Séance COURS_CLOTURE COURS_AJUSTE EVOLUTION QUANTITE_ECHANGE VOLUME

12/31/2019 299 299 0 0 0

12/30/2019 299 299 0 0 0
12/27/2019 299 299 -1.97 1510 452714
12/26/2019 305 305 0 0 0
12/25/2019 305 305 3.04 2122 635805.6
12/24/2019 296 296 0.32 4431 1311511.7
12/23/2019 295.05 295.05 0.02 3826 1126512
12/20/2019 295 295 1.79 30269 8809799.1
12/19/2019 289.8 289.8 0.98 343 99381.4
12/18/2019 287 287 -0.69 821 235457
12/17/2019 289 289 0 0 0
12/16/2019 289 289 0 0 0
12/13/2019 289 289 0.7 10791 3107568.2
12/12/2019 287 287 0.7 19920 5707524.6
12/11/2019 285 285 -1.69 6988 1995337.75
12/10/2019 289.9 289.9 1.72 1 289.9
12/9/2019 285 285 -1.69 6177 1760509.5
12/6/2019 289.9 289.9 0.31 2332 668886
12/5/2019 289 289 0 436 125544.5
12/4/2019 289 289 1.4 250 72250
12/3/2019 285 285 -1.72 2255 642380
12/2/2019 290 290 0 30 8700
11/29/2019 290 290 0 0 0
11/28/2019 290 290 0 5826 1661910
11/27/2019 290 290 0 0 0
11/26/2019 290 290 0 0 0
11/25/2019 290 290 0 0 0
11/22/2019 290 290 1.05 935 271150
11/21/2019 287 287 0.7 3052 870095
11/20/2019 285 285 0 5000 1425000
11/19/2019 285 285 -0.7 6139 1749615
11/15/2019 287 287 2.1 1324 379308
11/14/2019 281.1 281.1 0.04 6719 1893209
11/13/2019 281 281 -2.36 65259 18552605.6
11/12/2019 287.8 287.8 1.02 31 8704.8
11/8/2019 284.9 284.9 0.67 929 262773.9
11/7/2019 283 283 0 5081 1422830
11/5/2019 283 283 1.07 433 121732
11/4/2019 280 280 -1.75 12 3360
11/1/2019 285 285 0.71 500 142500
10/31/2019 283 283 -0.53 745 207664.7
10/30/2019 284.5 284.5 1.79 5 1422.5
10/29/2019 279.5 279.5 -1.93 7490 2093455
10/28/2019 285 285 0 0 0
10/25/2019 285 285 0 0 0
10/24/2019 285 285 1.97 315 89514
10/23/2019 279.5 279.5 0 0 0
10/22/2019 279.5 279.5 0.18 15300 4276350
10/21/2019 279 279 0 123 34168.25
10/18/2019 279 279 -0.29 11048 3082342
10/17/2019 279.8 279.8 0.3 21 5727.6
10/16/2019 278.95 278.95 -0.34 522 143660.3
10/15/2019 279.9 279.9 0 0 0
10/14/2019 279.9 279.9 0.36 5570 1558825
10/11/2019 278.9 278.9 1.05 185 51596.5
10/10/2019 276 276 0 111 30536
10/9/2019 276 276 0 0 0
10/8/2019 276 276 1.85 3010 830750
10/7/2019 271 271 2.26 2400 649500
10/4/2019 265 265 -7.02 2410 638750
10/3/2019 285 285 0 0 0
10/2/2019 285 285 0 0 0
10/1/2019 285 285 0 0 0
9/30/2019 285 285 0 16 4560
9/27/2019 285 285 0.71 1560 444350
9/26/2019 283 283 0 0 0
9/25/2019 283 283 1.07 60 16980
9/24/2019 280 280 0 5291 1481541
9/23/2019 280 280 0 0 0
9/20/2019 280 280 -0.71 1517 425478
9/19/2019 282 282 0.32 301 84902
9/18/2019 281.1 281.1 0 0 0
9/17/2019 281.1 281.1 -1.02 607 173347.7
9/16/2019 284 284 0.53 1870 533138.1
9/13/2019 282.5 282.5 0 0 0
9/12/2019 282.5 282.5 0 0 0
9/11/2019 282.5 282.5 -0.56 47 13277.5
9/10/2019 284.1 284.1 -0.96 510 143888.7
9/9/2019 286.85 286.85 -0.02 3 860.55
9/6/2019 286.9 286.9 0.31 658 187705.5
9/5/2019 286 286 0.35 7513 2140963.5
9/4/2019 285 285 0.33 5001 1425286.9
9/3/2019 284.05 284.05 -0.68 177 50273.05
9/2/2019 286 286 0 0 0
8/30/2019 286 286 1.06 1 286
8/29/2019 283 283 0 0 0
8/28/2019 283 283 -1.7 35150 10017750
8/27/2019 287.9 287.9 2.24 6969 1968808.3
8/26/2019 281.6 281.6 -1.09 100 28160
8/23/2019 284.7 284.7 2.71 3520 988037
8/22/2019 277.2 277.2 0 0 0
8/19/2019 277.2 277.2 -2.39 5 1406.4
8/16/2019 284 284 0 0 0
8/15/2019 284 284 0 1 284
8/9/2019 284 284 0 0 0
8/8/2019 284 284 1.79 11 3124
8/7/2019 279 279 0 0 0
8/6/2019 279 279 -1.76 17782 4961178
8/5/2019 284 284 1.79 50 14200
8/2/2019 279 279 0 5045 1407375
8/1/2019 279 279 -2.45 16561 4639016
7/31/2019 286 286 1.06 105 29670
7/29/2019 283 283 0 0 0
7/26/2019 283 283 0.53 21900 6197700
7/25/2019 281.5 281.5 -0.88 200 56300
7/24/2019 284 284 1.43 8025 2271100
7/23/2019 280 280 0.72 89 24968
7/22/2019 278 278 -0.89 12607 3536123
7/19/2019 280.5 280.5 -0.18 2104 590766
7/18/2019 281 281 0.36 3449 969270
7/17/2019 280 280 0 1563 442632
7/16/2019 280 280 1.45 10 2800
7/15/2019 276 276 -1.43 75 20856
7/12/2019 280 280 1.63 120 33600
7/11/2019 275.5 275.5 -1.61 500 137750
7/10/2019 280 280 0 55 15370
7/9/2019 280 280 0 0 0
7/8/2019 280 280 -1.41 530 148310
7/5/2019 284 284 0 0 0
7/4/2019 284 284 0 0 0
7/3/2019 284 284 0 45 12780
7/2/2019 284 284 2.9 15 4180
7/1/2019 276 276 0 0 0
6/28/2019 276 276 0.36 4518 1242568
6/27/2019 275 275 0.73 6005 1651405.5
6/26/2019 273 273 0 0 0
6/25/2019 287 287 -1.03 18511 5312755.5
6/24/2019 290 290 0.35 10170 2948719.75
6/21/2019 289 289 0.35 4874 1405174
6/20/2019 288 288 -0.26 35 10050.5
6/19/2019 288.75 288.75 2.39 5 1443.75
6/18/2019 282 282 -2.59 547 154108.05
6/17/2019 289.5 289.5 2.15 255 72078.85
6/14/2019 283.4 283.4 -1.94 160 45344
6/13/2019 289 289 2.46 7 1998.7
6/12/2019 282.05 282.05 -0.02 1500 423116.7
6/11/2019 282.1 282.1 0.04 3 846.3
6/10/2019 282 282 -2.76 18 5076
6/4/2019 290 290 6.54 16 4640
6/3/2019 272.2 272.2 -1.91 172 46818.4
5/31/2019 277.5 277.5 -4.31 1330 369922
5/30/2019 290 290 1.05 25 7240
5/29/2019 287 287 0 0 0
5/28/2019 287 287 0 470 134890
5/27/2019 287 287 0 13 3731
5/24/2019 287 287 1.06 300 85800
5/23/2019 284 284 0 0 0
5/22/2019 284 284 -0.35 3565 1012537
5/21/2019 285 285 -0.52 1179 336359
5/20/2019 286.5 286.5 0.17 8081 2315313.65
5/17/2019 286 286 -3.03 20195 5815844.05
5/16/2019 294.95 294.95 3.13 144 41219.8
5/15/2019 286 286 0 4000 1144000
5/14/2019 286 286 -2.72 7287 2083917.85
5/13/2019 294 294 -0.96 30 8820
5/10/2019 296.85 296.85 2.72 50 14842.5
5/9/2019 289 289 1.4 5 1445
5/8/2019 285 285 -1.37 106 30210
5/7/2019 288.95 288.95 1.65 277 78775.65
5/6/2019 284.25 284.25 -1.64 81 23314
5/3/2019 289 289 1.76 150 43350
5/2/2019 284 284 -0.05 800 227232.85
4/30/2019 284.15 284.15 0.02 200 56830
4/29/2019 284.1 284.1 -1.51 550 156261.45
4/26/2019 288.45 288.45 1.55 364 103439.8
4/25/2019 284.05 284.05 0.02 73 20735.65
4/24/2019 284 284 0 2000 568000
4/23/2019 284 284 -0.35 17763 5045217
4/22/2019 285 285 1.28 394 111981
4/19/2019 281.4 281.4 0.11 527 148302.1
4/18/2019 281.1 281.1 -2.45 500 140550
4/17/2019 288.15 288.15 0 0 0
4/16/2019 288.15 288.15 -0.12 2004 569152.6
4/15/2019 288.5 288.5 0.4 502 140652
4/12/2019 287.35 287.35 0 0 0
4/11/2019 287.35 287.35 2.99 2 574.7
4/10/2019 279 279 0 0 0
4/9/2019 279 279 0 680 189720
4/8/2019 279 279 0.34 120 33486.6
4/5/2019 278.05 278.05 -4.42 1032 286955.7
4/4/2019 290.9 290.9 -0.21 432 120058.9
4/3/2019 291.5 291.5 5.23 561 155625.75
4/2/2019 277 277 -4.14 112 31190.1
4/1/2019 288.95 288.95 4.64 92 25687.35
3/29/2019 276.15 276.15 -2.42 5798 1623446.7
3/28/2019 283 283 0.18 56148 15889819.15
3/27/2019 282.5 282.5 0 108 30510
3/26/2019 282.5 282.5 0 12 3390
3/25/2019 282.5 282.5 0 480 135600
3/22/2019 282.5 282.5 -1.34 7199 2034458.75
3/21/2019 286.35 286.35 -5.24 8136 2330802.2
3/20/2019 302.2 302.2 0 0 0
3/19/2019 302.2 302.2 5.66 20396 5859155.3
3/18/2019 286 286 -0.35 6418 1836148
3/15/2019 287 287 0.17 795 227343
3/14/2019 286.5 286.5 -6.63 502 144086
3/13/2019 306.85 306.85 7.18 230 70575.5
3/12/2019 286.3 286.3 -6.71 3463 1009473.3
3/11/2019 306.9 306.9 4.37 50 14849
3/8/2019 294.05 294.05 -0.99 2017 599860.45
3/7/2019 297 297 0.68 178 53384
3/6/2019 295 295 -1.83 100 29510
3/5/2019 300.5 300.5 -2.12 20 6010
3/4/2019 307 307 2.33 210 62470
3/1/2019 300 300 0 443 132900
2/28/2019 300 300 0 0 0
2/27/2019 300 300 -2.87 274 83865.5
2/26/2019 308.85 308.85 1.33 151 45575
2/25/2019 304.8 304.8 3.32 320 97045
2/22/2019 295 295 -3.91 12529 3738019.5
2/21/2019 307 307 -1.29 6412 1982366.75
2/20/2019 311 311 0.32 32 9952
2/19/2019 310 310 0 894 277740
2/18/2019 310 310 -0.64 10200 3162050
2/15/2019 312 312 0.31 200 62300
2/14/2019 311.05 311.05 -0.3 1000 311050
2/13/2019 312 312 0 350 109200
2/12/2019 312 312 1.63 21670 6728517.9
2/11/2019 307 307 -1.76 15973 4950209.1
2/8/2019 312.5 312.5 -0.71 10313 3222812.5
2/7/2019 314.75 314.75 -0.08 1162 354470.05
2/6/2019 315 315 0 0 0
2/5/2019 315 315 0 0 0
2/4/2019 315 315 0 21 6577
2/1/2019 315 315 0 105 33075
1/31/2019 315 315 0 20 6300
1/30/2019 315 315 -0.94 5070 1597050
1/29/2019 318 318 0.98 121 38173
1/28/2019 314.9 314.9 3.25 1200 373752.3
1/25/2019 305 305 0 2431 741455
1/24/2019 305 305 0 5322 1623210
1/23/2019 305 305 1.65 12210 3719384.1
1/22/2019 300.05 300.05 0.69 38671 11598861.6
1/21/2019 298 298 1.02 54 16084
1/18/2019 295 295 0 3542 1044683.25
1/17/2019 295 295 0 20 5900
1/16/2019 295 295 0.85 12530 3693406.4
1/15/2019 292.5 292.5 -0.85 433 126657.3
1/14/2019 295 295 0 0 0
1/10/2019 295 295 0.96 13065 3854181
1/9/2019 292.2 292.2 0 0 0
1/8/2019 292.2 292.2 0 0 0
1/7/2019 292.2 292.2 -0.95 70 20443.8
1/4/2019 295 295 1.2 677 199715
1/3/2019 291.5 291.5 -2.83 1002 300593.95
1/2/2019 300 300 0 0 0
 Balance sheet of HPS as at 31/12/2019
Asset Equity & liab
trans 500 Equity 3000
land 5000 reserves 200
copyright 200 ACC profit 230
Fianncal invest 400 bank loan 2800

Stock 620 Supplier 450

A/R 320 fiscale debt 350
Cash & bank 230 socail debt 240
Total asset 7270 toatl equi & lia 7270
tran 5% are variable
Fian invest 10% variab
Stock 2% costant
A/R 8 cosntant
Cash & bank 0,5% constant
banl loan 2% variable
supplier 10% constant
fiscal debt 3% constant