11075,93289.49
BIKE EXPAND PREF,FR0010708826,MLBKP,Marché Libre Paris,EUR,-,-,-,-,-,-,-,-
BIOALLIANCE PHARMA,FR0010095596,BIO,NYSE Euronext Paris,EUR,5.79,5.83,5.55,5.55,29/01/2013 17:35,CET,164173,927660.91
BIOMERIEUX,FR0010096479,BIM,NYSE Euronext Paris,EUR,71.59,72.3,71.5,71.64,29/01/2013 17:35,CET,25471,1826373.03
BIONERSIS,FR0010294462,ALBRS,NYSE Alternext Paris,EUR,0.75,0.77,0.73,0.75,13/11/2012 17:28,CET,12640,9471.61
BIONERSIS BSA,FR0010916007,ALBBS,NYSE Alternext Paris,EUR,0.37,0.37,0.37,0.37,5/11/2012 9:55,CET,1135,419.95
BIONERSISBSAMAR16,FR0011223551,BRSBS,NYSE Alternext Paris,EUR,-,-,-,-,-,-,-,-
BIOSYNEX,FR0011005933,ALBIO,NYSE Alternext Paris,EUR,7.39,7.54,7.3,7.3,29/01/2013 17:35,CET,1415,10420.97
BIOWIND GROUP,FR0011137629,MLBWG,Marché Libre Paris,EUR,0.1,0.1,0.1,0.1,29/01/2013 15:05,CET,8805,880.5
BISCUITS GARDEIL,FR0000065435,GARD,NYSE Euronext Paris,EUR,14.41,14.7,14.41,14.7,18/01/2013 16:30,CET,99,1455.01
BLEECKER,FR0000062150,BLEE,NYSE Euronext Paris,EUR,37.04,37.04,37.04,37.04,10/1/2013 16:30,CET,5,185.2
BLUELINEA,FR0011041011,MLBLU,Marché Libre Paris,EUR,5.99,5.99,5.99,5.99,29/01/2013 15:00,CET,1,5.99
BNP PARIBAS ACT.A,FR0000131104,BNP,NYSE Euronext Paris,EUR,47.71,47.915,46.64,47.245,29/01/2013 17:35,CET,3596990,167623557.3
BODY ONE,FR0010106039,MLONE,Marché Libre Paris,EUR,0.27,0.27,0.27,0.27,28/01/2013 15:00,CET,10,2.7
BOIRON,FR0000061129,BOI,NYSE Euronext Paris,EUR,30.35,31,30.35,30.72,29/01/2013 17:35,CET,19605,601727.47
BOIS ET CHIFFONS,FR0000073751,MLBOC,Marché Libre Paris,EUR,16.04,16.04,16.04,16.04,22/06/2011 16:00,CET,179,-
BOK HOLDINGS,HK0000054731,MLBOK,Marché Libre Paris,EUR,5.3,5.3,5.3,5.3,31/03/2010 16:00,CET,200,-
BOLLORE,FR0000039299,BOL,NYSE Euronext Paris,EUR,269.35,269.4,263.85,267.05,29/01/2013 17:35,CET,5215,1385236.7
BONBSAAR2016,FR0010734509,BONBA,NYSE Euronext Paris,EUR,4.5,4.5,4.5,4.5,11/1/2013 12:00,CET,96,432
BONDUELLE,FR0000063935,BON,NYSE Euronext Paris,EUR,77.68,77.68,77,77.02,29/01/2013 17:35,CET,1417,109406.42
BONDUELLE BSAAR 14,FR0010490912,BONBS,NYSE Euronext Paris,EUR,2.8,2.8,2.8,2.8,21/12/2012 09:00,CET,45,126
BONGRAIN,FR0000120107,BH,NYSE Euronext Paris,EUR,49.49,49.59,49.05,49.35,29/01/2013 17:35,CET,264,13028.48
BOURBON,FR0004548873,GBB,NYSE Euronext Paris,EUR,22.9,23.04,22.705,22.925,29/01/2013 17:35,CET,73980,1464443.07
BOURSE DIRECT,FR0000074254,BSD,NYSE Euronext Paris,EUR,0.95,0.96,0.95,0.96,29/01/2013 12:10,CET,2965,2828.75
BOURSORAMA,FR0000075228,BRS,NYSE Euronext Paris,EUR,6.49,6.55,6.4,6.45,29/01/2013 17:35,CET,43879,283088.26
BOUYGUES,FR0000120503,EN,NYSE Euronext Paris,EUR,22.04,22.325,22.015,22.015,29/01/2013 17:35,CET,1022346,22620850.58
BQUE DE LA REUNION,FR0000039612,BQRE,NYSE Euronext Paris,EUR,47.99,47.99,47.95,47.95,28/01/2013 16:30,CET,232,11132.4
BRAS.OUEST AFRIC.,SN0008626971,BOAF,NYSE Euronext Paris,EUR,790.51,790.51,790.51,790.51,28/01/2013 11:30,CET,1,790.51
BRASSERIE CAMEROUN,CM0000035113,BCAM,NYSE Euronext Paris,EUR,875.5,875.5,875.5,875.5,29/01/2013 16:30,CET,10,8755
BRICORAMA,FR0000054421,ALBRI,NYSE Alternext Paris,EUR,35.98,35.98,35.98,35.98,29/01/2013 15:30,CET,20,719.6
BUDGET TELECOM,FR0004172450,ALBUD,NYSE Alternext Paris,EUR,4,4,4,4,29/01/2013 15:30,CET,3125,12500
BULL,FR0010266601,BULL,NYSE Euronext Paris,EUR,3.45,3.45,3.37,3.38,29/01/2013 17:35,CET,343327,1162404.33
BUREAU VERITAS,FR0006174348,BVI,NYSE Euronext Paris,EUR,88,88.16,87.49,87.68,29/01/2013 17:35,CET,83960,7365451.86
BUREAU VERITAS NV,FR0011375666,BVINV,NYSE Euronext Paris,EUR,90.11,90.11,90.11,90.11,25/01/2013 12:00,CET,52,4685.72
BURELLE,FR0000061137,BUR,NYSE Euronext Paris,EUR,239.51,239.51,227,233.55,29/01/2013 17:21,CET,726,168372.89
BUSINESS ET DECIS.,FR0000078958,BND,NYSE Euronext Paris,EUR,3.84,3.87,3.76,3.86,29/01/2013 17:29,CET,3426,13031.07
CA TOULOUSE 31 CCI,FR0000045544,CAT31,NYSE Euronext Paris,EUR,55.41,55.8,55.41,55.8,29/01/2013 14:44,CET,401,22266.01
CAFOM,FR0010151589,CAFO,NYSE Euronext Paris,EUR,4.25,4.65,4.24,4.47,29/01/2013 17:29,CET,7879,35822.55
CAIRE,FR0010781377,MLAAE,Marché Libre Paris,EUR,22,22,22,22,10/1/2013 15:00,CET,1,22
CAMBODGE NOM.,FR0000079659,CBDG,NYSE Euronext Paris,EUR,4279.99,4279.99,4279.99,4279.99,18/01/2013 11:30,CET,2,8559.98
CAMELEON SOFTWARE,FR0000074247,CAM,NYSE Euronext Paris,EUR,1.46,1.46,1.37,1.39,29/01/2013 17:18,CET,258346,363544.77
CAMESO BSAR17JUL14,FR0010772921,CAMBS,NYSE Euronext Paris,EUR,0.71,0.71,0.65,0.67,29/01/2013 14:47,CET,29202,20352.5
CANAL PLUS(STE ED),FR0000125460,AN,NYSE Euronext Paris,EUR,5.17,5.24,5.14,5.22,29/01/2013 17:35,CET,72114,374717.04
CAP GEMINI,FR0000125338,CAP,NYSE Euronext Paris,EUR,36.9,36.945,35.98,36.23,29/01/2013 17:35,CET,803676,29124339.24
CAP GEMINI NV,FR0011373752,CAPNV,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
CAPELLI,FR0010127530,CAPLI,NYSE Euronext Paris,EUR,1.47,1.47,1.45,1.45,29/01/2013 17:20,CET,2218,3249.82
CARDS OFF,FR0010510925,MLOFF,Marché Libre Paris,EUR,4.79,4.79,4.79,4.79,21/01/2009 15:00,CET,210,-
CARMAT,FR0010907956,ALCAR,NYSE Alternext Paris,EUR,119.49,119.49,115,115.74,29/01/2013 17:35,CET,7878,915233.13
CARPINIENNE PART.,FR0000064156,CARP,NYSE Euronext Paris,EUR,61,61,61,61,20/12/2012 11:30,CET,23,1403
CARREFOUR,FR0000120172,CA,NYSE Euronext Paris,EUR,21.55,21.555,21.305,21.46,29/01/2013 17:35,CET,2010375,42580880.72
CARREFOUR PRO DEV,FR0010828137,CARPD,NYSE Euronext Paris,EUR,21.73,21.73,21.73,21.73,23/01/2013 11:30,CET,8,173.84
CASINO GUICHARD,FR0000125585,CO,NYSE Euronext Paris,EUR,72.71,73.8,72.65,73.71,29/01/2013 17:39,CET,176264,12829586.79
CASINO NV,FR0011365840,CONV,NYSE Euronext Paris,EUR,68.75,68.75,68.75,68.75,24/01/2013 12:00,CET,66,4537.5
CAST,FR0000072894,CAS,NYSE Euronext Paris,EUR,1.67,1.73,1.66,1.72,29/01/2013 17:03,CET,30130,51181.13
CAST BSAR,FR0010892711,CASBS,NYSE Euronext Paris,EUR,0.49,0.49,0.432,0.432,28/01/2013 14:33,CET,9000,3946
CATERING INTL SCES,FR0000064446,CTRG,NYSE Euronext Paris,EUR,28.78,28.8,28.61,28.73,29/01/2013 17:35,CET,5973,171647.2
CATERPILLAR INC,US1491231015,CATR,NYSE Euronext Paris,EUR,74.4,74.4,72.41,72.41,29/01/2013 16:08,CET,1629,120461.84
CBO TERRITORIA,FR0010193979,CBOT,NYSE Euronext Paris,EUR,3.05,3.1,3,3.1,29/01/2013 17:35,CET,27898,84665.04
CCA INTERNATIONAL,FR0000078339,CCA,NYSE Euronext Paris,EUR,3.44,3.44,3.44,3.44,22/01/2013 16:30,CET,100,344
CECURITY.COM,FR0010717579,MLCEC,Marché Libre Paris,EUR,0.79,0.79,0.79,0.79,29/01/2013 15:00,CET,10,7.9
CEGEDIM,FR0000053506,CGM,NYSE Euronext Paris,EUR,23.01,23.01,22.28,22.42,29/01/2013 17:35,CET,5198,117102.63
CEGEREAL,FR0010309096,CGR,NYSE Euronext Paris,EUR,22,22.14,21.87,22.14,29/01/2013 10:16,CET,401,8781.4
CEGID GROUP,FR0000124703,CGD,NYSE Euronext Paris,EUR,15.25,15.35,15.25,15.25,29/01/2013 17:37,CET,63306,203044.9
CELLECTIS,FR0010425595,ALCLS,NYSE Alternext Paris,EUR,7.4,7.4,7.15,7.33,29/01/2013 17:28,CET,33192,241618.74
CELLECTIS BS,FR0011133578,CLSBS,NYSE Alternext Paris,EUR,0.28,0.28,0.27,0.27,29/01/2013 16:24,CET,6437,1751.04
CEREP,FR0004042232,ALCER,NYSE Alternext Paris,EUR,2,2.01,2,2.01,29/01/2013 16:39,CET,57155,114311.4
CESAR,FR0010540997,ALCES,NYSE Alternext Paris,EUR,0.16,0.16,0.16,0.16,29/07/2011 10:00,CET,7201,-
CESAR BSAR,FR0010876813,CSABS,NYSE Euronext Paris,EUR,0.04,0.041,0.032,0.035,28/07/2011 16:01,CET,42350,-
CFAO,FR0000060501,CFAO,NYSE Euronext Paris,EUR,35.8,35.8,35.45,35.55,29/01/2013 17:35,CET,2365,84081.98
CFI,FR0000037475,CFI,NYSE Euronext Paris,EUR,46.53,46.53,46.53,46.53,29/01/2013 16:30,CET,2,93.06
CGG VERITAS,FR0000120164,GA,NYSE Euronext Paris,EUR,22.375,22.6,22.125,22.41,29/01/2013 17:35,CET,705930,15763397.95
CH.FER DEPARTEMENT,FR0000037871,MLCFD,Marché Libre Paris,EUR,550,550,550,550,29/01/2013 15:00,CET,2,1100
CH.FER VAR GARD N.,FR0000051567,MLCVG,Marché Libre Paris,EUR,2470,2470,2470,2470,29/01/2013 15:00,CET,1,2470
CHARGEURS,FR0000130692,CRI,NYSE Euronext Paris,EUR,3.34,3.4,3.33,3.33,29/01/2013 17:26,CET,61655,207632.88
CHAUF.URB.,FR0000052896,CHAU,NYSE Euronext Paris,EUR,75.21,75.21,75.21,75.21,24/01/2013 16:30,CET,21,1579.41
CHAUSSERIA,FR0000060907,CHSR,NYSE Euronext Paris,EUR,11.99,11.99,11.99,11.99,24/01/2013 16:30,CET,300,3597
CHEMTURA,US1638932095,CHMT,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
CHEOPS TECHNOLOGY,FR0010447086,MLCHE,Marché Libre Paris,EUR,6,6,6,6,22/01/2013 15:00,CET,25,150
CHINA FOREST,HK0000049327,MLCFI,Marché Libre Paris,EUR,17.6,17.6,17.6,17.6,19/09/2012 16:00,CET,8,140.8
CHINA MOWIN,HK0000051075,MLWIN,Marché Libre Paris,EUR,6.99,6.99,6.99,6.99,26/10/2012 16:00,CET,25,174.75
CHINA SUPER POWER,HK0000043510,MLCSP,Marché Libre Paris,EUR,0.62,0.62,0.62,0.62,24/01/2013 15:00,CET,5500,3410
CHRISTIAN DIOR,FR0000130403,CDI,NYSE Euronext Paris,EUR,130.15,130.6,128.85,130,29/01/2013 17:37,CET,102304,13275845.75
CHRISTIAN POTIER,FR0000079477,MLCHP,Marché Libre Paris,EUR,2.03,2.03,2.03,2.03,29/01/2013 15:00,CET,1138,2310.14
CIBOX INTER A CTIV,FR0000054322,CIB,NYSE Euronext Paris,EUR,0.05,0.05,0.04,0.04,29/01/2013 16:41,CET,41030,2021.2
CIC,FR0005025004,CC,NYSE Euronext Paris,EUR,109.95,110,109,109.85,29/01/2013 17:35,CET,517,56774.45
CIE DU MONT BLANC,FR0000060428,MLCMB,Marché Libre Paris,EUR,62.5,62.5,62.5,62.5,25/01/2013 15:00,CET,33,2062.5
CIE MAROCAINE,FR0000030611,CIEM,NYSE Euronext Paris,EUR,9.77,9.77,9.77,9.77,28/01/2013 11:30,CET,200,1954
CIMENTS FRANCAIS,FR0000120982,CMA,NYSE Euronext Paris,EUR,47.14,47.14,46,46,29/01/2013 17:35,CET,22800,1059816.97
CJS PLV,FR0000074361,MLCJS,Marché Libre Paris,EUR,4.81,4.81,4.81,4.81,20/01/2012 15:00,CET,1,4.81
CLASQUIN,FR0004152882,ALCLA,NYSE Alternext Paris,EUR,18.61,18.61,18.6,18.6,29/01/2013 10:47,CET,249,4631.91
CLIFFS,US18683K1016,CLF,NYSE Euronext Paris,EUR,26.4,26.4,25.25,25.25,17/01/2013 16:54,CET,90,2307
CLIN.DU ROND POINT,FR0000075384,MLCRP,Marché Libre Paris,EUR,0.03,0.03,0.03,0.03,5/11/2012 15:00,CET,593,17.79
CLUB MEDITERRANEE,FR0000121568,CU,NYSE Euronext Paris,EUR,14.9,15,14.51,14.78,29/01/2013 17:35,CET,69678,1031466.61
CNIM CONSTR.FRF 10,FR0000053399,COM,NYSE Euronext Paris,EUR,73.55,74.54,73.55,74.54,29/01/2013 15:16,CET,269,19983.49
CNP ASSURANCES,FR0000120222,CNP,NYSE Euronext Paris,EUR,12.35,12.41,12.325,12.38,29/01/2013 17:35,CET,175458,2170260.445
CNPV SOLAR POWER,LU0379220212,ALCNP,NYSE Alternext Paris,EUR,5.49,5.49,5.49,5.49,8/2/2012 15:30,CET,130,713.7
COCA-COLA ENTER,US19122T1097,CCE,NYSE Euronext Paris,EUR,25.11,25.11,25.11,25.11,28/01/2013 16:36,CET,20,502.2
COFIDUR,FR0000054629,ALCOF,NYSE Alternext Paris,EUR,0.78,0.78,0.75,0.76,29/01/2013 14:42,CET,13752,10499.52
COFITEM-COFIMUR,FR0000034431,CFTM,NYSE Euronext Paris,EUR,87.99,87.99,87.75,87.75,29/01/2013 10:11,CET,151,13262.49
COGIFRANCE,FR0005516804,MLCOI,Marché Libre Paris,EUR,403.8,403.8,403.8,403.8,5/8/2002 7:00,CET,3,-
COGRA,FR0011071570,ALCOG,NYSE Alternext Paris,EUR,5.5,5.55,5.35,5.4,29/01/2013 16:54,CET,3580,19410.19
COGRA 48 BS,FR0011346618,COGBS,NYSE Alternext Paris,EUR,0.18,0.18,0.17,0.17,29/01/2013 15:07,CET,5697,975.11
COHERIS,FR0004031763,COH,NYSE Euronext Paris,EUR,1.78,1.78,1.72,1.76,29/01/2013 17:35,CET,6975,12072.78
COIL,BE0160342011,ALCOI,NYSE Alternext Paris,EUR,3.2,3.2,3.2,3.2,29/01/2013 16:06,CET,243,777.6
COLAS,FR0000121634,RE,NYSE Euronext Paris,EUR,123,124.45,122.5,124.4,29/01/2013 17:35,CET,368,45322.2
COLIPAYS,FR0010959684,MLCLP,Marché Libre Paris,EUR,22.49,22.49,22.49,22.49,31/12/2012 12:00,CET,1,22.49
COMPOBAIE,FR0000074288,MLCOM,Marché Libre Paris,EUR,0.85,0.85,0.85,0.85,26/08/2008 16:00,CET,601,-
CONCEPT TRADITION,FR0011374479,MLCET,Marché Libre Paris,EUR,1.21,1.21,1.21,1.21,29/01/2013 15:00,CET,50,60.5
CONCOURSMANIA,FR0011038348,ALGCM,NYSE Alternext Paris,EUR,14.95,14.95,13.5,14.24,29/01/2013 17:35,CET,3404,47152.06
CONSORT NT,FR0000077828,MLCNT,Marché Libre Paris,EUR,15,15,15,15,14/11/2012 15:00,CET,1,15
CONSULT VOYAGES,FR0010968842,MLCSV,Marché Libre Paris,EUR,14,14,14,14,18/09/2012 16:00,CET,21,294
COREP LIGHTING,FR0010035816,MLCOR,Marché Libre Paris,EUR,11,11,11,11,9/1/2013 15:00,CET,50,550
COTTIN FRERES,FR0000071854,COTT,NYSE Euronext Paris,EUR,4.2,4.2,4.05,4.2,29/01/2013 17:35,CET,2869,11760.3
COURBET,FR0004998318,MLCOU,Marché Libre Paris,EUR,1.5,1.5,1.5,1.5,20/12/2012 15:00,CET,239,358.5
COURBET AM.,FR0004998326,CRBT,Marché Libre Paris,EUR,0.93,0.93,0.93,0.93,23/01/2013 15:30,CET,30,27.9
COURTOIS,FR0000065393,COUR,NYSE Euronext Paris,EUR,102.93,102.93,102,102,29/01/2013 16:30,CET,15,1530.93
CR.FONC.MONACO,MC0000054353,MLCFM,Marché Libre Paris,EUR,705.51,705.51,705.51,705.51,29/01/2013 15:00,CET,3,2116.53
CRCAM ALP.PROV.CCI,FR0000044323,CRAP,NYSE Euronext Paris,EUR,48.08,48.08,48.04,48.06,29/01/2013 16:22,CET,182,8743.77
CRCAM ATL.VEND.CCI,FR0000185506,CRAV,NYSE Euronext Paris,EUR,63.5,63.5,63.5,63.5,29/01/2013 16:31,CET,371,23558.5
CRCAM BRIE PIC2CCI,FR0010483768,CRBP2,NYSE Euronext Paris,EUR,19.33,19.4,19,19.4,29/01/2013 17:35,CET,4052,77723.28
CRCAM ILLE-VIL.CCI,FR0000045213,CIV,NYSE Euronext Paris,EUR,43,43.99,42.86,43.25,29/01/2013 16:57,CET,847,36831.15
CRCAM LANGUED CCI,FR0010461053,CRLA,NYSE Euronext Paris,EUR,36.29,36.29,35.89,35.91,29/01/2013 17:00,CET,438,15856.22
CRCAM LOIRE HTE L.,FR0000045239,CRLO,NYSE Euronext Paris,EUR,39.81,40.19,39.65,39.8,29/01/2013 17:19,CET,428,17065.61
CRCAM MORBIHAN CCI,FR0000045551,CMO,NYSE Euronext Paris,EUR,38.2,38.8,38.2,38.8,29/01/2013 17:18,CET,362,13874.22
CRCAM NORD CCI,FR0000185514,CNF,NYSE Euronext Paris,EUR,14.65,14.65,14.14,14.15,29/01/2013 17:35,CET,29285,420243.64
CRCAM NORM.SEINE,FR0000044364,CCN,NYSE Euronext Paris,EUR,64.49,64.9,63.99,64.79,29/01/2013 16:34,CET,572,36900.65
CRCAM PARIS ET IDF,FR0000045528,CAF,NYSE Euronext Paris,EUR,55.7,55.71,55.2,55.71,29/01/2013 17:35,CET,352,19488.27
CRCAM SUD R.A.CCI,FR0000045346,CRSU,NYSE Euronext Paris,EUR,101.56,102.2,101,102.19,29/01/2013 17:23,CET,773,78384.01
CRCAM TOURAINE CCI,FR0000045304,CRTO,NYSE Euronext Paris,EUR,47.89,48,47.01,48,29/01/2013 14:55,CET,354,16811.82
CREDIT AGRICOLE,FR0000045072,ACA,NYSE Euronext Paris,EUR,7.746,7.767,7.43,7.554,29/01/2013 17:36,CET,13503282,101983235.4
CRM COMPANY GROUP,FR0010358465,ALCRM,NYSE Alternext Paris,EUR,0.49,0.59,0.49,0.52,29/01/2013 17:35,CET,140152,76985.25
CRM COMPANY GRP BS,FR0011294594,CMRBS,NYSE Alternext Paris,EUR,0.06,0.08,0.06,0.08,29/01/2013 17:19,CET,151163,11492.71
CROSSLOG,FR0004169878,MLCRO,Marché Libre Paris,EUR,17,17,17,17,31/12/2012 12:00,CET,1,17
CROSSWOOD,FR0000050395,DEQN,NYSE Euronext Paris,EUR,2.8,2.8,2.8,2.8,5/12/2012 11:30,CET,22,61.6
CRYONIC MEDICAL,FR0004034262,MLCRY,Marché Libre Paris,EUR,0.2,0.2,0.2,0.2,2/11/2012 16:00,CET,325,65
CS (COMM.SYSTEMES),FR0007317813,SX,NYSE Euronext Paris,EUR,3.47,3.48,3.44,3.44,29/01/2013 17:13,CET,2752,9546.9
CSCOM BS13B,FR0010325035,SXBRB,NYSE Euronext Paris,EUR,0.235,0.25,0.235,0.235,6/6/2012 17:58,CET,4567,1074
CTA HOLDING,FR0000054066,MLCTA,Marché Libre Paris,EUR,5.7,5.7,5.7,5.7,29/01/2013 15:00,CET,40,228
CUSTOM SOLUTIONS,FR0010889386,ALSOL,NYSE Alternext Paris,EUR,5.98,5.98,5.97,5.97,29/01/2013 14:56,CET,391,2335.68
CYBERGUN,FR0004031839,CYB,NYSE Euronext Paris,EUR,1.16,1.24,1.16,1.22,29/01/2013 17:28,CET,18746,22888.72
D.L.S.I.,FR0010404368,ALDLS,NYSE Alternext Paris,EUR,3.49,3.49,3.2,3.49,29/01/2013 13:25,CET,1431,4755.39
DALET,FR0011026749,DLT,NYSE Euronext Paris,EUR,4.82,5.15,4.82,5.01,29/01/2013 16:30,CET,7485,37794.38
DAMARIS,FR0000077885,MLDAM,Marché Libre Paris,EUR,2.81,2.81,2.81,2.81,8/1/2013 15:00,CET,20,56.2
DAMARTEX,FR0000185423,ALDAR,NYSE Alternext Paris,EUR,13.6,13.6,13.56,13.56,29/01/2013 17:29,CET,1351,18329.1
DANE ELEC MEMORY,FR0000036774,DAN,NYSE Euronext Paris,EUR,0.22,0.23,0.21,0.21,29/01/2013 13:34,CET,3307,737.04
DANEELECBSAR13,FR0010329292,DANBR,NYSE Euronext Paris,EUR,0.004,0.019,0.004,0.019,23/01/2013 16:08,CET,448,8.11
DANONE,FR0000120644,BN,NYSE Euronext Paris,EUR,51.45,52,51.45,52,29/01/2013 17:38,CET,887043,46021217.45
DARTY PLC,GB0033040113,DRTY,NYSE Euronext Paris,EUR,0.67,0.67,0.67,0.67,3/1/2013 16:30,CET,56,37.52
DASSAULT AVIATION,FR0000121725,AM,NYSE Euronext Paris,EUR,855.8,856,851.6,851.6,29/01/2013 17:35,CET,103,88000.2
DASSAULT SYST NV,FR0011377290,DSYNV,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
DASSAULT SYSTEMES,FR0000130650,DSY,NYSE Euronext Paris,EUR,83.52,84.65,83.52,84.41,29/01/2013 17:35,CET,181638,15279946.02
DBV TECHNOLOGIES,FR0010417345,DBV,NYSE Euronext Paris,EUR,8.05,8.18,8.05,8.18,29/01/2013 17:35,CET,1410,11484.2
DEAUVILLE DIAMOND,FR0011377035,MLDDP,Marché Libre Paris,EUR,71.92,71.92,71.92,71.92,8/1/2013 15:00,CET,33,2373.36
DEBFLEX,FR0010776658,MLDEX,Marché Libre Paris,EUR,5,5,5,5,31/12/2012 12:00,CET,11,55
DEBUSCHERE,FR0000053308,MLDEB,Marché Libre Paris,EUR,4.52,4.52,4.52,4.52,25/02/2010 15:00,CET,1,-
DEINOVE,FR0010879056,ALDEI,NYSE Alternext Paris,EUR,11.46,11.46,11.08,11.2,29/01/2013 17:13,CET,19229,216529.37
DELFINGEN,FR0000054132,DELF,NYSE Euronext Paris,EUR,9.05,9.06,9,9.06,29/01/2013 17:02,CET,414,3742.44
DELTA PLUS GROUP,FR0004152502,DLTA,NYSE Euronext Paris,EUR,23,23,22.9,22.9,29/01/2013 17:09,CET,693,15934.96
DEMOS,FR0010474130,ALDMO,NYSE Alternext Paris,EUR,2.49,2.49,2.49,2.49,29/01/2013 09:00,CET,1,2.49
DEMOSBSAR28JUL16,FR0010778902,DMOBR,NYSE Alternext Paris,EUR,0.15,0.15,0.15,0.15,4/12/2012 14:41,CET,900,135
DERICHEBOURG,FR0000053381,DBG,NYSE Euronext Paris,EUR,3.85,3.86,3.7,3.803,29/01/2013 17:35,CET,372331,1402312.737
DERICHEBOURGBS0317,FR0010198309,DBGBS,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
DEVERNOIS,FR0000060840,DEVR,NYSE Euronext Paris,EUR,80.02,80.02,80.02,80.02,8/1/2013 16:30,CET,4,320.08
DEVOTEAM,FR0000073793,DVT,NYSE Euronext Paris,EUR,11.68,11.84,11.55,11.55,29/01/2013 17:35,CET,13638,158504.2
DEXIA,BE0003796134,DEXB,"NYSE Euronext Brussels,Paris",EUR,0.04,0.05,0.04,0.05,29/01/2013 17:35,CET,2225666,103572.3
DIAGEO,GB0002374006,DGE,NYSE Euronext Paris,EUR,21.84,22.2,21.84,22.2,29/01/2013 17:35,CET,399,8727.73
DIAGNOSTIC MEDICAL,FR0000063224,DGM,NYSE Euronext Paris,EUR,0.27,0.27,0.26,0.26,29/01/2013 17:35,CET,282050,73979.15
DIAXONHIT,FR0004054427,ALEHT,NYSE Alternext Paris,EUR,1.01,1.01,0.97,1,29/01/2013 17:35,CET,216785,214672.12
DIAXONHIT BSA,FR0011375716,EHTBS,NYSE Alternext Paris,EUR,0.05,0.05,0.05,0.05,29/01/2013 17:00,CET,102843,5142.15
DIETSWELL,FR0010377127,ALDIE,NYSE Alternext Paris,EUR,2.58,2.58,2.58,2.58,29/01/2013 15:30,CET,5622,14504.76
DIGIGRAM,FR0000035784,DIG,NYSE Euronext Paris,EUR,0.95,1.02,0.95,1.02,28/01/2013 16:30,CET,2945,2867.75
DIGITECH,FR0000079824,MLDIG,Marché Libre Paris,EUR,0.49,0.49,0.49,0.49,24/12/2012 12:00,CET,250,122.5
DL SOFTWARE,FR0010357079,ALSDL,NYSE Alternext Paris,EUR,7.3,7.3,7.3,7.3,29/01/2013 09:04,CET,40,292
DMS BSA D,FR0010944884,DGMBD,NYSE Euronext Paris,EUR,0.014,0.015,0.014,0.014,29/01/2013 10:43,CET,237315,3455.21
DNXCORP,FR0010436584,DNX,NYSE Euronext Paris,EUR,18.76,18.8,18.76,18.8,29/01/2013 16:16,CET,2172,40788.12
DOCK.PETR.AMBES AM,FR0000065260,DPAM,NYSE Euronext Paris,EUR,70.5,70.5,70.5,70.5,28/01/2013 11:30,CET,5,352.5
DOLPHIN INTEGRAT.,FR0004022754,ALDOL,NYSE Alternext Paris,EUR,2.4,2.4,2.4,2.4,23/01/2013 15:30,CET,501,1202.4
DOMIA GROUP,FR0000075699,MLDOM,Marché Libre Paris,EUR,5.71,5.71,5.71,5.71,29/01/2013 15:00,CET,62,354.02
DRDGOLD,ZAE000058723,MLDUR,Marché Libre Paris,EUR,0.61,0.61,0.61,0.61,29/01/2013 15:00,CET,150,91.5
DRDGOLD C.10,QS0010679379,DRDP,Marché Libre Paris,EUR,-,-,-,-,-,-,-,-
DRDGOLD C.25,QS0010679387,DRRP,Marché Libre Paris,EUR,-,-,-,-,-,-,-,-
DRDGOLD C.5,QS0010679361,DRRC,Marché Libre Paris,EUR,-,-,-,-,-,-,-,-
DRDGOLD UNITE,ZAE000002275,DRRU,Marché Libre Paris,EUR,-,-,-,-,-,-,-,-
DU PONT DE NEMOURS,US2635341090,DUPP,NYSE Euronext Paris,EUR,35.65,35.65,35.65,35.65,29/01/2013 15:51,CET,10,356.5
DUC,FR0000036287,DUC,NYSE Euronext Paris,EUR,3.73,3.73,3.73,3.73,29/01/2013 11:30,CET,48,179.04
DYNACTION,FR0000130353,DYT,NYSE Euronext Paris,EUR,7.7,7.7,7.7,7.7,29/01/2013 17:12,CET,7107,54723.9
DYNAFOND,FR0000052920,MLDYN,Marché Libre Paris,EUR,3.58,3.58,3.58,3.58,13/12/2012 15:00,CET,1000,3580
EADS,NL0000235190,EAD,NYSE Euronext Paris,EUR,35.75,35.795,35.23,35.3,29/01/2013 17:37,CET,1910214,66685870.83
EASSON TELECOM,HK0000038783,MLEAS,Marché Libre Paris,EUR,0.15,0.15,0.15,0.15,21/12/2012 15:00,CET,5638,845.7
EASYVISTA,FR0010246322,ALEZV,NYSE Alternext Paris,EUR,5.23,5.23,5.23,5.23,29/01/2013 15:30,CET,953,4984.19
EAUX DE DOUAI,FR0005142999,MLEAU,Marché Libre Paris,EUR,230.02,230.02,230.02,230.02,23/01/2013 15:00,CET,20,4600.4
EAUX DE ROYAN,FR0007200100,MLEDR,Marché Libre Paris,EUR,119.95,119.95,119.95,119.95,7/1/2013 15:00,CET,10,1199.5
EAVS,FR0010536185,MLEAV,Marché Libre Paris,EUR,13.95,13.95,13.95,13.95,23/07/2010 16:00,CET,10,-
ECA,FR0010099515,ECASA,NYSE Euronext Paris,EUR,8.14,8.3,8.14,8.3,29/01/2013 17:13,CET,2170,17810.9
ECOLUTIONS,DE000A0XYM45,MLECO,Marché Libre Paris,EUR,5.8,5.8,5.8,5.8,30/07/2010 16:00,CET,10,-
EDENRED,FR0010908533,EDEN,NYSE Euronext Paris,EUR,24.135,24.135,23.625,23.835,29/01/2013 17:35,CET,252988,6030630.045
EDENRED NV,FR0011377175,EDENV,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
EDF,FR0010242511,EDF,NYSE Euronext Paris,EUR,14.455,14.595,14.39,14.59,29/01/2013 17:35,CET,1113950,16155883.32
EDIP,FR0000071995,MLEDI,Marché Libre Paris,EUR,0.42,0.42,0.42,0.42,1/10/2009 16:00,CET,200,-
EDITIONS DU SIGNE,FR0000052755,MLEDS,Marché Libre Paris,EUR,1.05,1.05,1.05,1.05,28/01/2013 15:00,CET,449,471.45
EDITIONS GRANADA,FR0010935320,MLGRA,Marché Libre Paris,EUR,4.69,4.69,4.69,4.69,13/11/2012 15:00,CET,1,4.69
EES,FR0010945733,MLEES,Marché Libre Paris,EUR,20,20,20,20,29/01/2013 15:00,CET,1,20
EGIDE,FR0000072373,GID,NYSE Euronext Paris,EUR,4.78,4.81,4.5,4.52,29/01/2013 17:35,CET,12758,59357.06
EIFFAGE,FR0000130452,FGR,NYSE Euronext Paris,EUR,35.05,35.2,33.495,34.24,29/01/2013 17:37,CET,152800,5225150.115
ELEC.MADAGASCAR,FR0000035719,EEM,NYSE Euronext Paris,EUR,5.73,5.73,5.72,5.73,29/01/2013 10:05,CET,1121,6413.33
ELEC.STRASBOURG,FR0000031023,ELEC,NYSE Euronext Paris,EUR,94.12,94.12,94,94,29/01/2013 16:50,CET,56,5270.12
ELIXENS,FR0000054611,ELIX,NYSE Euronext Paris,EUR,13.49,13.49,13.49,13.49,14/01/2013 11:30,CET,1,13.49
EMME,FR0004155000,EME,NYSE Euronext Paris,EUR,4.32,4.32,4.32,4.32,29/01/2013 11:30,CET,632,2730.24
ENCRES DUBUIT,FR0004030708,DBT,NYSE Euronext Paris,EUR,2.95,2.95,2.84,2.88,29/01/2013 14:15,CET,366,1064.23
ENEOVIA,FR0010535849,MLENE,Marché Libre Paris,EUR,0.23,0.23,0.23,0.23,29/01/2013 15:05,CET,70700,16261
ENTREPARTICULIERS,FR0010424697,ALENT,NYSE Alternext Paris,EUR,2.66,2.66,2.66,2.66,29/01/2013 16:52,CET,1249,3322.34
ENTREPRENDRE,FR0000045122,MLENR,Marché Libre Paris,EUR,37.81,37.81,37.81,37.81,29/01/2013 15:00,CET,35,1323.35
ENVIRONNEMENT SA,FR0010278762,ALTEV,NYSE Alternext Paris,EUR,18.85,18.85,18.85,18.85,29/01/2013 11:53,CET,51,961.35
EO2,FR0010465534,ALEO2,NYSE Alternext Paris,EUR,5.15,5.15,5.15,5.15,28/01/2013 15:30,CET,304,1565.6
EOS IMAGING,FR0011191766,EOSI,NYSE Euronext Paris,EUR,4.59,4.62,4.49,4.55,29/01/2013 17:35,CET,65368,297812.53
ERAMET,FR0000131757,ERA,NYSE Euronext Paris,EUR,110.1,110.2,109.15,109.65,29/01/2013 17:35,CET,9461,1038199.8
ESI GROUP,FR0004110310,ESI,NYSE Euronext Paris,EUR,28,28,27.44,27.6,29/01/2013 17:35,CET,1864,51599.37
ESKER,FR0000035818,ALESK,NYSE Alternext Paris,EUR,13.4,13.4,12.95,12.95,29/01/2013 16:17,CET,3566,46871.23
ESSILOR INTL.,FR0000121667,EI,NYSE Euronext Paris,EUR,76.67,77.26,76.5,77.01,29/01/2013 17:35,CET,316584,24352169.13
ESSILOR NV,FR0011377183,EINV,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
ESSO,FR0000120669,ES,NYSE Euronext Paris,EUR,59.77,59.89,59,59.8,29/01/2013 17:35,CET,2743,163397.16
EST REPUBLICAIN,FR0005310463,MLEST,Marché Libre Paris,EUR,23,23,23,23,8/1/2013 15:00,CET,1,23
ETAM DEVELOPPEMENT,FR0000035743,TAM,NYSE Euronext Paris,EUR,21.27,21.38,21.08,21.38,29/01/2013 17:37,CET,1844,39304.09
ETU.REALI.MOULES,FR0000063950,ERMO,NYSE Euronext Paris,EUR,7.8,7.8,7.8,7.8,23/01/2013 16:30,CET,40,312
EULER HERMES,FR0004254035,ELE,NYSE Euronext Paris,EUR,65.8,65.8,64.71,64.91,29/01/2013 17:36,CET,8322,541737.06
EURASIA FONC INV,FR0000061475,EFI,NYSE Euronext Paris,EUR,0.28,0.28,0.28,0.28,25/01/2013 16:30,CET,200,56
EURASIA GROUPE,FR0010844001,ALEUA,NYSE Alternext Paris,EUR,11,11,11,11,23/01/2013 09:00,CET,90,990
EURAZEO,FR0000121121,RF,NYSE Euronext Paris,EUR,39.605,39.82,39.045,39.785,29/01/2013 17:38,CET,83182,3294358.62
EURINNOV,FR0011035187,MLERI,Marché Libre Paris,EUR,1.8,1.8,1.8,1.8,23/01/2013 15:00,CET,35,63
EURO DISNEY,FR0010540740,EDL,NYSE Euronext Paris,EUR,5.33,5.36,5.23,5.27,29/01/2013 17:35,CET,63155,334475.13
EURO RESSOURCES,FR0000054678,EUR,NYSE Euronext Paris,EUR,2.68,2.74,2.68,2.72,29/01/2013 17:04,CET,4699,12670.47
EUROFINS BSAR 13,FR0010292755,ERFBR,NYSE Euronext Paris,EUR,68.55,73.81,68.55,73.81,28/01/2013 09:07,CET,70,4977.2
EUROFINS BSAR17,FR0010891796,ERFBS,NYSE Euronext Paris,EUR,46,46,46,46,28/01/2013 14:02,CET,22,1012
EUROFINS SCIENT NV,FR0011365329,ERFNV,NYSE Euronext Paris,EUR,127.7,127.7,127.7,127.7,29/01/2013 17:00,CET,925,118122.5
EUROFINS SCIENT.,FR0000038259,ERF,NYSE Euronext Paris,EUR,130.9,131.9,129.85,130.55,29/01/2013 17:35,CET,10478,1364939.7
EUROGERM,FR0010452474,ALGEM,NYSE Alternext Paris,EUR,15.16,15.16,15.16,15.16,29/01/2013 09:00,CET,1,15.16
EUROLAND CORPORATE,FR0010157115,MLERO,Marché Libre Paris,EUR,0.18,0.18,0.18,0.18,24/01/2013 15:00,CET,24293,4372.74
EUROMEDIS GROUPE,FR0000075343,EMG,NYSE Euronext Paris,EUR,5.5,5.58,5.45,5.45,29/01/2013 16:58,CET,5396,29789.26
EUROPACORP,FR0010490920,ECP,NYSE Euronext Paris,EUR,4.11,4.14,4.02,4.12,29/01/2013 17:35,CET,26443,108005.89
EUROPLASMA,FR0000044810,ALEUP,NYSE Alternext Paris,EUR,1.46,1.61,1.44,1.58,29/01/2013 17:35,CET,167141,259511.04
EUROPLASMA PREF,FR0010934216,ALEPP,NYSE Alternext Paris,EUR,-,-,-,-,-,-,-,-
EUROSIC,FR0000038200,ERSC,NYSE Euronext Paris,EUR,32,32,31.9,31.91,29/01/2013 16:26,CET,250,7986.3
EUTELSAT COMMUNIC.,FR0010221234,ETL,NYSE Euronext Paris,EUR,25.365,25.4,25.125,25.36,29/01/2013 17:35,CET,182037,4608481.615
EVERSET,FR0000044745,MLEVE,Marché Libre Paris,EUR,0.92,0.92,0.92,0.92,29/01/2013 15:00,CET,1500,1380
EVOLIS,FR0004166197,ALTVO,NYSE Alternext Paris,EUR,16.75,16.94,16.71,16.71,29/01/2013 12:41,CET,804,13468.01
EXACOMPTA CLAIREF.,FR0000064164,EXAC,NYSE Euronext Paris,EUR,54,54,54,54,28/01/2013 11:30,CET,200,10800
EXEL INDUSTRIES,FR0004527638,EXE,NYSE Euronext Paris,EUR,40.8,40.8,40.49,40.49,29/01/2013 17:35,CET,3516,142938.4
EXPLOS.PROD.CHI.PF,FR0000037343,EPCP,NYSE Euronext Paris,EUR,204.88,204.88,204.88,204.88,22/01/2013 11:30,CET,22,4507.36
EXPLOSIFS PROD.CHI,FR0000039026,EXPL,NYSE Euronext Paris,EUR,183.1,183.1,183.1,183.1,28/01/2013 11:30,CET,10,1831
FACILASOL GROUP,FR0010627760,MLFAC,Marché Libre Paris,EUR,1.77,1.77,1.77,1.77,25/01/2013 15:00,CET,7304,12928.08
FAIVELEY TRANSPORT,FR0000053142,LEY,NYSE Euronext Paris,EUR,53,53.23,52.64,52.96,29/01/2013 17:35,CET,5976,316055.48
FALA,FR0000064222,FALA,NYSE Euronext Paris,EUR,5080,5080,5080,5080,23/01/2013 11:30,CET,1,5080
FASHION B AIR,FR0004034593,ALFBA,NYSE Alternext Paris,EUR,2.77,2.8,2.77,2.77,29/01/2013 11:04,CET,2026,5613.5
FAURECIA,FR0000121147,EO,NYSE Euronext Paris,EUR,13.685,13.775,13.315,13.39,29/01/2013 17:35,CET,337737,4550455.905
FAUVET GIREL,FR0000063034,FAUV,NYSE Euronext Paris,EUR,20.01,20.01,20.01,20.01,21/12/2012 16:36,CET,28,560.28
FAYENC.SARREGUEMI.,FR0000031973,FAYE,NYSE Euronext Paris,EUR,43.81,43.81,43.81,43.81,29/01/2013 16:30,CET,10,438.1
FDL,FR0000030181,FDL,NYSE Euronext Paris,EUR,17.825,17.88,17.825,17.88,29/01/2013 12:21,CET,171,3057.125
FERCO DEV.,FR0010071530,MLFER,Marché Libre Paris,EUR,1.01,1.01,1.01,1.01,29/01/2013 15:00,CET,1200,1212
FERM.CAS.MUN.CANNE,FR0000062101,FCMC,NYSE Euronext Paris,EUR,1130,1150,1130,1150,25/01/2013 16:30,CET,52,58800
FFP,FR0000064784,FFP,NYSE Euronext Paris,EUR,32.51,32.75,32.21,32.23,29/01/2013 17:35,CET,7175,233267.64
FIAT SPA ORD.RGP,IT0001976403,FSOR,NYSE Euronext Paris,EUR,4.63,4.63,4.63,4.63,29/01/2013 16:31,CET,234,1083.42
FIDUCIAL OFF.SOL.,FR0000061418,SACI,NYSE Euronext Paris,EUR,28.26,28.26,28.26,28.26,29/01/2013 11:30,CET,1,28.26
FIDUCIAL REAL EST.,FR0000060535,ORIA,NYSE Euronext Paris,EUR,75.26,75.26,75.26,75.26,29/01/2013 11:30,CET,1,75.26
FIMALAC,FR0000037947,FIM,NYSE Euronext Paris,EUR,36.7,37.4,36.5,37.4,29/01/2013 17:35,CET,2482,91698.21
FIN.ETANG BERRE,FR0000062341,BERR,NYSE Euronext Paris,EUR,6.89,6.89,6.89,6.89,28/01/2013 16:30,CET,57,392.73
FIN.ETANG BERRE PF,FR0000062507,EBPF,NYSE Euronext Paris,EUR,152,152,152,152,29/01/2013 16:34,CET,10,1520
FIN.OUEST AFRICAIN,SN0000033192,FOAF,NYSE Euronext Paris,EUR,3.15,3.15,3.15,3.15,2/1/2013 11:30,CET,14,44.1
FINANCIER CROI INV,FR0010480517,MLFCI,Marché Libre Paris,EUR,0.25,0.25,0.25,0.25,23/01/2013 15:00,CET,200,50
FINANCIERE MARJOS,FR0000060824,FINM,NYSE Euronext Paris,EUR,1.29,1.29,1.29,1.29,26/01/2011 16:30,CET,100,-
FINANCIERE ODET,FR0000062234,ODET,NYSE Euronext Paris,EUR,506.35,507.65,505.05,505.05,29/01/2013 17:38,CET,117,59143.6
FINANCIERE SICOMAX,FR0000066797,MLSIC,Marché Libre Paris,EUR,10.6,10.6,10.6,10.6,9/10/2012 16:00,CET,1,10.6
FINATIS,FR0000035123,FNTS,NYSE Euronext Paris,EUR,64,64,64,64,29/01/2013 11:30,CET,1,64
FINAXO,FR0010487272,MLFXO,Marché Libre Paris,EUR,5.2,5.2,5.2,5.2,28/01/2013 15:27,CET,3221,16749.2
FIPP,FR0000038184,FIPP,NYSE Euronext Paris,EUR,0.16,0.16,0.15,0.15,29/01/2013 15:30,CET,25233,3834.96
FIRSTCAUTION,CH0120879058,MLFIR,Marché Libre Paris,EUR,11,11,11,11,8/9/2011 16:00,CET,100,-
FLEURY MICHON,FR0000074759,FLE,NYSE Euronext Paris,EUR,41.49,41.49,41.02,41.15,29/01/2013 17:35,CET,529,21743.99
FONC. PARIS NORD,FR0011277391,FPN,NYSE Euronext Paris,EUR,0.26,0.26,0.26,0.26,29/01/2013 16:50,CET,1008,262.08
FONC.DES REGIONS,FR0000064578,FDR,NYSE Euronext Paris,EUR,62.8,63.1,62.51,62.9,29/01/2013 17:35,CET,42088,2644675.82
FONCIER PARIS BS,FR0010980045,FPFBS,NYSE Euronext Paris,EUR,1.1,1.1,1.1,1.1,28/01/2013 15:15,CET,25,27.5
FONCIER PARIS FRAN,FR0010304329,FPF,NYSE Euronext Paris,EUR,112.3,112.3,112.3,112.3,29/01/2013 09:11,CET,1,112.3
FONCIERE 6 ET 7,FR0010436329,SRG,NYSE Euronext Paris,EUR,16.76,16.76,16.46,16.46,29/01/2013 16:30,CET,3801,63164.76
FONCIERE 7 INVEST,FR0000065930,LEBL,NYSE Euronext Paris,EUR,0.66,0.66,0.66,0.66,28/01/2013 16:30,CET,162,106.92
FONCIERE ATLAND,FR0000064362,FATL,NYSE Euronext Paris,EUR,58.5,58.5,58.5,58.5,29/01/2013 09:00,CET,1,58.5
FONCIERE DES MURS,FR0000060303,FMU,NYSE Euronext Paris,EUR,18.62,18.64,18.3,18.45,29/01/2013 17:35,CET,7064,130979.84
FONCIERE EURIS,FR0000038499,EURS,NYSE Euronext Paris,EUR,39.55,39.55,39.55,39.55,29/01/2013 11:30,CET,1,39.55
FONCIERE INEA,FR0010341032,INEA,NYSE Euronext Paris,EUR,32.86,32.86,32.86,32.86,29/01/2013 10:30,CET,115,3778.9
FONCIERE LYONNAISE,FR0000033409,FLY,NYSE Euronext Paris,EUR,35.805,36.25,35.7,35.82,29/01/2013 17:35,CET,1150,41369.76
FONCIERE R-PARIS,FR0000063265,FFBE,NYSE Euronext Paris,EUR,34.97,34.97,34.97,34.97,8/7/2011 12:30,CET,1,-
FONCIERE SEPRIC,FR0004031292,SPRIC,NYSE Euronext Paris,EUR,8.65,8.65,8.65,8.65,24/01/2013 11:30,CET,1,8.65
FONCIERE VOLTA,FR0000053944,SPEL,NYSE Euronext Paris,EUR,4.97,4.97,4.97,4.97,29/01/2013 16:30,CET,11000,54670
FORD MOTOR,US3453708600,FORDP,NYSE Euronext Paris,EUR,10.01,10.45,9.79,9.79,29/01/2013 16:30,CET,4248,43667
FORESTIERE EQUAT.,CI0000053161,FORE,NYSE Euronext Paris,EUR,463,463,463,463,25/01/2013 11:30,CET,15,6945
FORG.TRIE CHATEAU,FR0000064990,MLFTC,Marché Libre Paris,EUR,7.2,7.2,7.2,7.2,27/12/2012 15:00,CET,50,360
FOUNTAINE PAJOT,FR0010485268,ALFPC,NYSE Alternext Paris,EUR,8.85,8.85,8.85,8.85,29/01/2013 15:45,CET,181,1601.85
FRANCAISE DE DECO.,FR0000072589,MLFDD,Marché Libre Paris,EUR,1.3,1.3,1.3,1.3,25/01/2013 15:00,CET,398,517.4
FRANCE CHAUFFAGE,FR0004260479,MLFRC,Marché Libre Paris,EUR,38.29,38.29,38.29,38.29,25/01/2013 15:00,CET,10,382.9
FRANCE TELEC NV14,FR0011381052,FTENV,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
FRANCE TELECOM,FR0000133308,FTE,NYSE Euronext Paris,EUR,8.487,8.637,8.483,8.603,29/01/2013 17:35,CET,6695315,57215086.57
FRANCE TELECOM NV,FR0011170075,FTN13,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
FREELANCE.COM,FR0004187367,ALFRE,NYSE Alternext Paris,EUR,1.19,1.19,1.19,1.19,14/01/2013 15:30,CET,940,1118.6
FREY,FR0010588079,FREY,NYSE Euronext Paris,EUR,15.51,15.51,15.51,15.51,29/01/2013 11:30,CET,1,15.51
FRIENDSCLEAR,FR0010829655,MLFCL,Marché Libre Paris,EUR,4.2,4.2,4.2,4.2,31/12/2012 12:00,CET,1,4.2
FROMAGERIES BEL,FR0000121857,FBEL,NYSE Euronext Paris,EUR,185,186.1,185,186.1,28/01/2013 16:30,CET,402,74645
FUDAKIN,HK0000058989,MLKIN,Marché Libre Paris,EUR,11,11,11,11,19/12/2011 15:00,CET,500,5500
G.A.I.,FR0000053415,MLGAI,Marché Libre Paris,EUR,98,98,98,98,28/01/2011 15:00,CET,1,-
G.OPEN BSAAR1014,FR0010518654,OPBSR,NYSE Euronext Paris,EUR,0.33,0.33,0.33,0.33,8/6/2012 14:24,CET,586,193.38
GALEO,FR0011100759,MLGAL,Marché Libre Paris,EUR,14.01,14.01,14.01,14.01,29/01/2013 15:00,CET,1,14.01
GALLOO ILE DE FCE,FR0000077232,MLGRD,Marché Libre Paris,EUR,12.59,12.59,12.59,12.59,8/5/2012 16:00,CET,1,12.59
GAMELOFT SE,FR0000079600,GFT,NYSE Euronext Paris,EUR,5.22,5.24,5.14,5.24,29/01/2013 17:35,CET,58645,305315.03
GASCOGNE,FR0000124414,BI,NYSE Euronext Paris,EUR,4.9,4.92,4.87,4.87,29/01/2013 17:17,CET,210,1030.75
GAUMONT,FR0000034894,GAM,NYSE Euronext Paris,EUR,38.76,38.76,38.76,38.76,29/01/2013 09:00,CET,1,38.76
GAUSSIN,FR0010342329,ALGAU,NYSE Alternext Paris,EUR,1.99,2,1.97,1.99,29/01/2013 17:35,CET,12895,25663.67
GDF SUEZ,FR0010208488,GSZ,"NYSE Euronext Paris,Brussels",EUR,15.425,15.51,15.355,15.415,29/01/2013 17:35,CET,4755112,73430130.72
GDS (144A) RUSAL,US9098831004,RUAL,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
GDS (S) RUSAL,US9098832093,RUSAL,NYSE Euronext Paris,EUR,9.33,9.33,9.33,9.33,25/01/2013 15:10,CET,110,1026.3
GDS MOULINS STRAS.,FR0000064180,GDMS,NYSE Euronext Paris,EUR,1045,1045,1045,1045,17/01/2013 11:30,CET,2,2090
GEA GRENOBL.ELECT.,FR0000053035,GEA,NYSE Euronext Paris,EUR,74.98,75.2,74.7,75.1,29/01/2013 17:35,CET,3655,274101.73
GECI AVIATION,FR0010449199,ALRAI,NYSE Alternext Paris,EUR,0.6,0.62,0.6,0.61,7/6/2012 14:52,CET,41919,25578.01
GECI INTL,FR0000079634,GECP,NYSE Euronext Paris,EUR,1.74,1.84,1.7,1.79,7/6/2012 16:46,CET,1064024,1892142.03
GECINA NOM.,FR0010040865,GFC,NYSE Euronext Paris,EUR,86.4,86.73,85.54,85.71,29/01/2013 17:35,CET,54173,4653115.34
GEMALTO,NL0000400653,GTO,NYSE Euronext Paris,EUR,64.67,64.75,62.88,64.67,29/01/2013 17:35,CET,752383,48025381.59
GENERAL ELECTRIC,US3696041033,GNE,NYSE Euronext Paris,EUR,16.74,16.86,16.66,16.68,29/01/2013 17:17,CET,7408,124105.04
GENERALE DE SANTE,FR0000044471,GDS,NYSE Euronext Paris,EUR,10.47,10.64,10.46,10.58,29/01/2013 17:17,CET,2078,21976.92
GENERIX,FR0010501692,GENX,NYSE Euronext Paris,EUR,0.78,0.79,0.78,0.78,29/01/2013 16:46,CET,15406,12049.08
GENFIT,FR0004163111,ALGFT,NYSE Alternext Paris,EUR,4.05,4.18,4.03,4.09,29/01/2013 17:35,CET,157513,643885.45
GENOWAY,FR0004053510,ALGEN,NYSE Alternext Paris,EUR,2.05,2.05,1.98,2.04,29/01/2013 11:42,CET,1109,2236.44
GEOREX PROV.REGPT,FR0000057945,MLGEO,Marché Libre Paris,EUR,1.15,1.15,1.15,1.15,24/01/2013 15:00,CET,356,409.4
GEVELOT,FR0000033888,ALGEV,NYSE Alternext Paris,EUR,49,49,49,49,25/01/2013 15:30,CET,220,10780
GFI INFORMATIQUE,FR0004038099,GFI,NYSE Euronext Paris,EUR,3.04,3.04,2.98,2.99,29/01/2013 17:35,CET,21093,63259.93
GIORGIO FEDON,IT0001210050,FED,NYSE Euronext Paris,EUR,4.01,4.01,4.01,4.01,29/01/2013 09:00,CET,1,4.01
GL EVENTS,FR0000066672,GLO,NYSE Euronext Paris,EUR,18.88,18.89,18.71,18.88,29/01/2013 17:35,CET,9064,170634.38
GLOBAL BIOENERGIES,FR0011052257,ALGBE,NYSE Alternext Paris,EUR,29.9,29.99,29.9,29.93,29/01/2013 17:26,CET,133,3981.98
GLOBAL ECOPOWER,FR0011289198,MLGEP,Marché Libre Paris,EUR,6.7,6.7,6.7,6.7,25/01/2013 15:00,CET,620,4154
GLOBAL ECOPOWER NR,FR0010519082,GEPNR,Marché Libre Paris,EUR,0.08,0.08,0.08,0.08,9/1/2013 15:30,CET,1840,147.2
GLOBAL EQUITIES CF,FR0004060234,ALGIS,NYSE Alternext Paris,EUR,2.58,2.58,2.58,2.58,29/01/2013 15:30,CET,13,33.54
GLOBAL EQUITIES CM,FR0004029452,MLGE,Marché Libre Paris,EUR,0.15,0.15,0.15,0.15,10/1/2013 15:00,CET,3000,450
GLOBAL INTERFACE,FR0010108688,MLGLO,Marché Libre Paris,EUR,0.02,0.02,0.02,0.02,25/01/2013 15:00,CET,1500,30
GLOBALEQBSADEC2015,FR0010972000,GISBS,NYSE Alternext Paris,EUR,0.24,0.24,0.24,0.24,24/12/2012 13:00,CET,2765,663.6
GOLD BY GOLD,FR0011208693,ALGLD,NYSE Alternext Paris,EUR,5.58,5.58,5.44,5.57,29/01/2013 17:16,CET,447,2433.12
GOLOG,LU0310864698,MLGOL,Marché Libre Paris,EUR,2.5,2.5,2.5,2.5,17/07/2009 16:11,CET,23806,-
GPE GROUP PIZZORNO,FR0010214064,GPE,NYSE Euronext Paris,EUR,13.81,13.81,13.5,13.5,29/01/2013 12:17,CET,26,351.31
GRAINES VOLTZ,FR0000065971,GRVO,NYSE Euronext Paris,EUR,21.2,21.2,21.2,21.2,29/01/2013 11:30,CET,74,1568.8
GRAND MARNIER,FR0000038036,MALA,NYSE Euronext Paris,EUR,3999.99,3999.99,3999.99,3999.99,29/01/2013 11:30,CET,1,3999.99
GREEN ENERGY GE4S,BE0948833760,MLGES,Marché Libre Paris,EUR,47,47,47,47,29/01/2013 15:00,CET,1,47
GROPEN BSAAR0914,FR0010518688,OPNBS,NYSE Euronext Paris,EUR,0.01,0.01,0.01,0.01,10/1/2013 10:16,CET,99,0.99
GROUPE CARNIVOR,FR0000076960,MLGRC,Marché Libre Paris,EUR,20,20,20,20,14/01/2013 15:00,CET,20,400
GROUPE CASPERA,FR0010912519,MLSIS,Marché Libre Paris,EUR,4.8,4.8,4.8,4.8,24/06/2011 16:00,CET,3,-
GROUPE CLAF,FR0010834325,MLCLA,Marché Libre Paris,EUR,0.41,0.41,0.41,0.41,28/01/2013 15:00,CET,1,0.41
GROUPE CRIT,FR0000036675,CEN,NYSE Euronext Paris,EUR,15.36,15.4,15.36,15.4,29/01/2013 14:16,CET,592,9112.76
GROUPE EUROTUNNEL,FR0010533075,GET,"NYSE Euronext Paris,London",EUR,6.393,6.395,6.289,6.3,29/01/2013 17:35,CET,1574266,9931322.976
GROUPE FLO,FR0004076891,FLO,NYSE Euronext Paris,EUR,3.33,3.37,3.32,3.32,29/01/2013 16:48,CET,4793,16052.6
GROUPE GO SPORT,FR0000072456,GSP,NYSE Euronext Paris,EUR,4.3,4.3,4.24,4.24,29/01/2013 13:59,CET,1001,4244.3
GROUPE GORGE,FR0000062671,GOE,NYSE Euronext Paris,EUR,6.72,6.74,6.71,6.72,29/01/2013 15:44,CET,677,4552.26
GROUPE GUILLIN,FR0000051831,ALGIL,NYSE Alternext Paris,EUR,67.95,67.96,67.95,67.95,29/01/2013 16:16,CET,65,4417.2
GROUPE JAJ,FR0004010338,GJAJ,NYSE Euronext Paris,EUR,1.14,1.14,1.14,1.14,7/6/2012 12:30,CET,600,684
GROUPE JEMINI,FR0011001742,ALJEM,NYSE Alternext Paris,EUR,2,2,2,2,30/10/2012 10:00,CET,1,2
GROUPE OPEN,FR0004050300,OPN,NYSE Euronext Paris,EUR,5.83,5.87,5.82,5.87,29/01/2013 17:35,CET,2651,15463.33
GROUPE PARTOUCHE,FR0000053548,PARP,NYSE Euronext Paris,EUR,1.08,1.14,1.08,1.13,29/01/2013 17:35,CET,560147,625162.27
GROUPE PLUS-VALUES,FR0010529719,MLPVG,Marché Libre Paris,EUR,0.01,0.01,0.01,0.01,27/12/2012 15:00,CET,20000,200
GROUPE PROMEO,FR0010254466,ALMEO,NYSE Alternext Paris,EUR,16.49,16.49,16.49,16.49,29/01/2013 09:00,CET,5,82.45
GROUPE RIVALIS,FR0010766642,MLRIV,Marché Libre Paris,EUR,9.98,9.98,9.98,9.98,18/04/2012 16:00,CET,105,1047.9
GROUPE STERIA,FR0000072910,RIA,NYSE Euronext Paris,EUR,15.2,15.2,14.91,15.05,29/01/2013 17:35,CET,93202,1402628.12
GROUPE VIAL,FR0010340406,VIA,NYSE Euronext Paris,EUR,0.71,0.71,0.68,0.7,29/01/2013 17:14,CET,10530,7162.23
GROUPIMO,FR0010490961,ALIMO,NYSE Alternext Paris,EUR,0.11,0.11,0.11,0.11,29/01/2013 15:30,CET,12,1.32
GUERBET,FR0000032526,GBT,NYSE Euronext Paris,EUR,112.56,112.56,111,112,29/01/2013 17:35,CET,2922,326750.41
GUILLEMOT,FR0000066722,GUI,NYSE Euronext Paris,EUR,0.8,0.81,0.79,0.81,29/01/2013 17:35,CET,2290,1844.45
GUY DEGRENNE,FR0004035061,GUYD,NYSE Euronext Paris,EUR,1.2,1.2,1.2,1.2,29/01/2013 11:30,CET,1,1.2
H2O INNOVATION INC,CA4433001084,ALHEO,NYSE Alternext Paris,EUR,0.16,0.16,0.16,0.16,29/01/2013 15:30,CET,7000,1120
HAIGUAN,HK0000048048,MLHAI,Marché Libre Paris,EUR,-,-,-,-,-,-,-,-
HAPPYDOO,FR0010491373,MLHAP,Marché Libre Paris,EUR,0.09,0.09,0.09,0.09,8/1/2013 15:00,CET,1700,153
HARVEST,FR0010207795,ALHVS,NYSE Alternext Paris,EUR,25.5,25.5,25.5,25.5,29/01/2013 15:30,CET,1,25.5
HAULOTTE GROUP,FR0000066755,PIG,NYSE Euronext Paris,EUR,6.17,6.33,6.17,6.23,29/01/2013 17:35,CET,48360,302312.8
HAVAS,FR0000121881,HAV,NYSE Euronext Paris,EUR,4.802,4.844,4.772,4.835,29/01/2013 17:35,CET,346964,1669871.395
HAVBSAAR2013,FR0010355644,HAVBS,NYSE Euronext Paris,EUR,0.629,0.629,0.629,0.629,24/01/2013 16:21,CET,3500,2201.5
HAVBSAAR2015,FR0010562058,HAVBR,NYSE Euronext Paris,EUR,1.08,1.09,0.98,0.98,29/01/2013 14:51,CET,17022,17507.56
HENRI MAIRE,FR0000061087,MAIR,NYSE Euronext Paris,EUR,2.33,2.33,2.33,2.33,29/01/2013 11:30,CET,24,55.92
HERMES INTL,FR0000052292,RMS,NYSE Euronext Paris,EUR,241.35,242.2,238.95,240.8,29/01/2013 17:35,CET,18904,4546499.45
HEURTEY PETROCHEM,FR0010343186,ALHPC,NYSE Alternext Paris,EUR,28.8,29.26,28.8,29,29/01/2013 17:22,CET,2770,80529.8
HEXCEL,US4282911084,HXL,NYSE Euronext Paris,EUR,16.5,16.5,16.5,16.5,24/02/2012 06:00,CET,40,660
HF,FR0000038531,HF,NYSE Euronext Paris,EUR,7.5,7.5,7.48,7.5,29/01/2013 17:35,CET,2623,19671.51
HF BSAAR 02AUG2014,FR0010492694,HFBS,NYSE Euronext Paris,EUR,0.01,0.01,0.01,0.01,15/01/2013 09:00,CET,6,0.06
HI-MEDIA,FR0000075988,HIM,NYSE Euronext Paris,EUR,2.04,2.11,2.04,2.07,29/01/2013 17:35,CET,230426,479078.51
HIGH CO,FR0000054231,HCO,NYSE Euronext Paris,EUR,5.08,5.1,5.08,5.08,29/01/2013 17:35,CET,2786,14182.88
HIOLLE INDUSTRIES,FR0000077562,ALHIO,NYSE Alternext Paris,EUR,3.07,3.12,3.07,3.1,29/01/2013 17:27,CET,2538,7831.31
HITECHPROS,FR0010396309,ALHIT,NYSE Alternext Paris,EUR,5.53,5.75,5.53,5.53,29/01/2013 12:43,CET,511,2903.6
HOCHE BAINS L.BAIN,FR0000051302,MLHBB,Marché Libre Paris,EUR,12,12,12,12,18/12/2012 15:00,CET,10,120
HOLOGRAM IND.,FR0000062168,HOL,NYSE Euronext Paris,EUR,28.1,28.1,28.05,28.1,29/01/2013 15:43,CET,271,7607.6
HOLOGRAM NV,FR0011377191,HOLNV,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
HOLOSFIND,FR0010446765,ALHOL,NYSE Alternext Paris,EUR,0.4,0.41,0.39,0.41,29/01/2013 17:35,CET,125131,50593.24
HOMAIR VACANCES,FR0010307322,ALHOM,NYSE Alternext Paris,EUR,4.55,4.55,4.3,4.31,25/01/2013 14:37,CET,1455,6262.75
HOT.MAJESTIC CANNE,FR0006226791,MLHMC,Marché Libre Paris,EUR,3002,3002,3002,3002,24/01/2013 15:26,CET,8,24016
HOTELIM,FR0000053738,MLHOT,Marché Libre Paris,EUR,26.5,26.5,26.5,26.5,26/07/2012 16:00,CET,246,6519
HOTELS DE PARIS,FR0004165801,HDP,NYSE Euronext Paris,EUR,3.35,3.35,3.35,3.35,29/01/2013 11:30,CET,750,2512.5
HOTL.IMMOB.NICE,FR0006563904,MLHIN,Marché Libre Paris,EUR,100,100,100,100,17/12/2012 15:00,CET,11,1100
HSBC HOLDINGS,GB0005405286,HSB,NYSE Euronext Paris,EUR,8.35,8.43,8.35,8.41,29/01/2013 17:29,CET,25288,212252.16
HUBWOO,FR0004052561,HBW,NYSE Euronext Paris,EUR,0.21,0.22,0.2,0.21,29/01/2013 17:21,CET,412015,86022.36
HUIS CLOS,FR0000072357,HCL,NYSE Euronext Paris,EUR,17.74,17.74,17.74,17.74,29/01/2013 11:30,CET,1,17.74
HYBRIGENICS,FR0004153930,ALHYG,NYSE Alternext Paris,EUR,1.01,1.06,1,1.05,29/01/2013 16:57,CET,249364,254601.27
HYDRAULIQUE PB,FR0000064735,MLHYD,Marché Libre Paris,EUR,150,150,150,150,11/4/2005 1:00,CET,9,-
HYDRO-EXPLOIT.,FR0005843125,MLHYE,Marché Libre Paris,EUR,52.2,52.2,52.2,52.2,21/01/2013 15:00,CET,40,2088
I2S,FR0005854700,ALI2S,NYSE Alternext Paris,EUR,2.08,2.08,2.08,2.08,28/01/2013 15:30,CET,120,249.6
ICADE,FR0000035081,ICAD,NYSE Euronext Paris,EUR,65.3,65.61,65.04,65.22,29/01/2013 17:36,CET,48832,3179259.63
ID FUTURE,FR0000060410,IDF,NYSE Euronext Paris,EUR,1.29,1.29,1.29,1.29,26/11/2010 11:30,CET,1,-
ID LOGISTICS GROUP,FR0010929125,IDL,NYSE Euronext Paris,EUR,29.45,29.61,28.89,29.24,29/01/2013 17:35,CET,1198,34956.35
IDI,FR0000051393,IDIP,NYSE Euronext Paris,EUR,22.15,22.4,22.15,22.4,29/01/2013 10:17,CET,445,9928.95
IDS,FR0000079691,MLIDS,Marché Libre Paris,EUR,0.53,0.53,0.53,0.53,28/01/2013 15:00,CET,2200,1166
IDSUD,FR0000062184,ALIDS,NYSE Alternext Paris,EUR,18.8,18.8,18.8,18.8,29/01/2013 15:30,CET,1124,21131.2
IEC PROFES.MEDIA,FR0000066680,IEC,NYSE Euronext Paris,EUR,1.56,1.6,1.49,1.6,22/01/2013 17:35,CET,4090,6382.7
IGE + XAO,FR0000030827,IGE,NYSE Euronext Paris,EUR,42.75,42.75,42.75,42.75,29/01/2013 09:00,CET,1,42.75
ILIAD,FR0004035913,ILD,NYSE Euronext Paris,EUR,138.3,139.65,138,138.5,29/01/2013 17:35,CET,66998,9287153.85
IMALLIANCE,FR0010086371,MLIML,Marché Libre Paris,EUR,2.09,2.09,2.09,2.09,29/01/2013 15:00,CET,1,2.09
IMERYS,FR0000120859,NK,NYSE Euronext Paris,EUR,49,49,48.41,48.6,29/01/2013 17:35,CET,34911,1697565.685
IMM.PARIS.PERLE,FR0006859039,MLIPP,Marché Libre Paris,EUR,138,138,138,138,29/12/2011 15:00,CET,15,2070
IMMOB.DASSAULT,FR0000033243,IMDA,NYSE Euronext Paris,EUR,17.8,17.81,17.8,17.81,29/01/2013 12:23,CET,301,5360.8
IMMOB.HOTELIERE,FR0000036980,IMHO,NYSE Euronext Paris,EUR,1.29,1.29,1.29,1.29,1/10/2007 12:30,CET,1,-
IMPRIMERIE CHIRAT,FR0000065773,MLIMP,Marché Libre Paris,EUR,6.5,6.5,6.5,6.5,25/01/2013 15:00,CET,1,6.5
INDEX MULTIMEDIA,FR0004061513,MUL,NYSE Euronext Paris,EUR,0.48,0.48,0.48,0.48,29/01/2013 09:00,CET,1,0.48
INDLE FIN.ENTREPR.,FR0000066219,INFE,NYSE Euronext Paris,EUR,55,55,55,55,29/01/2013 16:30,CET,41,2255
INFOCLIP,FR0011158823,MLIFC,Marché Libre Paris,EUR,14.3,14.3,14.3,14.3,29/01/2013 15:00,CET,1,14.3
INFOSAT,FR0010688465,MLSAT,Marché Libre Paris,EUR,2.35,2.35,2.35,2.35,28/09/2012 16:00,CET,100,235
INFOTEL,FR0000071797,INF,NYSE Euronext Paris,EUR,52.6,52.71,52.6,52.6,29/01/2013 17:19,CET,353,18597.05
INGENICO,FR0000125346,ING,NYSE Euronext Paris,EUR,46.32,46.925,45.515,46,29/01/2013 17:35,CET,195704,8837002.945
INNATE PHARMA,FR0010331421,IPH,NYSE Euronext Paris,EUR,2.54,2.63,2.51,2.62,29/01/2013 17:35,CET,338601,876453.18
INNELEC MULTIMEDIA,FR0000064297,INN,NYSE Euronext Paris,EUR,4.83,4.85,4.8,4.8,29/01/2013 17:16,CET,1791,8658.73
INSIDE SECURE,FR0010291245,INSD,NYSE Euronext Paris,EUR,3.08,3.1,2.92,2.99,29/01/2013 17:35,CET,116204,350261.72
INSTALLUX,FR0000060451,STAL,NYSE Euronext Paris,EUR,155,155,155,155,25/01/2013 16:30,CET,56,8680
INTEGRAGEN,FR0010908723,ALINT,NYSE Alternext Paris,EUR,7,7,7,7,29/01/2013 15:30,CET,10,70
INTERPARFUMS,FR0004024222,ITP,NYSE Euronext Paris,EUR,24.55,24.7,24.2,24.28,29/01/2013 17:35,CET,48543,1186104.22
INTEXA,FR0000064958,ITXT,NYSE Euronext Paris,EUR,6,6,6,6,25/09/2012 17:30,CET,7,42
INTLE PLANT.HEVEAS,FR0000036857,SIPH,NYSE Euronext Paris,EUR,68.6,68.6,67.1,67.5,29/01/2013 17:35,CET,2008,135467.03
INTRASENSE,FR0011179886,ALINS,NYSE Alternext Paris,EUR,5.3,5.3,5.25,5.25,29/01/2013 17:20,CET,981,5178.6
INVENTORISTE,FR0010082305,ALIVT,NYSE Alternext Paris,EUR,37.15,37.15,37.15,37.15,29/01/2013 09:00,CET,1,37.15
IOC HOLDING,BE6200101556,MLIOC,Marché Libre Paris,EUR,2.51,2.51,2.51,2.51,12/6/2012 16:00,CET,1,2.51
IPERNITY.ORG,FR0010777680,MLIPY,Marché Libre Paris,EUR,9.31,9.31,9.31,9.31,29/01/2013 15:00,CET,1,9.31
IPSEN,FR0010259150,IPN,NYSE Euronext Paris,EUR,25.5,25.66,25.23,25.52,29/01/2013 17:35,CET,32310,823202.505
IPSOS,FR0000073298,IPS,NYSE Euronext Paris,EUR,28.375,29.11,28.375,29.08,29/01/2013 17:35,CET,46927,1358151.49
IRDNORDPASDECALAIS,FR0000124232,DP,NYSE Euronext Paris,EUR,14.87,14.87,14.87,14.87,29/01/2013 09:00,CET,1,14.87
ISCOOL ENTERTAIN.,FR0004060671,ALISC,NYSE Alternext Paris,EUR,1,1,1,1,21/01/2013 15:30,CET,30,30
IT LINK,FR0000072597,ITL,NYSE Euronext Paris,EUR,2.63,2.63,2.6,2.63,29/01/2013 16:48,CET,701,1831.63
IT SOLUTIONS,FR0004186351,MLGIT,Marché Libre Paris,EUR,6,6,6,6,2/2/2012 15:00,CET,96,576
ITESOFT,FR0004026151,ITE,NYSE Euronext Paris,EUR,2.44,2.49,2.44,2.49,29/01/2013 15:36,CET,1008,2459.67
ITS GROUP,FR0000073843,ITS,NYSE Euronext Paris,EUR,4.46,4.46,4.44,4.44,29/01/2013 15:57,CET,607,2698.1
ITS GROUP BSAR,FR0010718379,ITBSR,NYSE Euronext Paris,EUR,1.67,1.67,1.67,1.67,27/12/2012 12:38,CET,920,1536.4
JACQUES BOGART,FR0000032633,JBOG,NYSE Euronext Paris,EUR,228,228,228,228,7/1/2013 16:30,CET,20,4560
JACQUET METAL SCE,FR0000033904,JCQ,NYSE Euronext Paris,EUR,9.75,9.775,9.71,9.773,29/01/2013 17:35,CET,3818,37218.415
JC DECAUX NV,FR0011365832,DECNV,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
JC DECAUX SA.,FR0000077919,DEC,NYSE Euronext Paris,EUR,20.965,21.08,20.305,20.405,29/01/2013 17:35,CET,265063,5441845.88
JSA TECHNOLOGY,FR0010680033,MLJSA,Marché Libre Paris,EUR,0.09,0.09,0.09,0.09,29/01/2013 15:00,CET,1,0.09
KAUFMAN ET BROAD,FR0004007813,KOF,NYSE Euronext Paris,EUR,17.47,17.75,17.47,17.53,29/01/2013 17:35,CET,3381,59527.2
KERTEL,FR0010569319,MLKER,Marché Libre Paris,EUR,4.99,4.99,4.99,4.99,9/9/2010 16:00,CET,2,-
KEYRUS,FR0004029411,KEY,NYSE Euronext Paris,EUR,1.27,1.28,1.26,1.28,29/01/2013 17:35,CET,102,130.53
KEYRUS BSAAR 2014,FR0010645200,KEYBS,NYSE Euronext Paris,EUR,0.25,0.25,0.25,0.25,13/07/2012 12:28,CET,300,75
KEYYO,FR0000185621,ALKEY,NYSE Alternext Paris,EUR,5.76,5.76,5.76,5.76,29/01/2013 09:00,CET,1,5.76
KIMOCE,FR0000074692,MLKIM,Marché Libre Paris,EUR,10.51,10.51,10.51,10.51,28/01/2013 15:00,CET,1,10.51
KINDY,FR0000052904,KIND,NYSE Euronext Paris,EUR,4.71,5,4.65,5,29/01/2013 17:28,CET,5175,24965.76
KLEMURS,FR0010404780,KMU,NYSE Euronext Paris,EUR,18,18,18,18,29/01/2013 13:29,CET,101,1818
KLEPIERRE,FR0000121964,LI,NYSE Euronext Paris,EUR,29.495,29.655,29.225,29.45,29/01/2013 17:35,CET,239774,7051293.705
KNIGHT CAPITAL GRP,US4990051066,KCG,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
KORIAN,FR0010386334,KORI,NYSE Euronext Paris,EUR,14.15,14.26,14.06,14.18,29/01/2013 17:26,CET,5219,73929.4
KRIEF GROUP,FR0004152700,MLKRI,Marché Libre Paris,EUR,7.99,7.99,7.99,7.99,29/01/2013 15:00,CET,3,23.97
L'OREAL,FR0000120321,OR,NYSE Euronext Paris,EUR,111.4,113.15,110.6,113.15,29/01/2013 17:35,CET,439867,49336069.9
LA FONCIERE VERTE,FR0000039638,LFVE,NYSE Euronext Paris,EUR,78.47,78.47,78.47,78.47,11/4/2011 17:30,CET,3,-
LA PERLA WORLD,FR0000064917,PERW,NYSE Euronext Paris,EUR,0.05,0.05,0.05,0.05,11/8/2011 11:42,CET,178700,-
LACIE S.A.,FR0000054314,LAC,NYSE Euronext Paris,EUR,4.05,4.12,4.02,4.04,29/01/2013 17:17,CET,3695,14976.02
LACROIX SA,FR0000066607,LACR,NYSE Euronext Paris,EUR,12.59,12.82,12.59,12.72,29/01/2013 17:23,CET,1837,23400.06
LAFARGE,FR0000120537,LG,NYSE Euronext Paris,EUR,45.87,45.925,44.78,45.175,29/01/2013 17:35,CET,1109722,47804340.41
LAFARGE NV,FR0011381045,LGNV,NYSE Euronext Paris,EUR,47.3,47.3,47.3,47.3,14/01/2013 17:00,CET,80,3784
LAFUMA,FR0000035263,LAF,NYSE Euronext Paris,EUR,20,20,19.95,20,29/01/2013 17:35,CET,1281,25605
LAGARDERE ACT.BRO.,MC0000120790,LAGB,NYSE Euronext Paris,EUR,298,298,298,298,21/12/2012 11:30,CET,1,298
LAGARDERE S.C.A.,FR0000130213,MMB,NYSE Euronext Paris,EUR,26.53,27,26.53,26.625,29/01/2013 17:38,CET,358122,9559548.74
LANSON-BCC,FR0004027068,LAN,NYSE Euronext Paris,EUR,35,35,34.16,34.8,29/01/2013 17:24,CET,1526,53029.72
LATONIA INVEST.,PA5183021045,LATO,NYSE Euronext Paris,EUR,35.5,35.5,35.5,35.5,26/09/2005 01:00,CET,100,-
LAURENT-PERRIER,FR0006864484,LPE,NYSE Euronext Paris,EUR,68,69,67,69,29/01/2013 17:35,CET,2078,141562.64
LDC,FR0000053829,LOUP,NYSE Euronext Paris,EUR,95.15,96.1,95,95.9,29/01/2013 17:35,CET,962,92200.61
LDLC.COM,FR0000075442,LDL,NYSE Euronext Paris,EUR,8.06,8.06,7.99,8,29/01/2013 16:16,CET,7160,57412.48
LE NOBLE AGE,FR0004170017,LNA,NYSE Euronext Paris,EUR,11,11,10.78,10.78,29/01/2013 17:37,CET,6105,66337.46
LE TANNEUR,FR0000075673,LTAN,NYSE Euronext Paris,EUR,5.3,5.3,5.3,5.3,29/01/2013 13:02,CET,150,795
LEADERLEASE,FR0010921163,MLLEA,Marché Libre Paris,EUR,3.2,3.2,3.2,3.2,3/2/2012 15:00,CET,3,9.6
LEADMEDIA,FR0011053636,ALLMG,NYSE Alternext Paris,EUR,7.1,7.2,7.07,7.07,29/01/2013 17:23,CET,1911,13644.47
LEBON,FR0000121295,LBON,NYSE Euronext Paris,EUR,98,98,98,98,29/01/2013 16:30,CET,504,49392
LECTEURS MONDE,FR0000034779,MLLEM,Marché Libre Paris,EUR,1.01,1.01,1.01,1.01,22/01/2013 15:00,CET,175,176.75
LECTRA,FR0000065484,LSS,NYSE Euronext Paris,EUR,5.38,5.4,5.38,5.39,29/01/2013 16:08,CET,571,3077.18
LEGRAND,FR0010307819,LR,NYSE Euronext Paris,EUR,34.735,34.86,34.335,34.34,29/01/2013 17:35,CET,625237,21561280.75
LEGUIDE.COM,FR0010146092,ALGUI,NYSE Alternext Paris,EUR,27.48,27.49,26,26,29/01/2013 16:54,CET,2031,54348.73
LEON GAS,GRS466003019,MLGAS,Marché Libre Paris,EUR,0.89,0.89,0.89,0.89,24/01/2013 15:00,CET,250,222.5
LEON GROSSE,FR0005717626,MLLEO,Marché Libre Paris,EUR,1048.4,1048.4,1048.4,1048.4,29/01/2013 15:00,CET,1,1048.4
LES HOTELS BAVEREZ,FR0007080254,ALLHB,NYSE Alternext Paris,EUR,31.77,31.77,31.77,31.77,29/01/2013 15:30,CET,200,6354
LESNXCONSTRUCTEURS,FR0004023208,LNC,NYSE Euronext Paris,EUR,7.48,7.49,7.32,7.49,29/01/2013 17:35,CET,3739,27798.76
LETS GOWEX,ES0158252017,ALGOW,NYSE Alternext Paris,EUR,15.8,16.4,15.76,15.9,29/01/2013 17:35,CET,46720,745082.48
LEXIBOOK LINGUIST.,FR0000033599,LEX,NYSE Euronext Paris,EUR,5.1,5.47,5.07,5.29,29/01/2013 17:35,CET,80353,421493.2
LINEDATA SERVICES,FR0004156297,LIN,NYSE Euronext Paris,EUR,13.32,13.44,13.32,13.34,29/01/2013 16:01,CET,1729,23128.74
LIONAX,HK0000038429,MLION,Marché Libre Paris,EUR,0.02,0.02,0.02,0.02,29/01/2013 15:00,CET,35000,700
LISI,FR0000050353,FII,NYSE Euronext Paris,EUR,66.38,66.7,65.91,66.21,29/01/2013 17:35,CET,5502,364628.38
LOCASOLOG,FR0004109668,MLLCS,Marché Libre Paris,EUR,4.05,4.05,4.05,4.05,28/11/2002 06:00,CET,1,-
LOCASYSTEM INTL,FR0004155208,MLLOI,Marché Libre Paris,EUR,6.85,6.85,6.85,6.85,23/01/2013 15:00,CET,9,61.65
LOCINDUS,FR0000121352,LD,NYSE Euronext Paris,EUR,14.25,14.69,14.25,14.69,29/01/2013 17:04,CET,2125,30866.71
LOGIC INSTRUMENT,FR0000044943,ALLOG,NYSE Alternext Paris,EUR,1.8,1.81,1.78,1.81,29/01/2013 17:04,CET,1326,2384.15
LOGIN P BSAR JUN16,FR0011086685,LPBSR,NYSE Alternext Paris,EUR,-,-,-,-,-,-,-,-
LOGIN P BSAR JUN17,FR0011138783,LBBS2,NYSE Alternext Paris,EUR,-,-,-,-,-,-,-,-
LOGIN PEOPLE,FR0010581363,ALLP,NYSE Alternext Paris,EUR,3.75,3.75,3.75,3.75,29/01/2013 15:30,CET,1700,6375
LOGIN PEOPLE BS,FR0010662098,LPBS,NYSE Alternext Paris,EUR,-,-,-,-,-,-,-,-
LOMBARD ET MEDOT,FR0006205019,MLCAC,Marché Libre Paris,EUR,17.5,17.5,17.5,17.5,23/01/2013 15:00,CET,125,2187.5
LOOK VOYAG.REDUCT.,FR0000076721,MLLOO,Marché Libre Paris,EUR,5.3,5.3,5.3,5.3,28/01/2013 15:00,CET,9,47.7
LV4S,BE6201089735,MLV4S,Marché Libre Paris,EUR,10.02,10.02,10.02,10.02,29/01/2013 15:00,CET,1,10.02
LVMH,FR0000121014,MC,NYSE Euronext Paris,EUR,140.4,140.8,139.5,140.7,29/01/2013 17:38,CET,413464,58037510.75
LVMH NV,FR0011372077,MCNV,NYSE Euronext Paris,EUR,146,146,146,146,29/01/2013 12:00,CET,4,584
LYON POCHE PRESSE,FR0000182503,MLLYP,Marché Libre Paris,EUR,0.34,0.34,0.34,0.34,30/10/2012 16:00,CET,250,85
M.R.M,FR0000060196,MRM,NYSE Euronext Paris,EUR,2.39,2.39,2.39,2.39,29/01/2013 11:30,CET,1,2.39
M2I,FR0010778050,MLMII,Marché Libre Paris,EUR,37.1,37.1,37.1,37.1,1/10/2009 16:00,CET,300,-
M2I NV,FR0011287762,MIINV,Marché Libre Paris,EUR,-,-,-,-,-,-,-,-
MADE,FR0010328302,MLMAD,Marché Libre Paris,EUR,4.1,4.1,4.1,4.1,28/01/2013 15:00,CET,305,1250.5
MAGILLEM,FR0010827741,MLMGL,Marché Libre Paris,EUR,16.99,16.99,16.99,16.99,8/1/2013 15:00,CET,5,84.95
MAIS.ANTOINE BAUD,FR0000061657,MLMAB,Marché Libre Paris,EUR,75,75,75,75,27/12/2012 15:00,CET,56,4200
MAISONS D'AUJOURD',FR0010515742,MLMAI,Marché Libre Paris,EUR,3,3,3,3,25/01/2013 15:00,CET,100,300
MAISONS FRANCE,FR0004159473,MFC,NYSE Euronext Paris,EUR,29,29,27.56,28.85,29/01/2013 17:35,CET,18695,531966.43
MAKHEIA GROUP,FR0000072993,ALSEQ,NYSE Alternext Paris,EUR,2.06,2.07,2.02,2.07,29/01/2013 09:52,CET,151,305.56
MALTERIES FCO-BEL.,FR0000030074,MALT,NYSE Euronext Paris,EUR,160.6,161.02,160.6,161.02,29/01/2013 16:30,CET,97,15615.16
MANDRIVA,FR0004159382,MLMAN,Marché Libre Paris,EUR,0.14,0.14,0.14,0.14,29/07/2010 16:00,CET,3000,-
MANITOU BF,FR0000038606,MTU,NYSE Euronext Paris,EUR,14.35,14.4,14.11,14.19,29/01/2013 17:35,CET,15212,216799
MANUTAN INTL,FR0000032302,MAN,NYSE Euronext Paris,EUR,36.4,36.4,36.17,36.25,29/01/2013 17:13,CET,230,8357.03
MAROC TELECOM,MA0000011488,IAM,NYSE Euronext Paris,EUR,9.56,9.6,9.43,9.45,29/01/2013 17:35,CET,7281,69503.97
MARTIN MAUREL(FIN),FR0006321998,MLFMM,Marché Libre Paris,EUR,1000,1000,1000,1000,17/12/2012 15:00,CET,15,15000
MASTRAD,FR0004155687,ALMAS,NYSE Alternext Paris,EUR,3.25,3.25,3.17,3.17,29/01/2013 16:05,CET,507,1617.19
MAUNA KEA TECH,FR0010609263,MKEA,NYSE Euronext Paris,EUR,12.58,12.58,12.21,12.26,29/01/2013 17:35,CET,38256,472657
MAUREL ET PROM,FR0000051070,MAU,NYSE Euronext Paris,EUR,13.69,13.69,13.41,13.595,29/01/2013 17:35,CET,231514,3141917.955
MAURELETPROMBS,FR0010897082,MAUBS,NYSE Euronext Paris,EUR,0.252,0.26,0.252,0.254,29/01/2013 17:20,CET,52107,13315.803
MAXIMILES,FR0004174233,ALMAX,NYSE Alternext Paris,EUR,4.97,4.97,4.89,4.95,29/01/2013 17:35,CET,2230,11008.83
MAYINLAY JEWELLERY,HK0000052578,MLMAY,Marché Libre Paris,EUR,0.27,0.27,0.27,0.27,6/10/2011 16:00,CET,410,-
MECELEC,FR0000061244,MCLC,NYSE Euronext Paris,EUR,2.7,2.7,2.7,2.7,29/01/2013 09:00,CET,1,2.7
MECELEC BSA 1113,FR0010957621,MCLBS,NYSE Euronext Paris,EUR,0.09,0.09,0.09,0.09,29/01/2013 12:00,CET,500,45
MEDASYS,FR0000052623,MED,NYSE Euronext Paris,EUR,0.55,0.56,0.55,0.55,29/01/2013 14:18,CET,19400,10702
MEDASYS BS2,FR0011162551,MEDB2,NYSE Euronext Paris,EUR,0.026,0.026,0.02,0.02,29/01/2013 15:38,CET,4634,92.71
MEDASYS BS3,FR0011162577,MEDB3,NYSE Euronext Paris,EUR,0.032,0.032,0.031,0.031,29/01/2013 17:21,CET,38000,1192.382
MEDEA,FR0000063323,MEDE,NYSE Euronext Paris,EUR,1.2,1.2,1.2,1.2,23/01/2013 11:30,CET,301,361.2
MEDIA 6,FR0000064404,EDI,NYSE Euronext Paris,EUR,4.47,4.47,4.3,4.3,29/01/2013 09:02,CET,552,2385.33
MEDIANTECHNOLOGIES,FR0011049824,ALMDT,NYSE Alternext Paris,EUR,8.41,8.41,8.41,8.41,29/01/2013 09:00,CET,1,8.41
MEDICA,FR0010372581,MDCA,NYSE Euronext Paris,EUR,14,14.07,13.95,14.05,29/01/2013 17:36,CET,105434,1476512.3
MEDICREA INTERNAT.,FR0004178572,ALMED,NYSE Alternext Paris,EUR,8.81,8.85,8.8,8.85,29/01/2013 17:14,CET,5070,44813.71
MEDIOCREDITO EUROP,IT0004844848,MLMCE,Marché Libre Paris,EUR,4.3,4.3,4.3,4.3,28/11/2012 10:24,CET,100,430
MEETIC,FR0004063097,MEET,NYSE Euronext Paris,EUR,13.3,13.32,13.25,13.25,29/01/2013 17:35,CET,9638,128181.54
MEMSCAP REGPT,FR0010298620,MEMS,NYSE Euronext Paris,EUR,2.3,2.3,1.91,2.01,29/01/2013 17:35,CET,408812,830748.73
MERCIALYS,FR0010241638,MERY,NYSE Euronext Paris,EUR,16.5,16.55,16.26,16.36,29/01/2013 17:35,CET,66756,1091981.72
MERCIALYS NV,FR0011365337,MERNV,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
MERCK AND CO INC,US58933Y1055,MRK,NYSE Euronext Paris,EUR,31.82,31.82,31.82,31.82,29/01/2013 15:55,CET,1540,49002.8
MERSEN,FR0000039620,MRN,NYSE Euronext Paris,EUR,22.07,22.26,21.9,22.2,29/01/2013 17:35,CET,21513,475793.18
MERSEN BSAR JUI10,FR0010902510,MRNB1,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
METABOLIC EXPLORER,FR0004177046,METEX,NYSE Euronext Paris,EUR,3.52,3.58,3.5,3.53,29/01/2013 17:35,CET,82147,290121.05
METALLIANCE,FR0010492181,MLETA,Marché Libre Paris,EUR,7.49,7.49,7.49,7.49,24/10/2012 16:00,CET,25,187.25
METHANOR,FR0011217710,ALMET,NYSE Alternext Paris,EUR,8.2,8.2,8.2,8.2,29/01/2013 15:30,CET,25,205
METROPOLE TV,FR0000053225,MMT,NYSE Euronext Paris,EUR,12.35,12.45,12.27,12.44,29/01/2013 17:35,CET,105101,1301439.15
MEUBLES DELIAS,FR0004078186,MLMED,Marché Libre Paris,EUR,4.1,4.1,4.1,4.1,29/02/2012 15:00,CET,23,94.3
MG INTERNATIONAL,FR0010204453,ALMGI,NYSE Alternext Paris,EUR,1.01,1.01,1.01,1.01,29/01/2013 09:00,CET,2562,2587.62
MGI COUTIER,FR0000053027,MGIC,NYSE Euronext Paris,EUR,42.5,42.5,42.5,42.5,29/01/2013 16:23,CET,34,1445
MGI DIGITAL GRAPHI,FR0010353888,ALMDG,NYSE Alternext Paris,EUR,13.02,13.03,12.99,13.03,29/01/2013 16:21,CET,689,8968.38
MICHELIN,FR0000121261,ML,NYSE Euronext Paris,EUR,69.51,70.24,68.84,69.88,29/01/2013 17:35,CET,753418,52499425.39
MICHELIN NV,FR0011377068,MLNV,NYSE Euronext Paris,EUR,66.97,67,66.97,67,28/01/2013 17:00,CET,1658,111061.13
MICROBSAR12DEC16,FR0010827345,MUNBR,NYSE Euronext Paris,EUR,0.22,0.259,0.22,0.258,29/01/2013 11:39,CET,19000,4820.75
MICROPOLE,FR0000077570,MUN,NYSE Euronext Paris,EUR,1.04,1.06,1.04,1.04,29/01/2013 17:35,CET,65096,68113.41
MICROWAVE VISION,FR0004058949,ALMIC,NYSE Alternext Paris,EUR,7.81,7.81,7.5,7.7,29/01/2013 17:25,CET,10224,78150.85
MIGUET ET ASSOCIES,FR0010500363,MLNMA,Marché Libre Paris,EUR,0.56,0.56,0.56,0.56,29/01/2013 15:00,CET,1500,840
MILLET INNOVATION,FR0010304402,ALINN,NYSE Alternext Paris,EUR,8.48,8.48,8.48,8.48,29/01/2013 15:30,CET,100,848
MILLIMAGES,FR0010973479,MIL,NYSE Euronext Paris,EUR,0.37,0.37,0.37,0.37,28/01/2013 16:30,CET,1000,370
MNR GROUP,FR0010976746,MLMNR,Marché Libre Paris,EUR,10.5,10.5,10.5,10.5,29/06/2012 16:00,CET,470,4935
MOBILE NETWORK,FR0010812230,ALMNG,NYSE Alternext Paris,EUR,2.2,2.2,2.2,2.2,29/01/2013 15:55,CET,2751,6052.2
MONCEAU FLEURS,FR0010554113,ALMFL,NYSE Alternext Paris,EUR,0.81,0.81,0.81,0.81,28/01/2013 15:30,CET,2000,1620
MONCEY (FIN.) NOM.,FR0000076986,MONC,NYSE Euronext Paris,EUR,3300,3300,3300,3300,21/01/2013 11:30,CET,1,3300
MONEY EXPRESS,SN0000000191,MLMEX,Marché Libre Paris,EUR,14.86,14.86,14.86,14.86,3/2/2012 15:00,CET,250,3715
MONFINANCIER,FR0010882886,MLMON,Marché Libre Paris,EUR,0.15,0.15,0.15,0.15,29/01/2013 15:00,CET,605,90.75
MONTAIGNE FASHION,FR0004048734,MFG,NYSE Euronext Paris,EUR,0.08,0.09,0.08,0.09,29/01/2013 17:18,CET,8828,707.24
MONTEA C.V.A.,BE0003853703,MONT,"NYSE Euronext Brussels,Paris",EUR,29,29,28.5,28.5,29/01/2013 17:15,CET,456,13032.26
MONTUPET SA,FR0000037046,MON,NYSE Euronext Paris,EUR,9.4,9.4,9.13,9.13,29/01/2013 17:35,CET,9637,88574.69
MOULINVEST,FR0011033083,ALMOU,NYSE Alternext Paris,EUR,7.01,7.02,7.01,7.02,29/01/2013 16:17,CET,285,2000.68
MOVIKEN,FR0010981548,MLMOV,Marché Libre Paris,EUR,4.99,4.99,4.99,4.99,25/01/2013 15:00,CET,1,4.99
MP NIGERIA,FR0011120914,MPNG,NYSE Euronext Paris,EUR,2.61,2.65,2.57,2.65,29/01/2013 17:35,CET,231825,604214.23
MP6,FR0010621573,MLMP6,Marché Libre Paris,EUR,0.13,0.13,0.13,0.13,10/3/2010 15:00,CET,20000,-
MR BRICOLAGE,FR0004034320,MRB,NYSE Euronext Paris,EUR,10.2,10.3,10.19,10.3,29/01/2013 17:35,CET,1275,13036.87
MRBRICOLAGEBSAAR14,FR0010814186,MRBBS,NYSE Euronext Paris,EUR,0.013,0.013,0.013,0.013,11/1/2013 11:32,CET,104,1.36
MTD FINANCE,FR0010518936,MLMTD,Marché Libre Paris,EUR,2,2,2,2,20/07/2012 16:00,CET,149,298
MUSEE GREVIN,FR0000037970,GREV,NYSE Euronext Paris,EUR,94.01,94.01,94.01,94.01,23/01/2013 16:38,CET,198,18613.98
NANOBIOTIX,FR0011341205,NANO,NYSE Euronext Paris,EUR,6.71,6.71,6.69,6.69,29/01/2013 12:56,CET,2783,18642.77
NATIXIS,FR0000120685,KN,NYSE Euronext Paris,EUR,3,3.019,2.941,2.999,29/01/2013 17:35,CET,3653332,10889274.45
NATUREX,FR0000054694,NRX,NYSE Euronext Paris,EUR,59.85,59.98,59.5,59.85,29/01/2013 17:35,CET,6406,383340.43
NEOCOM MULTIMEDIA,FR0004157543,MLNEO,Marché Libre Paris,EUR,2.78,2.78,2.78,2.78,21/01/2013 15:00,CET,301,836.78
NEOPOST,FR0000120560,NEO,NYSE Euronext Paris,EUR,42.305,42.75,42.1,42.3,29/01/2013 17:35,CET,89626,3801776.165
NEOTION,FR0004172260,ALNEO,NYSE Alternext Paris,EUR,3.67,3.67,3.67,3.67,29/01/2013 15:30,CET,13,47.71
NEOVACS,FR0004032746,ALNEV,NYSE Alternext Paris,EUR,2.47,2.55,2.45,2.54,29/01/2013 17:08,CET,22150,55553.82
NERGECO,FR0000037392,NERG,NYSE Euronext Paris,EUR,15.9,15.9,15.9,15.9,29/01/2013 11:30,CET,1,15.9
NESSYA,FR0010648568,MLNES,Marché Libre Paris,EUR,3.6,3.6,3.6,3.6,28/01/2013 15:00,CET,63,226.8
NETBOOSTER,FR0000079683,ALNBT,NYSE Alternext Paris,EUR,3.1,3.1,2.99,3.05,29/01/2013 17:29,CET,275640,841839.3
NETGEM,FR0004154060,NTG,NYSE Euronext Paris,EUR,2.49,2.5,2.47,2.49,29/01/2013 17:35,CET,69295,47900.53
NEURONES,FR0004050250,NRO,NYSE Euronext Paris,EUR,8.88,8.95,8.88,8.89,29/01/2013 17:35,CET,6197,55194.24
NEW STAR WORLDWIDE,HK0000053410,MLNSW,Marché Libre Paris,EUR,1.01,1.01,1.01,1.01,29/01/2013 15:00,CET,481,485.81
NEWSINVEST,FR0010358507,MLNEI,Marché Libre Paris,EUR,0.87,0.87,0.87,0.87,21/01/2013 15:00,CET,192,167.04
NEXANS,FR0000044448,NEX,NYSE Euronext Paris,EUR,38.87,39.2,38.205,38.555,29/01/2013 17:35,CET,335674,12951850.53
NEXEYA,FR0010414961,ALNEX,NYSE Alternext Paris,EUR,9.39,9.39,9.16,9.19,29/01/2013 17:29,CET,3744,34608.56
NEXITY,FR0010112524,NXI,NYSE Euronext Paris,EUR,23.57,23.89,22.845,22.85,29/01/2013 17:35,CET,140343,3143081.065
NEXTRADIOTV,FR0010240994,NXTV,NYSE Euronext Paris,EUR,14.05,14.12,14.05,14.08,29/01/2013 15:28,CET,511,7201.87
NEXTRADIOTV BSAAR,FR0010671891,NXTBS,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
NICOX,FR0000074130,COX,NYSE Euronext Paris,EUR,3.6,3.679,3.472,3.5,29/01/2013 17:35,CET,7959057,28431295.08
NORBERT DENTRESS.,FR0000052870,GND,NYSE Euronext Paris,EUR,63.9,64.2,63.9,64.1,29/01/2013 17:35,CET,3322,212702.67
NOTREFAMILLE.COM,FR0010221069,ALNFA,NYSE Alternext Paris,EUR,3.54,3.54,3.54,3.54,29/01/2013 09:04,CET,50,177
NOVACYT,FR0010397232,ALNOV,NYSE Alternext Paris,EUR,8,8,8,8,29/01/2013 15:30,CET,260,2080
NOVAE TECHNOLOGIES,FR0010978924,MLNOT,Marché Libre Paris,EUR,5,5,5,5,29/01/2013 15:00,CET,1,5
NOVAMEX,FR0004155174,MLQUD,Marché Libre Paris,EUR,6,6,6,6,29/01/2013 15:00,CET,100,600
NOVATECH IND.,FR0000185464,MLNOV,Marché Libre Paris,EUR,8,8,8,8,2/1/2013 15:00,CET,180,1440
NRJ GROUP,FR0000121691,NRG,NYSE Euronext Paris,EUR,6.24,6.24,6.15,6.17,29/01/2013 17:35,CET,3839,23639.63
NSC GROUPE,FR0000064529,NSGP,NYSE Euronext Paris,EUR,64.98,64.98,64.98,64.98,29/01/2013 16:30,CET,126,8187.48
NSE INDUSTRIES,FR0004065639,ALNSE,NYSE Alternext Paris,EUR,10.5,10.5,10.5,10.5,29/01/2013 09:00,CET,1,10.5
NSI,FR0000077182,MLNSI,Marché Libre Paris,EUR,2.85,2.85,2.85,2.85,24/12/2012 12:00,CET,50,142.5
NYSE EURONEXT,US6294911010,NYX,NYSE Euronext Paris,EUR,25,25.19,25,25.1,29/01/2013 16:49,CET,2701,67787.25
O2I,FR0010231860,ALODI,NYSE Alternext Paris,EUR,1.38,1.38,1.38,1.38,29/01/2013 11:49,CET,700,966
OBER,FR0010330613,ALOBR,NYSE Alternext Paris,EUR,9.6,9.6,9.6,9.6,29/01/2013 15:30,CET,50,480
OCTO TECHNO BSA,FR0011270503,OCTBS,NYSE Alternext Paris,EUR,0.11,0.11,0.11,0.11,29/01/2013 15:57,CET,500,55
OCTO TECHNOLOGY,FR0004157428,ALOCT,NYSE Alternext Paris,EUR,5.09,5.09,5.09,5.09,29/01/2013 09:00,CET,1,5.09
OENEO,FR0000052680,SBT,NYSE Euronext Paris,EUR,2.63,2.68,2.63,2.68,29/01/2013 17:36,CET,140290,372570.32
OL GROUPE,FR0010428771,OLG,NYSE Euronext Paris,EUR,2.93,2.95,2.93,2.95,29/01/2013 16:48,CET,3176,9335.78
OLMIX,FR0010176115,MLOLM,Marché Libre Paris,EUR,4.7,4.7,4.7,4.7,29/01/2013 15:00,CET,100,470
ONLINEFORMAPRO,FR0004174712,MLONL,Marché Libre Paris,EUR,4.75,4.75,4.75,4.75,12/7/2012 16:00,CET,50,237.5
OPTIMUS,FR0010312181,MLOPT,Marché Libre Paris,EUR,3.94,3.94,3.94,3.94,29/01/2013 15:00,CET,130,512.2
ORAGENICS,US6840231046,ALONI,NYSE Alternext Paris,EUR,-,-,-,-,-,-,-,-
ORAPI,FR0000075392,ORAP,NYSE Euronext Paris,EUR,9.75,9.8,9.41,9.6,29/01/2013 17:35,CET,5715,55089.56
ORCEOENVIRONNEMENT,FR0010886028,MLORC,Marché Libre Paris,EUR,2.8,2.8,2.8,2.8,6/3/2012 15:00,CET,170,476
ORCHESTRA PREMAMAN,FR0010160564,KAZI,NYSE Euronext Paris,EUR,11.78,11.78,11.78,11.78,29/01/2013 12:59,CET,15,176.7
ORCO BSAR 2019,LU0234878881,ORCBR,NYSE Euronext Paris,EUR,0.34,0.34,0.34,0.34,7/1/2013 10:46,CET,1873,636.82
ORCO PROPERTY GRP,LU0122624777,ORC,NYSE Euronext Paris,EUR,2.85,2.87,2.78,2.86,29/01/2013 17:35,CET,464783,1315104.84
ORCOBSAAR1219,XS0290764728,ORCOW,"NYSE Euronext Brussels,Paris",EUR,0.51,0.79,0.51,0.79,14/12/2012 11:19,CET,9802,5783.58
OREGE,FR0010609206,MLORE,Marché Libre Paris,EUR,1.56,1.56,1.56,1.56,22/01/2013 15:00,CET,300,468
OROLIA,FR0010501015,ALORO,NYSE Alternext Paris,EUR,11.3,11.3,11.29,11.3,29/01/2013 15:12,CET,1346,15208.8
OROSDI,FR0000039141,OROS,NYSE Euronext Paris,EUR,47.8,47.8,47.8,47.8,30/11/2012 16:30,CET,8,382.4
ORPEA,FR0000184798,ORP,NYSE Euronext Paris,EUR,31.05,31.3,30.555,31.24,29/01/2013 17:35,CET,214188,6656477.85
ORPEABSAARAUG2015,FR0010781021,ORPBS,NYSE Euronext Paris,EUR,3.71,3.71,3.71,3.71,29/01/2013 16:40,CET,7,25.97
OSIATIS,FR0004044337,OSA,NYSE Euronext Paris,EUR,5.9,5.91,5.85,5.88,29/01/2013 17:35,CET,6326,37199.06
OVERLAP GROUPE,FR0010759530,OVG,NYSE Euronext Paris,EUR,1.19,1.19,1.16,1.16,29/01/2013 16:21,CET,5266,6167.46
OVGBSAAR2015,FR0010681569,OVGBS,NYSE Euronext Paris,EUR,0.035,0.035,0.035,0.035,29/01/2013 10:38,CET,7000,245
OXIS INTL,US6918294025,OXI,NYSE Euronext Paris,EUR,0.02,0.02,0.01,0.01,29/01/2013 16:24,CET,107000,1955
P.G.O. AUTOMOBILES,FR0000057895,MLPGO,Marché Libre Paris,EUR,0.35,0.35,0.35,0.35,15/01/2013 15:00,CET,1500,525
PACTE NOVATION,FR0000077992,MLPAC,Marché Libre Paris,EUR,0.88,0.88,0.88,0.88,13/12/2012 15:00,CET,10,8.8
PAGESJAUNES,FR0010096354,PAJ,NYSE Euronext Paris,EUR,2.8,2.86,2.65,2.74,29/01/2013 17:35,CET,3462901,9542038.98
PAREF,FR0010263202,PAR,NYSE Euronext Paris,EUR,36,36,36,36,29/01/2013 09:27,CET,5,180
PARFEX,FR0000185928,MLPFX,Marché Libre Paris,EUR,9.3,9.3,9.3,9.3,21/01/2013 15:00,CET,123,1143.9
PARIS-ORLEANS,FR0000031684,PAOR,NYSE Euronext Paris,EUR,17.25,17.25,16.99,17.18,29/01/2013 15:48,CET,375,6446.18
PARROT,FR0004038263,PARRO,NYSE Euronext Paris,EUR,30.26,30.4,30.03,30.24,29/01/2013 17:35,CET,12548,379346.23
PART.INDLES MINI.,FR0006823092,MLHOP,Marché Libre Paris,EUR,13.21,13.21,13.21,13.21,4/9/2012 16:00,CET,2,26.42
PASSAT,FR0000038465,PSAT,NYSE Euronext Paris,EUR,9.51,9.61,9.51,9.61,29/01/2013 10:02,CET,151,1450.01
PATRIMOINE ET COMM,FR0011027135,PAT,NYSE Euronext Paris,EUR,14.61,14.7,14.61,14.7,29/01/2013 12:53,CET,141,2070.61
PCAS,FR0000053514,PCA,NYSE Euronext Paris,EUR,3.06,3.06,3.06,3.06,29/01/2013 09:00,CET,1,3.06
PERNOD RICARD,FR0000120693,RI,NYSE Euronext Paris,EUR,90.82,91.76,90.7,91.76,29/01/2013 17:35,CET,281819,25743303.18
PERRIER (GERARD),FR0000061459,PERR,NYSE Euronext Paris,EUR,33.25,33.25,33.25,33.25,29/01/2013 14:28,CET,94,3125.5
PETRO IVOIRE,CI0000001020,MLPIV,Marché Libre Paris,EUR,175.4,175.4,175.4,175.4,23/02/2012 15:00,CET,10,1754
PEUGEOT,FR0000121501,UG,NYSE Euronext Paris,EUR,6.343,6.48,6.12,6.196,29/01/2013 17:37,CET,5254026,32836080.28
PHARMAGEST INTER.,FR0000077687,PHA,NYSE Euronext Paris,EUR,66.49,66.49,66.4,66.4,29/01/2013 09:10,CET,46,3055.84
PHENIX SYSTEMS,FR0011065242,ALPHX,NYSE Alternext Paris,EUR,5.8,6.2,5.8,6.2,29/01/2013 17:35,CET,1429,8642.92
PHENIXCOM,FR0010941773,MLPHX,Marché Libre Paris,EUR,6.29,6.29,6.29,6.29,12/6/2012 16:00,CET,1,6.29
PHILIP MORRIS INTL,US7181721090,PM,NYSE Euronext Paris,EUR,66.4,66.63,65.73,66.63,29/01/2013 17:28,CET,194,12852.46
PHONE WEB,FR0000185480,MLPHW,Marché Libre Paris,EUR,1.5,1.5,1.5,1.5,29/01/2013 15:00,CET,3418,5127
PHONOMENE TELECOM,FR0004080257,MLPHT,Marché Libre Paris,EUR,0.31,0.31,0.31,0.31,23/01/2013 15:00,CET,200,62
PHOTONIKE,BE0948608451,MLPHO,Marché Libre Paris,EUR,5.9,5.9,5.9,5.9,5/9/2012 16:00,CET,1,5.9
PIERRE VACANCES,FR0000073041,VAC,NYSE Euronext Paris,EUR,16.5,16.5,16.1,16.16,29/01/2013 17:35,CET,11203,183466.19
PISCINES DESJOYAUX,FR0000061608,ALPDX,NYSE Alternext Paris,EUR,5.47,5.58,5.47,5.58,29/01/2013 11:17,CET,391,2179.47
PISCINES GROUPE GA,FR0010357145,ALPGG,NYSE Alternext Paris,EUR,4.05,4.05,4.05,4.05,10/12/2012 15:30,CET,1,4.05
PLACOPLATRE,FR0000030769,MLPLC,Marché Libre Paris,EUR,558,558,558,558,10/1/2013 15:00,CET,13,7254
PLANET.FR,FR0010211037,MLPLA,Marché Libre Paris,EUR,0.52,0.52,0.52,0.52,23/01/2013 15:00,CET,425,221
PLANT ADVANCED T.,FR0010785790,MLPAT,Marché Libre Paris,EUR,17.48,17.48,17.48,17.48,29/01/2013 15:00,CET,1,17.48
PLANT.TERRES ROUG.,LU0012113584,PTER,NYSE Euronext Paris,EUR,1388.99,1388.99,1388.99,1388.99,25/01/2013 16:30,CET,14,19445.86
PLAST.VAL LOIRE,FR0000051377,PVL,NYSE Euronext Paris,EUR,12.6,12.97,12.6,12.89,29/01/2013 17:35,CET,2993,38608.32
PLASTIC OMNIUM,FR0000124570,POM,NYSE Euronext Paris,EUR,28.9,28.9,27.645,27.935,29/01/2013 17:35,CET,114599,3211325.035
POIRAY,FR0010823724,MLPOI,Marché Libre Paris,EUR,1.6,1.6,1.6,1.6,29/01/2013 15:00,CET,1,1.6
POL-ROGER CHAMPAGN,FR0000064644,MLPOL,Marché Libre Paris,EUR,1300,1300,1300,1300,29/01/2013 15:00,CET,8,10400
PONCIN YACHTS,FR0010193052,PONY,NYSE Euronext Paris,EUR,1.16,1.18,1.11,1.12,29/01/2013 17:35,CET,995629,1138981.87
POUJOULAT,FR0000066441,ALPJT,NYSE Alternext Paris,EUR,36.05,36.05,36.05,36.05,28/01/2013 15:32,CET,225,8111.25
POWEO DIR ENERGIE,FR0004191674,ALPWO,NYSE Alternext Paris,EUR,3.25,3.3,3.19,3.23,29/01/2013 17:35,CET,8584,28133.28
PPR,FR0000121485,PP,NYSE Euronext Paris,EUR,158.7,158.9,157.55,158.5,29/01/2013 17:35,CET,210661,33343371.6
PPR NV,FR0011367556,PPNV,NYSE Euronext Paris,EUR,154.5,154.5,154.5,154.5,29/01/2013 12:00,CET,240,37080
PRECIA,FR0000060832,PREC,NYSE Euronext Paris,EUR,71.01,71.01,71.01,71.01,29/01/2013 09:00,CET,1,71.01
PRISMAFLEX INTL,FR0004044600,PRS,NYSE Euronext Paris,EUR,4.14,4.26,4.14,4.14,29/01/2013 16:49,CET,678,2833.22
PROCTER GAMBLE,US7427181091,PGP,NYSE Euronext Paris,EUR,55.12,55.45,54.4,55.45,29/01/2013 16:11,CET,538,29748.7
PRODWARE,FR0010313486,ALPRO,NYSE Alternext Paris,EUR,8.21,8.21,8.1,8.1,29/01/2013 17:37,CET,12511,101887.54
PROLOGUE,FR0010380626,PROL,NYSE Euronext Paris,EUR,1.43,1.43,1.38,1.4,29/01/2013 17:27,CET,110406,154887.74
PROLOGUE BSAA,FR0011198175,PROBS,NYSE Euronext Paris,EUR,0.42,0.42,0.42,0.42,29/01/2013 17:00,CET,59990,25195.8
PROLOGUE BSABSAA,FR0011212513,PROBT,NYSE Euronext Paris,EUR,0.69,0.69,0.64,0.64,29/01/2013 17:26,CET,288753,194238.62
PROMEO BS,FR0010563916,MEOBS,NYSE Alternext Paris,EUR,-,-,-,-,-,-,-,-
PROP.IMMEUBLES,FR0000061376,MLPRI,Marché Libre Paris,EUR,11,11,11,11,25/09/2012 16:00,CET,360,3960
PROVAL,FR0000074676,MLPRO,Marché Libre Paris,EUR,2.36,2.36,2.36,2.36,19/10/2005 01:00,CET,156,-
PROVENTEC,GB00B2R1Q018,ALPTC,NYSE Alternext Paris,EUR,0.01,0.01,0.01,0.01,12/12/2012 15:30,CET,80000,800
PROWEBCE,FR0010355057,ALPRW,NYSE Alternext Paris,EUR,18,18,18,18,7/9/2012 16:12,CET,890,16020
PSB INDUSTRIES,FR0000060329,PSB,NYSE Euronext Paris,EUR,22.7,22.7,22.4,22.67,29/01/2013 17:35,CET,634,14345.81
PUBLIC SYSTEME HOP,FR0000065278,PUS,NYSE Euronext Paris,EUR,8.51,8.51,8.51,8.51,29/01/2013 16:11,CET,321,2731.71
PUBLICIS BSA,FR0000312928,PUBBS,NYSE Euronext Paris,EUR,17.2,17.2,16.85,16.985,29/01/2013 17:35,CET,12612,214951.1
PUBLICIS GROUPE SA,FR0000130577,PUB,NYSE Euronext Paris,EUR,48.5,48.77,48.39,48.545,29/01/2013 17:35,CET,491338,23851095.69
QIAGEN MARSEILLE,FR0010626028,ALIPS,NYSE Alternext Paris,EUR,13.2,13.2,13.2,13.2,28/01/2013 17:10,CET,200,2640
QUANTEL,FR0000038242,QUA,NYSE Euronext Paris,EUR,1.6,1.63,1.6,1.6,29/01/2013 17:14,CET,28810,46523.63
QUANTUM GENOMICS,FR0010783837,MLQGC,Marché Libre Paris,EUR,0.51,0.51,0.51,0.51,28/01/2013 15:00,CET,352050,179545.5
QUOTIUM TECHNO,FR0010211615,QTE,NYSE Euronext Paris,EUR,6.35,6.35,6.35,6.35,18/01/2013 11:30,CET,90,571.5
RADIALBSARA18JUL14,FR0010485466,RLBRA,NYSE Euronext Paris,EUR,4.9,4.9,4.9,4.9,18/02/2010 16:53,CET,286,-
RADIALL,FR0000050320,RLL,NYSE Euronext Paris,EUR,78.72,78.72,78.72,78.72,29/01/2013 12:27,CET,1,78.72
RALLYE,FR0000060618,RAL,NYSE Euronext Paris,EUR,26.23,26.23,25.91,26.05,29/01/2013 17:35,CET,47493,1235218.68
RAPHAEL MICHEL S A,FR0010038570,MLRAM,Marché Libre Paris,EUR,31,31,31,31,19/11/2012 15:00,CET,50,1550
RECYLEX S.A.,FR0000120388,RX,NYSE Euronext Paris,EUR,3.93,3.93,3.84,3.84,29/01/2013 17:35,CET,24110,93324.85
RELAXNEWS,FR0010232306,ALRLX,NYSE Alternext Paris,EUR,7.46,7.46,7.45,7.45,29/01/2013 14:22,CET,8,59.61
REMY COINTREAU,FR0000130395,RCO,NYSE Euronext Paris,EUR,92.27,93.58,91.9,93.55,29/01/2013 17:35,CET,105615,6139461.91
RENAULT,FR0000131906,RNO,NYSE Euronext Paris,EUR,44.29,45.28,44.26,44.565,29/01/2013 17:38,CET,1582792,70016333.46
RENTABILIWEB (D),BE0946620946,BIL,"NYSE Euronext Brussels,Paris",EUR,4.75,4.75,4.7,4.73,29/01/2013 17:25,CET,4178,19782.66
REWORLD MEDIA,FR0010820274,MLREW,Marché Libre Paris,EUR,0.39,0.39,0.39,0.39,29/01/2013 15:00,CET,550,214.5
REXAN,FR0000077190,MLREX,Marché Libre Paris,EUR,0.82,0.82,0.82,0.82,25/01/2013 15:00,CET,129,105.78
REXEL,FR0010451203,RXL,NYSE Euronext Paris,EUR,16.22,16.28,15.825,15.965,29/01/2013 17:35,CET,250654,4020281.36
REXEL NV,FR0011375609,RXLNV,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
RIBER,FR0000075954,RIB,NYSE Euronext Paris,EUR,2.51,2.52,2.43,2.49,29/01/2013 17:35,CET,27250,67545.15
RICHEL SERRES FRA.,FR0000078875,ALRIC,NYSE Alternext Paris,EUR,4.05,4.05,4.05,4.05,29/01/2013 09:00,CET,1,4.05
RICOH,JP3973400009,RICOP,NYSE Euronext Paris,EUR,8.05,8.05,8.05,8.05,20/12/2012 16:30,CET,134,1078.7
RISC GROUP,FR0011010198,RSC,NYSE Euronext Paris,EUR,4.7,5.04,4.6,5.04,29/06/2012 18:35,CET,492,2356.71
RISC GROUP NR,FR0010542647,RSCNR,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
ROBECO,NL0000289783,ROBP,NYSE Euronext Paris,EUR,24.68,24.68,24.66,24.66,29/01/2013 17:16,CET,1638,40399.74
ROBERTET,FR0000039091,RBT,NYSE Euronext Paris,EUR,127.01,129.86,127.01,129.86,29/01/2013 16:07,CET,541,70144.29
ROBERTET CDV 87,FR0000045619,CBR,NYSE Euronext Paris,EUR,44,44,44,44,26/11/2012 12:00,CET,1,44
ROBERTET CI,FR0000045601,CBE,NYSE Euronext Paris,EUR,95,95,95,95,8/1/2013 12:13,CET,40,3800
ROCAMAT,FR0000064255,ROCA,NYSE Euronext Paris,EUR,0.72,0.79,0.72,0.79,25/01/2013 16:30,CET,1259,906.55
ROCTOOL,FR0010523167,MLROC,Marché Libre Paris,EUR,5.49,5.49,5.49,5.49,25/01/2013 15:00,CET,10,54.9
RODRIGUEZ GROUP,FR0000062994,ROD,NYSE Euronext Paris,EUR,3.69,3.75,3.59,3.6,29/01/2013 17:35,CET,137741,503884.47
ROLINCO,NL0000289817,ROLP,NYSE Euronext Paris,EUR,21.3,21.33,21.28,21.28,28/01/2013 11:48,CET,2440,51957.1
RORENTO,ANN757371433,RORP,NYSE Euronext Paris,EUR,54.36,54.36,54.3,54.3,29/01/2013 14:41,CET,270,14667.8
ROUGIER S.A.,FR0000037640,ALRGR,NYSE Alternext Paris,EUR,32.5,32.51,32.5,32.5,29/01/2013 17:19,CET,46,1495.25
ROUSSELET CENTRIF.,FR0000035750,MLROU,Marché Libre Paris,EUR,3,3,3,3,17/01/2013 15:00,CET,100,300
RUBIS,FR0000121253,RUI,NYSE Euronext Paris,EUR,51.55,53.3,51.5,53.16,29/01/2013 17:35,CET,241559,12700992.54
RUE DU COMMERCE,FR0004053338,RDC,NYSE Euronext Paris,EUR,7.41,7.6,7.41,7.6,29/01/2013 10:32,CET,860,6519.22
S.E.B.,FR0000121709,SK,NYSE Euronext Paris,EUR,60.07,60.34,59.77,59.8,29/01/2013 17:35,CET,83991,5031790.77
SABETON,FR0000060121,SABE,NYSE Euronext Paris,EUR,12.02,12.26,12.02,12.26,28/01/2013 16:30,CET,1597,19368.02
SAFRAN,FR0000073272,SAF,NYSE Euronext Paris,EUR,34.695,34.725,34.605,34.655,29/01/2013 17:35,CET,512337,17761401.05
SAFT,FR0010208165,SAFT,NYSE Euronext Paris,EUR,20.12,20.71,20.12,20.6,29/01/2013 17:38,CET,52915,1081470.01
SAFTI GROUPE,FR0011233261,MLSFT,Marché Libre Paris,EUR,6,6,6,6,22/01/2013 15:00,CET,167,1002
SAFWOOD,IT0004013725,ALWOO,NYSE Alternext Paris,EUR,0.05,0.05,0.05,0.05,3/5/2011 16:30,CET,1300,-
SAINT GOBAIN,FR0000125007,SGO,"NYSE Euronext Paris,Amsterdam,Brussels",EUR,31.605,31.7,30.86,31.14,29/01/2013 17:35,CET,1831906,57077079.23
SAINT GOBAIN NV,FR0011375591,SGONV,NYSE Euronext Paris,EUR,32,32,32,32,29/01/2013 17:00,CET,445,14240
SAINT-NICOLAS,FR0007487251,MLSTN,Marché Libre Paris,EUR,0.16,0.16,0.16,0.16,13/07/2004 01:00,CET,1000,-
SALVEPAR,FR0000124356,SY,NYSE Euronext Paris,EUR,69.75,69.96,68.75,68.75,29/01/2013 16:28,CET,140,9706.63
SAM,FR0000044497,SAMP,NYSE Euronext Paris,EUR,28,28,28,28,29/01/2013 11:30,CET,3,84
SAMSE,FR0000060071,SAMS,NYSE Euronext Paris,EUR,64,64,62.78,62.78,29/01/2013 17:35,CET,572,36178.51
SANOFI,FR0000120578,SAN,NYSE Euronext Paris,EUR,72.84,72.91,71.82,72.52,29/01/2013 17:35,CET,1940744,140476719.4
SANOFI NV,FR0011373562,SANNV,NYSE Euronext Paris,EUR,70.05,70.11,70.05,70.11,28/01/2013 17:00,CET,25820,1809385.56
SAPMER,FR0010776617,ALMER,NYSE Alternext Paris,EUR,25.75,25.75,25.75,25.75,28/01/2013 15:30,CET,499,12849.25
SARTORIUS STED BIO,FR0000053266,DIM,NYSE Euronext Paris,EUR,85.95,88.14,85.86,88,29/01/2013 17:35,CET,12604,1100048.55
SARTORIUS STED NV,FR0011386846,DIMNV,NYSE Euronext Paris,EUR,92.1,92.1,92.1,92.1,29/01/2013 12:00,CET,15,1381.5
SBT,FR0004175222,MLSBT,Marché Libre Paris,EUR,4.83,4.83,4.83,4.83,25/01/2013 15:00,CET,200,966
SCBSM,FR0006239109,CBSM,NYSE Euronext Paris,EUR,3.38,3.4,3.33,3.35,29/01/2013 17:28,CET,20114,67634.56
SCBSM BS,FR0010622241,CBSBS,NYSE Euronext Paris,EUR,0.03,0.03,0.03,0.03,10/1/2013 14:27,CET,1500,45
SCEMI,FR0010972091,MLCMI,Marché Libre Paris,EUR,4.99,4.99,4.99,4.99,13/11/2012 15:00,CET,1,4.99
SCHAEFFER DUFOUR,FR0000064511,SCDU,NYSE Euronext Paris,EUR,23.42,23.42,23.42,23.42,29/01/2013 16:30,CET,90,2107.8
SCHLUMBERGER,AN8068571086,SLB,NYSE Euronext Paris,EUR,59.3,59.4,58.65,59.04,29/01/2013 17:20,CET,7850,464016.45
SCHNEIDER ELEC NV,FR0011375658,SUNV,NYSE Euronext Paris,EUR,54.33,54.33,54.33,54.33,29/01/2013 17:00,CET,3636,197543.88
SCHNEIDER ELECTRIC,FR0000121972,SU,NYSE Euronext Paris,EUR,56.83,56.92,56.11,56.38,29/01/2013 17:35,CET,1010904,57020045.73
SCHOBRUNN PARIS,FR0010961920,MLSCH,Marché Libre Paris,EUR,47,47,47,47,14/10/2011 16:00,CET,5,-
SCOR NV,FR0011377126,SCRNV,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
SCOR SE,FR0010411983,SCR,NYSE Euronext Paris,EUR,21.29,21.345,21.045,21.235,29/01/2013 17:35,CET,228192,4840508.89
SECHE ENVIRONNEM.,FR0000039109,SCHP,NYSE Euronext Paris,EUR,29,30.82,29,30.7,29/01/2013 17:35,CET,15797,476308.65
SECHILIENNE SIDEC,FR0000060402,SECH,NYSE Euronext Paris,EUR,15.49,15.49,15.28,15.37,29/01/2013 17:35,CET,14475,222534.98
SECURIDEV,FR0000052839,SCDV,NYSE Euronext Paris,EUR,24,24.02,24,24.02,29/01/2013 11:53,CET,281,6745.6
SECURINFOR,FR0000071755,MLSEC,Marché Libre Paris,EUR,1.36,1.36,1.36,1.36,23/11/2012 15:00,CET,20,27.2
SELCODIS,FR0000065492,SLCO,NYSE Euronext Paris,EUR,0.29,0.29,0.29,0.29,25/03/2009 17:30,CET,2074,-
SELECTIRENTE,FR0004175842,SELER,NYSE Euronext Paris,EUR,45.7,45.7,45.7,45.7,29/01/2013 16:30,CET,10,457
SELSI,FR0000074189,MLSEL,Marché Libre Paris,EUR,1.6,1.6,1.6,1.6,25/01/2013 15:00,CET,98,156.8
SEQUANA,FR0011352590,SEQ,NYSE Euronext Paris,EUR,9.28,9.36,9.16,9.29,29/01/2013 17:35,CET,65398,606453.49
SEQUANA NR,FR0000063364,SEQNR,NYSE Euronext Paris,EUR,1.51,1.51,1.51,1.51,29/01/2013 15:30,CET,3037,4585.87
SERMA TECHNOLOGIES,FR0000073728,ALSER,NYSE Alternext Paris,EUR,91,91,91,91,28/01/2013 15:30,CET,1,91
SES,LU0088087324,SESG,NYSE Euronext Paris,EUR,21.55,21.62,21.51,21.605,29/01/2013 17:35,CET,273125,5894510.885
SIANLI,HK0000050580,MLSIA,Marché Libre Paris,EUR,0.1,0.1,0.1,0.1,30/04/2012 16:21,CET,1320,132
SICAL,FR0000063653,ALSIC,NYSE Alternext Paris,EUR,15.01,15.01,15.01,15.01,21/01/2013 15:30,CET,125,1876.25
SIDETRADE,FR0010202606,ALBFR,NYSE Alternext Paris,EUR,24.18,24.18,24.18,24.18,29/01/2013 09:00,CET,862,20843.16
SIGNAUX GIROD,FR0000060790,GIRO,NYSE Euronext Paris,EUR,24.55,24.55,24.55,24.55,25/01/2013 16:30,CET,130,3191.5
SII,FR0000074122,SII,NYSE Euronext Paris,EUR,4.1,4.1,4.09,4.09,29/01/2013 11:39,CET,11166,45780.45
SIIC DE PARIS NOM.,FR0000057937,IMMP,NYSE Euronext Paris,EUR,13.99,14.65,13.9,13.9,29/01/2013 17:35,CET,4878,68830.96
SILC,FR0010679365,MLSIL,Marché Libre Paris,EUR,8.14,8.14,8.14,8.14,10/7/2012 16:00,CET,1,8.14
SILIC,FR0000050916,SIL,NYSE Euronext Paris,EUR,81.79,82.06,80.2,80.2,29/01/2013 17:35,CET,17117,1387329.72
SILKAN RT,FR0010518605,MLARI,Marché Libre Paris,EUR,1.15,1.15,1.15,1.15,8/1/2013 15:00,CET,30,34.5
SIMAT,CI0000000832,MLMAT,Marché Libre Paris,EUR,4.5,4.5,4.5,4.5,17/12/2012 15:00,CET,361,1624.5
SIMO INTERNATIONAL,FR0004038818,MLSIM,Marché Libre Paris,EUR,1.53,1.53,1.53,1.53,18/01/2013 15:00,CET,3183,4869.99
SINCLAIR IS PHARMA,GB0033856740,SPH,NYSE Euronext Paris,EUR,0.32,0.32,0.29,0.31,29/01/2013 16:49,CET,234809,71115.44
SIPAREX CROISSANCE,FR0000061582,ALSIP,NYSE Alternext Paris,EUR,26.69,26.69,26.41,26.69,29/01/2013 16:50,CET,342,9060.77
SIRAGA,FR0000060170,ALSIR,NYSE Alternext Paris,EUR,10.15,10.15,10.15,10.15,26/11/2012 15:30,CET,70,710.5
SLA CREATION,FR0010937920,MLSLA,Marché Libre Paris,EUR,12.1,12.1,12.1,12.1,29/01/2013 15:00,CET,1,12.1
SMALTO,FR0011131788,MLSML,Marché Libre Paris,EUR,0.39,0.39,0.39,0.39,29/01/2013 15:00,CET,2450,955.5
SMALTO BSA,FR0010649228,SMLBS,Marché Libre Paris,EUR,0.04,0.04,0.04,0.04,9/1/2013 15:30,CET,10000,400
SMBG,FR0010439265,MLEDU,Marché Libre Paris,EUR,8.42,8.42,8.42,8.42,18/04/2012 16:00,CET,850,7157
SMTPC,FR0004016699,SMTPC,NYSE Euronext Paris,EUR,27.15,27.19,26.76,26.87,29/01/2013 16:23,CET,764,20652.73
SOC FRANC CASINOS,FR0010209809,SFCA,NYSE Euronext Paris,EUR,1.76,1.76,1.76,1.76,29/01/2013 16:30,CET,1272,2238.72
SOCIAL MEDIA GROUP,FR0010202036,MLSMG,Marché Libre Paris,EUR,0.6,0.6,0.6,0.6,22/01/2013 15:00,CET,1051,630.6
SOCIAL MIX MEDIA,FR0004171346,ALSMM,NYSE Alternext Paris,EUR,1.86,2,1.86,2,28/01/2013 17:20,CET,3274,6172.61
SOCIETE GENERALE,FR0000130809,GLE,NYSE Euronext Paris,EUR,33.9,34.205,33.01,33.585,29/01/2013 17:37,CET,4456111,148999433.3
SOCIETE GENERALENV,FR0011377308,GLENV,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
SOCREP,FR0011277656,MLSOC,Marché Libre Paris,EUR,4.11,4.11,4.11,4.11,18/01/2013 15:00,CET,1,4.11
SODEXO,FR0000121220,SW,NYSE Euronext Paris,EUR,66.19,66.34,65.63,65.7,29/01/2013 17:35,CET,193440,12732467.27
SODIFRANCE,FR0000072563,SOA,NYSE Euronext Paris,EUR,8.9,8.9,8.9,8.9,22/01/2013 11:30,CET,1329,11828.1
SODITECH ING.,FR0000078321,SEC,NYSE Euronext Paris,EUR,0.84,0.84,0.84,0.84,29/01/2013 16:30,CET,2500,2100
SOFIBUS PATRIMOINE,FR0000038804,SFBS,NYSE Euronext Paris,EUR,71,71,71,71,23/01/2013 11:30,CET,30,2130
SOFRAGI,FR0000030140,SOFR,NYSE Euronext Paris,EUR,1195,1195,1195,1195,29/01/2013 11:30,CET,1,1195
SOFT COMPUTING,FR0000075517,SFT,NYSE Euronext Paris,EUR,3.71,3.71,3.7,3.7,29/01/2013 13:59,CET,36,133.21
SOGECLAIR,FR0000065864,SOG,NYSE Euronext Paris,EUR,48.8,48.8,48.8,48.8,29/01/2013 09:00,CET,21,1024.8
SOITEC,FR0004025062,SOI,NYSE Euronext Paris,EUR,2.74,2.74,2.66,2.66,29/01/2013 17:35,CET,763776,2060693.72
SOLABIOS,FR0010757377,ALSOA,NYSE Alternext Paris,EUR,2.64,2.64,2.64,2.64,21/09/2012 10:00,CET,50,132
SOLIA,FR0010480533,MLSOL,Marché Libre Paris,EUR,15.95,15.95,15.95,15.95,29/01/2013 15:00,CET,1,15.95
SOLUCOM,FR0004036036,LCO,NYSE Euronext Paris,EUR,17.17,17.34,17.17,17.22,29/01/2013 17:35,CET,8205,141450.53
SOLUTIONS 30,FR0010263335,ALS30,NYSE Alternext Paris,EUR,20,20,20,20,29/01/2013 09:08,CET,101,2020
SOLVAY,BE0003470755,SOLB,"NYSE Euronext Brussels,Paris",EUR,116.5,117.35,115.25,116.95,29/01/2013 17:35,CET,175580,20432285.1
SOLVING EFESO INTL,FR0004500106,ALOLV,NYSE Alternext Paris,EUR,2.43,2.45,2.33,2.33,29/01/2013 17:35,CET,6232,15130.92
SOMFY SA,FR0000120495,SO,NYSE Euronext Paris,EUR,156.9,157.5,156.3,156.7,29/01/2013 17:35,CET,361,56563.35
SOPRA GROUP,FR0000050809,SOP,NYSE Euronext Paris,EUR,52.7,53.55,52.7,53.15,29/01/2013 17:35,CET,6123,324706.54
SPEED RABBIT PIZZA,FR0000054371,MLSRP,Marché Libre Paris,EUR,6.25,6.25,6.25,6.25,3/1/2013 15:00,CET,2,12.5
SPIR COMMUNICATION,FR0000131732,SPI,NYSE Euronext Paris,EUR,14.91,15.7,14.9,15.6,29/01/2013 17:28,CET,2818,42738.32
SPOREVER,FR0010213215,ALSPO,NYSE Alternext Paris,EUR,6.04,6.04,6.04,6.04,29/01/2013 15:30,CET,1,6.04
SQLI,FR0011289040,SQI,NYSE Euronext Paris,EUR,9.37,9.37,9.24,9.37,29/01/2013 17:23,CET,361,3350.72
SQLI NR,FR0004045540,SQINR,NYSE Euronext Paris,EUR,0.85,0.85,0.85,0.85,17/01/2013 15:30,CET,14,11.9
ST DUPONT,FR0000054199,DPT,NYSE Euronext Paris,EUR,0.43,0.43,0.41,0.42,29/01/2013 17:35,CET,395416,166118.89
STADE PHOCEEN,FR0010593889,MLSP,Marché Libre Paris,EUR,0.04,0.04,0.04,0.04,19/11/2012 15:00,CET,3000,120
STALLERGENES,FR0000065674,GENP,NYSE Euronext Paris,EUR,43,43.88,43,43.6,29/01/2013 17:35,CET,6477,280765.21
STE FR EM CHEMICAL,FR0000031197,MLEXX,Marché Libre Paris,EUR,51.05,51.05,51.05,51.05,21/01/2013 15:00,CET,31,1582.55
STEF,FR0000064271,STF,NYSE Euronext Paris,EUR,38.88,39,38.86,38.88,29/01/2013 17:10,CET,30077,60210.68
STEF BSAAR20JUL15,FR0010629725,STFBS,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
STELAX INDUSTRIES,CA8584971003,LAX,Marché Libre Paris,EUR,0.01,0.01,0.01,0.01,21/01/2013 15:00,CET,5000,50
STENTYS,FR0010949404,STNT,NYSE Euronext Paris,EUR,13.57,13.57,13.21,13.25,29/01/2013 17:35,CET,33858,451488.32
STILFONTEIN GOLD,ZAU000008930,STIL,NYSE Euronext Paris,EUR,0.11,0.11,0.11,0.11,5/6/2009 14:11,CET,91,-
STMICROELECTRONICS,NL0000226223,STM,NYSE Euronext Paris,EUR,6.345,6.351,6.215,6.215,29/01/2013 17:39,CET,4374660,27397647.01
STORE ELECTRONICS,FR0010282822,SESL,NYSE Euronext Paris,EUR,11.45,11.48,11.45,11.48,29/01/2013 11:02,CET,649,7442.99
STRADIM ESPAC.FIN,FR0000074775,ALSAS,NYSE Alternext Paris,EUR,3.32,3.32,3.32,3.32,23/01/2013 15:30,CET,1100,3652
STREAMWIDE,FR0010528059,ALSTW,NYSE Alternext Paris,EUR,10.4,10.4,10.4,10.4,29/01/2013 15:30,CET,1,10.4
STREIT INDUSTRIES,FR0000063976,MLSTR,Marché Libre Paris,EUR,11.5,11.5,11.5,11.5,2/1/2013 15:00,CET,2,23
STS GROUP,FR0010173518,ALSTS,"NYSE Alternext Paris,Brussels",EUR,1.6,1.6,1.2,1.32,29/06/2012 17:21,CET,344,504.8
SUEZ ENVIRONNEMENT,FR0010613471,SEV,"NYSE Euronext Paris,Brussels",EUR,9.819,9.848,9.673,9.823,29/01/2013 17:35,CET,1890806,17955166.65
SUPERFUTE,PTSFU0AE0004,MLSUE,Marché Libre Paris,EUR,2.1,2.1,2.1,2.1,17/02/2005 00:00,CET,330,-
SUPRA,FR0000032567,SUPR,NYSE Euronext Paris,EUR,3.42,3.42,3.42,3.42,23/01/2013 16:30,CET,64,218.88
SWORD GROUP,FR0004180578,SWP,NYSE Euronext Paris,EUR,13.75,13.85,13.4,13.64,29/01/2013 17:28,CET,6774,92381.12
SYNERGIE,FR0000032658,SDG,NYSE Euronext Paris,EUR,8.75,8.75,8.61,8.61,29/01/2013 17:35,CET,1377,11939.59
SYSTAR,FR0000052854,SAR,NYSE Euronext Paris,EUR,4.46,4.47,4.4,4.43,29/01/2013 17:35,CET,24850,110116.06
SYSTRAN,FR0004109197,RAN,NYSE Euronext Paris,EUR,1.16,1.16,1.16,1.16,25/01/2013 11:30,CET,2000,2320
TAYNINH,FR0000063307,TAYN,NYSE Euronext Paris,EUR,1.1,1.1,1.1,1.1,31/10/2012 12:30,CET,400,440
TEAM,FR0000033466,MLTEA,Marché Libre Paris,EUR,87,87,87,87,28/11/2012 15:00,CET,10,870
TECHNICOLOR,FR0010918292,TCH,NYSE Euronext Paris,EUR,2.43,2.51,2.4,2.45,29/01/2013 17:35,CET,4534444,11144791.46
TECHNILINE,FR0010212480,ALTEC,NYSE Alternext Paris,EUR,0.3,0.3,0.3,0.3,29/01/2013 15:30,CET,4521,1356.3
TECHNIP,FR0000131708,TEC,NYSE Euronext Paris,EUR,84.05,84.5,83.35,83.37,29/01/2013 17:35,CET,381650,31960286.54
TECHNOFAN,FR0000065450,TNFN,NYSE Euronext Paris,EUR,130.6,130.6,130.6,130.6,24/01/2013 16:30,CET,10,1306
TECHNOFIRST,FR0010006429,MLFST,Marché Libre Paris,EUR,2.8,2.8,2.8,2.8,28/01/2013 15:00,CET,3470,9716
TECHNOFLEX,FR0000185795,MLTEK,Marché Libre Paris,EUR,6,6,6,6,10/1/2013 15:00,CET,170,1020
TECNIMODERN,FR0000061525,MLTEC,Marché Libre Paris,EUR,18,18,18,18,20/12/2005 00:00,CET,100,-
TELECOM DESIGN,FR0000184806,MLTED,Marché Libre Paris,EUR,3.53,3.53,3.53,3.53,18/01/2013 15:00,CET,100,353
TELEPERFORMANCE,FR0000051807,RCF,NYSE Euronext Paris,EUR,29.99,30,28.925,29.22,29/01/2013 17:35,CET,414701,12168432.73
TELEVERBIER,CH0008175645,TVRB,NYSE Euronext Paris,EUR,63,63,63,63,28/01/2013 11:30,CET,100,6300
TELEVISTA,FR0011076595,MLVST,Marché Libre Paris,EUR,5.4,5.4,5.4,5.4,31/10/2012 16:00,CET,1,5.4
TERREIS,FR0010407049,TER,NYSE Euronext Paris,EUR,14,14.25,14,14.25,29/01/2013 17:12,CET,6726,95501.25
TESFRAN,FR0010358812,TEF,NYSE Euronext Paris,EUR,16,16,16,16,2/8/2012 17:30,CET,22,352
TESSI,FR0004529147,TES,NYSE Euronext Paris,EUR,82,82,81.74,81.84,29/01/2013 17:35,CET,3396,277998.2
TF1,FR0000054900,TFI,NYSE Euronext Paris,EUR,8.775,8.89,8.761,8.812,29/01/2013 17:35,CET,173049,1527906.158
TF1 NV,FR0011365824,TFINV,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
THALES,FR0000121329,HO,NYSE Euronext Paris,EUR,27.07,27.145,26.88,26.9,29/01/2013 17:35,CET,125831,3390214.135
THALES NV,FR0011377332,HONV,NYSE Euronext Paris,EUR,26.5,26.5,26.5,26.5,28/01/2013 12:00,CET,400,10600
THANNBERGER ET CIE,FR0010630988,MLTHA,Marché Libre Paris,EUR,20,20,20,20,28/09/2010 16:00,CET,11,-
THEOLIA,FR0011284991,TEO,NYSE Euronext Paris,EUR,1.65,1.67,1.6,1.63,29/01/2013 17:35,CET,719495,1174102.71
THEOLIA NR,FR0000184814,TEONR,NYSE Euronext Paris,EUR,0.8,0.8,0.8,0.8,24/01/2013 15:30,CET,4200,3360
THERADIAG,FR0004197747,ALTER,NYSE Alternext Paris,EUR,5.38,5.44,5.36,5.36,29/01/2013 17:19,CET,2478,13308.28
THERMADOR GROUPE,FR0000061111,THEP,NYSE Euronext Paris,EUR,59.03,59.29,58.95,58.98,29/01/2013 17:35,CET,1544,91227.24
THERMES DE SAUJON,FR0007261425,MLTDS,Marché Libre Paris,EUR,237.18,237.18,237.18,237.18,4/1/2013 15:00,CET,1,237.18
THERMOCOMPACT,FR0004037182,THER,NYSE Euronext Paris,EUR,22.7,22.7,22.7,22.7,29/01/2013 17:18,CET,19284,437746.8
THOMAS FLEURS,FR0010387324,MLTFL,Marché Libre Paris,EUR,1,1,1,1,24/01/2013 15:00,CET,105,105
TIPIAK,FR0000066482,TIPI,NYSE Euronext Paris,EUR,42.01,42.25,42.01,42.25,29/01/2013 16:30,CET,83,3492.35
TIVOLY,FR0000060949,TVLY,NYSE Euronext Paris,EUR,14.39,14.39,14.39,14.39,29/01/2013 11:30,CET,1,14.39
TONN.FRANCOIS FRES,FR0000071904,TFF,NYSE Euronext Paris,EUR,44.2,44.2,43.4,44.1,29/01/2013 17:35,CET,970,42639.36
TONNA ELECTRONIQUE,FR0000064388,TONN,NYSE Euronext Paris,EUR,2.61,2.61,2.61,2.61,28/01/2013 16:30,CET,103,268.83
TOOLUX SANDING,LU0394945660,ALTLX,NYSE Alternext Paris,EUR,13.45,13.45,13.45,13.45,18/12/2012 15:30,CET,1,13.45
TOTAL,FR0000120271,FP,"NYSE Euronext Paris,Brussels",EUR,39.515,40.345,39.5,40.135,29/01/2013 17:35,CET,4704626,187325656.3
TOTAL GABON,GA0000121459,EC,NYSE Euronext Paris,EUR,367.97,367.99,362.59,367.88,29/01/2013 17:35,CET,147,53930.71
TOTAL NV,FR0011381003,FPNV,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
TOUAX,FR0000033003,TOUP,NYSE Euronext Paris,EUR,21.9,21.92,21.66,21.75,29/01/2013 17:35,CET,3929,85719.77
TOUAX BS 0313,FR0010585224,TOUBS,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
TOUAXBSAR0316,FR0010435438,TOUBR,NYSE Euronext Paris,EUR,0.72,0.79,0.72,0.79,25/01/2013 16:54,CET,2189,1589.31
TOUPARGEL GROUPE,FR0000039240,TOU,NYSE Euronext Paris,EUR,5.2,5.24,5.15,5.24,29/01/2013 10:38,CET,696,3608.39
TOUR EIFFEL,FR0000036816,EIFF,NYSE Euronext Paris,EUR,46.4,46.4,45.97,46.01,29/01/2013 17:35,CET,3979,183355.33
TOUTABO,FR0010621722,MLABO,Marché Libre Paris,EUR,1.23,1.23,1.23,1.23,30/12/2011 15:00,CET,1,1.23
TPSH,FR0011040690,MLPSH,Marché Libre Paris,EUR,4.4,4.4,4.4,4.4,29/01/2013 15:00,CET,1,4.4
TR SERVICES,FR0000071763,ALTRS,NYSE Alternext Paris,EUR,0.46,0.49,0.46,0.49,29/01/2013 13:46,CET,2161,1010.56
TRAILOR ACTM INT,FR0010506238,MLTAI,Marché Libre Paris,EUR,2.79,2.79,2.79,2.79,29/12/2011 15:00,CET,309,862.11
TRAMWAYS DE ROUEN,FR0000031866,MLTRA,Marché Libre Paris,EUR,2495.01,2495.01,2495.01,2495.01,12/12/2012 15:00,CET,4,9980.04
TRANS CONSULT INTL,FR0010703066,MLTCO,Marché Libre Paris,EUR,18,18,18,18,4/12/2012 15:00,CET,2510,45180
TRANSGENE,FR0005175080,TNG,NYSE Euronext Paris,EUR,8.63,8.71,8.55,8.58,29/01/2013 17:35,CET,18221,156799.91
TRAQUEUR,FR0004043487,ALTRA,NYSE Alternext Paris,EUR,1.91,1.91,1.91,1.91,29/01/2013 15:30,CET,400,764
TREASURE MINE,HK0000058161,MLTMT,Marché Libre Paris,EUR,0.06,0.06,0.06,0.06,20/11/2012 15:00,CET,500,30
TRIGANO,FR0005691656,TRI,NYSE Euronext Paris,EUR,11.15,11.2,11.02,11.13,29/01/2013 17:35,CET,4878,54313.55
TRILOGIQ,FR0010397901,ALTRI,NYSE Alternext Paris,EUR,17.2,17.2,16.98,16.99,29/01/2013 16:09,CET,2199,37675.72
TROC ILE,FR0000031106,MLTRO,Marché Libre Paris,EUR,5.21,5.21,5.21,5.21,21/12/2012 15:00,CET,100,521
TROIS CHENES,FR0000076481,MLTRC,Marché Libre Paris,EUR,7.5,7.5,7.5,7.5,29/01/2013 15:00,CET,299,2242.5
TRSB GROUPE,FR0010500793,MLTRS,Marché Libre Paris,EUR,11,11,11,11,16/01/2013 15:00,CET,15,165
TTI,FR0010383877,ALTTI,NYSE Alternext Paris,EUR,1.49,1.49,1.49,1.49,29/01/2013 15:30,CET,1,1.49
TURENNE INV,FR0010395681,ALTUR,NYSE Alternext Paris,EUR,4.58,4.59,4.5,4.59,29/01/2013 17:24,CET,308,1387.16
TUTO4PC.COM GROUP,FR0011068766,ALTUT,NYSE Alternext Paris,EUR,1.68,1.68,1.68,1.68,29/01/2013 09:00,CET,1,1.68
TXCOM,FR0010654087,ALTXC,NYSE Alternext Paris,EUR,7.46,7.46,7.46,7.46,29/01/2013 15:30,CET,1,7.46
U10,FR0000079147,UDIS,NYSE Euronext Paris,EUR,2.65,2.66,2.6,2.65,29/01/2013 17:35,CET,32654,86074.91
U10 BSAR 0313,FR0010286542,UDIBR,NYSE Euronext Paris,EUR,0.055,0.075,0.046,0.046,29/01/2013 17:14,CET,291755,15544.665
UBISOFT BSA,FR0011229566,UBIBS,NYSE Euronext Paris,EUR,0.122,0.122,0.114,0.115,29/01/2013 17:27,CET,624258,73108.595
UBISOFT ENTERTAIN,FR0000054470,UBI,NYSE Euronext Paris,EUR,7.23,7.26,7.18,7.23,29/01/2013 17:35,CET,223479,1613979.13
UCAR,FR0011070457,ALUCR,NYSE Alternext Paris,EUR,15.83,15.83,15.79,15.79,29/01/2013 17:17,CET,203,3209.94
ULRIC DE VARENS,FR0000079980,ULDV,NYSE Euronext Paris,EUR,2.7,2.7,2.7,2.7,29/01/2013 09:00,CET,200,540
UMANIS,FR0010949388,UMS,NYSE Euronext Paris,EUR,5.64,5.64,5.52,5.6,29/01/2013 17:35,CET,4818,26767.6
UNI.METALG.HT-SEI.,FR0005783503,MLUMH,Marché Libre Paris,EUR,43,43,43,43,15/01/2013 15:05,CET,47,2021
UNIBAIL-RODAMCO,FR0000124711,UL,"NYSE Euronext Paris,Amsterdam",EUR,172.85,174.55,172.3,174,29/01/2013 17:37,CET,378759,55653912.25
UNIBEL,FR0000054215,UNBL,NYSE Euronext Paris,EUR,406,406,406,406,18/01/2013 16:30,CET,12,4872
UNIKA GROUPE,FR0010521047,MLUKA,Marché Libre Paris,EUR,2.5,2.5,2.5,2.5,10/9/2012 16:00,CET,15925,39812.5
UNION FIN.FRANCE,FR0000034548,UFF,NYSE Euronext Paris,EUR,18.45,18.45,18.36,18.45,29/01/2013 16:30,CET,821,15130.64
UNION TECH.INFOR.,FR0000074197,FPG,NYSE Euronext Paris,EUR,0.67,0.67,0.64,0.66,29/01/2013 17:15,CET,4682,3057.12
UNIVERS.MULTIMEDIA,FR0000057903,UNM,NYSE Euronext Paris,EUR,0.39,0.39,0.39,0.39,22/02/2011 11:30,CET,450,-
VALE,US91912E1055,VALE3,NYSE Euronext Paris,EUR,14.51,14.51,14.5,14.5,28/01/2013 16:26,CET,154,2234.34
VALE PREF,US91912E2046,VALE5,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
VALEO,FR0000130338,FR,NYSE Euronext Paris,EUR,40.15,40.285,39.75,39.99,29/01/2013 17:35,CET,303318,12126944.07
VALEO NV,FR0011378264,FRNV,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
VALLOUREC,FR0000120354,VK,NYSE Euronext Paris,EUR,42.4,42.845,42.07,42.12,29/01/2013 17:38,CET,437501,18519312.73
VALTECH,FR0004155885,LTE,NYSE Euronext Paris,EUR,0.29,0.3,0.29,0.3,29/01/2013 17:35,CET,160366,46607.54
VANEXPORT,FR0010775064,MLVAN,Marché Libre Paris,EUR,21.6,21.6,21.6,21.6,14/03/2011 16:00,CET,22,-
VDI GROUP,FR0010337865,ALVDI,NYSE Alternext Paris,EUR,4.17,4.17,4.17,4.17,29/01/2013 13:47,CET,61,254.37
VELCAN ENERGY,FR0010245803,ALVEL,NYSE Alternext Paris,EUR,10.89,10.89,10.78,10.8,29/01/2013 17:08,CET,8283,89594.65
VEOLIA ENVIRON.,FR0000124141,VIE,NYSE Euronext Paris,EUR,9.588,9.671,9.424,9.665,29/01/2013 17:38,CET,2759984,26453412.72
VERGNET,FR0004155240,ALVER,NYSE Alternext Paris,EUR,0.81,0.81,0.79,0.8,29/01/2013 17:28,CET,3670,2914.42
VERNEUIL PARTICIP.,FR0000062465,VRNL,NYSE Euronext Paris,EUR,7.85,7.85,7.85,7.85,17/01/2013 16:30,CET,129,1012.65
VERNEY CARRON,FR0006174496,MLVER,Marché Libre Paris,EUR,7,7,7,7,31/12/2012 12:00,CET,60,420
VESTASIA LIMITED,HK0000041928,MLVES,Marché Libre Paris,EUR,1.4,1.4,1.4,1.4,27/11/2012 15:00,CET,760,1064
VET AFFAIRES,FR0000077158,VET,NYSE Euronext Paris,EUR,9.99,9.99,9.9,9.92,29/01/2013 17:35,CET,608,6025.19
VETOQUINOL,FR0004186856,VETO,NYSE Euronext Paris,EUR,27.3,27.3,27,27.15,29/01/2013 17:35,CET,4841,131255.92
VEXIM,FR0011072602,ALVXM,NYSE Alternext Paris,EUR,13.2,13.2,13.01,13.08,29/01/2013 17:35,CET,4497,58834.84
VIAPRESSE,FR0010326090,MLVIA,Marché Libre Paris,EUR,12.6,12.6,12.6,12.6,25/06/2012 16:00,CET,2,25.2
VICAT,FR0000031775,VCT,NYSE Euronext Paris,EUR,46.16,46.16,45.5,46,29/01/2013 17:35,CET,12207,559568.185
VIDEOFUTUR,FR0010841189,ALVOD,NYSE Alternext Paris,EUR,0.14,0.15,0.14,0.14,29/01/2013 16:51,CET,377469,53565.66
VIEL ET COMPAGNIE,FR0000050049,VIL,NYSE Euronext Paris,EUR,2.57,2.57,2.57,2.57,29/01/2013 17:12,CET,1969,5060.33
VILMORIN & CIE,FR0000052516,RIN,NYSE Euronext Paris,EUR,98.5,98.5,97.52,97.99,29/01/2013 17:35,CET,3628,355285.49
VINCI,FR0000125486,DG,NYSE Euronext Paris,EUR,38.25,38.41,38.035,38.225,29/01/2013 17:35,CET,869976,33240924.3
VINCI NV,FR0011398254,DGNV,NYSE Euronext Paris,EUR,-,-,-,-,-,-,-,-
VIRBAC,FR0000031577,VIRP,NYSE Euronext Paris,EUR,164.2,165.5,162.5,162.5,29/01/2013 17:35,CET,3442,564981.45
VISIO NERF,FR0010033480,MLVIS,Marché Libre Paris,EUR,0.77,0.77,0.77,0.77,24/01/2013 15:00,CET,800,616
VISIODENT,FR0000065765,SDT,NYSE Euronext Paris,EUR,1.07,1.16,1.07,1.08,29/01/2013 17:35,CET,3150,3435.55
VISIOMED GROUP,FR0011067669,ALVMG,NYSE Alternext Paris,EUR,3.75,3.75,3.75,3.75,29/01/2013 09:00,CET,1,3.75
VISION IT (D),BE0003882025,VIT,"NYSE Alternext Brussels,Paris",EUR,3.96,3.97,3.65,3.97,29/01/2013 17:29,CET,1801,7021.96
VIVALIS,FR0004056851,VLS,NYSE Euronext Paris,EUR,6.9,6.9,6.74,6.75,29/01/2013 17:23,CET,23721,161312.11
VIVENDI,FR0000127771,VIV,NYSE Euronext Paris,EUR,16,16.05,15.95,16.025,29/01/2013 17:36,CET,2410704,38580981.95
VM MATERIAUX,FR0000066540,VMMA,NYSE Euronext Paris,EUR,16.05,16.05,16.05,16.05,29/01/2013 09:00,CET,10,160.5
VOLTALIA,FR0010302224,MLVLT,Marché Libre Paris,EUR,0.73,0.73,0.73,0.73,29/01/2013 15:00,CET,2005,1463.65
VOPIUM,DK0060129575,MLVOP,Marché Libre Paris,EUR,0.16,0.16,0.16,0.16,21/12/2012 15:00,CET,4800,768
VOYAGEURS DU MONDE,FR0004045847,ALVDM,NYSE Alternext Paris,EUR,21.06,21.06,21.06,21.06,29/01/2013 09:59,CET,132,2779.92
VRANKEN-POMMERY,FR0000062796,VRAP,"NYSE Euronext Paris,Brussels",EUR,21.2,21.94,21.2,21.86,29/01/2013 17:35,CET,6345,137269.98
WATSCO,US9426222009,WSO,NYSE Euronext Paris,EUR,50.11,50.11,50.11,50.11,25/10/2012 16:26,CET,222,11124.42
WEATHERFORD,CH0038838394,WFT,NYSE Euronext Paris,EUR,8.3,8.3,8.3,8.3,18/12/2012 16:46,CET,180,1494
WEBORAMA,FR0010337444,ALWEB,NYSE Alternext Paris,EUR,15.24,15.5,15,15,29/01/2013 17:36,CET,4169,63267.59
WEDIA,FR0010688440,ALWED,NYSE Alternext Paris,EUR,17.9,17.9,17.9,17.9,29/01/2013 15:30,CET,1,17.9
WENDEL,FR0000121204,MF,NYSE Euronext Paris,EUR,82.4,82.68,81.52,82.06,29/01/2013 17:35,CET,110390,7817857
WEYA,FR0010768770,MLWEY,Marché Libre Paris,EUR,5.8,5.8,5.8,5.8,17/12/2012 15:00,CET,234,1357.2
WOOGROUP,FR0010701391,MLWOO,Marché Libre Paris,EUR,39,39,39,39,19/06/2009 16:00,CET,21,-
WORLD ART NET,LU0336998249,MLWAN,Marché Libre Paris,EUR,50,50,50,50,17/09/2010 16:00,CET,50,-
WT,FR0000184822,MLWTT,Marché Libre Paris,EUR,0.45,0.45,0.45,0.45,13/12/2012 15:00,CET,200,90
XILAM ANIMATION,FR0004034072,XIL,NYSE Euronext Paris,EUR,2.33,2.35,2.23,2.35,29/01/2013 17:11,CET,9909,22776.97
YANGAROO,CA9847471054,MLYAN,Marché Libre Paris,EUR,0.13,0.13,0.13,0.13,30/01/2007 00:00,CET,1199,-
YANGDEN SOLAR,HK0000052370,MLYSH,Marché Libre Paris,EUR,2.99,2.99,2.99,2.99,15/11/2012 15:00,CET,20,59.8
ZCCM,ZM0000000037,MLZAM,Marché Libre Paris,EUR,2.51,2.51,2.51,2.51,29/01/2013 15:04,CET,5400,13554
ZCI LIMITED,BMG9887P1068,CV,NYSE Euronext Paris,EUR,0.53,0.57,0.53,0.57,29/01/2013 16:29,CET,1032,547
ZETA BIOTECH,FR0010485516,MLZTA,Marché Libre Paris,EUR,0.66,0.66,0.66,0.66,27/01/2010 15:00,CET,8387,-
ZODIAC AEROSPACE,FR0000125684,ZC,NYSE Euronext Paris,EUR,81.48,81.73,81.15,81.5,29/01/2013 17:35,CET,130260,10616480.92
ZUBLIN IMMOBILIERE,FR0010298901,ZIF,NYSE Euronext Paris,EUR,2.78,2.78,2.77,2.77,29/01/2013 13:40,CET,162,448.75