Euronext.com/ Advanced market
SPERIAN PROTECTION
Add to My Euronext
Last -3.15%
54.67
€20/11/09 17:35:40 CET
[Realtime data]
Open
56.60
High
56.60
Low
53.96
Codes and classification
 ISIN  FR0000060899  Mnemo  SPR  CFI  ESEUFB
 Market  EURONEXT PARIS - Euronext - Local Securities
 Type  Stock - Ordinary stock - Continuous  Compartment B (Mid Caps)

20/11/09 17:36 CET
 Bid (€) 54.00  Ask (€) 54.68
 Limit  60.13  Limit  49.205

Market data  20/11/09 17:35 CET
  Last    (€)   (1) 54.67  
  Change D/D-1 (%)  (2) -3.15  
  Volume 14,935  
  Turnover 819,609  
  Capitalisation 418,500,107  
  Day
  First   (€)   09:00 56.60  
  High   (€)   09:00 56.60  
  Low   (€)   17:12 53.96  
Last transactionsDLY 20/11/09   More >> 
Time Trade id Price Traded
 17:35:40  177 54.67  90 
 17:35:00  176 54.67  8 
 17:35:00  175 54.67  13 
 17:35:00  174 54.67  13 
 17:35:00  173 54.67  227 
 Legend
High
Low
closing
Data downloads 
  
Orderbook - best limits  - More >>  
# of orders # of shares Bid Ask # of shares # of orders
1 30 54.00 54.68 45 1
1 61 53.98 54.80 150 1
2 288 53.90 54.83 203 1
1 4 53.76 55.06 115 1
1 75 53.75 55.20 202 2
1 112 53.73 55.30 64 1
1 191 53.67 55.35 250 1
1 250 53.65 55.50 500 1
1 432 53.64 55.55 67 1
1 250 53.62 55.65 250 1
Last sessions (3)
Date Last (€) First (€) High (€) Low (€) Traded Ratio (4)
 20/11/09 54.67 56.60 56.60 53.96 14,935 0.20
 19/11/09 56.45 56.75 56.80 56.05 7,692 0.10
 18/11/09 56.91 55.30 57.45 55.30 30,122 0.39
 17/11/09 55.15 55.50 57.00 54.66 19,397 0.25
 16/11/09 55.48 53.97 55.48 53.97 20,228 0.26
Market indicators DLY
  /1 week /1 month /31-12 /52 weeks
 High € 57.45 57.45 57.45 57.45
 Date 18/11/09 18/11/09 18/11/09 18/11/09
 Low € 53.56 46.70 19.245 19.25
 Date 13/11/09 29/10/09 10/03/09 10/03/09
 Change 0.16 -0.51 22.24 6.36
 Volume (5) 113,018 525,7647,434,097 7,681,801
 Average volume (5) 18,836 21,907 32,749 30,007
(1) : Unadjusted traded last price
(2) : Change calculated on the adjusted previous close price (dividend payment included)
(3) : Adjusted prices (dividend payment excluded)
(4) : Volume traded / Total number of shares
(5) : Figures based on the previous trading day