Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 917.45 -22.71 (-2.42%)
  • HNX-Index 111.78 -2.03 (-1.78%)
  • UPCOM-Index 54.27 -0.19 (-0.35%)
CTCP Sản Xuất Xuất Nhập Khẩu NHP
NHP Production Import - Export JSC
Mã CK:      NHP      2.30      ■■ 0 (0%)      (cập nhật 00:15 11/12/2017)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Các dịch vụ hỗ trợ
Website: http://www.nhpvietnam.com
AAA » Lịch sử giao dịch
Lọc theo thời gian
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/12/2017 2,300 0.00 ■■ 0.00 2,400 2,400 2,300 186,100 428,030,000
08/12/2017 2,300 -0.10 -4.17 2,400 2,400 2,300 10,600 24,380,000
07/12/2017 2,400 0.10 4.35 2,400 2,400 2,300 91,200 218,880,000
06/12/2017 2,300 -0.10 -4.17 2,400 2,400 2,300 49,400 113,620,000
05/12/2017 2,400 -0.10 -4.00 2,400 2,500 2,300 205,800 493,920,000
04/12/2017 2,500 0.10 4.17 2,400 2,500 2,400 38,400 96,000,000
01/12/2017 2,400 0.10 4.35 2,300 2,500 2,300 263,230 631,752,000
30/11/2017 2,300 -0.20 -8.00 2,400 2,500 2,300 632,300 1,454,290,000
29/11/2017 2,500 0.10 4.17 2,500 2,500 2,400 73,000 182,500,000
28/11/2017 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 237,572 570,172,800
27/11/2017 2,400 0.10 4.35 2,300 2,500 2,300 329,400 790,560,000
24/11/2017 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 152,900 351,670,000
23/11/2017 2,300 0.00 ■■ 0.00 2,400 2,400 2,200 108,700 250,010,000
22/11/2017 2,300 0.00 ■■ 0.00 2,400 2,400 2,300 14,800 34,040,000
21/11/2017 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 298,500 686,550,000
20/11/2017 2,300 -0.10 -4.17 2,300 2,400 2,300 93,800 215,740,000
17/11/2017 2,400 0.10 4.35 2,400 2,400 2,300 12,720 30,528,000
16/11/2017 2,300 0.00 ■■ 0.00 2,400 2,400 2,300 28,300 65,090,000
15/11/2017 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 68,200 156,860,000
14/11/2017 2,300 -0.10 -4.17 2,300 2,400 2,300 100,000 230,000,000
13/11/2017 2,400 0.10 4.35 2,300 2,500 2,300 205,910 494,184,000
10/11/2017 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 53,200 122,360,000
09/11/2017 2,300 -0.10 -4.17 2,400 2,400 2,300 313,800 721,740,000
08/11/2017 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 94,700 227,280,000
07/11/2017 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 40,600 97,440,000
06/11/2017 2,400 0.00 ■■ 0.00 2,300 2,500 2,300 58,900 141,360,000
03/11/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 109,522 262,852,800
02/11/2017 2,400 0.00 ■■ 0.00 2,400 2,500 2,200 209,100 501,840,000
01/11/2017 2,400 -0.10 -4.00 2,400 2,500 2,400 140,400 336,960,000
31/10/2017 2,500 0.10 4.17 2,400 2,600 2,300 513,430 1,283,575,000
30/10/2017 2,400 -0.10 -4.00 2,400 2,500 2,400 77,900 186,960,000
27/10/2017 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 76,810 192,025,000
26/10/2017 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 155,410 388,525,000
25/10/2017 2,500 0.00 ■■ 0.00 2,600 2,600 2,400 17,700 44,250,000
24/10/2017 2,500 -0.10 -3.85 2,600 2,600 2,400 175,900 439,750,000
23/10/2017 2,600 -0.10 -3.70 2,600 2,600 2,500 452,900 1,177,540,000
20/10/2017 2,700 0.10 3.85 2,600 2,700 2,500 88,100 237,870,000
19/10/2017 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 83,760 217,776,000
18/10/2017 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 87,200 226,720,000
17/10/2017 2,600 -0.10 -3.70 2,600 2,700 2,500 121,610 316,186,000
16/10/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 179,000 483,300,000
13/10/2017 2,700 0.10 3.85 2,600 2,800 2,600 256,510 692,577,000
12/10/2017 2,600 -0.20 -7.14 2,800 2,800 2,600 578,000 1,502,800,000
11/10/2017 2,800 -0.10 -3.45 2,800 2,900 2,700 132,400 370,720,000
10/10/2017 2,900 0.10 3.57 2,800 2,900 2,700 77,200 223,880,000
09/10/2017 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 136,110 381,108,000
06/10/2017 2,800 -0.10 -3.45 2,800 2,900 2,700 607,200 1,700,160,000
05/10/2017 2,900 -0.10 -3.33 3,000 3,000 2,800 251,000 727,900,000
04/10/2017 3,000 0.10 3.45 2,900 3,000 2,800 153,100 459,300,000
03/10/2017 2,900 -0.20 -6.45 3,000 3,000 2,900 203,200 589,280,000
02/10/2017 3,100 0.10 3.33 3,100 3,100 3,000 112,100 347,510,000
29/09/2017 3,000 -0.10 -3.23 3,100 3,100 3,000 47,200 141,600,000
28/09/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 100,900 312,790,000
27/09/2017 3,100 -0.10 -3.12 3,200 3,200 3,000 157,400 487,940,000
26/09/2017 3,200 0.10 3.23 3,100 3,200 3,100 161,300 516,160,000
25/09/2017 3,100 -0.10 -3.12 3,200 3,200 3,100 264,300 819,330,000
22/09/2017 3,200 -0.10 -3.03 3,200 3,300 3,100 287,600 920,320,000
21/09/2017 3,300 0.10 3.12 3,300 3,300 3,200 304,000 1,003,200,000
20/09/2017 3,200 0.10 3.23 3,200 3,300 3,200 424,600 1,358,720,000
19/09/2017 3,100 -0.10 -3.12 3,200 3,200 3,100 411,820 1,276,642,000
18/09/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 185,200 592,640,000
15/09/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 73,300 234,560,000
14/09/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 94,630 302,816,000
13/09/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 90,000 288,000,000
12/09/2017 3,200 0.10 3.23 3,100 3,200 3,100 154,000 492,800,000
11/09/2017 3,100 -0.10 -3.12 3,200 3,200 3,100 389,700 1,208,070,000
08/09/2017 3,200 -0.10 -3.03 3,300 3,300 3,200 137,700 440,640,000
07/09/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 629,740 2,078,142,000
06/09/2017 3,300 0.10 3.12 3,200 3,300 3,100 88,200 291,060,000
05/09/2017 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 230,800 738,560,000
01/09/2017 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 211,640 677,248,000
31/08/2017 3,200 -0.10 -3.03 3,300 3,400 3,200 95,300 304,960,000
30/08/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 175,700 579,810,000
29/08/2017 3,300 -0.10 -2.94 3,400 3,400 3,200 174,150 574,695,000
28/08/2017 3,400 0.20 6.25 3,200 3,400 3,200 372,900 1,267,860,000
25/08/2017 3,200 -0.10 -3.03 3,300 3,300 3,100 663,500 2,123,200,000
24/08/2017 3,300 -0.10 -2.94 3,300 3,400 3,300 290,300 957,990,000
23/08/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 542,100 1,843,140,000
22/08/2017 3,400 -0.10 -2.86 3,400 3,500 3,400 141,800 482,120,000
21/08/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 316,800 1,108,800,000
18/08/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 331,200 1,159,200,000
17/08/2017 3,500 -0.20 -5.41 3,600 3,700 3,500 181,200 634,200,000
16/08/2017 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 132,600 490,620,000
15/08/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 481,500 1,781,550,000
14/08/2017 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 625,655 2,314,923,500
11/08/2017 3,700 -0.20 -5.13 3,900 3,900 3,700 302,700 1,119,990,000
10/08/2017 3,900 -0.20 -4.88 4,000 4,100 3,800 762,900 2,975,310,000
09/08/2017 4,100 0.30 7.89 3,800 4,100 3,800 2,126,895 8,720,269,500
08/08/2017 3,800 0.10 2.70 3,700 3,800 3,600 550,300 2,091,140,000
07/08/2017 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 431,600 1,596,920,000
04/08/2017 3,700 -0.10 -2.63 3,800 3,800 3,600 283,917 1,050,492,900
03/08/2017 3,800 0.20 5.56 3,600 3,800 3,500 505,900 1,922,420,000
02/08/2017 3,600 -0.10 -2.70 3,700 3,700 3,600 243,500 876,600,000
01/08/2017 3,700 -0.10 -2.63 3,800 3,800 3,700 409,117 1,513,732,900
31/07/2017 3,800 0.10 2.70 3,700 3,900 3,600 554,800 2,108,240,000
28/07/2017 3,700 -0.10 -2.63 3,700 3,800 3,600 370,200 1,369,740,000
27/07/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 613,701 2,332,063,800
26/07/2017 3,800 0.20 5.56 3,900 3,900 3,700 721,550 2,741,890,000
25/07/2017 3,600 0.30 9.09 3,300 3,600 3,300 596,450 2,147,220,000
24/07/2017 3,300 -0.20 -5.71 3,400 3,400 3,300 313,100 1,033,230,000
21/07/2017 3,500 -0.10 -2.78 3,600 3,600 3,500 320,305 1,121,067,500
20/07/2017 3,600 0.00 ■■ 0.00 3,500 3,700 3,500 538,808 1,939,708,800
19/07/2017 3,600 0.10 2.86 3,500 3,700 3,400 487,602 1,755,367,200
18/07/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 153,900 538,650,000
17/07/2017 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 466,100 1,631,350,000
14/07/2017 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 127,940 447,790,000
13/07/2017 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 335,700 1,174,950,000
12/07/2017 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 512,001 1,792,003,500
11/07/2017 3,500 -0.10 -2.78 3,500 3,600 3,400 109,050 381,675,000
10/07/2017 3,600 -0.10 -2.70 3,800 3,900 3,500 418,120 1,505,232,000
07/07/2017 3,700 0.30 8.82 3,500 3,700 3,500 1,527,609 5,652,153,300
06/07/2017 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 339,755 1,155,167,000
05/07/2017 3,400 0.10 3.03 3,400 3,400 3,300 88,600 301,240,000
04/07/2017 3,300 -0.10 -2.94 3,300 3,400 3,300 70,610 233,013,000
03/07/2017 3,400 0.20 6.25 3,200 3,400 3,200 166,400 565,760,000
30/06/2017 3,200 -0.10 -3.03 3,300 3,300 3,200 134,000 428,800,000
29/06/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 231,200 762,960,000
28/06/2017 3,300 -0.10 -2.94 3,400 3,400 3,200 268,500 886,050,000
27/06/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 69,625 236,725,000
26/06/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 45,910 156,094,000
23/06/2017 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 221,750 753,950,000
22/06/2017 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 239,132 813,048,800
21/06/2017 3,400 0.00 ■■ 0.00 3,300 3,400 3,200 256,800 873,120,000
20/06/2017 3,400 -0.10 -2.86 3,500 3,500 3,300 107,100 364,140,000
19/06/2017 3,500 0.10 2.94 3,400 3,500 3,300 180,000 630,000,000
16/06/2017 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 98,100 333,540,000
15/06/2017 3,400 -0.10 -2.86 3,400 3,500 3,300 150,900 513,060,000
14/06/2017 3,500 0.10 2.94 3,400 3,500 3,400 149,800 524,300,000
13/06/2017 3,400 -0.10 -2.86 3,500 3,600 3,400 191,100 649,740,000
12/06/2017 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 540,030 1,890,105,000
09/06/2017 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 282,000 987,000,000
08/06/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 169,900 594,650,000
07/06/2017 3,500 0.10 2.94 3,400 3,600 3,400 420,500 1,471,750,000
06/06/2017 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 300,300 1,021,020,000
05/06/2017 3,400 0.00 ■■ 0.00 3,300 3,500 3,300 161,810 550,154,000
02/06/2017 3,400 -0.10 -2.86 3,400 3,500 3,400 332,509 1,130,530,600
01/06/2017 3,500 0.10 2.94 3,500 3,500 3,300 300,180 1,050,630,000
31/05/2017 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 300,700 1,022,380,000
30/05/2017 3,400 -0.20 -5.56 3,500 3,600 3,400 621,200 2,112,080,000
29/05/2017 3,600 -0.20 -5.26 3,700 3,800 3,600 887,416 3,194,697,600
26/05/2017 3,800 0.10 2.70 3,700 3,900 3,700 786,440 2,988,472,000
25/05/2017 3,700 0.30 8.82 3,400 3,700 3,400 1,127,349 4,171,191,300
24/05/2017 3,400 0.10 3.03 3,300 3,400 3,200 1,214,700 4,129,980,000
23/05/2017 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 185,300 611,490,000
22/05/2017 3,300 0.00 ■■ 0.00 3,200 3,400 3,200 532,500 1,757,250,000
19/05/2017 3,300 0.00 ■■ 0.00 3,200 3,300 3,100 413,600 1,364,880,000
18/05/2017 3,300 0.10 3.12 3,200 3,300 3,200 191,200 630,960,000
17/05/2017 3,200 -0.10 -3.03 3,300 3,300 3,200 74,300 237,760,000
16/05/2017 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 181,119 597,692,700
15/05/2017 3,300 0.10 3.12 3,200 3,300 3,100 231,400 763,620,000
12/05/2017 3,200 -0.10 -3.03 3,300 3,300 3,200 234,900 751,680,000
11/05/2017 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 182,700 602,910,000
10/05/2017 3,300 0.10 3.12 3,200 3,300 3,100 177,010 584,133,000
09/05/2017 3,200 -0.10 -3.03 3,300 3,300 3,200 167,010 534,432,000
08/05/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 449,500 1,483,350,000
05/05/2017 3,300 0.30 10.00 3,000 3,300 3,000 365,400 1,205,820,000
04/05/2017 3,000 -0.10 -3.23 3,100 3,100 3,000 175,100 525,300,000
03/05/2017 3,100 -0.20 -6.06 3,100 3,300 3,000 1,377,820 4,271,242,000
28/04/2017 3,300 0.00 ■■ 0.00 3,200 3,300 3,100 469,200 1,548,360,000
27/04/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 342,200 1,129,260,000
26/04/2017 3,300 0.00 ■■ 0.00 3,400 3,400 3,100 1,420,800 4,688,640,000
25/04/2017 3,300 -0.20 -5.71 3,500 3,500 3,300 996,040 3,286,932,000
24/04/2017 3,500 0.10 2.94 3,400 3,500 3,300 181,336 634,676,000
21/04/2017 3,400 -0.20 -5.56 3,600 3,600 3,400 800,129 2,720,438,600
20/04/2017 3,600 -0.10 -2.70 3,700 3,700 3,500 936,000 3,369,600,000
19/04/2017 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 228,525 845,542,500
18/04/2017 3,700 -0.10 -2.63 3,800 3,800 3,700 298,733 1,105,312,100
17/04/2017 3,800 -0.10 -2.56 3,900 3,900 3,700 729,000 2,770,200,000
14/04/2017 3,900 0.10 2.63 3,800 3,900 3,700 513,540 2,002,806,000
13/04/2017 3,800 -0.10 -2.56 3,900 3,900 3,700 172,100 653,980,000
12/04/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 812,700 3,169,530,000
11/04/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 288,000 1,123,200,000
10/04/2017 3,900 0.10 2.63 3,800 3,900 3,800 230,923 900,599,700
07/04/2017 3,800 -0.10 -2.56 3,900 3,900 3,700 419,800 1,595,240,000
05/04/2017 3,900 0.10 2.63 3,800 3,900 3,800 303,100 1,182,090,000
04/04/2017 3,800 -0.10 -2.56 3,900 3,900 3,800 517,319 1,965,812,200
03/04/2017 3,900 0.10 2.63 3,800 4,000 3,800 293,700 1,145,430,000
31/03/2017 3,800 -0.10 -2.56 3,800 3,900 3,700 682,600 2,593,880,000
30/03/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 297,200 1,159,080,000
29/03/2017 3,900 0.10 2.63 3,800 3,900 3,700 242,519 945,824,100
28/03/2017 3,800 0.10 2.70 3,700 3,800 3,700 191,101 726,183,800
27/03/2017 3,700 -0.20 -5.13 3,900 3,900 3,600 1,486,300 5,499,310,000
24/03/2017 3,900 -0.10 -2.50 4,000 4,000 3,800 555,400 2,166,060,000
23/03/2017 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 634,346 2,537,384,000
22/03/2017 4,000 0.10 2.56 3,900 4,100 3,900 255,700 1,022,800,000
21/03/2017 3,900 -0.20 -4.88 4,100 4,100 3,900 575,519 2,244,524,100
20/03/2017 4,100 -0.10 -2.38 4,200 4,200 3,900 709,711 2,909,815,100
17/03/2017 4,200 -0.10 -2.33 4,200 4,200 4,100 779,400 3,273,480,000
16/03/2017 4,300 0.00 ■■ 0.00 4,200 4,300 4,000 488,300 2,099,690,000
15/03/2017 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 344,700 1,482,210,000
14/03/2017 4,300 -0.10 -2.27 4,400 4,400 4,100 1,448,100 6,226,830,000
13/03/2017 4,400 0.10 2.33 4,300 4,400 4,200 460,600 2,026,640,000
10/03/2017 4,300 -0.10 -2.27 4,400 4,400 4,200 213,400 917,620,000
09/03/2017 4,400 -0.20 -4.35 4,500 4,500 4,300 862,045 3,792,998,000
08/03/2017 4,600 0.10 2.22 4,400 4,600 4,300 1,136,200 5,226,520,000
07/03/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 311,600 1,402,200,000
06/03/2017 4,500 -0.20 -4.26 4,300 4,600 4,300 2,020,356 9,091,602,000
03/03/2017 4,700 0.00 ■■ 0.00 5,100 5,100 4,300 1,578,800 7,420,360,000
02/03/2017 4,700 0.40 9.30 4,300 4,700 4,300 1,132,750 5,323,925,000
01/03/2017 4,300 -0.10 -2.27 4,400 4,400 4,000 2,155,193 9,267,329,900
28/02/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,000 1,752,340 7,710,296,000
27/02/2017 4,400 0.10 2.33 4,300 4,400 4,200 905,700 3,985,080,000
24/02/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 555,300 2,387,790,000
23/02/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 355,572 1,528,959,600
22/02/2017 4,300 -0.10 -2.27 4,300 4,400 4,000 1,940,159 8,342,683,700
21/02/2017 4,400 -0.10 -2.22 4,500 4,500 4,300 977,040 4,298,976,000
20/02/2017 4,500 0.10 2.27 4,500 4,500 4,300 811,435 3,651,457,500
17/02/2017 4,400 0.20 4.76 4,200 4,400 4,100 1,157,000 5,090,800,000
16/02/2017 4,200 0.10 2.44 4,500 4,500 4,100 1,171,872 4,921,862,400
15/02/2017 4,100 0.30 7.89 3,900 4,100 3,900 491,587 2,015,506,700
14/02/2017 3,800 0.30 8.57 3,500 3,800 3,500 1,202,075 4,567,885,000
13/02/2017 3,500 0.00 ■■ 0.00 3,500 3,600 3,300 478,616 1,675,156,000
10/02/2017 3,500 -0.10 -2.78 3,900 3,900 3,400 1,788,529 6,259,851,500
09/02/2017 3,600 0.30 9.09 3,600 3,600 3,600 516,350 1,858,860,000
08/02/2017 3,300 0.30 10.00 3,300 3,300 3,300 329,700 1,088,010,000
07/02/2017 3,000 0.20 7.14 2,900 3,000 2,900 96,400 289,200,000
06/02/2017 2,800 0.20 7.69 2,600 2,800 2,600 327,500 917,000,000
03/02/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 188,400 489,840,000
02/02/2017 2,600 0.10 4.00 2,500 2,600 2,400 84,405 219,453,000
25/01/2017 2,500 0.00 ■■ 0.00 2,400 2,600 2,400 175,400 438,500,000
24/01/2017 2,500 0.10 4.17 2,400 2,500 2,300 269,630 674,075,000
23/01/2017 2,400 0.20 9.09 2,200 2,400 2,200 310,900 746,160,000
20/01/2017 2,200 -0.10 -4.35 2,300 2,300 2,100 487,300 1,072,060,000
19/01/2017 2,300 -0.10 -4.17 2,400 2,400 2,200 910,300 2,093,690,000
18/01/2017 2,400 -0.20 -7.69 2,600 2,600 2,400 755,000 1,812,000,000
17/01/2017 2,600 -0.10 -3.70 2,600 2,700 2,500 828,100 2,153,060,000
16/01/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 604,200 1,631,340,000
13/01/2017 2,700 -0.20 -6.90 2,800 2,900 2,700 1,306,000 3,526,200,000
12/01/2017 2,900 -0.10 -3.33 2,900 2,900 2,700 812,546 2,356,383,400
11/01/2017 3,000 0.00 ■■ 0.00 3,000 3,300 2,800 899,600 2,698,800,000
10/01/2017 3,000 0.10 3.45 2,900 3,000 2,700 1,219,800 3,659,400,000
09/01/2017 2,900 -0.10 -3.33 3,000 3,000 2,800 504,600 1,463,340,000
06/01/2017 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 567,031 1,701,093,000
05/01/2017 3,000 -0.10 -3.23 3,000 3,100 3,000 341,300 1,023,900,000
04/01/2017 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 515,700 1,598,670,000
03/01/2017 3,100 0.10 3.33 3,100 3,100 3,000 325,023 1,007,571,300
30/12/2016 3,000 -0.20 -6.25 3,100 3,200 3,000 667,600 2,002,800,000
29/12/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 432,300 1,383,360,000
28/12/2016 3,200 0.10 3.23 3,100 3,200 2,900 170,700 546,240,000
27/12/2016 3,100 -0.20 -6.06 3,200 3,300 3,000 1,373,400 4,257,540,000
26/12/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 302,500 998,250,000
23/12/2016 3,300 -0.10 -2.94 3,400 3,400 3,100 766,000 2,527,800,000
22/12/2016 3,400 0.00 ■■ 0.00 3,400 3,500 3,200 468,500 1,592,900,000
21/12/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 397,109 1,350,170,600
20/12/2016 3,400 -0.10 -2.86 3,500 3,500 3,300 412,800 1,403,520,000
19/12/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 416,442 1,457,547,000
16/12/2016 3,500 -0.10 -2.78 3,600 3,600 3,300 1,010,600 3,537,100,000
15/12/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,300 516,910 1,860,876,000
14/12/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,300 1,109,700 3,994,920,000
13/12/2016 3,600 -0.10 -2.70 3,700 3,800 3,400 551,600 1,985,760,000
12/12/2016 3,700 -0.20 -5.13 3,900 3,900 3,600 648,900 2,400,930,000
09/12/2016 3,900 -0.10 -2.50 4,000 4,000 3,600 1,242,400 4,845,360,000
08/12/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 148,200 592,800,000
07/12/2016 4,000 0.20 5.26 3,800 4,000 3,500 502,070 2,008,280,000
06/12/2016 3,800 -0.40 -9.52 4,200 4,600 3,800 1,564,852 5,946,437,600
05/12/2016 4,200 -0.40 -8.70 4,300 4,600 4,200 827,400 3,475,080,000
02/12/2016 4,600 -0.40 -8.00 5,000 5,400 4,600 831,600 3,825,360,000
01/12/2016 5,000 0.40 8.70 4,900 5,000 4,800 1,319,560 6,597,800,000
30/11/2016 4,600 0.40 9.52 4,600 4,600 3,800 1,468,755 6,756,273,000
29/11/2016 4,200 0.30 7.69 4,200 4,200 4,200 1,777,300 7,464,660,000
28/11/2016 3,900 0.30 8.33 3,900 3,900 3,900 2,089,800 8,150,220,000
25/11/2016 3,600 0.30 9.09 3,500 3,600 3,500 1,979,065 7,124,634,000
24/11/2016 3,300 0.10 3.12 2,900 3,300 2,900 180,110 594,363,000
23/11/2016 3,200 -0.20 -5.88 3,100 3,300 3,100 1,156,600 3,701,120,000
22/11/2016 3,400 -0.30 -8.11 3,500 3,600 3,400 719,800 2,447,320,000
21/11/2016 3,700 -0.30 -7.50 4,000 4,000 3,600 543,200 2,009,840,000
18/11/2016 4,000 0.20 5.26 3,900 4,100 3,500 930,100 3,720,400,000
17/11/2016 3,800 -0.40 -9.52 4,100 4,100 3,800 738,300 2,805,540,000
16/11/2016 4,200 -0.10 -2.33 4,200 4,300 3,900 1,887,092 7,925,786,400
15/11/2016 4,300 -0.10 -2.27 4,300 4,300 4,000 1,178,300 5,066,690,000
14/11/2016 4,400 -0.20 -4.35 4,500 4,500 4,200 1,063,400 4,678,960,000
11/11/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,200 1,512,500 6,957,500,000
10/11/2016 4,600 -0.20 -4.17 4,800 4,800 4,400 1,528,500 7,031,100,000
09/11/2016 4,800 -0.10 -2.04 4,700 5,000 4,500 1,162,800 5,581,440,000
08/11/2016 4,900 -0.10 -2.00 4,600 4,900 4,500 1,908,100 9,349,690,000
07/11/2016 5,000 -0.50 -9.09 5,000 5,600 5,000 1,439,700 7,198,500,000
04/11/2016 5,500 0.00 ■■ 0.00 5,200 5,500 5,000 1,416,750 7,792,125,000
03/11/2016 5,500 -0.20 -3.51 5,200 5,600 5,200 1,327,200 7,299,600,000
02/11/2016 5,700 0.50 9.62 4,700 5,700 4,700 2,230,400 12,713,280,000
01/11/2016 5,200 -0.50 -8.77 5,200 5,200 5,200 87,700 456,040,000
31/10/2016 5,700 -0.60 -9.52 5,700 5,700 5,700 6,320 36,024,000
28/10/2016 6,300 -0.60 -8.70 6,300 6,300 6,300 185,000 1,165,500,000
27/10/2016 6,900 -0.70 -9.21 6,900 6,900 6,900 337,000 2,325,300,000
26/10/2016 7,600 0.10 1.33 6,800 7,600 6,800 1,527,800 11,611,280,000
25/10/2016 7,500 0.20 2.74 6,600 7,500 6,600 905,062 6,787,965,000
24/10/2016 7,300 -0.80 -9.88 7,300 7,300 7,300 718,600 5,245,780,000
21/10/2016 8,100 -0.80 -8.99 8,100 8,100 8,100 208,600 1,689,660,000
20/10/2016 8,900 -0.90 -9.18 8,900 8,900 8,900 254,700 2,266,830,000
19/10/2016 9,800 -1.00 -9.26 9,800 9,800 9,800 21,400 209,720,000
18/10/2016 10,800 -1.10 -9.24 10,800 10,800 10,800 30,800 332,640,000
17/10/2016 11,900 -1.50 -11.19 11,900 11,900 11,900 185,903 2,212,245,700
14/10/2016 13,400 -1.40 -9.46 14,800 14,800 13,400 301,500 4,040,100,000
13/10/2016 14,800 0.30 2.07 14,400 14,800 14,200 353,300 5,228,840,000
12/10/2016 14,500 0.40 2.84 14,100 14,500 12,700 950,500 13,782,250,000
11/10/2016 14,100 0.20 1.44 12,600 14,300 12,600 1,158,004 16,327,856,400
10/10/2016 13,900 -1.50 -9.74 13,900 16,000 13,900 521,705 7,251,699,500
07/10/2016 15,400 0.60 4.05 13,400 15,400 13,400 921,600 14,192,640,000
06/10/2016 14,800 -1.60 -9.76 14,800 16,200 14,800 850,170 12,582,516,000
05/10/2016 16,400 -0.60 -3.53 16,900 16,900 16,300 288,700 4,734,680,000
04/10/2016 17,000 0.00 ■■ 0.00 17,000 17,000 16,700 444,100 7,549,700,000
03/10/2016 17,000 0.00 ■■ 0.00 17,000 17,100 16,600 383,800 6,524,600,000
30/09/2016 17,000 0.10 0.59 16,900 17,100 16,800 997,600 16,959,200,000
29/09/2016 16,900 0.00 ■■ 0.00 16,900 17,200 16,800 445,300 7,525,570,000
28/09/2016 16,900 -0.30 -1.74 17,100 17,100 16,800 395,600 6,685,640,000
27/09/2016 17,200 0.00 ■■ 0.00 17,200 17,200 16,900 663,900 11,419,080,000
26/09/2016 17,200 0.10 0.58 17,100 17,200 16,900 390,200 6,711,440,000
23/09/2016 17,100 0.00 ■■ 0.00 17,100 17,200 16,800 1,043,100 17,837,010,000
22/09/2016 17,100 0.10 0.59 16,900 17,100 16,800 297,900 5,094,090,000
21/09/2016 17,000 0.00 ■■ 0.00 17,000 17,200 16,800 377,100 6,410,700,000
20/09/2016 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 413,100 7,022,700,000
19/09/2016 17,000 -0.20 -1.16 17,100 17,400 17,000 609,900 10,368,300,000
16/09/2016 17,200 -0.10 -0.58 17,300 17,600 17,000 306,800 5,276,960,000
15/09/2016 17,300 0.00 ■■ 0.00 17,400 17,500 17,000 1,319,100 22,820,430,000
14/09/2016 17,300 0.20 1.17 17,200 17,400 17,000 397,800 6,881,940,000
13/09/2016 17,100 -0.30 -1.72 17,400 17,400 17,100 310,500 5,309,550,000
12/09/2016 17,400 0.00 ■■ 0.00 17,400 17,600 17,100 274,700 4,779,780,000
09/09/2016 17,400 0.10 0.58 17,300 17,400 16,900 346,300 6,025,620,000
08/09/2016 17,300 0.10 0.58 17,200 17,400 16,900 394,600 6,826,580,000
07/09/2016 17,200 0.20 1.18 17,000 17,200 16,500 294,100 5,058,520,000
06/09/2016 17,000 -0.50 -2.86 17,500 17,900 16,000 271,700 4,618,900,000
05/09/2016 17,500 1.10 6.71 16,400 17,500 16,300 694,300 12,150,250,000
01/09/2016 16,400 -0.10 -0.61 16,500 16,500 16,000 813,900 13,347,960,000
31/08/2016 16,500 -0.10 -0.60 16,500 16,700 16,300 457,800 7,553,700,000
30/08/2016 16,600 -0.10 -0.60 16,700 16,700 16,400 459,000 7,619,400,000
29/08/2016 16,700 0.10 0.60 16,600 16,700 16,500 289,200 4,829,640,000
26/08/2016 16,600 -0.10 -0.60 16,700 16,700 16,500 155,500 2,581,300,000
25/08/2016 16,700 0.00 ■■ 0.00 16,600 16,800 16,400 350,600 5,855,020,000
24/08/2016 16,700 -0.10 -0.60 16,800 16,800 16,000 682,100 11,391,070,000
23/08/2016 16,800 0.00 ■■ 0.00 16,800 16,900 16,500 243,400 4,089,120,000
22/08/2016 16,800 -0.10 -0.59 17,000 17,000 16,500 341,200 5,732,160,000
19/08/2016 16,900 -0.10 -0.59 16,900 17,000 16,800 359,900 6,082,310,000
18/08/2016 17,000 0.10 0.59 16,900 17,000 16,500 325,000 5,525,000,000
17/08/2016 16,900 0.00 ■■ 0.00 16,900 17,000 16,500 318,500 5,382,650,000
16/08/2016 16,900 0.00 ■■ 0.00 16,900 17,000 16,700 344,100 5,815,290,000
15/08/2016 16,900 -0.20 -1.17 16,900 16,900 16,600 311,600 5,266,040,000
12/08/2016 17,100 0.10 0.59 17,000 17,800 16,900 387,400 6,624,540,000
11/08/2016 17,000 -0.10 -0.58 16,800 17,000 16,600 297,300 5,054,100,000
10/08/2016 17,100 -0.10 -0.58 17,200 17,200 16,500 368,701 6,304,787,100
09/08/2016 17,200 0.00 ■■ 0.00 17,200 17,300 16,800 303,000 5,211,600,000
08/08/2016 17,200 -0.10 -0.58 17,300 17,300 16,800 436,300 7,504,360,000
05/08/2016 17,300 -0.10 -0.57 17,400 17,400 17,000 393,600 6,809,280,000
04/08/2016 17,400 0.10 0.58 17,300 17,600 17,300 245,400 4,269,960,000
03/08/2016 17,300 -0.20 -1.14 17,400 17,500 17,200 443,400 7,670,820,000
02/08/2016 17,500 0.10 0.57 17,300 17,600 17,100 345,600 6,048,000,000
01/08/2016 17,400 0.00 ■■ 0.00 17,400 17,800 17,000 377,400 6,566,760,000
29/07/2016 17,400 -0.10 -0.57 17,500 17,500 17,200 142,700 2,482,980,000
28/07/2016 17,500 0.70 4.17 16,900 17,500 16,900 407,900 7,138,250,000
27/07/2016 16,800 1.50 9.80 16,700 16,800 16,600 389,210 6,538,728,000
26/07/2016 18,800 0.10 0.53 18,700 18,800 16,900 638,900 12,011,320,000
25/07/2016 18,700 -0.20 -1.06 18,800 18,800 18,300 500,400 9,357,480,000
22/07/2016 18,900 -0.10 -0.53 18,900 19,000 18,700 289,700 5,475,330,000
21/07/2016 19,000 0.20 1.06 18,700 19,100 18,500 253,300 4,812,700,000
20/07/2016 18,800 -0.20 -1.05 18,900 19,200 18,600 329,510 6,194,788,000
19/07/2016 19,000 -0.40 -2.06 19,400 19,600 18,700 405,500 7,704,500,000
18/07/2016 19,400 -0.10 -0.51 19,500 19,600 19,200 213,000 4,132,200,000
15/07/2016 19,500 0.20 1.04 19,200 19,600 19,200 404,800 7,893,600,000
14/07/2016 19,300 0.30 1.58 19,000 19,500 18,900 342,100 6,602,530,000
13/07/2016 19,000 -0.30 -1.55 19,300 19,700 19,000 368,200 6,995,800,000
12/07/2016 19,300 0.30 1.58 18,900 19,400 18,600 415,100 8,011,430,000
11/07/2016 19,000 0.20 1.06 18,800 19,300 18,600 220,700 4,193,300,000
08/07/2016 18,800 0.00 ■■ 0.00 18,600 19,400 18,500 239,700 4,506,360,000
07/07/2016 18,800 -0.40 -2.08 19,200 19,200 18,600 422,710 7,946,948,000
06/07/2016 19,200 -2.10 -9.86 21,300 21,400 19,200 584,200 11,216,640,000
05/07/2016 21,300 0.60 2.90 20,700 21,300 20,700 356,810 7,600,053,000
04/07/2016 20,700 0.40 1.97 20,100 20,900 20,100 253,700 5,251,590,000
01/07/2016 20,300 0.80 4.10 19,400 20,700 19,400 310,800 6,309,240,000
30/06/2016 19,500 0.10 0.52 19,900 19,900 19,300 228,000 4,446,000,000
29/06/2016 19,400 -0.20 -1.02 19,600 19,600 19,300 278,800 5,408,720,000
28/06/2016 19,600 0.20 1.03 19,300 19,700 19,200 250,400 4,907,840,000
27/06/2016 19,400 0.50 2.65 18,800 19,400 18,700 252,200 4,892,680,000
24/06/2016 18,900 -0.30 -1.56 19,200 19,400 18,700 304,600 5,756,940,000
23/06/2016 19,200 0.10 0.52 19,100 19,200 19,000 329,500 6,326,400,000
22/06/2016 19,100 0.20 1.06 18,800 19,300 18,600 217,900 4,161,890,000
21/06/2016 18,900 -2.10 -10.00 21,100 21,200 18,900 540,400 10,213,560,000
20/06/2016 21,000 -0.50 -2.33 21,400 21,800 20,700 587,800 12,343,800,000
17/06/2016 21,500 0.30 1.42 21,100 21,500 21,000 274,000 5,891,000,000
16/06/2016 21,200 -0.30 -1.40 21,500 21,600 20,100 466,000 9,879,200,000
15/06/2016 21,500 0.50 2.38 20,900 21,500 20,700 244,300 5,252,450,000
14/06/2016 21,000 0.50 2.44 20,400 21,000 20,200 281,400 5,909,400,000
13/06/2016 20,500 -0.50 -2.38 21,000 21,000 20,300 313,600 6,428,800,000
10/06/2016 21,000 0.20 0.96 20,600 21,000 20,300 270,100 5,672,100,000
09/06/2016 20,800 1.00 5.05 19,800 21,100 19,800 425,700 8,854,560,000
08/06/2016 19,800 0.10 0.51 19,800 20,100 19,400 503,500 9,969,300,000
07/06/2016 19,700 -0.20 -1.01 20,000 20,300 19,700 381,000 7,505,700,000
06/06/2016 19,900 0.10 0.51 19,900 20,200 19,600 322,300 6,413,770,000
03/06/2016 19,800 0.10 0.51 19,700 20,100 19,700 328,700 6,508,260,000
02/06/2016 19,700 0.10 0.51 19,500 19,800 19,500 337,800 6,654,660,000
01/06/2016 19,600 0.10 0.51 19,500 20,100 19,400 328,700 6,442,520,000
31/05/2016 19,500 0.10 0.52 19,400 19,700 19,400 323,500 6,308,250,000
30/05/2016 19,400 -1.00 -4.90 20,300 20,400 19,200 470,400 9,125,760,000
27/05/2016 20,400 -0.20 -0.97 20,600 20,800 20,100 430,600 8,784,240,000
26/05/2016 20,600 -0.30 -1.44 20,900 21,300 20,200 392,500 8,085,500,000
25/05/2016 20,900 -0.20 -0.95 21,100 21,800 20,400 743,000 15,528,700,000
24/05/2016 21,100 0.00 ■■ 0.00 21,100 21,500 21,100 255,900 5,399,490,000
23/05/2016 21,100 0.00 ■■ 0.00 21,000 21,600 21,000 398,600 8,410,460,000
20/05/2016 21,100 0.00 ■■ 0.00 21,100 21,400 21,000 265,400 5,599,940,000
19/05/2016 21,100 -0.20 -0.94 21,200 21,300 20,900 260,800 5,502,880,000
18/05/2016 21,300 -0.30 -1.39 21,500 22,100 21,300 499,300 10,635,090,000
17/05/2016 21,600 1.20 5.88 20,300 21,900 20,300 602,700 13,018,320,000
16/05/2016 20,400 -0.10 -0.49 20,400 20,800 20,300 338,200 6,899,280,000
13/05/2016 20,500 -0.10 -0.49 20,600 20,700 20,300 285,400 5,850,700,000
12/05/2016 20,600 -0.10 -0.48 20,600 21,700 20,500 445,800 9,183,480,000
11/05/2016 20,700 0.60 2.99 19,900 20,800 19,800 303,000 6,272,100,000
10/05/2016 20,100 0.40 2.03 19,600 20,100 19,400 345,600 6,946,560,000
09/05/2016 19,700 -0.20 -1.01 19,800 20,000 19,600 298,200 5,874,540,000
06/05/2016 19,900 0.50 2.58 19,400 20,000 19,300 325,900 6,485,410,000
05/05/2016 19,400 0.00 ■■ 0.00 19,300 19,700 19,300 290,700 5,639,580,000
04/05/2016 19,400 0.10 0.52 19,200 19,500 19,000 233,700 4,533,780,000
29/04/2016 19,300 0.10 0.52 19,100 19,500 19,000 279,000 5,384,700,000
28/04/2016 19,200 0.70 3.78 18,500 19,700 18,400 574,900 11,038,080,000
27/04/2016 18,500 0.00 ■■ 0.00 18,400 18,600 18,100 281,100 5,200,350,000
26/04/2016 18,500 0.20 1.09 18,100 18,500 18,000 276,900 5,122,650,000
25/04/2016 18,300 -0.50 -2.66 18,800 18,900 17,700 404,500 7,402,350,000
22/04/2016 18,800 1.60 9.30 17,200 18,900 17,200 635,300 11,943,640,000
21/04/2016 17,200 0.10 0.58 17,100 17,300 17,100 315,800 5,431,760,000
20/04/2016 17,100 -0.10 -0.58 17,100 17,500 17,100 278,400 4,760,640,000
19/04/2016 17,200 -0.20 -1.15 17,400 17,400 16,800 311,600 5,359,520,000
15/04/2016 17,400 0.50 2.96 16,900 17,700 16,800 416,900 7,254,060,000
14/04/2016 16,900 0.10 0.60 16,800 17,200 16,800 316,400 5,347,160,000
13/04/2016 16,800 0.10 0.60 16,700 16,900 16,600 440,600 7,402,080,000
12/04/2016 16,700 -0.30 -1.76 16,800 16,800 16,500 281,700 4,704,390,000
11/04/2016 17,000 0.90 5.59 16,000 17,000 16,000 596,500 10,140,500,000
08/04/2016 16,100 0.10 0.63 15,800 16,300 15,800 387,800 6,243,580,000
07/04/2016 16,000 0.00 ■■ 0.00 15,900 16,400 15,900 312,100 4,993,600,000
06/04/2016 16,000 -0.10 -0.62 15,900 16,600 15,800 589,300 9,428,800,000
05/04/2016 16,100 0.30 1.90 15,700 16,600 15,600 612,600 9,862,860,000
04/04/2016 15,800 0.10 0.64 15,600 16,200 15,400 545,300 8,615,740,000
01/04/2016 15,700 -0.40 -2.48 16,000 16,100 15,100 356,300 5,593,910,000
31/03/2016 16,100 0.30 1.90 15,600 16,100 15,300 378,000 6,085,800,000
30/03/2016 15,800 0.50 3.27 13,800 15,800 13,800 341,000 5,387,800,000
29/03/2016 15,300 0.00 ■■ 0.00 13,800 15,500 13,800 374,700 5,732,910,000
28/03/2016 15,300 0.00 ■■ 0.00 13,800 15,300 13,800 333,800 5,107,140,000
25/03/2016 15,300 0.00 ■■ 0.00 15,100 15,400 15,000 334,500 5,117,850,000
24/03/2016 15,300 0.00 ■■ 0.00 14,500 15,600 14,500 419,700 6,421,410,000
23/03/2016 15,300 -0.20 -1.29 15,000 15,400 14,900 349,000 5,339,700,000
22/03/2016 15,500 0.00 ■■ 0.00 15,400 15,600 15,200 266,000 4,123,000,000
21/03/2016 15,500 -0.40 -2.52 16,100 16,200 14,400 657,700 10,194,350,000
18/03/2016 15,900 -1.30 -7.56 17,200 17,200 15,500 788,800 12,541,920,000
17/03/2016 17,200 -0.30 -1.71 17,500 17,500 16,700 364,300 6,265,960,000
16/03/2016 17,500 0.00 ■■ 0.00 17,500 18,000 17,100 358,800 6,279,000,000
15/03/2016 17,500 -0.30 -1.69 17,800 18,200 16,100 952,900 16,675,750,000
14/03/2016 17,800 -0.70 -3.78 18,600 18,900 17,500 697,400 12,413,720,000
11/03/2016 18,500 -0.70 -3.65 19,200 19,200 17,300 726,460 13,439,510,000
10/03/2016 19,200 1.70 9.71 17,600 19,200 17,600 817,300 15,692,160,000
09/03/2016 17,500 -0.50 -2.78 17,900 18,200 17,500 430,500 7,533,750,000
08/03/2016 18,000 -0.10 -0.55 18,000 18,200 16,300 1,063,100 19,135,800,000
07/03/2016 18,100 0.20 1.12 17,800 18,600 17,800 407,900 7,382,990,000
04/03/2016 17,900 0.10 0.56 17,800 18,200 17,700 305,200 5,463,080,000
03/03/2016 17,800 0.10 0.56 17,800 18,100 17,700 235,200 4,186,560,000
02/03/2016 17,700 0.10 0.57 17,600 17,900 17,600 335,000 5,929,500,000
01/03/2016 17,600 0.10 0.57 17,500 18,000 17,500 480,100 8,449,760,000
29/02/2016 17,500 0.20 1.16 17,300 17,600 17,300 525,700 9,199,750,000
26/02/2016 17,300 -0.20 -1.14 17,500 18,000 17,300 350,900 6,070,570,000
25/02/2016 17,500 -0.10 -0.57 17,600 17,900 17,400 413,700 7,239,750,000
24/02/2016 17,600 -0.10 -0.56 17,800 17,900 17,500 399,400 7,029,440,000
23/02/2016 17,700 -1.30 -6.84 19,000 20,900 17,500 1,002,140 17,737,878,000
22/02/2016 19,000 1.60 9.20 17,400 19,000 17,300 790,800 15,025,200,000
19/02/2016 17,400 0.10 0.58 17,300 17,400 17,200 311,700 5,423,580,000
18/02/2016 17,300 0.10 0.58 17,100 17,500 16,900 240,800 4,165,840,000
17/02/2016 17,200 0.10 0.58 17,200 17,500 17,000 269,010 4,626,972,000
16/02/2016 17,100 0.00 ■■ 0.00 17,000 17,200 17,000 290,800 4,972,680,000
15/02/2016 17,100 -0.10 -0.58 17,100 17,100 16,800 275,300 4,707,630,000
05/02/2016 17,200 0.30 1.78 16,900 17,200 16,700 206,800 3,556,960,000
04/02/2016 16,900 0.40 2.42 16,400 17,000 16,100 368,500 6,227,650,000
03/02/2016 16,500 -0.10 -0.60 16,600 16,700 16,100 260,200 4,293,300,000
02/02/2016 16,600 0.60 3.75 15,900 16,900 15,600 428,700 7,116,420,000
01/02/2016 16,000 -0.20 -1.23 16,200 16,200 15,900 254,400 4,070,400,000
29/01/2016 16,200 0.60 3.85 15,600 16,300 15,400 335,300 5,431,860,000
28/01/2016 15,600 -0.70 -4.29 15,900 16,100 15,200 327,600 5,110,560,000
27/01/2016 16,300 0.90 5.84 15,400 16,900 14,900 517,500 8,435,250,000
26/01/2016 15,400 -0.10 -0.65 15,400 15,800 14,800 291,600 4,490,640,000
25/01/2016 15,500 -0.20 -1.27 15,700 15,700 14,200 633,820 9,824,210,000
22/01/2016 15,700 0.00 ■■ 0.00 15,700 15,700 15,300 282,240 4,431,168,000
21/01/2016 15,700 0.00 ■■ 0.00 15,600 15,700 15,100 318,000 4,992,600,000
20/01/2016 15,700 0.00 ■■ 0.00 15,700 15,800 15,400 341,700 5,364,690,000
19/01/2016 15,700 -0.10 -0.63 15,800 15,900 15,100 598,240 9,392,368,000
18/01/2016 15,800 0.00 ■■ 0.00 15,900 15,900 15,200 829,900 13,112,420,000
15/01/2016 15,800 0.10 0.64 15,700 15,800 15,600 442,500 6,991,500,000
14/01/2016 15,700 -0.20 -1.26 15,900 15,900 15,000 909,100 14,272,870,000
13/01/2016 15,900 -0.10 -0.62 16,100 16,200 15,500 544,500 8,657,550,000
12/01/2016 16,000 0.00 ■■ 0.00 16,100 16,200 15,700 670,140 10,722,240,000
11/01/2016 16,000 -0.10 -0.62 16,100 16,300 15,800 474,600 7,593,600,000
08/01/2016 16,100 -0.10 -0.62 16,100 16,100 15,400 491,200 7,908,320,000
07/01/2016 16,200 0.10 0.62 16,000 16,200 15,200 578,900 9,378,180,000
06/01/2016 16,100 -0.10 -0.62 16,200 16,300 15,800 343,240 5,526,164,000
05/01/2016 16,200 -0.10 -0.61 16,100 16,200 15,600 439,000 7,111,800,000
04/01/2016 16,300 0.00 ■■ 0.00 16,200 16,300 15,600 652,400 10,634,120,000
31/12/2015 16,300 -0.30 -1.81 16,400 16,400 15,000 473,310 7,714,953,000
30/12/2015 16,600 0.10 0.61 16,400 16,600 16,400 454,000 7,536,400,000
29/12/2015 16,500 0.10 0.61 16,400 16,900 16,300 297,300 4,905,450,000
28/12/2015 16,400 -0.10 -0.61 16,500 16,500 16,400 335,800 5,507,120,000
25/12/2015 16,500 0.00 ■■ 0.00 16,500 16,600 16,200 290,000 4,785,000,000
24/12/2015 16,500 0.00 ■■ 0.00 16,500 16,600 16,300 385,200 6,355,800,000
23/12/2015 16,500 -0.10 -0.60 16,500 16,800 16,400 207,200 3,418,800,000
22/12/2015 16,600 -0.20 -1.19 16,800 16,900 16,400 446,300 7,408,580,000
21/12/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,400 329,900 5,542,320,000
18/12/2015 16,800 -0.20 -1.18 16,900 16,900 16,600 815,200 13,695,360,000
17/12/2015 17,000 0.10 0.59 17,000 17,100 16,600 833,100 14,162,700,000
16/12/2015 16,900 0.10 0.60 16,900 17,000 16,400 724,100 12,237,290,000
15/12/2015 16,800 0.00 ■■ 0.00 16,800 16,900 16,500 778,400 13,077,120,000
14/12/2015 16,800 -0.10 -0.59 16,800 16,900 16,800 125,600 2,110,080,000
11/12/2015 16,900 0.10 0.60 16,800 16,900 16,700 228,300 3,858,270,000
10/12/2015 16,800 0.00 ■■ 0.00 16,700 16,900 16,600 259,000 4,351,200,000
09/12/2015 16,800 -0.10 -0.59 17,000 17,000 16,800 226,000 3,796,800,000
08/12/2015 16,900 0.10 0.60 16,800 17,000 16,600 277,300 4,686,370,000
07/12/2015 16,800 -0.20 -1.18 16,900 16,900 16,700 226,000 3,796,800,000
04/12/2015 17,000 0.00 ■■ 0.00 17,000 17,100 16,700 275,100 4,676,700,000
03/12/2015 17,000 0.00 ■■ 0.00 17,000 17,000 16,700 397,900 6,764,300,000
02/12/2015 17,000 0.00 ■■ 0.00 17,000 17,200 16,900 300,900 5,115,300,000
01/12/2015 17,000 0.20 1.19 16,800 17,300 16,800 333,000 5,661,000,000
30/11/2015 16,800 0.10 0.60 16,700 17,100 16,600 284,900 4,786,320,000
27/11/2015 16,700 0.00 ■■ 0.00 16,700 16,900 16,600 199,100 3,324,970,000
26/11/2015 16,700 -0.20 -1.18 16,900 17,000 16,700 256,700 4,286,890,000
25/11/2015 16,900 0.00 ■■ 0.00 16,800 17,100 16,600 296,400 5,009,160,000
24/11/2015 16,900 -0.10 -0.59 16,900 17,100 16,600 249,100 4,209,790,000
23/11/2015 17,000 -0.10 -0.58 17,200 17,400 16,900 246,300 4,187,100,000
20/11/2015 17,100 -0.10 -0.58 17,200 17,500 16,800 376,700 6,441,570,000
19/11/2015 17,200 -0.50 -2.82 17,700 18,000 16,800 768,800 13,223,360,000
18/11/2015 17,700 0.40 2.31 17,200 17,800 17,100 660,000 11,682,000,000
17/11/2015 17,300 0.00 ■■ 0.00 17,300 17,400 17,000 239,000 4,134,700,000
16/11/2015 17,300 0.10 0.58 17,200 17,500 16,900 400,800 6,933,840,000
13/11/2015 17,200 0.00 ■■ 0.00 17,200 17,400 16,800 384,500 6,613,400,000
12/11/2015 17,200 0.50 2.99 16,700 17,500 16,500 371,900 6,396,680,000
11/11/2015 16,700 -0.10 -0.60 16,800 16,800 16,500 249,900 4,173,330,000
10/11/2015 16,800 -0.10 -0.59 16,900 17,100 16,500 407,400 6,844,320,000
09/11/2015 16,900 -0.20 -1.17 17,100 17,100 16,700 450,600 7,615,140,000
06/11/2015 17,100 0.70 4.27 16,400 17,200 16,300 1,146,000 19,596,600,000
05/11/2015 16,400 0.00 ■■ 0.00 16,300 16,600 16,200 225,300 3,694,920,000
04/11/2015 16,400 0.00 ■■ 0.00 16,300 16,800 16,300 369,400 6,058,160,000
03/11/2015 16,400 0.00 ■■ 0.00 16,300 16,500 15,900 382,700 6,276,280,000
02/11/2015 16,400 -0.10 -0.61 16,500 16,600 16,200 285,100 4,675,640,000
30/10/2015 16,500 0.60 3.77 15,800 16,500 15,700 363,600 5,999,400,000
29/10/2015 15,900 0.00 ■■ 0.00 15,900 16,100 15,700 359,600 5,717,640,000
28/10/2015 15,900 0.30 1.92 15,700 15,900 15,500 367,100 5,836,890,000
27/10/2015 15,600 0.20 1.30 15,400 15,700 15,300 252,900 3,945,240,000
26/10/2015 15,400 0.20 1.32 15,300 15,500 15,200 312,500 4,812,500,000
23/10/2015 15,200 0.10 0.66 15,000 15,400 15,000 302,300 4,594,960,000
22/10/2015 15,100 -0.10 -0.66 15,300 15,400 14,800 336,300 5,078,130,000
21/10/2015 15,200 -0.10 -0.65 15,300 15,400 15,000 213,300 3,242,160,000
20/10/2015 15,300 -0.20 -1.29 15,500 15,500 15,100 274,500 4,199,850,000
19/10/2015 15,500 0.00 ■■ 0.00 15,600 15,600 15,100 349,200 5,412,600,000
16/10/2015 15,500 0.00 ■■ 0.00 15,500 15,800 15,200 344,200 5,335,100,000
15/10/2015 15,500 0.20 1.31 15,400 15,600 15,000 387,400 6,004,700,000
14/10/2015 15,300 0.20 1.32 15,200 15,300 14,900 422,900 6,470,370,000
13/10/2015 15,100 0.00 ■■ 0.00 15,200 15,500 14,800 246,700 3,725,170,000
12/10/2015 15,100 0.20 1.34 14,900 15,200 14,800 475,500 7,180,050,000
09/10/2015 14,900 0.10 0.68 14,800 15,100 14,400 274,400 4,088,560,000
08/10/2015 14,800 0.10 0.68 15,800 15,800 14,100 398,200 5,893,360,000
07/10/2015 16,600 -0.20 -1.19 16,800 16,800 15,900 269,100 4,467,060,000
06/10/2015 16,800 -0.30 -1.75 17,200 17,500 16,600 439,500 7,383,600,000
05/10/2015 17,100 -0.60 -3.39 17,700 17,800 16,200 571,100 9,765,810,000
02/10/2015 17,700 1.00 5.99 16,600 18,000 16,500 310,500 5,495,850,000
01/10/2015 16,700 1.00 6.37 15,500 17,000 15,200 392,800 6,559,760,000
30/09/2015 15,700 0.20 1.29 15,500 15,700 15,100 362,300 5,688,110,000
29/09/2015 15,500 0.20 1.31 15,000 15,500 14,800 373,400 5,787,700,000
28/09/2015 15,300 0.10 0.66 15,100 15,400 14,800 371,200 5,679,360,000
25/09/2015 15,200 0.10 0.66 15,000 15,500 14,800 390,800 5,940,160,000
24/09/2015 15,100 0.20 1.34 14,800 15,100 14,600 479,900 7,246,490,000
23/09/2015 14,900 0.10 0.68 14,800 14,900 14,500 278,300 4,146,670,000
22/09/2015 14,800 0.00 ■■ 0.00 14,700 14,900 14,500 421,000 6,230,800,000
21/09/2015 14,800 0.00 ■■ 0.00 14,700 15,100 14,400 299,100 4,426,680,000
18/09/2015 14,800 0.10 0.68 14,600 15,000 14,300 424,400 6,281,120,000
17/09/2015 14,700 0.10 0.68 14,600 14,800 14,000 359,900 5,290,530,000
16/09/2015 14,600 0.10 0.69 14,400 14,700 13,900 366,400 5,349,440,000
15/09/2015 14,500 -0.10 -0.68 14,600 14,800 13,700 409,200 5,933,400,000
14/09/2015 14,600 0.20 1.39 14,400 14,600 13,700 400,500 5,847,300,000
11/09/2015 14,400 -0.50 -3.36 14,900 15,200 14,200 451,200 6,497,280,000
10/09/2015 14,900 0.10 0.68 14,900 15,000 14,500 248,700 3,705,630,000
09/09/2015 14,800 -0.40 -2.63 15,100 15,200 14,600 343,500 5,083,800,000
08/09/2015 15,200 0.40 2.70 14,800 16,000 14,800 262,500 3,990,000,000
07/09/2015 14,800 -0.40 -2.63 15,200 15,200 14,800 231,100 3,420,280,000
04/09/2015 15,200 0.00 ■■ 0.00 15,000 15,400 14,800 333,800 5,073,760,000
03/09/2015 15,200 0.00 ■■ 0.00 14,900 15,500 14,800 344,300 5,233,360,000
01/09/2015 15,200 0.10 0.66 15,100 15,300 14,700 220,500 3,351,600,000
31/08/2015 15,100 -0.40 -2.58 15,500 15,800 14,700 253,900 3,833,890,000
28/08/2015 15,500 0.10 0.65 15,400 15,600 14,800 235,200 3,645,600,000
27/08/2015 15,400 0.40 2.67 15,000 15,800 14,000 379,400 5,842,760,000
26/08/2015 15,000 0.30 2.04 14,700 15,700 14,600 289,300 4,339,500,000
25/08/2015 14,700 -0.10 -0.68 14,600 14,900 13,400 214,400 3,151,680,000
24/08/2015 14,800 -0.20 -1.33 15,000 15,000 13,500 308,900 4,571,720,000
21/08/2015 15,000 -0.20 -1.32 15,100 15,300 15,000 155,000 2,325,000,000
20/08/2015 15,200 -0.10 -0.65 15,300 15,400 15,100 173,600 2,638,720,000
19/08/2015 15,300 -0.20 -1.29 15,600 15,600 14,700 252,100 3,857,130,000
18/08/2015 15,500 -0.30 -1.90 15,700 15,900 15,400 243,800 3,778,900,000
17/08/2015 15,800 -0.20 -1.25 16,000 16,300 15,300 263,200 4,158,560,000
14/08/2015 16,000 0.80 5.26 15,200 16,000 15,200 360,100 5,761,600,000
13/08/2015 15,200 0.00 ■■ 0.00 15,100 15,700 14,900 504,200 7,663,840,000
12/08/2015 15,200 -0.10 -0.65 15,300 16,000 14,900 240,100 3,649,520,000
11/08/2015 15,300 -0.60 -3.77 15,900 16,100 15,300 382,700 5,855,310,000
10/08/2015 15,900 0.10 0.63 16,100 16,500 15,100 207,300 3,296,070,000
07/08/2015 15,800 0.20 1.28 15,600 16,000 15,400 248,200 3,921,560,000
06/08/2015 15,600 0.00 ■■ 0.00 15,600 16,000 15,400 342,300 5,339,880,000
05/08/2015 15,600 -1.00 -6.02 16,600 16,600 15,600 296,400 4,623,840,000
04/08/2015 16,600 -0.20 -1.19 16,800 16,800 16,500 203,000 3,369,800,000
03/08/2015 16,800 0.00 ■■ 0.00 16,900 17,200 16,200 255,500 4,292,400,000
31/07/2015 16,800 -0.40 -2.33 17,200 18,200 16,400 309,700 5,202,960,000
30/07/2015 17,200 0.60 3.61 16,600 17,700 16,600 267,100 4,594,120,000
29/07/2015 16,600 0.60 3.75 16,000 17,000 15,800 317,600 5,272,160,000
28/07/2015 16,000 -0.30 -1.84 16,100 16,100 15,600 133,400 2,134,400,000
27/07/2015 16,300 0.50 3.16 15,800 16,300 15,600 300,100 4,891,630,000
24/07/2015 15,800 0.10 0.64 15,400 15,900 15,400 173,400 2,739,720,000
23/07/2015 15,700 0.40 2.61 15,200 16,000 15,200 264,600 4,154,220,000
22/07/2015 15,300 -0.50 -3.16 15,900 16,300 15,200 257,400 3,938,220,000
21/07/2015 15,800 0.00 ■■ 0.00 15,800 16,200 15,500 163,200 2,578,560,000
20/07/2015 15,800 -0.10 -0.63 15,900 16,000 15,200 154,900 2,447,420,000
17/07/2015 15,900 0.00 ■■ 0.00 16,000 16,500 15,300 227,200 3,612,480,000
16/07/2015 15,900 0.10 0.63 15,900 16,000 15,400 173,800 2,763,420,000
15/07/2015 15,800 0.20 1.28 15,500 16,000 15,000 216,600 3,422,280,000
14/07/2015 15,600 -1.10 -6.59 16,700 16,800 15,400 121,700 1,898,520,000
13/07/2015 16,700 -0.70 -4.02 17,500 17,600 16,500 114,000 1,903,800,000
10/07/2015 17,400 0.50 2.96 17,100 17,500 16,800 445,400 7,749,960,000
09/07/2015 16,900 0.70 4.32 16,100 17,000 16,000 336,700 5,690,230,000
08/07/2015 16,200 0.50 3.18 15,700 16,500 15,400 294,400 4,769,280,000
07/07/2015 15,700 -0.20 -1.26 15,800 15,900 15,400 253,700 3,983,090,000
06/07/2015 15,900 0.10 0.63 15,600 16,000 15,500 211,500 3,362,850,000
03/07/2015 15,800 0.00 ■■ 0.00 15,700 16,000 15,200 254,800 4,025,840,000
02/07/2015 15,800 0.00 ■■ 0.00 15,700 16,400 15,200 428,900 6,776,620,000
01/07/2015 15,800 0.40 2.60 15,400 15,800 15,400 186,800 2,951,440,000
30/06/2015 15,400 0.30 1.99 15,300 15,700 15,200 205,500 3,164,700,000
29/06/2015 15,100 1.20 8.63 13,900 15,100 13,000 287,300 4,338,230,000
26/06/2015 13,900 -1.00 -6.71 15,000 15,000 13,900 219,200 3,046,880,000
25/06/2015 14,900 -0.40 -2.61 15,300 15,300 14,800 102,000 1,519,800,000
24/06/2015 15,300 0.10 0.66 15,300 15,300 15,000 287,400 4,397,220,000
23/06/2015 15,200 0.00 ■■ 0.00 15,300 15,700 15,000 94,300 1,433,360,000
22/06/2015 15,200 0.20 1.33 15,000 15,200 14,300 108,000 1,641,600,000
19/06/2015 15,000 -1.40 -8.54 16,000 16,100 14,800 532,800 7,992,000,000
18/06/2015 16,400 -1.80 -9.89 18,000 18,000 16,400 314,000 5,149,600,000
17/06/2015 18,200 -0.90 -4.71 18,600 18,800 17,200 622,800 11,334,960,000
16/06/2015 19,100 -0.10 -0.52 20,000 20,000 18,000 351,100 6,706,010,000
15/06/2015 19,200 1.70 9.71 17,400 19,200 17,400 729,700 14,010,240,000
12/06/2015 17,500 0.30 1.74 17,300 17,500 17,000 381,600 6,678,000,000
11/06/2015 17,200 0.50 2.99 17,300 17,300 16,900 282,300 4,855,560,000
10/06/2015 16,700 -1.00 -5.65 16,800 17,700 16,700 1,077,600 17,995,920,000
09/06/2015 17,700 0.10 0.57 17,400 17,700 16,700 432,200 7,649,940,000
08/06/2015 17,600 0.80 4.76 16,600 17,700 16,600 432,400 7,610,240,000
05/06/2015 16,800 -0.60 -3.45 17,500 17,500 16,800 225,200 3,783,360,000
04/06/2015 17,400 1.30 8.07 16,800 17,500 16,700 151,800 2,641,320,000
03/06/2015 16,100 -1.70 -9.55 17,300 17,400 16,100 231,900 3,733,590,000
02/06/2015 17,800 -0.20 -1.11 17,500 17,800 16,200 232,900 4,145,620,000
01/06/2015 18,000 -0.50 -2.70 17,600 18,000 16,700 254,500 4,581,000,000
29/05/2015 18,500 0.10 0.54 17,900 18,500 16,700 352,800 6,526,800,000
28/05/2015 18,400 -0.60 -3.16 18,600 18,600 17,100 473,300 8,708,720,000
27/05/2015 19,000 -0.30 -1.55 19,300 19,300 17,900 363,300 6,902,700,000
26/05/2015 19,300 -0.10 -0.52 18,500 19,800 18,400 245,800 4,743,940,000
25/05/2015 19,400 0.40 2.11 18,400 19,500 18,400 145,500 2,822,700,000
22/05/2015 19,000 -0.80 -4.04 20,000 20,000 18,400 224,100 4,257,900,000
21/05/2015 19,800 0.30 1.54 19,700 20,200 19,200 241,000 4,771,800,000
20/05/2015 19,500 -0.30 -1.52 20,400 20,500 19,500 185,500 3,617,250,000
19/05/2015 19,800 0.40 2.06 20,000 21,000 19,200 156,700 3,102,660,000
18/05/2015 19,400 -2.10 -9.77 21,100 21,100 19,400 459,600 8,916,240,000
15/05/2015 21,500 -1.30 -5.70 22,300 22,300 20,600 258,300 5,553,450,000
14/05/2015 22,800 -1.70 -6.94 22,400 23,800 22,100 514,600 11,732,880,000
13/05/2015 24,500 1.10 4.70 24,900 25,100 21,300 250,600 6,139,700,000
12/05/2015 23,400 -0.60 -2.50 23,500 23,800 21,600 415,100 9,713,340,000
11/05/2015 24,000 -2.40 -9.09 23,800 26,400 23,800 300,700 7,216,800,000
08/05/2015 26,400 -0.10 -0.38 26,500 26,700 23,900 248,600 6,563,040,000
07/05/2015 26,500 0.10 0.38 25,700 26,500 23,800 415,300 11,005,450,000
06/05/2015 26,400 -0.50 -1.86 26,300 26,700 24,300 230,200 6,077,280,000
05/05/2015 26,900 -1.60 -5.61 27,400 27,400 25,700 381,200 10,254,280,000
04/05/2015 28,500 -1.10 -3.72 29,700 29,800 26,700 203,000 5,785,500,000
27/04/2015 29,600 -0.40 -1.33 30,300 30,400 29,500 115,300 3,412,880,000
24/04/2015 30,000 2.70 9.89 25,000 30,000 25,000 109,300 3,279,000,000
23/04/2015 27,300 2.40 9.64 24,900 27,300 24,900 923,000 25,197,900,000
22/04/2015 24,900 2.20 9.69 22,700 24,900 22,300 879,300 21,894,570,000
21/04/2015 22,700 0.00 ■■ 0.00 22,600 23,000 22,000 625,900 14,207,930,000
20/04/2015 22,700 -0.60 -2.58 22,200 23,200 21,900 214,500 4,869,150,000
17/04/2015 23,300 2.00 9.39 23,000 23,400 21,000 676,000 15,750,800,000
16/04/2015 21,300 0.00 ■■ 0.00 21,400 21,400 20,300 517,700 11,027,010,000
15/04/2015 21,300 -1.50 -6.58 22,500 23,000 21,000 591,400 12,596,820,000
14/04/2015 22,800 1.10 5.07 21,300 23,100 20,000 669,600 15,266,880,000
13/04/2015 21,700 1.90 9.60 20,000 21,700 19,000 674,000 14,625,800,000
10/04/2015 19,800 -0.10 -0.50 19,900 19,900 19,000 457,200 9,052,560,000
09/04/2015 19,900 0.50 2.58 19,000 20,000 18,500 1,345,500 26,775,450,000
08/04/2015 19,400 -0.70 -3.48 20,000 20,000 18,600 444,800 8,629,120,000
07/04/2015 20,100 0.10 0.50 21,800 21,800 19,500 504,100 10,132,410,000
06/04/2015 20,000 -1.30 -6.10 20,800 21,300 20,000 985,000 19,700,000,000
03/04/2015 21,300 -1.30 -5.75 21,700 22,900 21,300 1,079,200 22,986,960,000
02/04/2015 22,600 1.70 8.13 21,900 22,900 21,100 951,200 21,497,120,000
01/04/2015 20,900 1.90 10.00 19,000 20,900 19,000 1,045,700 21,855,130,000
31/03/2015 19,000 0.10 0.53 18,800 19,000 18,700 820,400 15,587,600,000
30/03/2015 18,900 -0.60 -3.08 19,500 19,500 17,600 512,300 9,682,470,000
27/03/2015 19,500 0.00 ■■ 0.00 19,900 19,900 19,300 552,700 10,777,650,000
26/03/2015 19,500 -0.60 -2.99 20,000 20,400 19,500 817,200 15,935,400,000
25/03/2015 20,100 0.50 2.55 19,600 20,400 19,600 860,100 17,288,010,000
24/03/2015 19,600 -0.90 -4.39 20,400 20,600 19,600 894,300 17,528,280,000
23/03/2015 20,500 -0.10 -0.49 20,500 20,700 20,000 1,049,400 21,512,700,000
20/03/2015 20,600 0.00 ■■ 0.00 20,700 20,800 20,300 1,206,800 24,860,080,000
19/03/2015 20,600 0.10 0.49 20,300 20,600 20,100 1,106,400 22,791,840,000
18/03/2015 20,500 -0.80 -3.76 21,000 21,000 20,400 841,900 17,258,950,000
17/03/2015 21,300 0.70 3.40 19,700 22,400 19,700 1,117,000 23,792,100,000
16/03/2015 20,600 1.80 9.57 18,800 20,600 17,500 1,362,100 28,059,260,000
13/03/2015 18,800 1.70 9.94 18,800 18,800 17,700 421,200 7,918,560,000
12/03/2015 17,100 1.50 9.62 17,100 17,100 17,000 1,322,200 22,609,620,000
11/03/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 161,000 2,511,600,000
(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
© Copyright 2008-2017 VINACORP.VN. All Rights Reserved - OTC Vietnam CorpGhi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.