Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Phát triển Đô thị Dầu khíMã CK: PVCCM 4.80 ▼ -11.37 (-70.31%) (cập nhật 22:06 05/08/2012)
Đang giao dịch
PVCCM » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 05/08/2012 | 4,800 | -11.37 ▼ | -70.31 | 16,167 | 4,800 | 4,800 | 100,000 | 480,000,000 |
| 02/08/2012 | 16,167 | -2.08 ▼ | -11.41 | 18,250 | 25,000 | 11,500 | 48,000 | 592,000,000 |
| 14/07/2012 | 18,250 | 7.03 ▲ | 62.70 | 11,217 | 25,000 | 11,500 | 22,000 | 280,000,000 |
| 13/07/2012 | 11,217 | -0.02 ▼ | -0.13 | 11,232 | 25,000 | 10,000 | 582,000 | 6,280,000,000 |
| 12/07/2012 | 11,232 | -0.02 ▼ | -0.16 | 11,250 | 25,000 | 10,000 | 542,000 | 5,840,000,000 |
| 11/07/2012 | 11,250 | -0.02 ▼ | -0.19 | 11,271 | 25,000 | 10,000 | 502,000 | 5,400,000,000 |
| 06/07/2012 | 11,271 | 0.07 ▲ | 0.59 | 11,205 | 25,000 | 10,000 | 462,000 | 4,960,000,000 |
| 03/07/2012 | 11,205 | -0.02 ▼ | -0.18 | 11,225 | 25,000 | 10,000 | 422,000 | 4,480,000,000 |
| 02/07/2012 | 11,225 | -0.03 ▼ | -0.22 | 11,250 | 25,000 | 10,000 | 382,000 | 4,040,000,000 |
| 26/06/2012 | 11,250 | -0.03 ▼ | -0.27 | 11,281 | 25,000 | 10,000 | 342,000 | 3,600,000,000 |
| 23/06/2012 | 11,281 | 0.26 ▲ | 2.38 | 11,019 | 25,000 | 10,000 | 302,000 | 3,160,000,000 |
| 20/06/2012 | 11,019 | 0.00 ▼ | -0.02 | 11,021 | 25,000 | 10,000 | 782,000 | 8,260,000,000 |
| 18/06/2012 | 11,021 | 0.00 ▼ | -0.02 | 11,023 | 25,000 | 10,000 | 742,000 | 7,820,000,000 |
| 04/06/2012 | 11,023 | -0.10 ▼ | -0.92 | 11,125 | 25,000 | 10,000 | 702,000 | 7,380,000,000 |
| 31/05/2012 | 11,125 | -0.13 ▼ | -1.11 | 11,250 | 25,000 | 10,000 | 662,000 | 6,980,000,000 |
| 24/05/2012 | 11,250 | -0.06 ▼ | -0.56 | 11,313 | 25,000 | 10,000 | 622,000 | 6,580,000,000 |
| 22/05/2012 | 11,313 | -0.19 ▼ | -1.63 | 11,500 | 25,000 | 10,000 | 522,000 | 5,505,000,000 |
| 16/05/2012 | 11,500 | 0.27 ▲ | 2.36 | 11,235 | 25,000 | 10,000 | 482,000 | 5,105,000,000 |
| 15/05/2012 | 11,235 | -0.27 ▼ | -2.30 | 11,500 | 25,000 | 9,500 | 692,000 | 7,190,000,000 |
| 10/05/2012 | 11,500 | -0.12 ▼ | -0.99 | 11,615 | 25,000 | 9,500 | 572,000 | 5,990,000,000 |
| 04/05/2012 | 11,615 | 0.38 ▲ | 3.38 | 11,235 | 25,000 | 9,500 | 552,000 | 5,790,000,000 |
| 03/05/2012 | 11,235 | -0.17 ▼ | -1.45 | 11,400 | 25,000 | 9,500 | 632,000 | 6,590,000,000 |
| 28/04/2012 | 11,400 | -0.10 ▼ | -0.87 | 11,500 | 25,000 | 9,500 | 562,000 | 5,890,000,000 |
| 25/04/2012 | 11,500 | -0.41 ▼ | -3.43 | 11,909 | 25,000 | 9,500 | 512,000 | 5,390,000,000 |
| 23/04/2012 | 11,909 | -0.42 ▼ | -3.44 | 12,333 | 25,000 | 9,500 | 392,000 | 4,190,000,000 |
| 22/04/2012 | 12,333 | -0.11 ▼ | -0.84 | 12,438 | 25,000 | 9,500 | 342,000 | 3,690,000,000 |
| 16/04/2012 | 12,438 | -0.35 ▼ | -2.72 | 12,786 | 25,000 | 9,500 | 292,000 | 3,115,000,000 |
| 15/04/2012 | 12,786 | -0.21 ▼ | -1.65 | 13,000 | 25,000 | 9,500 | 272,000 | 2,915,000,000 |
| 13/04/2012 | 13,000 | -0.60 ▼ | -4.41 | 13,600 | 25,000 | 9,500 | 222,000 | 2,340,000,000 |
| 09/04/2012 | 13,600 | -0.53 ▼ | -3.72 | 14,125 | 25,000 | 9,500 | 202,000 | 2,140,000,000 |
| 08/04/2012 | 14,125 | -0.88 ▼ | -5.83 | 15,000 | 25,000 | 9,500 | 152,000 | 1,565,000,000 |
| 17/08/2011 | 15,000 | 3.20 ▲ | 27.12 | 11,800 | 25,000 | 9,500 | 132,000 | 1,335,000,000 |
| 15/08/2011 | 12,000 | -1.00 ▼ | -7.69 | 13,000 | 25,000 | 7,000 | 232,000 | 2,085,000,000 |
| 31/07/2011 | 13,000 | 1.22 ▲ | 10.34 | 11,782 | 25,000 | 7,000 | 182,000 | 1,685,000,000 |
| 30/07/2011 | 11,782 | 0.97 ▲ | 8.97 | 10,812 | 25,000 | 7,000 | 3,532,000 | 40,910,000,000 |
| 29/07/2011 | 10,812 | -0.01 ▼ | -0.06 | 10,819 | 25,000 | 7,000 | 5,432,000 | 58,010,000,000 |
| 27/07/2011 | 10,819 | -0.04 ▼ | -0.41 | 10,863 | 25,000 | 7,000 | 5,382,000 | 57,510,000,000 |
| 26/07/2011 | 10,863 | -0.01 ▼ | -0.07 | 10,871 | 25,000 | 7,000 | 5,282,000 | 56,660,000,000 |
| 24/07/2011 | 10,871 | -0.01 ▼ | -0.08 | 10,880 | 25,000 | 7,000 | 5,232,000 | 56,160,000,000 |
| 22/07/2011 | 10,880 | -0.05 ▼ | -0.42 | 10,926 | 25,000 | 7,000 | 5,182,000 | 55,660,000,000 |
| 20/07/2011 | 10,926 | -0.05 ▼ | -0.45 | 10,975 | 25,000 | 7,000 | 5,082,000 | 54,810,000,000 |
| 17/07/2011 | 10,975 | -0.01 ▼ | -0.09 | 10,985 | 25,000 | 7,000 | 4,982,000 | 53,960,000,000 |
| 16/07/2011 | 10,985 | -0.04 ▼ | -0.37 | 11,026 | 25,000 | 7,000 | 4,932,000 | 53,460,000,000 |
| 15/07/2011 | 11,026 | -0.04 ▼ | -0.38 | 11,068 | 25,000 | 8,000 | 4,882,000 | 53,110,000,000 |
| 14/07/2011 | 11,068 | -0.03 ▼ | -0.29 | 11,100 | 25,000 | 8,000 | 4,782,000 | 52,210,000,000 |
| 13/07/2011 | 11,100 | -0.05 ▼ | -0.40 | 11,145 | 25,000 | 8,000 | 4,732,000 | 51,810,000,000 |
| 12/07/2011 | 11,145 | -0.01 ▼ | -0.12 | 11,158 | 25,000 | 8,000 | 4,632,000 | 50,910,000,000 |
| 11/07/2011 | 11,158 | -0.03 ▼ | -0.30 | 11,192 | 25,000 | 8,000 | 4,582,000 | 50,410,000,000 |
| 08/07/2011 | 11,192 | -0.01 ▼ | -0.12 | 11,206 | 25,000 | 9,000 | 4,532,000 | 50,010,000,000 |
| 07/07/2011 | 11,206 | -0.04 ▼ | -0.34 | 11,244 | 25,000 | 9,000 | 4,482,000 | 49,510,000,000 |
| 06/07/2011 | 11,244 | -0.03 ▼ | -0.23 | 11,270 | 25,000 | 9,000 | 4,382,000 | 48,560,000,000 |
| 05/07/2011 | 11,270 | -0.04 ▼ | -0.37 | 11,312 | 25,000 | 9,000 | 4,332,000 | 48,110,000,000 |
| 04/07/2011 | 11,312 | -0.03 ▼ | -0.24 | 11,339 | 25,000 | 9,000 | 4,232,000 | 47,160,000,000 |
| 03/07/2011 | 11,339 | -0.02 ▼ | -0.14 | 11,355 | 25,000 | 9,000 | 4,182,000 | 46,710,000,000 |
| 02/07/2011 | 11,355 | -0.02 ▼ | -0.15 | 11,372 | 25,000 | 9,000 | 4,132,000 | 46,210,000,000 |
| 01/07/2011 | 11,372 | -0.03 ▼ | -0.25 | 11,401 | 25,000 | 9,000 | 4,082,000 | 45,710,000,000 |
| 28/06/2011 | 11,401 | -0.07 ▼ | -0.64 | 11,474 | 25,000 | 9,000 | 4,032,000 | 45,260,000,000 |
| 26/06/2011 | 11,474 | -0.05 ▼ | -0.45 | 11,526 | 25,000 | 9,000 | 3,852,000 | 43,550,000,000 |
| 25/06/2011 | 11,526 | -0.06 ▼ | -0.47 | 11,581 | 25,000 | 9,000 | 3,752,000 | 42,600,000,000 |
| 24/06/2011 | 11,581 | -0.02 ▼ | -0.19 | 11,603 | 25,000 | 9,000 | 3,652,000 | 41,650,000,000 |
| 22/06/2011 | 11,603 | -0.04 ▼ | -0.31 | 11,639 | 25,000 | 9,000 | 3,602,000 | 41,150,000,000 |
| 21/06/2011 | 11,639 | -0.06 ▼ | -0.52 | 11,700 | 25,000 | 9,000 | 3,552,000 | 40,700,000,000 |
| 20/06/2011 | 11,700 | -0.03 ▼ | -0.21 | 11,725 | 25,000 | 9,000 | 3,452,000 | 39,750,000,000 |
| 18/06/2011 | 11,725 | -0.04 ▼ | -0.34 | 11,765 | 25,000 | 9,000 | 3,402,000 | 39,250,000,000 |
| 17/06/2011 | 11,765 | -0.03 ▼ | -0.22 | 11,791 | 25,000 | 9,000 | 3,352,000 | 38,800,000,000 |
| 15/06/2011 | 11,791 | -0.03 ▼ | -0.23 | 11,818 | 25,000 | 9,000 | 3,302,000 | 38,300,000,000 |
| 14/06/2011 | 11,818 | -0.04 ▼ | -0.37 | 11,862 | 25,000 | 9,000 | 3,252,000 | 37,800,000,000 |
| 13/06/2011 | 11,862 | -0.04 ▼ | -0.37 | 11,906 | 25,000 | 9,000 | 3,202,000 | 37,350,000,000 |
| 11/06/2011 | 11,906 | -0.09 ▼ | -0.78 | 12,000 | 25,000 | 9,000 | 3,152,000 | 36,900,000,000 |
| 10/06/2011 | 12,000 | -0.04 ▼ | -0.35 | 12,042 | 25,000 | 9,000 | 3,782,000 | 45,315,000,000 |
| 09/06/2011 | 12,042 | -0.03 ▼ | -0.24 | 12,071 | 25,000 | 9,000 | 3,732,000 | 44,865,000,000 |
| 08/06/2011 | 12,071 | -0.03 ▼ | -0.25 | 12,101 | 25,000 | 9,000 | 3,682,000 | 44,365,000,000 |
| 06/06/2011 | 12,101 | -0.08 ▼ | -0.64 | 12,179 | 25,000 | 9,000 | 3,632,000 | 43,865,000,000 |
| 03/06/2011 | 12,179 | -0.02 ▼ | -0.15 | 12,197 | 25,000 | 9,000 | 3,532,000 | 42,915,000,000 |
| 02/06/2011 | 12,197 | -0.02 ▼ | -0.15 | 12,215 | 25,000 | 9,000 | 3,482,000 | 42,365,000,000 |
| 01/06/2011 | 12,215 | -0.05 ▼ | -0.42 | 12,266 | 25,000 | 9,000 | 3,432,000 | 41,815,000,000 |
| 31/05/2011 | 12,266 | -0.05 ▼ | -0.41 | 12,317 | 25,000 | 9,000 | 3,382,000 | 41,365,000,000 |
| 27/05/2011 | 12,317 | -0.08 ▼ | -0.67 | 12,400 | 25,000 | 9,000 | 3,332,000 | 40,915,000,000 |
| 26/05/2011 | 12,400 | -0.09 ▼ | -0.73 | 12,491 | 25,000 | 9,000 | 3,182,000 | 39,315,000,000 |
| 24/05/2011 | 12,491 | -0.10 ▼ | -0.81 | 12,593 | 25,000 | 9,000 | 3,032,000 | 37,715,000,000 |
| 23/05/2011 | 12,593 | -0.07 ▼ | -0.55 | 12,663 | 25,000 | 9,000 | 2,902,000 | 36,325,000,000 |
| 20/05/2011 | 12,663 | -0.09 ▼ | -0.68 | 12,750 | 25,000 | 9,000 | 2,802,000 | 35,250,000,000 |
| 19/05/2011 | 12,750 | -0.02 ▼ | -0.12 | 12,765 | 25,000 | 9,000 | 2,702,000 | 34,200,000,000 |
| 18/05/2011 | 12,765 | -0.10 ▼ | -0.75 | 12,862 | 25,000 | 9,000 | 2,652,000 | 33,600,000,000 |
| 17/05/2011 | 12,862 | -0.02 ▼ | -0.14 | 12,880 | 25,000 | 9,000 | 2,552,000 | 32,550,000,000 |
| 14/05/2011 | 12,880 | -0.09 ▼ | -0.67 | 12,967 | 25,000 | 9,000 | 2,452,000 | 31,350,000,000 |
| 13/05/2011 | 12,967 | -0.08 ▼ | -0.61 | 13,047 | 25,000 | 9,000 | 2,402,000 | 30,900,000,000 |
| 12/05/2011 | 13,047 | -0.02 ▼ | -0.18 | 13,071 | 25,000 | 9,000 | 2,302,000 | 29,775,000,000 |
| 11/05/2011 | 13,071 | -0.03 ▼ | -0.21 | 13,098 | 25,000 | 9,000 | 2,252,000 | 29,175,000,000 |
| 08/05/2011 | 13,098 | -0.13 ▼ | -1.01 | 13,231 | 25,000 | 9,000 | 2,202,000 | 28,575,000,000 |
| 06/05/2011 | 13,231 | -0.12 ▼ | -0.90 | 13,351 | 25,000 | 10,000 | 2,102,000 | 27,525,000,000 |
| 05/05/2011 | 13,351 | -0.04 ▼ | -0.28 | 13,389 | 25,000 | 10,000 | 2,002,000 | 26,425,000,000 |
| 04/05/2011 | 13,389 | -0.04 ▼ | -0.30 | 13,429 | 25,000 | 10,000 | 1,952,000 | 25,825,000,000 |
| 03/05/2011 | 13,429 | -0.10 ▼ | -0.74 | 13,529 | 25,000 | 10,000 | 1,902,000 | 25,225,000,000 |
| 02/05/2011 | 13,529 | -0.05 ▼ | -0.35 | 13,576 | 25,000 | 10,000 | 1,852,000 | 24,725,000,000 |
| 29/04/2011 | 13,576 | -0.11 ▼ | -0.82 | 13,688 | 25,000 | 10,000 | 1,802,000 | 24,125,000,000 |
| 28/04/2011 | 13,688 | -0.18 ▼ | -1.29 | 13,867 | 25,000 | 10,000 | 1,752,000 | 23,625,000,000 |
| 27/04/2011 | 13,867 | -0.13 ▼ | -0.95 | 14,000 | 25,000 | 10,000 | 1,652,000 | 22,525,000,000 |
| 26/04/2011 | 14,000 | -0.07 ▼ | -0.50 | 14,071 | 25,000 | 12,000 | 1,602,000 | 22,025,000,000 |
| 25/04/2011 | 14,071 | -0.16 ▼ | -1.12 | 14,231 | 25,000 | 12,000 | 1,552,000 | 21,425,000,000 |
| 20/04/2011 | 14,231 | -0.09 ▼ | -0.62 | 14,320 | 25,000 | 12,000 | 1,452,000 | 20,225,000,000 |
| 17/04/2011 | 14,320 | -0.06 ▼ | -0.38 | 14,375 | 25,000 | 13,000 | 1,402,000 | 19,625,000,000 |
| 16/04/2011 | 14,375 | -0.06 ▼ | -0.42 | 14,435 | 25,000 | 13,000 | 1,352,000 | 18,975,000,000 |
| 14/04/2011 | 14,435 | -0.07 ▼ | -0.45 | 14,500 | 25,000 | 13,000 | 1,302,000 | 18,325,000,000 |
| 13/04/2011 | 14,500 | -0.07 ▼ | -0.49 | 14,571 | 25,000 | 13,000 | 1,252,000 | 17,675,000,000 |
| 08/04/2011 | 14,571 | -0.08 ▼ | -0.54 | 14,650 | 25,000 | 13,000 | 1,202,000 | 17,025,000,000 |
| 01/04/2011 | 14,650 | -0.09 ▼ | -0.59 | 14,737 | 25,000 | 13,000 | 1,152,000 | 16,375,000,000 |
| 31/03/2011 | 14,737 | -0.10 ▼ | -0.65 | 14,833 | 25,000 | 13,000 | 1,102,000 | 15,725,000,000 |
| 29/03/2011 | 14,833 | -0.11 ▼ | -0.72 | 14,941 | 25,000 | 13,000 | 1,052,000 | 15,075,000,000 |
| 25/03/2011 | 14,941 | -0.06 ▼ | -0.39 | 15,000 | 25,000 | 14,000 | 1,002,000 | 14,425,000,000 |
| 18/03/2011 | 15,000 | -0.04 ▼ | -0.24 | 15,036 | 25,000 | 14,000 | 852,000 | 12,225,000,000 |
| 15/03/2011 | 15,036 | 0.00 ▼ | -0.01 | 15,038 | 25,000 | 14,000 | 802,000 | 11,500,000,000 |
| 12/03/2011 | 15,038 | -0.05 ▼ | -0.30 | 15,083 | 25,000 | 14,000 | 702,000 | 10,000,000,000 |
| 11/03/2011 | 15,083 | -0.05 ▼ | -0.35 | 15,136 | 25,000 | 14,000 | 602,000 | 8,550,000,000 |
| 06/03/2011 | 15,136 | 0.09 ▲ | 0.62 | 15,042 | 25,000 | 14,000 | 552,000 | 7,825,000,000 |
| 03/03/2011 | 15,042 | -0.05 ▼ | -0.32 | 15,091 | 25,000 | 14,000 | 652,000 | 9,225,000,000 |
| 28/02/2011 | 15,091 | -0.06 ▼ | -0.39 | 15,150 | 25,000 | 14,000 | 602,000 | 8,500,000,000 |
| 27/02/2011 | 15,150 | -0.07 ▼ | -0.47 | 15,222 | 25,000 | 14,000 | 552,000 | 7,775,000,000 |
| 26/02/2011 | 15,222 | -0.35 ▼ | -2.24 | 15,571 | 25,000 | 14,000 | 502,000 | 7,050,000,000 |
| 25/02/2011 | 15,571 | -0.26 ▼ | -1.65 | 15,833 | 25,000 | 14,000 | 302,000 | 4,250,000,000 |
| 24/02/2011 | 15,833 | -0.37 ▼ | -2.27 | 16,200 | 25,000 | 14,000 | 252,000 | 3,550,000,000 |
| 23/02/2011 | 16,200 | -0.55 ▼ | -3.28 | 16,750 | 25,000 | 14,000 | 202,000 | 2,850,000,000 |
| 17/02/2011 | 16,750 | -0.92 ▼ | -5.19 | 17,667 | 25,000 | 14,000 | 152,000 | 2,150,000,000 |
| 16/02/2011 | 17,667 | -1.83 ▼ | -9.40 | 19,500 | 25,000 | 14,000 | 102,000 | 1,450,000,000 |
| 12/02/2011 | 19,500 | -5.50 ▼ | -22.00 | 25,000 | 25,000 | 14,000 | 52,000 | 750,000,000 |
| 27/01/2011 | 25,000 | 10.24 ▲ | 69.38 | 14,760 | 25,000 | 25,000 | 2,000 | 50,000,000 |
| 26/01/2011 | 14,760 | -0.19 ▼ | -1.27 | 14,950 | 25,000 | 11,500 | 122,000 | 1,514,000,000 |
| 24/01/2011 | 14,950 | -1.22 ▼ | -7.56 | 16,173 | 25,000 | 11,500 | 92,000 | 1,094,000,000 |
| 21/01/2011 | 16,173 | 0.17 ▲ | 1.08 | 16,000 | 25,000 | 10,000 | 642,000 | 10,074,000,000 |
| 20/01/2011 | 16,000 | -0.40 ▼ | -2.42 | 16,397 | 25,000 | 10,000 | 742,000 | 11,294,000,000 |
| 19/01/2011 | 16,397 | 0.02 ▲ | 0.13 | 16,375 | 25,000 | 10,000 | 922,000 | 14,519,000,000 |
| 15/01/2011 | 16,375 | 0.54 ▲ | 3.40 | 15,837 | 25,000 | 10,000 | 892,000 | 14,009,000,000 |
| 14/01/2011 | 15,837 | -0.09 ▼ | -0.58 | 15,929 | 25,000 | 10,000 | 1,562,000 | 24,559,000,000 |
| 12/01/2011 | 15,860 | -0.09 ▼ | -0.58 | 15,952 | 25,000 | 10,000 | 1,532,000 | 24,215,000,000 |
| 10/01/2011 | 15,952 | -0.21 ▼ | -1.31 | 16,163 | 25,000 | 10,000 | 1,502,000 | 23,855,000,000 |
| 07/01/2011 | 16,163 | -0.03 ▼ | -0.18 | 16,192 | 25,000 | 10,000 | 1,442,000 | 23,150,000,000 |
| 06/01/2011 | 16,192 | -0.03 ▼ | -0.20 | 16,224 | 25,000 | 10,000 | 1,412,000 | 22,700,000,000 |
| 04/01/2011 | 16,224 | -0.01 ▼ | -0.07 | 16,236 | 25,000 | 10,000 | 1,382,000 | 22,250,000,000 |
| 31/12/2010 | 16,236 | -0.12 ▼ | -0.74 | 16,357 | 25,000 | 10,000 | 1,322,000 | 21,290,000,000 |
| 29/12/2010 | 16,357 | -0.16 ▼ | -0.96 | 16,516 | 25,000 | 10,000 | 1,292,000 | 20,930,000,000 |
| 28/12/2010 | 16,516 | -0.15 ▼ | -0.87 | 16,661 | 25,000 | 10,000 | 1,212,000 | 19,730,000,000 |
| 27/12/2010 | 16,661 | -0.16 ▼ | -0.93 | 16,817 | 25,000 | 10,000 | 1,192,000 | 19,490,000,000 |
| 24/12/2010 | 16,817 | -0.17 ▼ | -0.98 | 16,983 | 25,000 | 10,000 | 1,172,000 | 19,250,000,000 |
| 23/12/2010 | 16,983 | -0.07 ▼ | -0.43 | 17,056 | 25,000 | 10,000 | 1,122,000 | 18,650,000,000 |
| 14/12/2010 | 17,056 | 0.00 ▼ | -0.02 | 17,060 | 25,000 | 10,000 | 1,062,000 | 17,690,000,000 |
| 13/12/2010 | 17,060 | 0.00 ▼ | -0.02 | 17,063 | 25,000 | 10,000 | 1,002,000 | 16,670,000,000 |
| 12/12/2010 | 17,063 | 0.00 ▼ | -0.01 | 17,065 | 25,000 | 10,000 | 972,000 | 16,160,000,000 |
| 09/12/2010 | 17,065 | 0.00 ▼ | -0.02 | 17,068 | 25,000 | 10,000 | 942,000 | 15,650,000,000 |
| 08/12/2010 | 17,068 | 0.00 ▼ | -0.02 | 17,071 | 25,000 | 10,000 | 912,000 | 15,140,000,000 |
| 06/12/2010 | 17,071 | 0.00 ▼ | -0.02 | 17,075 | 25,000 | 10,000 | 882,000 | 14,630,000,000 |
| 03/12/2010 | 17,075 | 0.00 ▼ | -0.02 | 17,079 | 25,000 | 10,000 | 852,000 | 14,120,000,000 |
| 26/11/2010 | 17,079 | -1.81 ▼ | -9.58 | 18,889 | 25,000 | 10,000 | 822,000 | 13,610,000,000 |
| 25/11/2010 | 18,889 | -0.10 ▼ | -0.51 | 18,986 | 25,000 | 10,000 | 2,452,000 | 45,505,000,000 |
| 09/11/2010 | 18,986 | 0.06 ▲ | 0.31 | 18,928 | 25,000 | 10,000 | 2,402,000 | 44,905,000,000 |
| 03/11/2010 | 18,928 | 0.03 ▲ | 0.17 | 18,896 | 25,000 | 10,000 | 2,342,000 | 43,645,000,000 |
| 02/11/2010 | 18,896 | 0.02 ▲ | 0.08 | 18,880 | 25,000 | 10,000 | 2,492,000 | 46,370,000,000 |
| 01/11/2010 | 18,880 | 0.06 ▲ | 0.32 | 18,819 | 25,000 | 10,000 | 2,442,000 | 45,370,000,000 |
| 27/10/2010 | 18,819 | 0.05 ▲ | 0.27 | 18,769 | 25,000 | 10,000 | 2,382,000 | 44,110,000,000 |
| 20/10/2010 | 18,769 | 0.18 ▲ | 0.96 | 18,591 | 25,000 | 10,000 | 2,322,000 | 42,880,000,000 |
| 19/10/2010 | 18,591 | -0.04 ▼ | -0.19 | 18,627 | 25,000 | 10,000 | 2,312,000 | 42,195,000,000 |
| 18/10/2010 | 18,627 | 0.08 ▲ | 0.42 | 18,549 | 25,000 | 10,000 | 2,202,000 | 40,360,000,000 |
| 13/10/2010 | 18,549 | 0.11 ▲ | 0.57 | 18,444 | 25,000 | 10,000 | 2,142,000 | 39,100,000,000 |
| 12/10/2010 | 18,444 | 0.09 ▲ | 0.47 | 18,358 | 25,000 | 10,000 | 2,148,000 | 39,172,000,000 |
| 11/10/2010 | 18,358 | 0.09 ▲ | 0.50 | 18,267 | 25,000 | 10,000 | 2,088,000 | 37,912,000,000 |
| 06/10/2010 | 18,267 | -0.09 ▼ | -0.51 | 18,360 | 25,000 | 10,000 | 2,028,000 | 36,652,000,000 |
| 05/10/2010 | 18,360 | -0.27 ▼ | -1.43 | 18,627 | 25,000 | 10,000 | 1,998,000 | 36,262,000,000 |
| 16/09/2010 | 18,627 | -0.11 ▼ | -0.61 | 18,741 | 25,000 | 17,000 | 1,952,000 | 35,790,000,000 |
| 15/09/2010 | 18,741 | 0.11 ▲ | 0.61 | 18,627 | 25,000 | 17,000 | 2,002,000 | 37,040,000,000 |
| 26/08/2010 | 18,627 | 0.06 ▲ | 0.34 | 18,563 | 25,000 | 17,000 | 1,952,000 | 35,790,000,000 |
| 23/08/2010 | 18,563 | 0.19 ▲ | 1.03 | 18,374 | 25,000 | 15,000 | 1,982,000 | 36,240,000,000 |
| 22/08/2010 | 18,374 | -0.06 ▼ | -0.35 | 18,438 | 25,000 | 15,000 | 1,902,000 | 34,341,000,000 |
| 20/08/2010 | 18,438 | 0.11 ▲ | 0.58 | 18,331 | 25,000 | 17,000 | 1,872,000 | 33,891,000,000 |
| 18/08/2010 | 18,331 | 0.11 ▲ | 0.61 | 18,220 | 25,000 | 17,000 | 1,842,000 | 33,171,000,000 |
| 17/08/2010 | 18,220 | 0.12 ▲ | 0.64 | 18,104 | 25,000 | 17,000 | 1,812,000 | 32,451,000,000 |
| 11/08/2010 | 18,104 | 0.37 ▲ | 2.09 | 17,733 | 25,000 | 17,000 | 1,762,000 | 31,251,000,000 |
| 10/08/2010 | 17,733 | 0.00 ▼ | -0.02 | 17,736 | 25,000 | 17,000 | 1,662,000 | 29,046,000,000 |
| 09/08/2010 | 17,736 | 0.01 ▲ | 0.03 | 17,730 | 25,000 | 17,000 | 1,672,000 | 29,225,000,000 |
| 08/08/2010 | 17,730 | 0.01 ▲ | 0.06 | 17,720 | 25,000 | 17,000 | 1,642,000 | 28,685,000,000 |
| 07/08/2010 | 17,720 | 0.01 ▲ | 0.03 | 17,714 | 25,000 | 17,000 | 1,602,000 | 27,966,000,000 |
| 06/08/2010 | 17,714 | 0.01 ▲ | 0.04 | 17,707 | 25,000 | 17,000 | 1,572,000 | 27,426,000,000 |
| 05/08/2010 | 17,707 | 0.02 ▲ | 0.11 | 17,688 | 25,000 | 17,000 | 1,542,000 | 26,886,000,000 |
| 04/08/2010 | 17,688 | 0.02 ▲ | 0.11 | 17,668 | 25,000 | 17,000 | 1,512,000 | 26,331,000,000 |
| 03/08/2010 | 17,668 | 0.02 ▲ | 0.12 | 17,646 | 25,000 | 17,000 | 1,482,000 | 25,776,000,000 |
| 28/07/2010 | 17,646 | 0.01 ▲ | 0.03 | 17,641 | 25,000 | 17,000 | 1,452,000 | 25,221,000,000 |
| 27/07/2010 | 17,641 | 0.01 ▲ | 0.03 | 17,636 | 25,000 | 17,000 | 1,482,000 | 25,755,000,000 |
| 26/07/2010 | 17,636 | 0.01 ▲ | 0.06 | 17,626 | 25,000 | 17,000 | 1,512,000 | 26,289,000,000 |
| 24/07/2010 | 17,626 | 0.00 ▼ | -0.01 | 17,628 | 25,000 | 17,000 | 1,452,000 | 25,209,000,000 |
| 23/07/2010 | 17,628 | 0.01 ▲ | 0.07 | 17,615 | 25,000 | 17,000 | 1,392,000 | 24,153,000,000 |
| 22/07/2010 | 17,615 | 0.03 ▲ | 0.16 | 17,587 | 25,000 | 17,000 | 1,302,000 | 22,554,000,000 |
| 21/07/2010 | 17,587 | 0.02 ▲ | 0.11 | 17,568 | 25,000 | 17,000 | 1,212,000 | 20,931,000,000 |
| 20/07/2010 | 17,568 | -0.02 ▼ | -0.09 | 17,583 | 25,000 | 17,000 | 1,242,000 | 21,438,000,000 |
| 19/07/2010 | 17,583 | -0.01 ▼ | -0.03 | 17,588 | 25,000 | 17,000 | 1,212,000 | 20,922,000,000 |
| 18/07/2010 | 17,588 | -0.03 ▼ | -0.14 | 17,613 | 25,000 | 17,000 | 1,102,000 | 18,994,000,000 |
| 17/07/2010 | 17,613 | -0.04 ▼ | -0.20 | 17,648 | 25,000 | 17,000 | 1,042,000 | 17,956,000,000 |
| 16/07/2010 | 17,648 | -0.04 ▼ | -0.23 | 17,689 | 25,000 | 17,000 | 922,000 | 15,868,000,000 |
| 15/07/2010 | 17,689 | 0.03 ▲ | 0.15 | 17,663 | 25,000 | 17,000 | 872,000 | 15,008,000,000 |
| 14/07/2010 | 17,663 | -0.06 ▼ | -0.35 | 17,725 | 25,000 | 17,000 | 862,000 | 14,823,000,000 |
| 13/07/2010 | 17,725 | 0.03 ▲ | 0.18 | 17,694 | 25,000 | 17,000 | 712,000 | 12,248,000,000 |
| 12/07/2010 | 17,694 | -0.05 ▼ | -0.26 | 17,740 | 25,000 | 17,000 | 662,000 | 11,383,000,000 |
| 11/07/2010 | 17,740 | -0.14 ▼ | -0.80 | 17,883 | 25,000 | 17,000 | 632,000 | 10,873,000,000 |
| 10/07/2010 | 17,883 | 0.07 ▲ | 0.38 | 17,815 | 25,000 | 17,000 | 472,000 | 8,138,000,000 |
| 09/07/2010 | 17,815 | -0.07 ▼ | -0.38 | 17,883 | 25,000 | 17,000 | 492,000 | 8,478,000,000 |
| 08/07/2010 | 17,883 | 0.13 ▲ | 0.71 | 17,757 | 25,000 | 17,000 | 472,000 | 8,138,000,000 |
| 07/07/2010 | 17,757 | -0.13 ▼ | -0.70 | 17,883 | 25,000 | 17,000 | 542,000 | 9,328,000,000 |
| 06/07/2010 | 17,883 | -0.44 ▼ | -2.41 | 18,325 | 25,000 | 17,000 | 422,000 | 7,288,000,000 |
| 05/07/2010 | 18,325 | -0.06 ▼ | -0.34 | 18,388 | 25,000 | 17,000 | 262,000 | 4,568,000,000 |
| 04/07/2010 | 18,388 | -0.24 ▼ | -1.29 | 18,629 | 25,000 | 17,000 | 292,000 | 5,103,000,000 |
| 03/07/2010 | 18,629 | -0.19 ▼ | -1.00 | 18,817 | 25,000 | 17,400 | 282,000 | 4,960,000,000 |
| 02/07/2010 | 18,817 | -0.16 ▼ | -0.86 | 18,980 | 25,000 | 17,400 | 232,000 | 4,085,000,000 |
| 01/07/2010 | 18,980 | 0.75 ▲ | 4.10 | 18,233 | 25,000 | 17,000 | 192,000 | 3,355,000,000 |
| 30/06/2010 | 18,233 | -0.52 ▼ | -2.76 | 18,750 | 25,000 | 15,000 | 222,000 | 3,800,000,000 |
| 27/06/2010 | 18,750 | -1.25 ▼ | -6.25 | 20,000 | 25,000 | 15,000 | 112,000 | 1,910,000,000 |
| 25/06/2010 | 20,000 | 0.75 ▲ | 3.90 | 19,250 | 25,000 | 17,000 | 92,000 | 1,610,000,000 |
| 23/06/2010 | 19,250 | -0.75 ▼ | -3.75 | 20,000 | 25,000 | 17,000 | 152,000 | 2,630,000,000 |
| 22/06/2010 | 20,000 | -5.00 ▼ | -20.00 | 25,000 | 25,000 | 17,000 | 92,000 | 1,610,000,000 |
| 11/06/2010 | 25,000 | 3.50 ▲ | 16.28 | 21,500 | 25,000 | 25,000 | 2,000 | 50,000,000 |
| 09/06/2010 | 21,500 | -3.50 ▼ | -14.00 | 25,000 | 25,000 | 18,000 | 62,000 | 1,130,000,000 |
| 04/06/2010 | 25,000 | 4.00 ▲ | 19.05 | 21,000 | 25,000 | 25,000 | 2,000 | 50,000,000 |
| 02/06/2010 | 21,000 | -4.00 ▼ | -16.00 | 25,000 | 25,000 | 17,000 | 52,000 | 900,000,000 |
| 01/06/2010 | 25,000 | 0.00 ■■ | 0.00 | 0 | 25,000 | 25,000 | 2,000 | 50,000,000 |