Valeurs de l'indice SBF80 au 03/08/18

ISIN	Titre	Dernier	VarP %	Premier	+ Haut	+ Bas	Vol	Jour
FR0010340141	ADP	192.20	0.10	191.90	193.80	191.40	44 774	03/08/18
FR0000031122	AIR FRANCE - KLM	8.39	0.60	8.39	8.44	8.18	6 376 923	03/08/18
FR0013258662	ALD	16.00	4.58	15.23	16.00	15.23	200 013	03/08/18
FR0010220475	ALSTOM	38.41	0.55	38.24	38.53	38.13	466 315	03/08/18
FR0000071946	ALTEN	85.85	0.29	85.60	86.65	85.30	31 786	03/08/18
FR0000034639	ALTRAN TECHNOLOGIES	8.34	0.97	8.30	8.46	8.30	1 043 505	03/08/18
FR0004125920	AMUNDI	61.04	-0.93	61.86	62.56	60.32	330 496	03/08/18
LU0569974404	APERAM	40.52	0.47	40.50	40.94	40.40	177 667	03/08/18
FR0010313833	ARKEMA	108.65	0.37	107.95	109.90	107.95	233 940	03/08/18
FR0000120966	BIC(SOCIETE)	74.20	-0.39	74.80	75.85	74.15	134 203	03/08/18
FR0013280286	BIOMERIEUX	71.40	0.99	71.00	71.50	70.50	79 698	03/08/18
FR0000039299	BOLLORE	3.96	1.80	3.89	3.97	3.89	1 311 985	03/08/18
FR0006174348	BUREAU VERITAS	21.94	0.64	21.76	21.99	21.76	536 494	03/08/18
FR0000125585	CASINO GUI	34.21	2.18	33.62	34.61	33.50	822 982	03/08/18
FR0000120222	CNP ASSURANCES	20.00	0.60	19.88	20.12	19.88	397 456	03/08/18
FR0000121725	DASSAULT AVIATION	1 587.00	-0.30	1 592.00	1 604.00	1 587.00	4 942	03/08/18
FR0000130650	DASSAULT SYSTEMES	128.55	-0.61	129.75	129.90	128.35	204 301	03/08/18
FR0010417345	DBV TECHNO	30.80	0.52	30.86	31.14	30.40	29 078	03/08/18
FR0010908533	EDENRED	34.79	1.28	34.40	34.90	34.32	429 984	03/08/18
FR0010242511	EDF	13.20	3.61	12.80	13.20	12.80	4 530 325	03/08/18
FR0000130452	EIFFAGE	95.88	1.22	95.00	96.26	94.98	294 713	03/08/18
FR0011950732	ELIOR GROUP	14.27	1.28	14.06	14.32	14.01	284 846	03/08/18
FR0012435121	ELIS	19.66	-1.44	19.87	20.10	19.61	412 588	03/08/18
FR0000131757	ERAMET	83.65	4.17	81.20	84.10	80.45	85 734	03/08/18
FR0004254035	EULER HERMES	122.00	0.00	122.00	122.00	122.00	0	03/08/18
FR0000121121	EURAZEO	64.25	-0.53	64.60	65.20	63.65	150 685	03/08/18
FR0000038259	EUROFINS SCIENTIFIC	462.60	1.27	459.00	464.20	455.20	20 690	03/08/18
NL0006294274	EURONEXT	53.30	-2.19	55.05	55.40	53.05	155 285	03/08/18
FR0012789949	EUROPCAR GRP	8.33	1.09	8.25	8.34	8.11	273 824	03/08/18
FR0010221234	EUTELSAT COMMUNIC.	19.82	2.06	19.42	19.86	19.24	691 045	03/08/18
FR0000121147	FAURECIA	54.10	-0.54	54.58	55.08	53.78	694 523	03/08/18
FR0011476928	FNAC DARTY	78.65	0.83	78.15	78.80	78.00	16 558	03/08/18
FR0000064578	FONC. DES REGIONS	89.75	0.79	89.55	89.85	89.05	69 030	03/08/18
FR0011726835	GAZTRANS.TECHN.	58.95	1.64	57.80	59.05	57.80	71 756	03/08/18
FR0010040865	GECINA NOMINATIF	149.00	1.64	145.90	149.00	145.90	60 870	03/08/18
NL0000400653	GEMALTO	49.90	-0.19	49.95	50.00	49.89	0	03/08/18
FR0004163111	GENFIT	24.26	0.33	24.20	24.26	24.02	36 076	03/08/18
FR0010533075	GRP EUROTUNNEL	11.33	-0.25	11.36	11.38	11.29	677 653	03/08/18
FR0000052292	HERMES INTL	543.80	0.00	545.80	547.20	542.80	44 113	03/08/18
FR0000035081	ICADE	82.95	1.47	81.75	83.10	81.75	58 581	03/08/18
FR0004035913	ILIAD	130.05	-0.14	128.95	131.90	128.15	165 115	03/08/18
FR0000120859	IMERYS	63.70	-1.46	64.65	64.90	63.65	138 944	03/08/18
FR0000125346	INGENICO GROUP	69.62	-0.25	69.80	70.20	69.50	322 858	03/08/18
FR0010259150	IPSEN	143.65	0.07	144.00	145.65	143.10	83 070	03/08/18
FR0000073298	IPSOS	28.90	0.28	28.94	29.10	28.86	44 705	03/08/18
FR0000077919	JCDECAUX SA.	26.82	-0.14	26.80	26.92	26.68	83 628	03/08/18
FR0000121964	KLEPIERRE	32.60	1.21	32.31	32.64	32.18	482 985	03/08/18
FR0010386334	KORIAN	29.36	0.00	29.54	29.54	29.16	107 703	03/08/18
FR0000130213	LAGARDERE	24.93	0.69	24.88	24.97	24.72	371 826	03/08/18
FR0013153541	MAISONS DU MONDE	26.80	2.92	25.98	26.94	25.96	168 793	03/08/18
FR0010241638	MERCIALYS	15.19	0.73	15.08	15.22	15.05	50 274	03/08/18
FR0000053225	METROPOLE TELE.	17.77	-1.38	18.00	18.01	17.76	117 528	03/08/18
FR0000120685	NATIXIS	6.12	1.32	6.09	6.21	6.09	6 162 088	03/08/18
FR0000120560	NEOPOST	21.90	-1.34	21.44	21.96	21.44	67 544	03/08/18
FR0000044448	NEXANS	28.30	0.18	28.26	29.14	28.24	184 122	03/08/18
FR0010112524	NEXITY	52.25	-0.18	52.40	52.75	52.10	95 982	03/08/18
FR0000184798	ORPEA	118.15	-0.75	119.05	119.05	117.35	86 397	03/08/18
FR0000124570	PLASTIC OMNIUM	35.00	1.21	34.60	35.19	34.54	222 591	03/08/18
FR0000130395	REMY COINTREAU	120.00	0.59	119.60	120.30	118.60	41 134	03/08/18
FR0010451203	REXEL	13.32	0.00	13.35	13.46	13.24	820 847	03/08/18
FR0013269123	RUBIS	50.00	-0.49	50.30	50.30	49.78	131 462	03/08/18
FR0013154002	SARTORIUS STED	103.10	0.10	103.00	103.50	102.10	52 523	03/08/18
FR0010411983	SCOR SE	33.28	0.60	33.60	33.65	33.17	343 768	03/08/18
FR0000121709	SEB	160.10	0.25	159.90	161.00	158.90	36 827	03/08/18
LU0088087324	SES GLOBAL FDR	17.40	1.10	17.10	17.52	17.02	857 351	03/08/18
FR0013227113	SOITEC	70.45	-0.83	71.25	71.40	70.15	121 657	03/08/18
FR0000050809	SOPRA STERIA	150.20	0.20	150.70	151.40	150.00	32 871	03/08/18
FR0012757854	SPIE	15.54	-1.20	15.73	15.74	15.36	472 682	03/08/18
FR0010613471	SUEZ	12.34	3.09	12.02	12.34	11.98	3 553 953	03/08/18
FR0004188670	TARKETT	23.96	4.36	22.92	24.10	22.92	89 767	03/08/18
FR0010918292	TECHNICOLOR	1.20	2.56	1.18	1.22	1.17	1 829 638	03/08/18
FR0000051807	TELEPERFORMANCE	158.60	-0.87	160.00	160.00	157.90	142 512	03/08/18
FR0000054900	TF1	8.95	-0.55	9.00	9.06	8.89	226 746	03/08/18
FR0000121329	THALES	114.80	0.53	114.40	115.55	114.05	348 030	03/08/18
FR0000054470	UBISOFT ENTERTAIN.	95.94	1.78	94.50	96.40	94.48	377 968	03/08/18
FR0000120354	VALLOUREC	5.18	-0.18	5.29	5.29	5.14	5 874 728	03/08/18
FR0000031775	VICAT	54.30	0.18	54.30	54.55	53.95	15 136	03/08/18
FR0000121204	WENDEL	123.10	0.33	123.00	124.10	122.00	46 516	03/08/18
FR0011981968	WORLDLINE	49.84	-0.19	49.96	50.25	49.60	54 339	03/08/18
FR0000125684	ZODIAC AERO	24.83	0.00	24.83	24.83	24.83	0	03/08/18

Copyright © 1999, zgalus . All rights reserved.