Etat des Cours

Séance de bourse du 04/01/2010 TunIndex 4320,31

Valeur Ouverture Clôture Plus haut Plus bas Cours Moy. Quantité Nb. Meilleure demand Meilleure offre Ind.
Pondéré tran. quantité Cours Cours quantité Réser.
ACTIONS
groupe 11
ADWYA 8,680 8,460 8,680 8,460 8,461 11513 43 100 8.440 8.460 671
AMEN BANK 53,000 53,300 53,300 53,000 53,259 368 2 50 52.510 53.300 688
ARTES 12,200 12,400 12,400 12,200 12,386 1248 14 822 12.200 12.400 670
ASSAD 12,350 12,500 12,500 12,350 12,372 606 5 200 12.400 12.500 676
ATB 8,080 8,070 8,080 8,070 8,071 5439 5 150 7.980 8.080 568
ATL 5,300 5,400 5,400 5,300 5,344 15550 44 350 5.300 5.400 241
ATTIJARI BANK 21,990 21,700 21,990 21,460 21,723 2484 27 695 21.700 21.900 100
BH 27,650 27,650 27,650 27,640 27,646 680 8 20 27.310 27.650 201
BIAT 64,100 64,110 64,500 63,970 64,044 1594 26 10 64.150 65.000 25
BNA 11,480 11,590 11,720 11,480 11,591 4237 16 200 11.400 11.590 6
BT 97,010 98,000 98,000 97,000 97,699 988 32 18 98.000 98.490 24
BTE (ADP) 31,000 31,000 31,000 31,000 31,000 694 7 75 30.850 31.000 59
CIL 28,800 28,980 29,000 28,800 28,853 704 9 86 28.010 28.960 50
EL WIFACK LEASING 13,690 13,550 13,690 13,540 13,654 662 5 20 13.330 13.640 150
ELECTROSTAR 180 7.500 7.650 100
ESSOUKNA 5,300 5,320 5,320 5,300 5,310 200 2 100 5.330 5.380 300
GIF-FILTER 7,050 7,240 7,240 7,030 7,176 31307 131 872 7.200 7.240 1531
MAGASIN GENERAL 126,460 126,460 126,460 126,460 126,460 100 2 38 126.460 128.000 47
MONOPRIX 232,000 232,500 234,000 232,000 232,739 298 20 32 232.500 233.900 20
POULINA GP HOLDING 7,010 7,020 7,040 7,010 7,015 13516 21 482 7.020 7.050 1419
SFBT 12,720 12,600 12,720 12,350 12,588 3825 17 725 12.350 12.690 560
SIAME 3,340 3,370 3,400 3,300 3,309 179603 48 25 3.350 3.380 1235
SIMPAR 37,600 37,600 37,600 37,600 37,600 3250 1 136 37.000 38.000 50
SIPHAT 100 17.500 18.000 4
SITS 3,640 3,640 3,650 3,600 3,628 3317 16 400 3.610 3.640 677
SOMOCER 1,850 1,920 1,930 1,850 1,900 28726 52 9 1.920 1.930 50
SOTETEL 15,210 15,600 15,780 15,210 15,597 3130 26 50 15.510 15.600 193
SOTRAPIL 11,020 10,690 11,020 10,690 10,942 191 6 195 10.400 10.690 74
SOTUVER 101,000 99,000 101,000 97,970 98,884 37 7 4 97.970 99.000 102
SPDIT - SICAF 6,050 6,200 6,200 6,050 6,122 3180 10 500 6.150 6.200 146
STAR 143,500 145,450 145,450 143,500 144,113 20 4 250 142.600 145.500 65
STB 14,400 14,510 14,520 14,400 14,501 37201 56 1550 14.510 14.700 800
TPR 5,610 5,660 5,710 5,610 5,627 17959 38 210 5.620 5.660 172
TUNINVEST-SICAR 11,520 11,550 11,550 11,520 11,548 835 5 20 11.320 11.800 69
TUNISAIR 2,560 2,500 2,560 2,500 2,503 6990 16 380 2.490 2.500 750
TUNISIE LEASING 25,300 25,200 25,300 24,410 25,221 1708 25 99 25.200 25.250 6
UIB 18,400 18,490 18,500 18,300 18,424 9582 59 200 18.420 18.490 325
groupe 12
AIR LIQUDE TSIE 262,000 262,000 262,000 262,000 262,000 3 2 269.850 9
ALKIMIA 100 22.000 36.480 170
ASTREE 65,920 65,920 65,920 65,920 65,920 1 1 10 62.080 66.000 65
ATTIJARI LEASING 23,300 23,310 23,310 23,300 23,305 1143 8 51 23.310 25.000 200
CIMENTS DE BIZERTE 8,300 8,200 8,310 8,200 8,237 5230 31 1550 8.300 8.300 824
ICF 150 47.000 48.400 44
PALM BEACH (AA) 8,540 8,540 8,540 8,540 8,540 862 2 13523 8.540
PLAC. TSIE-SICAF
SOTUMAG 1,540 1,550 1,550 1,540 1,544 3840 6 20 1.550 1.560 400
STEQ 200 12.570 13.050 195
STIP 2,300 2,300 2,300 2,300 2,300 10 1 1000 Mar. Mar. 1002 B
TUNISIE LAIT 4,180 4,180 4,180 4,180 4,180 100 1
UBCI 52,000 52,000 52,000 52,000 52,000 250 1 100 50.500 53.450 40
groupe 13
AMS 4,680 4,680 4,680 4,680 4,680 550 4 200 4.540 4.680 148
SALIM
SITEX 300 6.500 7.310 1347
STE TUN. DU SUCRE 11,110 11,110 11,110 11,110 11,110 100 1 11.790 100
groupe 32
AB DA 1/27
AB DA 26 3/37 29,050 29,050 29,050 29,050 29,050 21 1 29.050 1
AB DA 29 3/40
AB DA 3/37 281209 4,100 4,100 4,100 4,100 4,100 349 13 457 4.100 4.170 19
AB DA 34 2/59
AB NV J 01012010 200 47.050 50.350 45
ABDA 1/14 11122007
ADWYA DA 1/10 2007 14 .120
AIR LIQ DA1/4 0999 2 50.000
AIR LIQ DA1/6 0601 3 20.000
AIR LIQ DA1/8 0903
AL DA 1/11 030908 6 10.000
AL DA 1/12 030909 18,560 18,560 18,560 18,560 18,560 1 1
ALK DA 1/10 240603
ALKIM DA
ALKIM DA 04
ALQ DA 1/12 0907 5 5.000
ALQ DA1/10 7/09/04
ALQ DA1/12 070906
ALQ DA1/6 (160902) 60.000 3
ALQDA1/12 06/09/05
ASSAD DA1/4 150609 3.000 32
ASSDA1/9(01/07/05) 10 .010
ATB DA 1/10 151208 9 .010
ATBDA1/7 09/11/05 4 .100
ATL DA 1/5 290808 7 .010
ATTIJARI LS ROMPU
BH DA 1/20 150999
BH DA1/25 14022000
BHDA 1/15 28052007 2.100 5
BIAT DA32 4/60
 Etat des Cours
Séance de bourse du 04/01/2010 TunIndex 4320,31
Valeur Ouverture Clôture Plus haut Plus bas Cours Moy. Quantité Nb. Meilleure demand Meilleure offre Ind.
Pondéré tran. quantité Cours Cours quantité Réser.

BIAT DA36 1/24 2.790 2

BNA DA 1/10 040509
BNA NS J 01012009 200 8.120 8.120 35 B
BQ DE TSIE - DA
BQ HABITAT (DA)
BT DA 1/2 10/06/09 44,040 44,040 44,040 44,040 44,040 1 1 2 44.000 44.050 1
BT DA 1/2 23052006 3 35.000
BT DA 3/10 170599 20 20.000
BTDA1/7(3/12/01) 14 1.000
CIL DA 1/5 301208
CIL DA 2007 1/4
DA TPR 11/149 2006 67 .100 .600 46
ELECTROSTAR DA 1/6 0,040 0,040 0,040 0,040 0,040 5 1 5 .040
GIF DA 1/10 2008
GIF DA 1/11 160209 1.000 6
MAG GEN DA 1/2
MONOPRIX DA 30.000 1
PALM BEACH (ADP) 8,540 8,540 8,540 8,540 8,540 400 1 24650 8.540
PALM BEACH (DA 2)
SFBT DA 1/12 2006
SFBT (DA 1/2) 2001
SFBT (DA 1/6) 1 1.000
SFBT (DA 1/7)
SFBT DA2007 1/13 9 .010
SFBTDA1/2(11/4/02)
SIAM DA1/25 280704
SIAME DA1/10 .350 3
SIAME DA1/8 1.700 1
SIAME DA5/11 1.780 1
SIMPA DA1/6 010708 30 5.000 6.000 5
SIMPAR DA 1/5 10 .010
SITSDA1/9 28/03/07
SOMOC DA 1/10 0708
SOMOC DA 1/20 2007
SOMOC DA 1/7 0803
SOPATDA1/20 010708 1,000 1,000 1,000 1,000 1,000 59 2 19 1.000
SOT DA 1/10 150704
SOT DA 1/5 010102
SOT DA 1/5 010703
SOT DA1/22 010906
SOTETEL DA1/6
SOTUVER DA 1/24
SOTUVER DA 3/34 34 1.000
STEQ DA2/5(8/4/02) Mar. 2 B
STIP DA1/10 0703 0,020 0,020 0,020 0,020 0,020 8 2 10 .010
STPIL DA1/10 0703 1.510 1
STPIL DA1/25301208 0,450 0,450 0,450 0,450 0,450 22 2 18 .450
STPILDA0807 1/10 9 .010 1.500 9
STV DA 1/25 010700
STV02 3/10 010102
TAIR DA 1/5 010908 0,300 0,300 0,300 0,300 0,300 2 1 901 .300 .530 2
TAIR DA1/10 010799 4 .010
TAIR DA1/10 030700 5 .010 .400 3
TAIR DA1/11 170709 0,200 0,200 0,200 0,200 0,200 6 2 18 .200 .260 64
TAIR DA1/22 310806 9 .010 .370 3
TJARI - DA39 1.000 6
TJARI - (DA) 5.000 2
TLAIT NS J 010109
TLS DA 1/4
TLS DA 1/5(021202)
TLS DA 1/56 030308 0,300 0,300 0,300 0,300 0,300 32 1 60 .300
TLS DA 1/57 020309
TLS DA 1/6(181203) 6.080 1
TLS DA 1/68 301209 0,360 0,360 0,360 0,360 0,360 829 17 79 .350 Mar. 10
TLS DA 1/7(061204)
TLS DA1/55(010307) 17 .010 2.510 1
TLS NS J 01072009 23,940 23,940 23,940 23,940 23,940 110 6 90 23.940 23.940 20
TPR DA 1/8 200509 .720 2
TUN. LEAS. (DA 10) 2.900 4
TUNISAIR - DA 01 1000 .300
TUNISAIR - DA 04 950 .300
TUNISAIR DA 1/10 6 .010
UBCI DA 1/6 010900
UBCI DA 3/7 010704
groupe 33
AMS DA 1/10 010798 160 .010
AMS DA 1/26 0803 183 .010
AMS DA 1/40 010799 178 .010
AMS DA 1/50 167 .010 .250 144
AMS DA 1/51 150702 132 .010 .250 144
AMS DA 1/9 090804 8 .500
groupe 51
SOPAT 21,000 20,960 21,700 20,960 21,034 4142 38 400 20.960 20.960 487 B
groupe 52
SERVICOM 200 3.250 3.440 160
OBLIGATIONS
groupe 21
 Etat des Cours
Séance de bourse du 04/01/2010 TunIndex 4320,31
Valeur Ouverture Clôture Plus haut Plus bas Cours Moy. Quantité Nb. Meilleure demand Meilleure offre Ind.
Pondéré tran. quantité Cours Cours quantité Réser.

BTA 6.75% 072017 110,700 110,700 110,700 110,700 450 1