巴黎市场

股票	日期	关闭	变动	%	早先	开放	高	低	容量
ACCOR	16/12/2011	17.84	0.03	0.17	17.81	18.00	18.32	17.83	1.489.851
Accor	22/05/2013	27.30	0.01	0.02	27.29	27.25	27.46	26.93	820.419
Agilent Technologies Inc.	01/01/1970	505,544,800.00	2.60	5.75	505,544,797.40	47.74	47.71	505,544,800.00	3.552.870
AIR LIQUIDE	22/05/2013	97.26	-0.04	-0.04	97.30	97.00	97.70	96.62	782.716
AIR LIQUIDE	16/12/2011	89.39	-0.93	-1.02	90.32	90.47	90.80	89.39	1.412.013
Alcatel-Lucent	16/12/2011	1.48	-0.03	-1.96	1.51	1.50	1.51	1.46	22.413.046
ALCATEL-LUCENT	12/01/2011	2.44	0.10	4.63	2.33	2.35	2.44	2.34	41.449.212
ALCATEL-LUCENT	08/03/2013	1.15	0.02	1.60	1.13	1.14	1.17	1.14	31.095.956
Alpharma Inc.	18/03/2011	11.69	0.00	0.00	11.69	11.69	11.69	11.69	0
ALSTOM	22/05/2013	29.20	0.20	0.68	29.00	29.05	29.35	28.83	1.574.561
ALSTOM	16/12/2011	22.21	-0.33	-1.41	22.54	22.78	22.82	22.09	2.308.437
Arcelor Mittal	07/10/2011	17.39	-0.38	-2.07	17.77	17.98	18.09	17.27	6.756.759
ARCELORMITTAL REG	16/12/2011	13.15	0.26	2.04	12.89	12.98	13.26	12.91	12.494.571
ARCELORMITTAL REG	22/05/2013	10.25	-0.03	-0.29	10.28	10.28	10.40	10.18	7.315.092
Arlington Asset Investment Corp.	02/12/2011	19.92	0.32	1.64	19.60	19.79	20.06	19.78	66.469
AXA	22/05/2013	15.17	0.15	0.97	15.03	15.05	15.20	15.01	7.789.754
AXA	16/12/2011	9.77	-0.01	-0.14	9.79	9.92	10.00	9.71	16.502.271
Banco Santander-Chile	02/12/2011	65.14	-0.21	-0.32	65.35	66.31	66.46	64.60	278.871
BNP PARIBAS	12/01/2011	50.26	2.33	5.03	47.94	48.55	50.36	48.30	7.342.278
BNP PARIBAS	22/05/2013	46.05	0.57	1.26	45.49	45.42	46.37	44.92	4.250.572
BNP Residential Properties Inc.	15/07/2009	10.00	0.00	0.00	10.00	10.00	10.00	10.00	0
BOUYGUES	16/12/2011	23.68	0.08	0.32	23.60	23.72	23.93	23.10	2.194.100
BOUYGUES	22/05/2013	20.40	-0.14	-0.68	20.54	20.56	20.63	20.36	961.437
CA, Inc.	02/12/2011	21.03	-0.17	-0.79	21.20	21.37	21.45	21.02	3.209.684
CAI International Inc.	16/12/2011	14.90	-0.03	-0.20	14.93	15.07	15.49	14.88	97.067
CAP GEMINI	15/12/2011	25.00	0.20	0.81	24.80	25.00	25.25	24.69	897.851
CAP GEMINI	22/05/2013	38.73	-1.29	-3.11	40.01	40.05	40.08	38.61	1.369.362
CARREFOUR	22/05/2013	24.42	1.10	4.92	23.32	23.36	24.42	23.29	4.265.400
CARREFOUR	16/12/2011	16.01	-0.44	-2.57	16.44	16.48	16.50	16.01	5.979.479
CREDIT AGRICOLE	16/12/2011	4.04	0.00	0.07	4.04	4.09	4.10	4.04	12.672.371
CREDIT AGRICOLE	22/05/2013	7.50	0.12	1.64	7.38	7.37	7.54	7.31	8.290.064
CREDIT AGRICOLE SA	17/12/2007	0.34	0.00	0.00	0.34	0.34	0.34	0.34	0
Credit Suisse Group	09/12/2011	24.79	0.97	4.15	23.82	24.33	24.94	24.33	2.096.166
DANONE	16/12/2011	45.99	-1.01	-2.10	47.00	46.95	47.04	45.90	3.564.072
DANONE	22/05/2013	58.97	0.14	0.24	58.83	58.78	59.20	58.38	928.590
DEXIA	26/01/2010	4.52	0.05	1.17	4.47	4.40	4.55	4.40	3.135.569
DEXIA	04/02/2011	3.18	0.00	0.00	3.18	3.21	3.25	3.15	2.825.600
Dollar General Corp.	16/12/2011	41.02	0.11	0.27	40.91	40.88	41.15	40.35	2.474.113
EADS	12/01/2011	20.50	0.43	2.06	20.07	21.10	21.29	20.26	7.033.006
EDF	16/12/2011	18.05	0.16	0.87	17.90	17.98	18.16	17.90	3.980.823
EDF	22/05/2013	17.77	-0.13	-0.72	17.90	17.89	18.06	17.71	1.858.169
EDF	26/01/2010	40.17	-0.29	-0.72	40.46	40.17	40.32	39.91	1.492.817
EKSPORTFINANS	13/05/2010	11.22	0.00	0.00	11.22	11.22	11.22	11.22	0
Enel SpA	19/12/2007	57.70	0.00	0.00	57.70	57.70	57.70	57.70	0
ESSILOR INTL	26/01/2010	41.86	0.09	0.21	41.78	41.46	41.86	41.21	487.297
ESSILOR INTL	12/01/2011	48.84	0.38	0.79	48.46	48.35	49.29	48.31	544.410
ESSILOR INTL	22/05/2013	89.70	0.63	0.71	89.07	88.82	89.90	88.27	449.613
European Aeronautic Defence and Space NV	22/05/2013	43.10	0.03	0.06	43.08	43.19	43.35	42.76	1.737.715
Evergreen Income Advantage Fund	16/12/2011	9.88	0.11	1.13	9.77	9.81	9.94	9.80	109.481
FRANCE TELECOM	22/05/2013	8.30	0.01	0.13	8.29	8.34	8.38	8.25	6.254.027
FRANCE TELECOM	16/12/2011	11.82	-0.18	-1.48	12.00	12.02	12.06	11.80	15.110.816
France Telecom	02/12/2011	16.79	-0.22	-1.27	17.01	17.17	17.18	16.76	1.234.752
GDF SUEZ	22/05/2013	16.50	-0.03	-0.15	16.53	16.56	16.64	16.40	4.271.926
GDF SUEZ	16/12/2011	19.73	-0.32	-1.54	20.05	20.12	20.22	19.76	9.187.515
GDF SUEZ	01/10/2010	20.30	0.00	0.00	20.30	20.30	20.30	20.30	0
GDF SUEZ	26/01/2010	28.21	0.20	0.72	28.01	27.96	28.27	27.89	3.888.393
Glencairn Gold Corp.	04/12/2007	0.18	0.00	0.00	0.18	0.18	0.18	0.18	0
Laclede Group Inc.	16/12/2011	39.50	-0.02	-0.05	39.52	39.60	39.68	39.21	242.969
LAFARGE	22/05/2013	54.46	-0.08	-0.15	54.54	54.00	54.96	53.86	656.951
LAFARGE	07/11/2011	28.68	-0.88	-2.95	29.56	29.00	29.64	28.15	1.841.462
LAGARDERE SCA N	26/01/2010	27.60	-0.40	-1.41	28.00	27.90	28.08	27.31	868.171
LAGARDERE SCA N	04/02/2011	33.06	0.00	0.00	33.06	33.24	33.50	33.05	267.300
LVMH	22/05/2013	141.80	-1.40	-0.97	143.20	142.90	143.20	139.55	986.232
LVMH	16/12/2011	104.10	-1.30	-1.22	105.40	105.45	106.15	104.15	1.788.720
MICHELIN	16/12/2011	42.94	-1.29	-2.82	44.22	44.35	44.44	42.53	1.689.304
MICHELIN	22/05/2013	70.93	0.13	0.18	70.80	71.09	71.19	70.28	671.035
Natixis	08/03/2013	3.25	0.08	2.42	3.18	3.18	3.30	3.18	4.627.974
NATIXIS	12/01/2011	3.77	0.16	4.61	3.61	3.61	3.77	3.61	6.093.577
PERNOD RICARD	12/01/2011	70.72	1.11	1.62	69.61	69.82	71.25	69.63	913.694
PERNOD RICARD	22/05/2013	95.58	-0.37	-0.39	95.95	95.68	95.70	94.88	649.751
PEUGEOT	12/01/2011	32.18	-0.07	-0.22	32.25	32.40	32.74	32.08	1.577.107
PEUGEOT	08/03/2013	6.60	0.28	4.66	6.32	6.38	6.70	6.37	9.113.377
PPR	10/10/2008	0.47	0.00	0.00	0.47	0.47	0.47	0.47	0
PPR	12/01/2011	119.90	0.50	0.42	119.40	120.15	122.80	118.95	522.311
PPR	22/05/2013	175.85	-0.30	-0.17	176.15	176.15	176.15	173.30	215.358
Publicis Groupe	22/05/2013	56.88	-0.36	-0.63	57.24	57.01	57.15	56.62	501.716
PUBLICIS GROUPE	12/01/2011	37.32	-0.23	-0.61	37.55	37.52	37.79	37.23	700.727
Publicis Groupe SA	26/09/2007	39.65	0.00	0.00	39.65	39.65	39.65	39.65	0
RENAULT	22/05/2013	62.13	-0.14	-0.22	62.27	62.58	62.81	61.12	1.083.899
RENAULT	12/01/2011	48.50	-0.84	-1.66	49.34	49.76	50.00	48.50	2.228.251
Rio Narcea Gold Mines Ltd.	16/12/2011	20.00	-0.40	-1.90	20.40	20.64	20.66	20.00	54.495
SAFRAN	16/12/2011	21.75	0.06	0.28	21.69	21.76	21.96	21.70	1.025.529
SAINT GOBAIN	15/12/2011	27.87	0.13	0.45	27.74	27.85	28.43	27.57	2.393.568
SAINT GOBAIN	22/05/2013	32.54	-0.57	-1.68	33.10	33.00	33.11	32.13	1.970.404
SANOFI-AVENTIS	26/01/2010	54.42	0.76	1.45	53.66	53.05	54.60	53.03	3.774.633
SANOFI-AVENTIS	22/05/2013	86.43	1.29	1.54	85.14	85.04	86.43	84.52	2.638.101
SANOFI-AVENTIS	16/12/2011	53.43	0.23	0.43	53.20	53.49	54.16	53.27	8.224.767
SCHNEIDER ELECTRIC	22/05/2013	62.81	1.36	2.26	61.45	61.49	63.00	61.39	2.758.774
SCHNEIDER ELECTRIC	16/12/2011	37.60	-0.16	-0.41	37.75	37.97	38.12	37.32	2.942.074
Sevcon, Inc.	07/10/2011	5.99	-0.10	-1.70	6.09	5.97	5.99	5.97	915
STE GENERALE-A-	22/05/2013	32.13	0.13	0.41	32.00	32.15	32.41	31.45	4.294.781
STE GENERALE-A-	15/12/2011	16.31	0.00	0.00	16.31	16.45	16.94	16.17	6.056.185
STMICROELECTRONICS	16/12/2011	4.21	-0.08	-1.84	4.29	4.27	4.32	4.21	3.561.923
STMicroelectronics NV	22/05/2013	7.55	-0.13	-1.63	7.68	7.62	7.69	7.48	3.453.803
SUEZ ENV. CPY	16/12/2011	8.96	0.18	2.07	8.78	8.78	9.17	8.78	10.350.800
SUEZ ENV. CPY	08/03/2013	10.32	0.19	1.91	10.13	10.16	10.32	10.16	974.413
Suncor Energy Inc.	07/11/2011	32.91	0.47	1.47	32.44	32.54	33.27	32.39	6.353.495
TECHNIP	22/05/2013	87.90	1.05	1.22	86.85	87.00	88.32	86.68	520.505
TECHNIP	12/01/2011	74.70	0.83	1.13	73.87	73.98	75.36	73.92	492.579
TOTAL	16/12/2011	36.86	-0.73	-1.91	37.59	37.48	37.51	36.96	12.579.019
TOTAL	22/05/2013	39.68	0.00	0.00	39.68	39.80	39.88	39.29	4.224.770
UNIBAIL-RODAMCO	16/12/2011	127.35	-1.75	-1.33	129.10	129.95	129.95	127.35	748.782
UNIBAIL-RODAMCO	22/05/2013	205.40	-2.85	-1.35	208.25	209.00	209.00	204.15	313.483
Unilever plc	07/11/2011	33.56	0.34	1.03	33.22	33.23	33.60	33.23	865.435
United-Guardian Inc.	16/12/2011	14.90	-0.12	-0.80	15.02	14.86	15.02	14.83	3.035
VALLOUREC	16/12/2011	45.73	0.20	0.43	45.54	45.73	46.16	45.03	1.252.812
VALLOUREC	22/05/2013	42.79	0.04	0.08	42.76	42.61	43.09	42.30	679.123
VEOLIA ENVIRONN.	04/04/2011	21.94	-0.04	-0.16	21.98	21.94	22.06	21.85	1.274.913
VEOLIA ENVIRONN.	22/05/2013	9.98	-0.02	-0.20	10.00	9.96	10.09	9.95	2.158.171
VINCI	04/04/2011	44.72	-0.25	-0.54	44.96	44.74	45.04	44.64	1.737.847
VINCI	22/05/2013	38.02	-0.52	-1.33	38.54	38.56	38.56	37.87	1.787.629
VIVENDI	22/05/2013	15.61	0.21	1.34	15.40	15.45	15.80	15.44	7.664.504
VIVENDI	16/12/2011	16.24	-0.20	-1.20	16.44	16.52	16.54	16.10	10.257.701
VIVENDI	26/01/2010	19.54	0.02	0.10	19.52	19.40	19.54	19.26	4.030.695
Vivo Participacoes S.A.	02/12/2011	26.93	0.10	0.37	26.83	27.29	27.34	26.34	1.299.952
Western Asset Emerging Markets Income Fund II Inc.	07/11/2011	23.59	-0.66	-2.64	24.25	24.35	24.35	23.45	41.289