Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Hóa Chất Đức Giang - Lào Cai
Duc Giang - Lao Cai Chemicals JSC
Mã CK:      DGL      40      ■■ 0 (0%)      (cập nhật 08:45 04/09/2018)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Hóa chất - Nhựa - Cao su
Website: http://ducgianglaocai.vn
DGL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
04/09/2018 40,000 0.00 ■■ 0.00 40,000 44,000 40,000 51,000 2,040,000,000
31/08/2018 40,000 -0.10 ▼ -0.25 40,100 40,600 40,000 100,700 4,028,000,000
30/08/2018 40,100 0.10 ▲ 0.25 40,000 40,500 39,300 90,200 3,617,020,000
29/08/2018 40,000 1.70 ▲ 4.25 38,300 40,400 38,300 102,300 4,092,000,000
28/08/2018 38,300 0.10 ▲ 0.26 38,100 38,300 37,500 54,800 2,098,840,000
27/08/2018 38,200 0.10 ▲ 0.26 38,100 38,200 38,000 47,200 1,803,040,000
24/08/2018 38,100 0.10 ▲ 0.26 38,000 38,200 38,000 47,800 1,821,180,000
23/08/2018 38,000 -0.30 ▼ -0.79 38,300 38,400 38,000 10,400 395,200,000
22/08/2018 38,300 0.10 ▲ 0.26 38,200 38,900 37,400 9,100 348,530,000
21/08/2018 38,200 -0.30 ▼ -0.79 38,500 38,900 37,500 35,700 1,363,740,000
20/08/2018 38,500 1.30 ▲ 3.38 37,200 39,000 37,200 177,200 6,822,200,000
17/08/2018 37,200 -0.20 ▼ -0.54 37,400 37,900 37,000 129,300 4,809,960,000
16/08/2018 37,400 0.80 ▲ 2.14 36,600 37,400 36,700 100,600 3,762,440,000
15/08/2018 36,600 -1.20 ▼ -3.28 37,800 37,800 36,500 144,900 5,303,340,000
14/08/2018 37,800 -0.20 ▼ -0.53 38,000 38,000 37,100 26,600 1,005,480,000
13/08/2018 38,000 0.00 ■■ 0.00 38,000 38,100 37,800 198,500 7,543,000,000
10/08/2018 38,000 -1.20 ▼ -3.16 39,200 39,300 37,000 129,700 4,928,600,000
09/08/2018 39,200 1.40 ▲ 3.57 37,800 39,200 37,800 120,000 4,704,000,000
08/08/2018 37,800 0.80 ▲ 2.12 37,000 37,800 37,000 103,800 3,923,640,000
07/08/2018 37,000 0.40 ▲ 1.08 36,600 37,200 36,100 70,100 2,593,700,000
06/08/2018 36,600 0.30 ▲ 0.82 36,300 36,600 35,500 65,900 2,411,940,000
03/08/2018 36,300 0.00 ■■ 0.00 36,300 36,300 36,000 52,700 1,913,010,000
02/08/2018 36,300 -0.40 ▼ -1.10 36,700 36,300 36,000 43,800 1,589,940,000
01/08/2018 36,700 2.20 ▲ 5.99 34,500 36,700 34,500 307,500 11,285,250,000
31/07/2018 34,500 0.70 ▲ 2.03 33,800 34,800 33,600 157,400 5,430,300,000
30/07/2018 33,800 0.00 ■■ 0.00 33,800 33,800 33,400 39,700 1,341,860,000
27/07/2018 33,800 0.10 ▲ 0.30 33,700 33,900 33,600 32,000 1,081,600,000
26/07/2018 33,700 0.00 ■■ 0.00 33,700 33,700 33,000 47,000 1,583,900,000
25/07/2018 33,700 -0.10 ▼ -0.30 33,800 34,000 33,000 34,100 1,149,170,000
24/07/2018 33,800 -0.70 ▼ -2.07 34,500 34,500 33,500 34,700 1,172,860,000
23/07/2018 34,500 0.00 ■■ 0.00 34,500 35,000 33,900 155,800 5,375,100,000
20/07/2018 34,500 3.10 ▲ 8.99 31,400 34,500 31,000 44,500 1,535,250,000
19/07/2018 31,400 -0.10 ▼ -0.32 31,500 31,400 31,000 22,300 700,220,000
18/07/2018 31,500 0.30 ▲ 0.95 31,200 31,500 30,800 56,000 1,764,000,000
17/07/2018 31,200 -31.20 ▼ -100.00 31,200 0 0 0 0
16/07/2018 31,200 -0.10 ▼ -0.32 31,300 31,200 30,600 10,200 318,240,000
13/07/2018 31,300 0.40 ▲ 1.28 30,900 31,300 30,200 10,500 328,650,000
12/07/2018 30,900 0.70 ▲ 2.27 30,200 30,900 30,200 7,700 237,930,000
11/07/2018 30,200 -1.10 ▼ -3.64 31,300 30,800 30,000 12,800 386,560,000
10/07/2018 31,300 0.00 ■■ 0.00 31,300 31,300 31,000 4,000 125,200,000
09/07/2018 31,300 -0.20 ▼ -0.64 31,500 31,300 31,000 4,300 134,590,000
06/07/2018 31,500 0.00 ■■ 0.00 31,500 31,500 31,000 5,100 160,650,000
05/07/2018 31,500 -0.30 ▼ -0.95 31,800 31,500 30,500 2,600 81,900,000
04/07/2018 31,800 0.00 ■■ 0.00 31,800 31,800 31,500 3,300 104,940,000
03/07/2018 31,800 0.00 ■■ 0.00 31,800 31,800 30,500 13,800 438,840,000
02/07/2018 31,800 0.30 ▲ 0.94 31,500 31,800 29,200 21,600 686,880,000
29/06/2018 31,500 -0.20 ▼ -0.63 31,700 31,700 31,500 26,300 828,450,000
28/06/2018 31,700 0.10 ▲ 0.32 31,600 31,700 31,700 300 9,510,000
27/06/2018 31,600 -0.20 ▼ -0.63 31,800 31,800 31,600 3,200 101,120,000
26/06/2018 31,800 0.20 ▲ 0.63 31,600 32,000 31,800 800 25,440,000
25/06/2018 31,600 -0.40 ▼ -1.27 32,000 32,100 31,500 7,400 233,840,000
22/06/2018 32,000 0.00 ■■ 0.00 32,000 32,000 31,800 5,000 160,000,000
21/06/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,000 32,000,000
20/06/2018 32,000 0.20 ▲ 0.63 31,800 32,000 31,800 9,300 297,600,000
19/06/2018 31,800 -0.50 ▼ -1.57 32,300 32,200 31,600 33,300 1,058,940,000
18/06/2018 32,300 0.30 ▲ 0.93 32,000 32,300 32,000 12,200 394,060,000
15/06/2018 32,000 -0.20 ▼ -0.63 32,200 32,300 31,500 14,900 476,800,000
14/06/2018 32,200 0.40 ▲ 1.24 31,800 32,200 31,800 30,000 966,000,000
13/06/2018 31,800 0.00 ■■ 0.00 31,800 33,400 31,600 11,800 375,240,000
12/06/2018 31,800 0.00 ■■ 0.00 31,800 31,800 31,500 4,100 130,380,000
11/06/2018 31,800 -0.20 ▼ -0.63 32,000 31,800 31,200 13,700 435,660,000
08/06/2018 32,000 0.00 ■■ 0.00 32,000 32,000 31,700 6,700 214,400,000
07/06/2018 32,000 0.40 ▲ 1.25 31,600 32,000 31,500 14,000 448,000,000
06/06/2018 31,600 0.10 ▲ 0.32 31,500 32,000 31,500 19,000 600,400,000
05/06/2018 31,500 -0.10 ▼ -0.32 31,600 31,800 31,300 4,200 132,300,000
04/06/2018 31,600 0.10 ▲ 0.32 31,500 33,100 31,500 40,100 1,267,160,000
01/06/2018 31,500 0.40 ▲ 1.27 31,100 32,000 31,200 37,900 1,193,850,000
31/05/2018 31,100 0.10 ▲ 0.32 31,000 31,100 30,900 27,300 849,030,000
30/05/2018 31,000 -0.60 ▼ -1.94 31,600 31,200 31,000 10,000 310,000,000
29/05/2018 31,600 0.10 ▲ 0.32 31,500 31,600 31,100 7,900 249,640,000
28/05/2018 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,600 50,400,000
25/05/2018 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 18,500 582,750,000
24/05/2018 31,500 -0.40 ▼ -1.27 31,900 31,500 31,400 32,000 1,008,000,000
23/05/2018 31,900 -31.90 ▼ -100.00 31,900 0 0 0 0
22/05/2018 31,900 -0.10 ▼ -0.31 32,000 31,900 31,800 7,500 239,250,000
21/05/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 40,700 1,302,400,000
18/05/2018 32,000 -0.10 ▼ -0.31 32,100 32,200 32,000 32,600 1,043,200,000
17/05/2018 32,100 0.10 ▲ 0.31 32,000 32,500 32,000 48,500 1,556,850,000
16/05/2018 32,000 0.00 ■■ 0.00 32,000 35,200 32,000 14,500 464,000,000
15/05/2018 32,000 -0.30 ▼ -0.94 32,300 32,200 32,000 23,900 764,800,000
14/05/2018 32,300 0.00 ■■ 0.00 32,300 32,300 32,000 11,900 384,370,000
11/05/2018 32,300 0.00 ■■ 0.00 32,300 32,500 32,300 29,800 962,540,000
10/05/2018 32,300 0.20 ▲ 0.62 32,100 32,300 31,200 21,900 707,370,000
09/05/2018 32,100 -0.10 ▼ -0.31 32,200 32,300 32,100 6,000 192,600,000
08/05/2018 32,200 -0.40 ▼ -1.24 32,600 32,400 32,200 4,400 141,680,000
07/05/2018 32,600 0.00 ■■ 0.00 32,600 35,800 30,500 13,100 427,060,000
04/05/2018 32,600 -0.10 ▼ -0.31 32,700 33,000 31,000 17,300 563,980,000
03/05/2018 32,700 -0.30 ▼ -0.92 33,000 32,700 32,200 25,800 843,660,000
02/05/2018 33,000 0.80 ▲ 2.42 32,200 34,000 32,200 24,400 805,200,000
27/04/2018 32,200 -0.20 ▼ -0.62 32,400 35,600 32,200 11,600 373,520,000
26/04/2018 32,400 -0.90 ▼ -2.78 33,300 33,300 32,400 15,600 505,440,000
24/04/2018 33,300 -0.20 ▼ -0.60 33,500 33,300 33,000 500 16,650,000
23/04/2018 33,500 0.70 ▲ 2.09 32,800 34,400 33,000 57,200 1,916,200,000
20/04/2018 32,800 0.80 ▲ 2.44 32,000 32,800 32,000 44,100 1,446,480,000
19/04/2018 32,000 -0.50 ▼ -1.56 32,500 32,700 32,000 11,000 352,000,000
18/04/2018 32,500 1.00 ▲ 3.08 31,500 32,700 31,500 42,200 1,371,500,000
13/04/2018 31,400 0.40 ▲ 1.27 31,000 31,600 31,400 11,500 361,100,000
12/04/2018 31,000 0.10 ▲ 0.32 30,900 31,400 31,000 20,400 632,400,000
11/04/2018 30,900 -0.50 ▼ -1.62 31,400 30,900 30,800 39,000 1,205,100,000
10/04/2018 31,400 0.40 ▲ 1.27 31,000 31,400 31,000 8,900 279,460,000
09/04/2018 31,000 -0.20 ▼ -0.65 31,200 31,000 30,800 18,500 573,500,000
06/04/2018 31,200 0.00 ■■ 0.00 31,200 31,300 31,200 27,900 870,480,000
05/04/2018 31,200 0.30 ▲ 0.96 30,900 31,500 31,000 36,500 1,138,800,000
04/04/2018 30,900 -0.10 ▼ -0.32 31,000 31,000 30,700 63,200 1,952,880,000
03/04/2018 31,000 0.00 ■■ 0.00 31,000 31,000 30,500 6,300 195,300,000
02/04/2018 31,000 0.00 ■■ 0.00 31,000 31,000 30,800 14,900 461,900,000
30/03/2018 31,000 -1.80 ▼ -5.81 32,800 31,000 29,700 80,600 2,498,600,000
29/03/2018 32,800 -32.80 ▼ -100.00 32,800 0 0 0 0
28/03/2018 32,800 -32.80 ▼ -100.00 32,800 0 0 0 0
27/03/2018 32,800 -32.80 ▼ -100.00 32,800 0 0 0 0
26/03/2018 32,800 0.80 ▲ 2.44 32,000 33,900 32,000 1,500 49,200,000
23/03/2018 32,000 -0.30 ▼ -0.94 32,300 32,000 32,000 300 9,600,000
22/03/2018 32,300 0.30 ▲ 0.93 32,000 32,300 32,000 600 19,380,000
21/03/2018 32,000 -1.50 ▼ -4.69 33,500 32,000 32,000 4,700 150,400,000
20/03/2018 33,500 -0.90 ▼ -2.69 34,400 33,500 31,700 9,200 308,200,000
19/03/2018 34,400 1.70 ▲ 4.94 32,700 35,500 32,500 9,000 309,600,000
16/03/2018 32,700 -0.70 ▼ -2.14 33,400 33,400 32,700 4,700 153,690,000
15/03/2018 33,400 0.00 ■■ 0.00 33,400 33,800 33,400 3,300 110,220,000
14/03/2018 33,400 -0.50 ▼ -1.50 33,900 33,800 33,400 9,500 317,300,000
13/03/2018 33,900 -1.10 ▼ -3.24 35,000 35,000 33,300 33,600 1,139,040,000
12/03/2018 35,000 0.50 ▲ 1.43 34,500 35,300 35,000 95,600 3,346,000,000
09/03/2018 34,500 1.50 ▲ 4.35 33,000 36,300 33,300 148,400 5,119,800,000
08/03/2018 33,000 -2.00 ▼ -6.06 35,000 33,800 32,900 23,900 788,700,000
07/03/2018 35,000 1.10 ▲ 3.14 33,900 36,000 32,100 11,500 402,500,000
06/03/2018 33,900 0.40 ▲ 1.18 33,500 33,900 32,500 900 30,510,000
05/03/2018 33,500 2.50 ▲ 7.46 31,000 34,100 31,900 2,000 67,000,000
02/03/2018 31,000 1.00 ▲ 3.23 30,000 32,300 31,000 10,100 313,100,000
01/03/2018 30,000 -0.80 ▼ -2.67 30,800 30,000 30,000 400 12,000,000
28/02/2018 30,800 -0.80 ▼ -2.60 31,600 32,200 30,800 4,100 126,280,000
27/02/2018 31,600 -0.20 ▼ -0.63 31,800 31,600 31,600 100 3,160,000
26/02/2018 31,800 -0.60 ▼ -1.89 32,400 32,300 31,800 300 9,540,000
22/02/2018 32,400 -1.40 ▼ -4.32 33,800 33,400 32,400 400 12,960,000
21/02/2018 33,800 1.50 ▲ 4.44 32,300 33,800 32,200 300 10,140,000
13/02/2018 32,300 2.60 ▲ 8.05 29,700 32,400 29,500 15,200 490,960,000
12/02/2018 29,700 -2.70 ▼ -9.09 32,400 32,300 29,700 500 14,850,000
09/02/2018 32,400 -0.40 ▼ -1.23 32,800 32,400 30,000 200 6,480,000
08/02/2018 32,800 -3.60 ▼ -10.98 36,400 32,800 32,800 100 3,280,000
07/02/2018 36,400 3.30 ▲ 9.07 33,100 36,400 36,400 100 3,640,000
06/02/2018 33,100 3.00 ▲ 9.06 30,100 33,100 28,500 1,300 43,030,000
05/02/2018 30,100 -1.80 ▼ -5.98 31,900 31,500 30,000 3,500 105,350,000
02/02/2018 31,900 -31.90 ▼ -100.00 31,900 0 0 0 0
01/02/2018 31,900 -31.90 ▼ -100.00 31,900 0 0 0 0
31/01/2018 31,900 0.40 ▲ 1.25 31,500 32,000 30,000 1,100 35,090,000
30/01/2018 31,500 -3.50 ▼ -11.11 35,000 32,000 31,500 3,200 100,800,000
29/01/2018 35,000 -35.00 ▼ -100.00 35,000 0 0 0 0
26/01/2018 35,000 -35.00 ▼ -100.00 35,000 0 0 0 0
25/01/2018 35,000 3.00 ▲ 8.57 32,000 35,000 30,000 4,200 147,000,000
23/01/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2,500 80,000,000
22/01/2018 32,000 -0.50 ▼ -1.56 32,500 32,000 30,400 1,100 35,200,000
19/01/2018 32,500 -32.50 ▼ -100.00 32,500 0 0 0 0
18/01/2018 32,500 0.20 ▲ 0.62 32,300 32,500 32,500 100 3,250,000
17/01/2018 32,300 -32.30 ▼ -100.00 32,300 0 0 0 0
16/01/2018 34,300 -0.60 ▼ -1.75 34,900 34,900 34,000 20,100 689,430,000
15/01/2018 34,900 -0.10 ▼ -0.29 35,000 34,900 34,900 1,200 41,880,000
12/01/2018 35,000 1.00 ▲ 2.86 34,000 35,000 34,000 1,600 56,000,000
11/01/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 2,500 85,000,000
10/01/2018 34,000 -1.00 ▼ -2.94 35,000 34,000 33,100 6,400 217,600,000
09/01/2018 35,000 -35.00 ▼ -100.00 35,000 0 0 0 0
08/01/2018 35,000 0.00 ■■ 0.00 35,000 35,000 33,500 1,100 38,500,000
05/01/2018 35,000 1.00 ▲ 2.86 34,000 35,000 34,000 200 7,000,000
03/01/2018 34,800 -34.80 ▼ -100.00 34,800 0 0 0 0
02/01/2018 34,800 0.50 ▲ 1.44 34,300 35,000 33,000 2,400 83,520,000
29/12/2017 34,300 1.30 ▲ 3.79 33,000 34,300 34,300 100 3,430,000
28/12/2017 33,000 -1.40 ▼ -4.24 34,400 33,000 33,000 3,000 99,000,000
27/12/2017 34,400 0.10 ▲ 0.29 34,300 34,400 34,400 100 3,440,000
26/12/2017 34,300 1.70 ▲ 4.96 32,600 34,300 32,600 1,300 44,590,000
25/12/2017 32,600 -0.90 ▼ -2.76 33,500 34,900 32,600 1,100 35,860,000
22/12/2017 33,500 -1.00 ▼ -2.99 34,500 34,300 33,500 6,500 217,750,000
21/12/2017 34,500 1.90 ▲ 5.51 32,600 35,600 34,500 2,100 72,450,000
20/12/2017 32,600 -32.60 ▼ -100.00 32,600 0 0 0 0
19/12/2017 32,600 -2.40 ▼ -7.36 35,000 33,000 32,600 3,500 114,100,000
18/12/2017 35,000 1.50 ▲ 4.29 33,500 35,000 34,000 500 17,500,000
15/12/2017 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 900 29,340,000
14/12/2017 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 1,000 32,200,000
13/12/2017 32,100 -0.10 ▼ -0.31 32,200 32,100 32,100 2,000 64,200,000
12/12/2017 32,100 -0.50 ▼ -1.56 32,600 32,200 32,100 14,000 449,400,000
11/12/2017 33,200 0.00 ■■ 0.00 0 0 0 0 0
08/12/2017 33,200 -1.20 ▼ -3.49 34,000 34,000 33,200 9,000 298,800,000
07/12/2017 34,400 -0.60 ▼ -1.71 34,500 34,500 34,400 4,000 137,600,000
06/12/2017 35,000 0.60 ▲ 1.74 34,000 35,000 34,000 300 10,500,000
05/12/2017 34,400 -0.60 ▼ -1.71 34,500 34,500 34,400 6,000 206,400,000
04/12/2017 35,000 1.10 ▲ 3.24 35,000 35,000 35,000 5,600 196,000,000
01/12/2017 33,900 1.10 ▲ 3.35 32,800 33,900 32,800 6,500 220,350,000
30/11/2017 32,800 0.10 ▲ 0.31 32,000 33,000 32,000 42,100 1,380,880,000
29/11/2017 32,700 0.20 ▲ 0.62 32,000 33,200 32,000 34,800 1,137,960,000
28/11/2017 32,500 0.10 ▲ 0.31 32,500 32,500 32,500 4,000 130,000,000
27/11/2017 32,400 -0.10 ▼ -0.31 32,500 32,600 32,400 22,600 732,240,000
24/11/2017 32,500 -0.10 ▼ -0.31 32,800 32,800 32,500 20,900 679,250,000
23/11/2017 32,600 0.00 ■■ 0.00 33,000 33,800 32,600 53,100 1,731,060,000
22/11/2017 32,600 0.00 ■■ 0.00 32,600 33,200 32,600 67,000 2,184,200,000
21/11/2017 32,600 0.10 ▲ 0.31 33,000 33,000 32,600 4,000 130,400,000
20/11/2017 32,500 -0.10 ▼ -0.31 32,600 32,600 32,500 2,800 91,000,000
17/11/2017 32,600 0.10 ▲ 0.31 32,500 32,600 32,500 8,400 273,840,000
16/11/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
15/11/2017 32,500 -0.50 ▼ -1.52 32,500 32,500 32,500 300 9,750,000
14/11/2017 33,000 -0.90 ▼ -2.65 33,000 33,000 33,000 900 29,700,000
13/11/2017 33,900 -0.40 ▼ -1.17 33,900 33,900 33,900 100 3,390,000
10/11/2017 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 0 0
09/11/2017 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 500 17,150,000
08/11/2017 34,300 2.00 ▲ 6.19 34,400 34,500 34,300 4,200 144,060,000
07/11/2017 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
06/11/2017 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 300 9,690,000
03/11/2017 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 4,000 129,200,000
02/11/2017 32,300 0.30 ▲ 0.94 32,200 32,300 32,200 1,500 48,450,000
01/11/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
31/10/2017 32,000 -0.50 ▼ -1.54 32,500 32,500 32,000 9,800 313,600,000
30/10/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
27/10/2017 32,500 0.30 ▲ 0.93 32,200 32,600 32,200 10,600 344,500,000
26/10/2017 32,200 -0.70 ▼ -2.13 32,200 32,200 32,200 100 3,220,000
25/10/2017 32,900 1.10 ▲ 3.46 32,000 32,900 32,000 2,100 69,090,000
24/10/2017 31,800 -1.60 ▼ -4.79 33,600 33,600 31,800 1,100 34,980,000
23/10/2017 33,400 -0.60 ▼ -1.76 33,400 33,400 33,400 100 3,340,000
20/10/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 1,000 34,000,000
19/10/2017 34,000 0.00 ■■ 0.00 34,000 34,000 33,900 11,100 377,400,000
18/10/2017 34,000 -0.50 ▼ -1.45 37,900 37,900 34,000 500 17,000,000
17/10/2017 34,500 0.40 ▲ 1.17 34,500 34,500 34,500 600 20,700,000
16/10/2017 34,100 0.10 ▲ 0.29 37,400 37,400 34,000 1,200 40,920,000
13/10/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 5,100 173,400,000
12/10/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 1,500 51,000,000
11/10/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 1,400 47,600,000
10/10/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 14,100 479,400,000
09/10/2017 34,000 -0.20 ▼ -0.58 34,000 34,000 34,000 1,400 47,600,000
06/10/2017 34,200 0.10 ▲ 0.29 34,200 34,200 34,200 500 17,100,000
05/10/2017 34,100 0.20 ▲ 0.59 34,000 34,100 34,000 11,800 402,380,000
04/10/2017 33,900 0.00 ■■ 0.00 33,800 33,900 33,800 2,100 71,190,000
03/10/2017 33,900 0.20 ▲ 0.59 33,800 33,900 33,700 13,300 450,870,000
02/10/2017 33,700 0.10 ▲ 0.30 33,600 33,700 33,600 1,500 50,550,000
29/09/2017 33,600 0.10 ▲ 0.30 33,500 33,700 33,500 5,400 181,440,000
28/09/2017 33,500 -0.30 ▼ -0.89 33,700 33,700 33,500 4,100 137,350,000
27/09/2017 33,800 0.60 ▲ 1.81 33,300 33,800 33,200 4,200 141,960,000
26/09/2017 33,200 0.10 ▲ 0.30 33,000 33,400 33,000 9,800 325,360,000
25/09/2017 33,100 0.20 ▲ 0.61 32,700 33,100 32,600 45,800 1,515,980,000
22/09/2017 32,900 0.30 ▲ 0.92 32,600 33,000 32,000 34,700 1,141,630,000
21/09/2017 32,600 0.60 ▲ 1.88 32,000 32,900 32,000 73,000 2,379,800,000
20/09/2017 32,000 -1.00 ▼ -3.03 32,500 32,500 31,800 73,900 2,364,800,000
19/09/2017 33,000 1.00 ▲ 3.12 33,000 33,000 32,000 5,800 191,400,000
18/09/2017 32,000 1.00 ▲ 3.23 33,700 33,700 32,000 7,600 243,200,000
15/09/2017 31,000 -2.80 ▼ -8.28 33,800 33,800 31,000 77,100 2,390,100,000
14/09/2017 33,800 0.00 ■■ 0.00 33,800 33,900 33,800 7,800 263,640,000
13/09/2017 33,800 0.00 ■■ 0.00 33,800 33,800 33,700 12,200 412,360,000
12/09/2017 33,800 0.00 ■■ 0.00 33,800 33,800 33,700 8,200 277,160,000
11/09/2017 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 17,900 605,020,000
08/09/2017 33,800 -0.20 ▼ -0.59 33,800 33,800 33,800 2,000 67,600,000
07/09/2017 34,000 0.30 ▲ 0.89 33,800 34,000 33,700 21,400 727,600,000
06/09/2017 33,700 0.00 ■■ 0.00 33,800 33,800 33,700 1,055 35,553,500
05/09/2017 33,700 -0.50 ▼ -1.46 34,200 34,200 33,700 4,100 138,170,000
01/09/2017 34,200 -0.30 ▼ -0.87 34,200 34,300 34,200 8,000 273,600,000
31/08/2017 34,500 0.50 ▲ 1.47 34,200 34,500 34,200 26,500 914,250,000
30/08/2017 34,000 -0.20 ▼ -0.58 34,100 34,200 34,000 7,400 251,600,000
29/08/2017 34,200 0.20 ▲ 0.59 34,000 34,900 34,000 14,600 499,320,000
28/08/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 6,800 231,200,000
25/08/2017 34,000 0.00 ■■ 0.00 33,500 34,000 33,500 4,700 159,800,000
24/08/2017 34,000 1.40 ▲ 4.29 34,000 34,000 33,300 745 25,330,000
23/08/2017 32,600 -1.20 ▼ -3.55 33,800 33,800 32,600 9,100 296,660,000
22/08/2017 33,800 -0.60 ▼ -1.74 33,900 33,900 33,000 27,600 932,880,000
21/08/2017 34,400 -0.10 ▼ -0.29 33,900 34,400 33,800 41,800 1,437,920,000
18/08/2017 34,500 -0.50 ▼ -1.43 34,500 35,000 33,800 19,200 662,400,000
17/08/2017 35,000 0.50 ▲ 1.45 34,500 36,200 33,800 36,500 1,277,500,000
16/08/2017 34,500 2.60 ▲ 8.15 32,400 34,600 32,400 44,730 1,543,185,000
15/08/2017 31,900 -0.10 ▼ -0.31 31,900 31,900 31,900 3,400 108,460,000
14/08/2017 32,000 0.10 ▲ 0.31 31,900 32,000 31,900 8,600 275,200,000
11/08/2017 31,900 0.10 ▲ 0.31 31,900 32,000 31,900 5,000 159,500,000
10/08/2017 31,800 -0.20 ▼ -0.62 32,000 32,500 31,800 14,100 448,380,000
09/08/2017 32,000 -0.40 ▼ -1.23 32,000 32,000 32,000 100 3,200,000
08/08/2017 32,400 1.20 ▲ 3.85 31,500 32,400 31,500 24,000 777,600,000
07/08/2017 31,200 0.00 ■■ 0.00 31,600 31,600 31,200 45,000 1,404,000,000
04/08/2017 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 11,000 343,200,000
03/08/2017 31,200 -0.40 ▼ -1.27 31,300 31,300 31,200 500 15,600,000
02/08/2017 31,600 -0.30 ▼ -0.94 31,600 31,600 31,600 2,000 63,200,000
01/08/2017 31,900 0.40 ▲ 1.27 31,600 31,900 31,600 2,100 66,990,000
31/07/2017 31,500 -0.30 ▼ -0.94 34,000 34,900 31,500 2,000 63,000,000
28/07/2017 31,800 0.60 ▲ 1.92 31,500 31,800 31,500 1,300 41,340,000
27/07/2017 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
26/07/2017 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 100 3,120,000
25/07/2017 31,200 -0.60 ▼ -1.89 31,500 31,500 31,200 1,100 34,320,000
24/07/2017 31,800 0.30 ▲ 0.95 32,000 34,600 31,200 2,800 89,040,000
21/07/2017 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
20/07/2017 31,500 -0.40 ▼ -1.25 30,800 31,500 30,800 13,000 409,500,000
19/07/2017 31,900 1.30 ▲ 4.25 31,900 31,900 31,900 500 15,950,000
18/07/2017 30,600 -0.60 ▼ -1.92 31,200 31,300 30,500 27,500 841,500,000
17/07/2017 31,200 -0.80 ▼ -2.50 31,600 31,600 31,200 2,900 90,480,000
14/07/2017 32,000 -0.90 ▼ -2.74 32,000 32,000 31,500 1,500 48,000,000
13/07/2017 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
12/07/2017 32,900 1.40 ▲ 4.44 30,900 32,900 30,900 6,100 200,690,000
11/07/2017 31,500 0.10 ▲ 0.32 34,500 34,500 30,800 1,785 56,227,500
10/07/2017 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 2,200 69,080,000
07/07/2017 31,400 -0.60 ▼ -1.88 32,000 32,000 31,400 4,700 147,580,000
06/07/2017 32,000 0.00 ■■ 0.00 32,500 32,900 32,000 4,405 140,960,000
05/07/2017 32,000 -1.80 ▼ -5.33 32,000 32,000 32,000 4,000 128,000,000
04/07/2017 33,800 1.80 ▲ 5.62 33,800 33,800 33,800 100 3,380,000
03/07/2017 32,000 -0.80 ▼ -2.44 32,600 33,900 32,000 5,770 184,640,000
30/06/2017 32,800 1.70 ▲ 5.47 32,600 32,800 32,600 1,800 59,040,000
29/06/2017 31,100 0.00 ■■ 0.00 32,500 32,500 31,100 200 6,220,000
28/06/2017 31,100 -2.20 ▼ -6.61 31,000 31,100 31,000 210 6,531,000
27/06/2017 33,300 2.10 ▲ 6.73 31,000 33,300 31,000 6,900 229,770,000
26/06/2017 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 5,100 159,120,000
23/06/2017 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 16,000 499,200,000
22/06/2017 31,200 -0.50 ▼ -1.58 31,500 31,500 31,100 7,500 234,000,000
21/06/2017 31,700 -0.50 ▼ -1.55 32,000 32,000 31,700 2,200 69,740,000
20/06/2017 32,200 -1.80 ▼ -5.29 32,500 32,500 32,200 2,400 77,280,000
19/06/2017 34,000 -1.20 ▼ -3.41 32,500 34,000 32,500 2,090 71,060,000
16/06/2017 35,200 2.70 ▲ 8.31 33,500 35,200 33,500 400 14,080,000
15/06/2017 32,500 0.60 ▲ 1.88 31,900 32,500 31,900 4,200 136,500,000
14/06/2017 31,900 0.60 ▲ 1.92 31,900 31,900 31,900 1,000 31,900,000
13/06/2017 31,300 0.10 ▲ 0.32 31,100 31,500 31,100 810 25,353,000
12/06/2017 31,200 -0.30 ▼ -0.95 31,500 31,500 31,200 16,200 505,440,000
09/06/2017 31,500 -0.10 ▼ -0.32 31,600 31,700 31,500 2,000 63,000,000
08/06/2017 31,600 0.10 ▲ 0.32 31,600 31,600 31,500 2,100 66,360,000
07/06/2017 31,500 -0.10 ▼ -0.32 31,500 31,500 31,500 1,000 31,500,000
06/06/2017 31,600 -0.10 ▼ -0.32 31,600 31,600 31,600 2,000 63,200,000
05/06/2017 31,700 -0.10 ▼ -0.31 31,700 31,700 31,600 1,600 50,720,000
02/06/2017 31,800 0.30 ▲ 0.95 31,400 31,800 31,400 9,800 311,640,000
01/06/2017 31,500 -0.20 ▼ -0.63 31,500 31,500 31,500 2,400 75,600,000
31/05/2017 31,700 -0.10 ▼ -0.31 31,700 31,700 31,700 1,800 57,060,000
30/05/2017 31,800 0.00 ■■ 0.00 30,000 31,800 30,000 5,100 162,180,000
29/05/2017 31,800 0.10 ▲ 0.32 31,700 31,800 31,700 6,000 190,800,000
26/05/2017 31,700 0.00 ■■ 0.00 31,300 31,700 31,300 3,505 111,108,500
25/05/2017 31,700 0.20 ▲ 0.63 31,700 31,700 31,700 1,000 31,700,000
24/05/2017 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
23/05/2017 31,500 -0.40 ▼ -1.25 31,200 31,500 31,200 1,300 40,950,000
22/05/2017 31,900 0.20 ▲ 0.63 31,400 31,900 31,400 1,100 35,090,000
19/05/2017 31,700 -0.10 ▼ -0.31 31,700 31,700 31,700 400 12,680,000
18/05/2017 31,800 0.10 ▲ 0.32 31,700 31,800 31,700 3,900 124,020,000
17/05/2017 31,700 -0.50 ▼ -1.55 31,700 31,700 31,700 500 15,850,000
16/05/2017 32,200 0.20 ▲ 0.63 32,000 32,200 32,000 3,500 112,700,000
15/05/2017 32,000 0.40 ▲ 1.27 31,600 32,000 31,600 800 25,600,000
09/05/2017 31,800 -0.10 ▼ -0.31 31,000 31,800 31,000 6,800 216,240,000
08/05/2017 31,900 0.00 ■■ 0.00 32,200 33,000 31,900 1,800 57,420,000
05/05/2017 31,900 1.40 ▲ 4.59 30,600 33,300 30,600 37,700 1,202,630,000
04/05/2017 30,500 0.00 ■■ 0.00 29,900 30,500 29,900 14,400 439,200,000
03/05/2017 30,500 -0.60 ▼ -1.93 29,800 30,500 29,700 6,100 186,050,000
28/04/2017 31,100 -0.30 ▼ -0.96 31,200 31,200 31,100 6,500 202,150,000
27/04/2017 31,400 0.20 ▲ 0.64 31,400 31,400 31,100 8,850 277,890,000
26/04/2017 31,200 0.00 ■■ 0.00 31,000 31,200 31,000 13,600 424,320,000
25/04/2017 31,200 -1.70 ▼ -5.17 32,500 32,900 30,000 18,000 561,600,000
24/04/2017 32,900 -2.20 ▼ -6.27 34,700 35,000 32,900 22,000 723,800,000
21/04/2017 35,100 -0.40 ▼ -1.13 35,100 35,100 35,100 6,500 228,150,000
20/04/2017 35,500 0.00 ■■ 0.00 35,600 35,600 35,100 45,000 1,597,500,000
19/04/2017 35,500 0.30 ▲ 0.85 35,600 35,600 35,500 10,500 372,750,000
18/04/2017 35,200 -0.80 ▼ -2.22 35,700 35,800 35,200 14,900 524,480,000
17/04/2017 36,000 0.40 ▲ 1.12 35,600 36,600 35,600 8,400 302,400,000
14/04/2017 35,600 -1.40 ▼ -3.78 36,700 36,800 35,500 15,700 558,920,000
13/04/2017 37,000 0.00 ■■ 0.00 37,000 37,000 36,800 6,000 222,000,000
12/04/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 1,100 40,700,000
11/04/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 4,000 148,000,000
10/04/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 100 3,700,000
07/04/2017 37,000 0.10 ▲ 0.27 36,900 37,000 36,900 3,900 144,300,000
05/04/2017 36,900 0.10 ▲ 0.27 36,800 36,900 36,800 4,000 147,600,000
04/04/2017 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 400 14,720,000
03/04/2017 36,800 0.00 ■■ 0.00 36,800 37,000 36,800 12,000 441,600,000
31/03/2017 36,800 0.20 ▲ 0.55 37,000 37,000 36,800 6,800 250,240,000
30/03/2017 36,600 -0.20 ▼ -0.54 36,600 36,600 36,000 15,000 549,000,000
29/03/2017 36,800 0.10 ▲ 0.27 36,800 36,800 36,800 600 22,080,000
28/03/2017 36,700 0.00 ■■ 0.00 36,600 36,700 36,600 900 33,030,000
27/03/2017 36,700 -0.30 ▼ -0.81 36,500 36,700 36,500 5,200 190,840,000
24/03/2017 37,000 0.40 ▲ 1.09 36,400 37,000 35,700 18,214 673,918,000
23/03/2017 36,600 -0.40 ▼ -1.08 36,600 36,600 36,600 3,300 120,780,000
22/03/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 6,000 222,000,000
21/03/2017 37,000 0.70 ▲ 1.93 37,000 38,900 37,000 2,800 103,600,000
20/03/2017 36,300 1.00 ▲ 2.83 35,200 36,300 35,200 17,114 621,238,200
17/03/2017 35,300 0.10 ▲ 0.28 35,100 35,300 35,100 14,600 515,380,000
16/03/2017 35,200 0.00 ■■ 0.00 35,200 35,200 35,100 13,800 485,760,000
15/03/2017 35,200 -0.40 ▼ -1.12 35,600 35,600 35,200 7,136 251,187,200
14/03/2017 35,600 0.20 ▲ 0.56 35,500 35,600 35,500 1,800 64,080,000
13/03/2017 35,400 0.10 ▲ 0.28 35,300 35,400 35,300 3,100 109,740,000
10/03/2017 35,300 0.30 ▲ 0.86 35,100 36,100 35,100 22,200 783,660,000
09/03/2017 35,000 -0.30 ▼ -0.85 34,500 35,500 34,500 9,100 318,500,000
08/03/2017 35,300 0.20 ▲ 0.57 34,300 35,300 34,300 9,050 319,465,000
07/03/2017 35,100 0.10 ▲ 0.29 35,000 35,100 35,000 9,300 326,430,000
06/03/2017 35,000 0.00 ■■ 0.00 35,000 35,000 34,900 3,110 108,850,000
03/03/2017 35,000 0.50 ▲ 1.45 35,000 35,000 34,500 14,300 500,500,000
02/03/2017 34,500 0.30 ▲ 0.88 34,500 34,500 34,500 8,000 276,000,000
01/03/2017 34,200 0.10 ▲ 0.29 34,200 34,300 34,200 31,900 1,090,980,000
28/02/2017 34,100 0.30 ▲ 0.89 34,000 34,100 34,000 5,100 173,910,000
27/02/2017 33,800 -0.20 ▼ -0.59 33,500 34,200 33,500 16,800 567,840,000
24/02/2017 34,000 -0.10 ▼ -0.29 33,100 34,500 33,100 19,900 676,600,000
23/02/2017 34,100 -0.10 ▼ -0.29 34,200 34,200 32,000 4,400 150,040,000
22/02/2017 34,200 0.20 ▲ 0.59 34,100 34,500 34,100 6,100 208,620,000
21/02/2017 34,000 0.10 ▲ 0.29 34,500 34,500 34,000 6,200 210,800,000
20/02/2017 33,900 -0.10 ▼ -0.29 33,900 34,000 33,900 3,950 133,905,000
17/02/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 1,000 34,000,000
16/02/2017 34,000 -1.00 ▼ -2.86 35,000 35,000 34,000 3,000 102,000,000
15/02/2017 35,000 2.30 ▲ 7.03 32,800 35,000 32,800 4,100 143,500,000
14/02/2017 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
13/02/2017 32,700 0.60 ▲ 1.87 32,700 32,700 32,700 800 26,160,000
10/02/2017 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 400 12,840,000
09/02/2017 32,100 0.10 ▲ 0.31 35,100 35,100 32,100 3,100 99,510,000
08/02/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 500 16,000,000
07/02/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,500 48,000,000
06/02/2017 32,000 0.00 ■■ 0.00 32,500 33,000 32,000 29,100 931,200,000
03/02/2017 32,000 0.00 ■■ 0.00 33,000 33,000 32,000 2,400 76,800,000
02/02/2017 32,000 0.00 ■■ 0.00 32,000 33,000 32,000 3,060 97,920,000
25/01/2017 32,000 0.50 ▲ 1.59 31,600 32,000 31,600 3,100 99,200,000
24/01/2017 31,500 -3.00 ▼ -8.70 34,500 34,600 31,500 12,800 403,200,000
23/01/2017 34,500 0.00 ■■ 0.00 34,000 34,500 34,000 3,600 124,200,000
20/01/2017 34,500 -1.30 ▼ -3.63 35,500 35,500 34,500 7,100 244,950,000
19/01/2017 35,800 -1.10 ▼ -2.98 36,900 36,900 35,800 8,300 297,140,000
18/01/2017 36,900 -0.10 ▼ -0.27 37,000 37,000 36,900 3,300 121,770,000
17/01/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 4,000 148,000,000
16/01/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 1,000 37,000,000
13/01/2017 37,000 0.30 ▲ 0.82 36,600 37,000 36,600 4,200 155,400,000
12/01/2017 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 100 3,670,000
11/01/2017 36,700 0.00 ■■ 0.00 36,600 36,700 36,600 3,000 110,100,000
10/01/2017 36,700 -1.00 ▼ -2.65 36,600 36,700 36,600 2,000 73,400,000
09/01/2017 37,700 1.60 ▲ 4.43 37,800 37,800 36,100 5,800 218,660,000
06/01/2017 36,100 0.10 ▲ 0.28 37,800 37,800 36,100 2,200 79,420,000
05/01/2017 36,000 -1.80 ▼ -4.76 37,800 37,800 36,000 9,100 327,600,000
04/01/2017 37,800 0.00 ■■ 0.00 37,700 37,800 37,600 9,400 355,320,000
03/01/2017 37,800 0.00 ■■ 0.00 37,600 37,800 37,600 6,900 260,820,000
30/12/2016 37,800 -0.10 ▼ -0.26 37,600 37,900 37,600 10,839 409,714,200
29/12/2016 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 400 15,160,000
28/12/2016 37,900 -0.10 ▼ -0.26 37,900 37,900 37,800 3,300 125,070,000
27/12/2016 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 5,290 201,020,000
26/12/2016 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 5,134 195,092,000
23/12/2016 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 12,000 456,000,000
22/12/2016 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 3,100 117,800,000
21/12/2016 38,000 -0.30 ▼ -0.78 38,300 38,300 38,000 7,900 300,200,000
20/12/2016 38,300 -0.10 ▼ -0.26 38,400 38,400 38,300 3,800 145,540,000
19/12/2016 38,400 -0.10 ▼ -0.26 37,000 38,400 37,000 4,600 176,640,000
16/12/2016 38,500 -0.30 ▼ -0.77 38,500 38,500 38,500 400 15,400,000
15/12/2016 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 2,800 108,640,000
14/12/2016 38,800 -0.30 ▼ -0.77 38,800 38,800 38,800 5,000 194,000,000
13/12/2016 39,100 0.30 ▲ 0.77 38,500 39,100 38,500 3,400 132,940,000
12/12/2016 38,800 -0.40 ▼ -1.02 39,200 39,200 38,800 5,300 205,640,000
09/12/2016 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
08/12/2016 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
07/12/2016 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 100 3,920,000
06/12/2016 39,200 -0.40 ▼ -1.01 39,200 39,200 39,200 388 15,209,600
05/12/2016 39,600 0.00 ■■ 0.00 39,600 39,600 39,600 100 3,960,000
02/12/2016 39,600 -0.10 ▼ -0.25 39,600 39,600 39,600 700 27,720,000
01/12/2016 39,700 -1.30 ▼ -3.17 39,500 39,900 39,500 1,800 71,460,000
30/11/2016 41,000 2.40 ▲ 6.22 41,000 41,000 41,000 100 4,100,000
29/11/2016 38,600 -0.50 ▼ -1.28 38,600 38,600 38,600 2,700 104,220,000
28/11/2016 39,100 0.10 ▲ 0.26 39,100 39,100 39,100 200 7,820,000
25/11/2016 39,000 -0.40 ▼ -1.02 39,000 39,000 39,000 100 3,900,000
24/11/2016 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 3,000 118,200,000
23/11/2016 39,400 -0.40 ▼ -1.01 39,400 39,400 39,400 200 7,880,000
22/11/2016 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 2,600 103,480,000
21/11/2016 39,800 -0.10 ▼ -0.25 39,900 39,900 39,800 6,000 238,800,000
18/11/2016 39,900 -0.10 ▼ -0.25 39,900 39,900 39,900 700 27,930,000
17/11/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 2,700 108,000,000
16/11/2016 40,000 0.50 ▲ 1.27 40,000 40,000 40,000 5,000 200,000,000
15/11/2016 39,500 -3.00 ▼ -7.06 41,000 42,500 39,500 1,400 55,300,000
14/11/2016 42,500 -0.40 ▼ -0.93 42,000 42,500 42,000 200 8,500,000
11/11/2016 42,900 0.00 ■■ 0.00 42,900 42,900 42,900 20 858,000
10/11/2016 42,900 3.40 ▲ 8.61 42,900 42,900 42,900 100 4,290,000
09/11/2016 39,500 -0.60 ▼ -1.50 40,100 40,100 39,000 7,600 300,200,000
08/11/2016 40,100 -0.50 ▼ -1.23 40,000 40,100 40,000 2,801 112,320,100
07/11/2016 40,600 0.50 ▲ 1.25 40,000 40,600 36,100 13,300 539,980,000
04/11/2016 40,100 -0.10 ▼ -0.25 40,200 40,200 40,000 15,700 629,570,000
03/11/2016 40,200 0.20 ▲ 0.50 40,000 40,200 40,000 5,900 237,180,000
02/11/2016 40,000 -0.50 ▼ -1.23 40,500 40,500 40,000 3,100 124,000,000
01/11/2016 40,500 0.50 ▲ 1.25 40,000 40,500 39,700 7,100 287,550,000
31/10/2016 40,000 -1.00 ▼ -2.44 40,000 40,500 40,000 1,600 64,000,000
28/10/2016 41,000 0.50 ▲ 1.23 41,000 41,000 41,000 800 32,800,000
27/10/2016 40,500 1.50 ▲ 3.85 39,000 40,500 39,000 9,599 388,759,500
26/10/2016 39,000 -0.50 ▼ -1.27 39,700 39,700 39,000 11,600 452,400,000
25/10/2016 39,500 -0.50 ▼ -1.25 40,000 40,000 38,000 12,500 493,750,000
24/10/2016 40,000 0.00 ■■ 0.00 39,800 40,500 39,800 13,800 552,000,000
21/10/2016 40,000 -2.30 ▼ -5.44 42,300 42,300 40,000 7,000 280,000,000
20/10/2016 42,300 -0.30 ▼ -0.70 42,000 43,000 42,000 4,715 199,444,500
19/10/2016 42,600 -2.40 ▼ -5.33 43,500 43,500 42,000 24,000 1,022,400,000
18/10/2016 45,000 0.00 ■■ 0.00 43,000 45,000 43,000 31,344 1,410,480,000
17/10/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 56,200 2,529,000,000
14/10/2016 45,000 0.80 ▲ 1.81 44,500 45,000 44,500 12,600 567,000,000
13/10/2016 44,200 -0.80 ▼ -1.78 45,000 45,000 44,200 11,215 495,703,000
12/10/2016 45,000 -0.50 ▼ -1.10 45,500 45,500 44,500 4,500 202,500,000
11/10/2016 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 4,700 213,850,000
10/10/2016 45,500 0.00 ■■ 0.00 45,500 46,400 45,500 17,700 805,350,000
07/10/2016 45,500 -0.50 ▼ -1.09 46,300 46,300 45,500 6,456 293,748,000
06/10/2016 46,000 0.00 ■■ 0.00 46,100 46,500 46,000 9,900 455,400,000
05/10/2016 46,000 0.80 ▲ 1.77 45,200 46,600 45,200 6,800 312,800,000
04/10/2016 45,200 -2.50 ▼ -5.24 47,500 47,700 45,000 15,839 715,922,800
03/10/2016 47,700 -0.50 ▼ -1.04 48,200 48,600 47,400 46,056 2,196,871,200
30/09/2016 48,200 1.10 ▲ 2.34 47,100 48,200 47,000 40,329 1,943,857,800
29/09/2016 47,100 -0.20 ▼ -0.42 47,400 47,600 46,900 23,900 1,125,690,000
28/09/2016 47,300 0.30 ▲ 0.64 47,000 47,500 47,000 31,900 1,508,870,000
27/09/2016 47,000 0.60 ▲ 1.29 46,500 47,000 46,200 14,573 684,931,000
26/09/2016 46,400 1.90 ▲ 4.27 44,900 46,400 44,900 23,100 1,071,840,000
23/09/2016 44,500 -0.40 ▼ -0.89 44,000 44,500 44,000 11,094 493,683,000
22/09/2016 44,900 -0.10 ▼ -0.22 44,500 45,000 44,000 22,500 1,010,250,000
21/09/2016 45,000 0.40 ▲ 0.90 45,000 45,100 44,000 24,250 1,091,250,000
20/09/2016 44,600 1.10 ▲ 2.53 43,600 45,500 43,500 49,800 2,221,080,000
19/09/2016 43,500 1.50 ▲ 3.57 42,000 43,500 42,000 48,438 2,107,053,000
16/09/2016 42,000 0.20 ▲ 0.48 42,000 42,000 41,500 11,200 470,400,000
15/09/2016 41,800 1.00 ▲ 2.45 41,900 41,900 41,800 200 8,360,000
14/09/2016 40,800 -0.20 ▼ -0.49 40,800 40,800 40,800 2,200 89,760,000
13/09/2016 41,000 -0.50 ▼ -1.20 41,000 41,000 41,000 500 20,500,000
12/09/2016 41,500 -0.50 ▼ -1.19 41,500 41,500 41,500 500 20,750,000
09/09/2016 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 10,400 436,800,000
08/09/2016 42,000 0.50 ▲ 1.20 42,000 42,200 42,000 15,600 655,200,000
07/09/2016 41,500 0.50 ▲ 1.22 41,500 41,500 40,500 6,800 282,200,000
06/09/2016 41,000 -0.50 ▼ -1.20 41,500 42,700 41,000 13,210 541,610,000
05/09/2016 41,500 0.70 ▲ 1.72 40,800 41,500 40,800 12,200 506,300,000
01/09/2016 40,800 0.30 ▲ 0.74 40,800 40,800 40,800 300 12,240,000
31/08/2016 40,500 0.00 ■■ 0.00 40,000 40,500 40,000 500 20,250,000
30/08/2016 40,500 -0.50 ▼ -1.22 40,500 40,500 40,500 100 4,050,000
29/08/2016 41,000 -0.50 ▼ -1.20 41,000 41,000 41,000 2,000 82,000,000
26/08/2016 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 1,000 41,500,000
25/08/2016 41,500 0.50 ▲ 1.22 40,000 41,500 40,000 3,400 141,100,000
24/08/2016 41,000 0.20 ▲ 0.49 41,000 41,000 41,000 2,106 86,346,000
23/08/2016 40,800 1.30 ▲ 3.29 39,500 40,800 39,500 600 24,480,000
22/08/2016 39,500 0.50 ▲ 1.28 39,500 39,500 39,500 104 4,108,000
19/08/2016 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
18/08/2016 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 10 390,000
17/08/2016 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,500 58,500,000
16/08/2016 39,000 0.00 ■■ 0.00 39,200 39,200 39,000 600 23,400,000
15/08/2016 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
12/08/2016 39,000 -1.00 ▼ -2.50 40,000 40,000 39,000 2,300 89,700,000
11/08/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 3,400 136,000,000
10/08/2016 40,000 -1.30 ▼ -3.15 37,300 40,000 37,300 4,100 164,000,000
09/08/2016 41,300 0.00 ■■ 0.00 41,300 41,300 41,300 0 0
08/08/2016 41,300 0.00 ■■ 0.00 41,300 41,300 41,300 86 3,551,800
05/08/2016 41,300 -0.10 ▼ -0.24 37,300 41,300 37,300 200 8,260,000
04/08/2016 41,400 1.50 ▲ 3.76 41,400 41,400 41,400 300 12,420,000
03/08/2016 39,900 1.40 ▲ 3.64 39,900 39,900 39,900 100 3,990,000
02/08/2016 38,500 0.00 ■■ 0.00 39,000 39,300 38,500 5,400 207,900,000
01/08/2016 38,500 -1.10 ▼ -2.78 38,600 38,700 38,500 5,810 223,685,000
29/07/2016 39,600 -0.90 ▼ -2.22 39,600 39,600 39,600 900 35,640,000
28/07/2016 40,500 0.50 ▲ 1.25 40,500 40,500 40,500 2,000 81,000,000
27/07/2016 40,000 0.00 ■■ 0.00 40,000 40,000 39,900 17,300 692,000,000
26/07/2016 40,000 -0.50 ▼ -1.23 40,000 40,000 40,000 200 8,000,000
25/07/2016 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
22/07/2016 40,500 -0.30 ▼ -0.74 40,000 40,500 40,000 500 20,250,000
21/07/2016 40,800 -0.20 ▼ -0.49 40,800 40,800 40,800 600 24,480,000
20/07/2016 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 23 943,000
19/07/2016 41,000 -1.00 ▼ -2.38 41,000 41,000 41,000 700 28,700,000
18/07/2016 42,000 0.00 ■■ 0.00 40,000 42,000 39,000 2,700 113,400,000
15/07/2016 42,000 1.00 ▲ 2.44 40,500 42,000 39,500 4,900 205,800,000
14/07/2016 41,000 -1.40 ▼ -3.30 41,500 41,500 41,000 5,300 217,300,000
13/07/2016 42,400 0.40 ▲ 0.95 41,500 42,400 41,500 212 8,988,800
12/07/2016 42,000 0.10 ▲ 0.24 41,900 42,000 41,000 17,000 714,000,000
11/07/2016 41,900 0.30 ▲ 0.72 40,000 41,900 39,500 10,800 452,520,000
08/07/2016 41,600 -0.60 ▼ -1.42 41,600 41,600 41,600 300 12,480,000
07/07/2016 42,200 -0.80 ▼ -1.86 42,800 42,800 42,200 700 29,540,000
06/07/2016 43,000 1.00 ▲ 2.38 42,000 43,000 42,000 6,000 258,000,000
05/07/2016 42,000 -1.00 ▼ -2.33 42,100 42,100 42,000 2,300 96,600,000
04/07/2016 43,000 0.30 ▲ 0.70 42,700 43,300 41,500 14,600 627,800,000
01/07/2016 42,700 0.50 ▲ 1.18 43,000 43,000 40,000 22,600 965,020,000
30/06/2016 42,200 0.20 ▲ 0.48 42,000 42,200 42,000 5,600 236,320,000
29/06/2016 42,000 0.80 ▲ 1.94 41,500 42,000 41,500 13,850 581,700,000
28/06/2016 41,200 -0.30 ▼ -0.72 41,200 41,200 41,200 300 12,360,000
27/06/2016 41,500 1.00 ▲ 2.47 41,000 41,500 40,500 19,010 788,915,000
24/06/2016 40,500 -0.80 ▼ -1.94 41,500 41,500 40,500 6,300 255,150,000
23/06/2016 41,300 2.10 ▲ 5.36 40,500 41,300 40,400 15,600 644,280,000
22/06/2016 39,200 -0.80 ▼ -2.00 40,000 40,500 39,200 16,500 646,800,000
21/06/2016 40,000 1.20 ▲ 3.09 38,800 40,000 38,800 17,610 704,400,000
20/06/2016 38,800 -0.20 ▼ -0.51 38,800 38,800 38,800 3,300 128,040,000
17/06/2016 39,000 0.30 ▲ 0.78 38,800 39,000 38,800 6,100 237,900,000
16/06/2016 38,700 0.20 ▲ 0.52 38,700 38,900 38,700 8,345 322,951,500
15/06/2016 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 5,500 211,750,000
14/06/2016 38,500 -0.30 ▼ -0.77 38,800 38,800 38,500 8,100 311,850,000
13/06/2016 38,800 -1.10 ▼ -2.76 38,800 38,800 38,800 700 27,160,000
10/06/2016 39,900 1.10 ▲ 2.84 38,800 39,900 38,700 6,500 259,350,000
09/06/2016 38,800 -0.20 ▼ -0.51 39,000 39,000 38,800 1,400 54,320,000
08/06/2016 39,000 -1.00 ▼ -2.50 39,000 39,000 39,000 1,600 62,400,000
07/06/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,600 64,000,000
06/06/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
03/06/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 3,000 120,000,000
02/06/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 11,131 445,240,000
01/06/2016 40,000 0.00 ■■ 0.00 40,000 40,500 40,000 123,600 4,944,000,000
31/05/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10,100 404,000,000
30/05/2016 40,000 -0.30 ▼ -0.74 40,200 40,300 40,000 900 36,000,000
27/05/2016 40,300 0.00 ■■ 0.00 41,000 41,000 40,300 12,000 483,600,000
26/05/2016 40,300 0.30 ▲ 0.75 40,000 40,700 40,000 42,500 1,712,750,000
25/05/2016 40,000 0.30 ▲ 0.76 40,000 40,100 39,900 37,300 1,492,000,000
24/05/2016 39,700 -0.30 ▼ -0.75 39,800 40,000 39,300 15,700 623,290,000
23/05/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,500 60,000,000
20/05/2016 40,000 0.00 ■■ 0.00 40,000 40,000 39,500 18,700 748,000,000
19/05/2016 40,000 -1.00 ▼ -2.44 40,000 40,000 39,500 7,600 304,000,000
18/05/2016 41,000 1.00 ▲ 2.50 41,000 41,000 41,000 500 20,500,000
17/05/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 5,900 236,000,000
16/05/2016 40,000 0.00 ■■ 0.00 42,000 42,000 40,000 204,650 8,186,000,000
13/05/2016 40,000 0.50 ▲ 1.27 39,900 40,000 39,900 7,000 280,000,000
12/05/2016 39,500 -0.80 ▼ -1.99 39,500 39,500 39,500 3,000 118,500,000
11/05/2016 40,300 -1.20 ▼ -2.89 41,000 41,000 40,300 600 24,180,000
10/05/2016 41,500 1.10 ▲ 2.72 39,500 41,500 39,500 88,200 3,660,300,000
09/05/2016 40,400 1.30 ▲ 3.32 40,900 42,000 40,400 21,000 848,400,000
06/05/2016 39,100 0.10 ▲ 0.26 39,000 41,000 39,000 76,500 2,991,150,000
05/05/2016 39,000 -1.00 ▼ -2.50 39,900 40,000 38,900 54,500 2,125,500,000
04/05/2016 40,000 -1.30 ▼ -3.15 41,400 41,400 37,200 14,229 569,160,000
29/04/2016 41,300 -1.30 ▼ -3.05 42,000 42,000 41,300 2,600 107,380,000
28/04/2016 42,600 -3.40 ▼ -7.39 44,000 44,000 42,500 1,400 59,640,000
27/04/2016 46,000 0.20 ▲ 0.44 46,400 46,500 45,600 12,700 584,200,000
26/04/2016 45,800 -0.20 ▼ -0.43 46,000 46,000 45,500 19,900 911,420,000
25/04/2016 46,000 0.00 ■■ 0.00 46,000 46,800 45,000 6,100 280,600,000
22/04/2016 46,000 -0.10 ▼ -0.22 46,500 46,500 45,800 29,700 1,366,200,000
21/04/2016 46,100 1.10 ▲ 2.44 45,500 46,200 45,100 10,529 485,386,900
20/04/2016 45,000 -1.00 ▼ -2.17 45,800 45,800 44,800 4,000 180,000,000
19/04/2016 46,000 0.00 ■■ 0.00 46,800 46,900 46,000 5,900 271,400,000
15/04/2016 46,000 0.00 ■■ 0.00 46,000 46,000 45,800 13,400 616,400,000
14/04/2016 46,000 0.00 ■■ 0.00 45,500 46,000 45,500 15,000 690,000,000
13/04/2016 46,000 -1.80 ▼ -3.77 46,500 46,500 46,000 11,100 510,600,000
12/04/2016 47,800 1.80 ▲ 3.91 46,000 47,900 46,000 9,029 431,586,200
11/04/2016 46,000 0.10 ▲ 0.22 45,900 46,000 44,600 8,800 404,800,000
08/04/2016 45,900 0.50 ▲ 1.10 45,000 46,000 45,000 5,259 241,388,100
07/04/2016 45,400 1.40 ▲ 3.18 44,000 45,400 44,000 5,100 231,540,000
06/04/2016 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 7,600 334,400,000
05/04/2016 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 5,400 237,600,000
04/04/2016 44,000 -0.40 ▼ -0.90 44,000 44,000 44,000 1,800 79,200,000
01/04/2016 44,400 0.40 ▲ 0.91 47,000 47,000 44,000 15,481 687,356,400
31/03/2016 44,000 0.00 ■■ 0.00 43,500 44,200 43,500 4,100 180,400,000
30/03/2016 44,000 -0.90 ▼ -2.00 42,100 44,000 42,100 300 13,200,000
29/03/2016 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 200 8,980,000
28/03/2016 44,900 0.40 ▲ 0.90 45,000 45,500 44,600 5,700 255,930,000
25/03/2016 44,500 -0.40 ▼ -0.89 45,000 46,000 44,500 12,100 538,450,000
24/03/2016 44,900 -2.10 ▼ -4.47 44,900 44,900 44,900 800 35,920,000
23/03/2016 47,000 2.00 ▲ 4.44 45,000 47,000 45,000 901 42,347,000
22/03/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 24 1,080,000
21/03/2016 45,000 -0.70 ▼ -1.53 45,000 45,000 45,000 8,088 363,960,000
18/03/2016 45,700 -0.10 ▼ -0.22 48,000 48,000 45,100 7,800 356,460,000
17/03/2016 45,800 0.00 ■■ 0.00 47,000 47,000 45,700 5,300 242,740,000
16/03/2016 45,800 -0.70 ▼ -1.51 46,000 46,000 45,800 11,600 531,280,000
15/03/2016 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
14/03/2016 46,500 -0.60 ▼ -1.27 46,800 46,800 46,500 1,100 51,150,000
11/03/2016 47,100 -0.30 ▼ -0.63 47,400 47,400 46,800 13,600 640,560,000
10/03/2016 47,400 0.00 ■■ 0.00 47,400 47,500 47,400 2,600 123,240,000
09/03/2016 47,400 0.00 ■■ 0.00 47,500 47,600 47,400 4,200 199,080,000
08/03/2016 47,400 0.00 ■■ 0.00 47,400 47,500 47,400 3,000 142,200,000
07/03/2016 47,400 3.20 ▲ 7.24 47,000 47,900 47,000 32,700 1,549,980,000
04/03/2016 44,200 -3.00 ▼ -6.36 47,300 47,300 44,200 1,100 48,620,000
03/03/2016 47,200 0.20 ▲ 0.43 47,300 47,800 47,100 42,000 1,982,400,000
02/03/2016 47,000 0.00 ■■ 0.00 47,500 47,500 46,900 7,800 366,600,000
01/03/2016 47,000 -0.10 ▼ -0.21 47,000 47,000 46,100 13,400 629,800,000
29/02/2016 47,100 0.00 ■■ 0.00 46,500 47,100 46,500 2,639 124,296,900
26/02/2016 47,100 1.00 ▲ 2.17 46,300 47,100 46,200 10,200 480,420,000
25/02/2016 46,100 -0.90 ▼ -1.91 47,000 47,000 46,100 600 27,660,000
24/02/2016 47,000 0.00 ■■ 0.00 47,000 47,000 45,000 3,825 179,775,000
23/02/2016 47,000 0.30 ▲ 0.64 46,700 47,500 44,800 25,841 1,214,527,000
22/02/2016 46,700 -0.80 ▼ -1.68 48,000 48,000 46,600 26,031 1,215,647,700
19/02/2016 47,500 2.00 ▲ 4.40 43,100 47,500 43,100 46,585 2,212,787,500
18/02/2016 45,500 1.30 ▲ 2.94 45,000 45,500 45,000 26,600 1,210,300,000
17/02/2016 44,200 -0.20 ▼ -0.45 44,000 44,200 43,500 9,900 437,580,000
16/02/2016 44,400 0.70 ▲ 1.60 43,000 44,400 43,000 3,902 173,248,800
15/02/2016 43,700 0.20 ▲ 0.46 43,500 43,700 43,500 2,500 109,250,000
05/02/2016 43,500 -0.30 ▼ -0.68 43,500 43,500 43,500 1,900 82,650,000
04/02/2016 43,800 -0.70 ▼ -1.57 44,000 44,000 43,800 502 21,987,600
03/02/2016 44,500 1.80 ▲ 4.22 42,500 44,500 42,500 3,431 152,679,500
02/02/2016 42,700 0.60 ▲ 1.43 42,800 42,800 42,700 2,000 85,400,000
01/02/2016 42,100 -0.60 ▼ -1.41 42,500 42,500 42,100 500 21,050,000
29/01/2016 42,700 0.40 ▲ 0.95 42,400 43,100 42,400 9,725 415,257,500
28/01/2016 42,300 0.00 ■■ 0.00 43,000 43,000 42,300 1,500 63,450,000
27/01/2016 42,300 -0.20 ▼ -0.47 42,500 42,500 42,000 4,000 169,200,000
26/01/2016 42,500 -2.00 ▼ -4.49 42,000 42,700 42,000 7,300 310,250,000
25/01/2016 44,500 1.30 ▲ 3.01 44,800 44,800 44,500 900 40,050,000
22/01/2016 43,200 0.10 ▲ 0.23 43,000 43,200 43,000 3,000 129,600,000
21/01/2016 43,100 -2.40 ▼ -5.27 46,000 46,000 43,100 200 8,620,000
20/01/2016 45,500 3.50 ▲ 8.33 42,500 46,000 42,500 12,000 546,000,000
19/01/2016 42,000 -0.20 ▼ -0.47 40,600 42,200 40,600 12,600 529,200,000
18/01/2016 42,200 0.10 ▲ 0.24 43,200 43,200 40,000 2,714 114,530,800
15/01/2016 42,100 -0.40 ▼ -0.94 43,000 43,000 42,000 2,200 92,620,000
14/01/2016 43,500 1.50 ▲ 3.57 42,100 43,500 42,100 900 39,150,000
13/01/2016 42,000 -3.30 ▼ -7.28 45,500 45,500 42,000 20,600 865,200,000
12/01/2016 45,300 -0.70 ▼ -1.52 45,000 45,500 45,000 5,500 249,150,000
11/01/2016 46,000 0.00 ■■ 0.00 46,000 46,500 46,000 10,200 469,200,000
08/01/2016 46,000 -1.10 ▼ -2.34 46,500 46,500 45,500 15,664 720,544,000
07/01/2016 47,100 -0.20 ▼ -0.42 47,200 47,200 47,000 11,000 518,100,000
06/01/2016 47,300 0.30 ▲ 0.64 46,500 47,300 46,500 14,420 682,066,000
05/01/2016 47,000 -0.20 ▼ -0.42 45,200 47,200 45,200 22,900 1,076,300,000
04/01/2016 47,200 2.10 ▲ 4.66 45,100 47,200 45,100 26,826 1,266,187,200
31/12/2015 45,100 0.30 ▲ 0.67 45,100 45,500 45,000 22,400 1,010,240,000
30/12/2015 44,800 0.30 ▲ 0.67 45,000 46,800 44,800 34,529 1,546,899,200
29/12/2015 44,500 1.50 ▲ 3.49 43,400 44,800 43,400 20,111 894,939,500
28/12/2015 43,000 1.20 ▲ 2.87 41,900 43,500 41,900 22,313 959,459,000
25/12/2015 41,800 0.10 ▲ 0.24 41,900 42,000 41,500 27,740 1,159,532,000
24/12/2015 41,700 0.10 ▲ 0.24 41,400 41,900 41,400 9,949 414,873,300
23/12/2015 41,600 0.00 ■■ 0.00 41,600 41,600 41,500 17,226 716,601,600
22/12/2015 41,600 0.40 ▲ 0.97 41,500 41,600 41,200 23,900 994,240,000
21/12/2015 41,200 0.10 ▲ 0.24 39,200 41,200 39,200 7,830 322,596,000
18/12/2015 41,100 0.70 ▲ 1.73 40,800 41,500 40,800 25,923 1,065,435,300
17/12/2015 40,400 0.00 ■■ 0.00 38,500 40,800 38,500 8,400 339,360,000
16/12/2015 40,400 0.80 ▲ 2.02 39,600 40,700 39,600 3,900 157,560,000
15/12/2015 39,600 -2.00 ▼ -4.81 41,600 41,600 39,200 11,400 451,440,000
14/12/2015 41,600 -0.20 ▼ -0.48 39,100 41,600 39,100 1,200 49,920,000
11/12/2015 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 18,600 777,480,000
10/12/2015 41,800 2.30 ▲ 5.82 39,800 41,800 39,800 44,730 1,869,714,000
09/12/2015 39,500 0.50 ▲ 1.28 39,000 39,500 39,000 56,120 2,216,740,000
08/12/2015 39,000 0.40 ▲ 1.04 38,600 39,000 38,600 36,700 1,431,300,000
07/12/2015 38,600 0.10 ▲ 0.26 38,500 39,000 38,000 24,550 947,630,000
04/12/2015 38,500 0.00 ■■ 0.00 38,500 38,600 38,500 12,000 462,000,000
03/12/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,400 20,800 800,800,000
02/12/2015 38,500 -0.50 ▼ -1.28 38,500 38,500 38,500 100 3,850,000
01/12/2015 39,000 1.00 ▲ 2.63 38,500 39,000 38,500 13,020 507,780,000
30/11/2015 38,000 -0.60 ▼ -1.55 38,600 38,600 37,500 10,520 399,760,000
27/11/2015 38,600 -0.20 ▼ -0.52 38,500 39,000 38,500 17,000 656,200,000
26/11/2015 38,800 0.00 ■■ 0.00 39,000 39,600 38,800 41,100 1,594,680,000
25/11/2015 38,800 0.20 ▲ 0.52 36,500 38,900 36,500 23,300 904,040,000
24/11/2015 38,600 0.50 ▲ 1.31 38,100 38,600 37,000 4,700 181,420,000
23/11/2015 38,100 -0.70 ▼ -1.80 38,600 38,600 38,000 10,900 415,290,000
20/11/2015 38,800 0.10 ▲ 0.26 37,600 38,800 37,600 10,740 416,712,000
19/11/2015 38,700 0.10 ▲ 0.26 38,000 38,900 38,000 10,700 414,090,000
18/11/2015 38,600 -0.60 ▼ -1.53 37,000 39,200 37,000 6,500 250,900,000
17/11/2015 39,200 1.60 ▲ 4.26 38,000 40,000 38,000 78,227 3,066,498,400
16/11/2015 37,600 -0.60 ▼ -1.57 38,500 38,900 37,500 8,000 300,800,000
13/11/2015 38,200 2.70 ▲ 7.61 36,400 38,200 36,000 13,340 509,588,000
12/11/2015 35,500 0.20 ▲ 0.57 35,700 36,500 35,400 36,102 1,281,621,000
11/11/2015 35,300 -0.20 ▼ -0.56 35,500 35,500 35,300 2,100 74,130,000
10/11/2015 35,500 0.00 ■■ 0.00 35,600 35,600 35,500 2,200 78,100,000
09/11/2015 35,500 -0.40 ▼ -1.11 35,900 35,900 35,500 6,500 230,750,000
06/11/2015 35,900 -0.10 ▼ -0.28 36,300 36,300 35,900 600 21,540,000
05/11/2015 36,000 0.50 ▲ 1.41 36,000 36,500 36,000 4,800 172,800,000
04/11/2015 35,500 0.30 ▲ 0.85 35,100 35,500 35,100 5,100 181,050,000
03/11/2015 35,200 0.10 ▲ 0.28 34,600 35,200 34,600 2,900 102,080,000
02/11/2015 35,100 0.00 ■■ 0.00 35,000 35,100 35,000 7,100 249,210,000
30/10/2015 35,100 0.10 ▲ 0.29 35,500 35,500 35,000 10,500 368,550,000
29/10/2015 35,000 -2.00 ▼ -5.41 35,000 35,000 35,000 100 3,500,000
28/10/2015 37,000 2.30 ▲ 6.63 35,000 37,000 35,000 13,600 503,200,000
27/10/2015 34,700 -0.30 ▼ -0.86 34,000 35,000 34,000 7,600 263,720,000
26/10/2015 35,000 -1.50 ▼ -4.11 36,500 36,500 33,500 10,300 360,500,000
23/10/2015 36,500 -0.70 ▼ -1.88 37,000 37,000 36,500 9,000 328,500,000
22/10/2015 37,200 -1.80 ▼ -4.62 38,000 38,000 37,000 11,200 416,640,000
21/10/2015 39,000 0.00 ■■ 0.00 40,000 40,000 39,000 2,700 105,300,000
20/10/2015 39,000 0.00 ■■ 0.00 37,000 39,000 37,000 38,300 1,493,700,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp