Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
RKBANK » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 05/06/2013 | 5,000 | -0.50 ▼ | -9.09 | 5,500 | 5,000 | 5,000 | 20,000 | 100,000,000 |
| 21/05/2013 | 5,500 | -0.30 ▼ | -5.17 | 5,800 | 5,500 | 5,500 | 300,000 | 1,650,000,000 |
| 03/03/2013 | 5,800 | -0.20 ▼ | -3.33 | 6,000 | 5,800 | 5,800 | 100,000 | 580,000,000 |
| 04/02/2013 | 6,000 | 0.17 ▲ | 2.86 | 5,833 | 6,500 | 5,500 | 520,000 | 3,360,000,000 |
| 02/02/2013 | 5,833 | 0.13 ▲ | 2.33 | 5,700 | 6,500 | 5,500 | 1,020,000 | 6,110,000,000 |
| 28/01/2013 | 5,700 | 0.20 ▲ | 3.64 | 5,500 | 6,500 | 5,000 | 1,570,000 | 9,360,000,000 |
| 25/01/2013 | 5,500 | -1.00 ▼ | -15.38 | 6,500 | 6,000 | 5,000 | 550,000 | 3,250,000,000 |
| 23/10/2012 | 6,500 | -0.40 ▼ | -5.80 | 6,900 | 6,500 | 6,500 | 100,000 | 650,000,000 |
| 19/10/2012 | 6,900 | -0.40 ▼ | -5.48 | 7,300 | 7,300 | 6,500 | 300,000 | 2,110,000,000 |
| 28/08/2012 | 7,200 | -0.80 ▼ | -10.00 | 8,000 | 7,200 | 7,200 | 200,000 | 1,440,000,000 |
| 25/08/2012 | 8,000 | 0.30 ▲ | 3.90 | 7,700 | 8,000 | 8,000 | 800,000 | 6,400,000,000 |
| 24/08/2012 | 7,700 | -0.30 ▼ | -3.75 | 8,000 | 8,000 | 7,000 | 1,200,000 | 9,240,000,000 |
| 23/08/2012 | 8,000 | 0.33 ▲ | 4.34 | 7,667 | 8,000 | 8,000 | 800,000 | 6,400,000,000 |
| 22/08/2012 | 7,667 | -1.47 ▼ | -16.05 | 9,133 | 8,000 | 7,000 | 900,000 | 7,100,000,000 |
| 18/08/2012 | 9,133 | 0.68 ▲ | 7.99 | 8,457 | 18,700 | 7,000 | 2,449,000 | 20,777,000,000 |
| 17/08/2012 | 8,457 | -0.24 ▼ | -2.76 | 8,697 | 18,700 | 7,000 | 2,779,000 | 23,172,000,000 |
| 16/08/2012 | 8,697 | 0.26 ▲ | 3.13 | 8,433 | 18,700 | 7,000 | 3,829,000 | 32,472,000,000 |
| 15/08/2012 | 8,433 | -0.10 ▼ | -1.11 | 8,528 | 18,700 | 7,000 | 4,248,000 | 35,507,700,000 |
| 13/08/2012 | 8,528 | -0.03 ▼ | -0.40 | 8,562 | 18,700 | 7,000 | 4,098,000 | 34,432,700,000 |
| 11/08/2012 | 8,562 | -0.04 ▼ | -0.48 | 8,603 | 18,700 | 7,000 | 4,048,000 | 34,072,700,000 |
| 09/08/2012 | 8,603 | 0.12 ▲ | 1.41 | 8,483 | 18,700 | 7,100 | 3,948,000 | 33,372,700,000 |
| 08/08/2012 | 8,483 | -0.07 ▼ | -0.80 | 8,551 | 18,700 | 6,800 | 4,848,000 | 39,652,700,000 |
| 07/08/2012 | 8,551 | -0.03 ▼ | -0.33 | 8,579 | 18,700 | 6,800 | 4,748,000 | 38,937,700,000 |
| 04/08/2012 | 8,579 | 0.24 ▲ | 2.88 | 8,339 | 18,700 | 6,800 | 4,698,000 | 38,562,700,000 |
| 03/08/2012 | 8,339 | -0.01 ▼ | -0.11 | 8,348 | 18,700 | 6,800 | 9,098,000 | 71,372,700,000 |
| 02/08/2012 | 8,348 | -0.01 ▼ | -0.14 | 8,360 | 18,700 | 6,800 | 9,318,000 | 72,997,700,000 |
| 01/08/2012 | 8,360 | -0.03 ▼ | -0.30 | 8,385 | 18,700 | 6,800 | 9,259,000 | 72,517,000,000 |
| 31/07/2012 | 8,385 | -0.05 ▼ | -0.56 | 8,432 | 18,700 | 6,800 | 9,209,000 | 72,157,000,000 |
| 30/07/2012 | 8,432 | -0.12 ▼ | -1.44 | 8,555 | 18,700 | 6,800 | 8,659,000 | 68,047,000,000 |
| 27/07/2012 | 8,555 | 0.26 ▲ | 3.10 | 8,298 | 18,700 | 7,000 | 7,879,000 | 62,358,000,000 |
| 26/07/2012 | 8,298 | -0.20 ▼ | -2.35 | 8,498 | 18,700 | 6,500 | 8,779,000 | 68,388,000,000 |
| 25/07/2012 | 8,498 | -0.12 ▼ | -1.40 | 8,619 | 18,700 | 6,500 | 6,599,000 | 52,482,000,000 |
| 24/07/2012 | 8,619 | -0.05 ▼ | -0.52 | 8,664 | 18,700 | 6,500 | 5,799,000 | 46,882,000,000 |
| 23/07/2012 | 8,664 | -0.08 ▼ | -0.95 | 8,747 | 18,700 | 6,500 | 5,599,000 | 45,482,000,000 |
| 19/07/2012 | 8,747 | 0.64 ▲ | 7.85 | 8,110 | 18,700 | 6,500 | 4,899,000 | 40,332,000,000 |
| 18/07/2012 | 8,110 | -0.04 ▼ | -0.52 | 8,152 | 18,700 | 6,500 | 5,119,000 | 41,824,000,000 |
| 17/07/2012 | 8,152 | 0.01 ▲ | 0.12 | 8,142 | 18,700 | 6,500 | 4,579,000 | 37,818,000,000 |
| 16/07/2012 | 8,142 | -0.03 ▼ | -0.40 | 8,175 | 18,700 | 6,500 | 4,529,000 | 37,568,000,000 |
| 13/07/2012 | 8,175 | -0.02 ▼ | -0.20 | 8,191 | 18,700 | 6,500 | 4,579,000 | 38,118,000,000 |
| 12/07/2012 | 8,191 | -0.02 ▼ | -0.21 | 8,208 | 18,700 | 7,000 | 4,479,000 | 37,568,000,000 |
| 11/07/2012 | 8,208 | 0.04 ▲ | 0.43 | 8,173 | 18,700 | 7,000 | 4,439,000 | 37,262,000,000 |
| 10/07/2012 | 8,173 | 0.04 ▲ | 0.43 | 8,138 | 18,700 | 6,000 | 4,539,000 | 37,862,000,000 |
| 09/07/2012 | 8,138 | 0.03 ▲ | 0.36 | 8,109 | 18,700 | 6,000 | 4,724,000 | 39,207,500,000 |
| 08/07/2012 | 8,109 | -0.04 ▼ | -0.53 | 8,152 | 18,700 | 6,000 | 4,989,000 | 41,002,000,000 |
| 06/07/2012 | 8,152 | -0.01 ▼ | -0.15 | 8,164 | 18,700 | 6,000 | 4,789,000 | 39,652,000,000 |
| 05/07/2012 | 8,164 | 0.00 ▲ | 0.01 | 8,163 | 18,700 | 6,000 | 4,439,000 | 36,892,000,000 |
| 03/07/2012 | 8,163 | -0.04 ▼ | -0.45 | 8,200 | 18,700 | 6,000 | 4,389,000 | 36,482,000,000 |
| 02/07/2012 | 8,200 | -0.02 ▼ | -0.24 | 8,220 | 18,700 | 7,000 | 4,239,000 | 35,472,000,000 |
| 01/07/2012 | 8,220 | 0.01 ▲ | 0.11 | 8,211 | 18,700 | 7,000 | 4,149,000 | 34,756,000,000 |
| 30/06/2012 | 8,211 | -0.02 ▼ | -0.26 | 8,232 | 18,700 | 7,000 | 4,309,000 | 35,930,000,000 |
| 29/06/2012 | 8,232 | -0.02 ▼ | -0.28 | 8,255 | 18,700 | 7,000 | 4,269,000 | 35,624,000,000 |
| 28/06/2012 | 8,255 | -0.03 ▼ | -0.30 | 8,280 | 18,700 | 7,000 | 4,229,000 | 35,318,000,000 |
| 27/06/2012 | 8,280 | -0.03 ▼ | -0.31 | 8,306 | 18,700 | 7,000 | 4,189,000 | 35,012,000,000 |
| 23/06/2012 | 8,306 | -0.04 ▼ | -0.49 | 8,347 | 18,700 | 7,000 | 4,149,000 | 34,706,000,000 |
| 22/06/2012 | 8,347 | 0.04 ▲ | 0.52 | 8,304 | 18,700 | 7,000 | 3,949,000 | 33,226,000,000 |
| 19/06/2012 | 8,304 | -0.01 ▼ | -0.17 | 8,318 | 18,700 | 7,000 | 4,299,000 | 35,766,000,000 |
| 18/06/2012 | 8,318 | 0.03 ▲ | 0.31 | 8,292 | 18,700 | 7,000 | 4,249,000 | 35,381,000,000 |
| 17/06/2012 | 8,292 | -0.03 ▼ | -0.32 | 8,319 | 18,700 | 7,000 | 5,049,000 | 41,781,000,000 |
| 15/06/2012 | 8,319 | 0.53 ▲ | 6.80 | 7,789 | 18,700 | 7,000 | 4,849,000 | 40,381,000,000 |
| 14/06/2012 | 7,789 | 0.00 ▼ | -0.05 | 7,793 | 18,700 | 7,000 | 35,049,000 | 270,521,000,000 |
| 13/06/2012 | 7,793 | 0.00 ▼ | -0.05 | 7,797 | 18,700 | 7,000 | 34,649,000 | 267,561,000,000 |
| 12/06/2012 | 7,797 | 0.00 ▼ | -0.05 | 7,801 | 18,700 | 7,000 | 34,609,000 | 267,265,000,000 |
| 09/06/2012 | 7,801 | 0.00 ▼ | -0.05 | 7,805 | 18,700 | 7,000 | 34,209,000 | 264,305,000,000 |
| 08/06/2012 | 7,805 | -0.01 ▼ | -0.06 | 7,810 | 18,700 | 7,000 | 33,809,000 | 261,345,000,000 |
| 07/06/2012 | 7,810 | 0.00 ▼ | -0.05 | 7,814 | 18,700 | 7,000 | 33,409,000 | 258,385,000,000 |
| 06/06/2012 | 7,814 | 0.00 ▼ | -0.05 | 7,818 | 18,700 | 7,000 | 33,009,000 | 255,425,000,000 |
| 05/06/2012 | 7,818 | 0.00 ▼ | -0.05 | 7,822 | 18,700 | 7,000 | 32,609,000 | 252,465,000,000 |
| 04/06/2012 | 7,822 | -0.01 ▼ | -0.06 | 7,827 | 18,700 | 7,000 | 32,159,000 | 249,140,000,000 |
| 01/06/2012 | 7,827 | 0.01 ▲ | 0.09 | 7,820 | 18,700 | 7,000 | 31,759,000 | 246,180,000,000 |
| 31/05/2012 | 7,820 | 0.00 ▼ | -0.05 | 7,824 | 18,700 | 7,000 | 31,959,000 | 247,620,000,000 |
| 30/05/2012 | 7,824 | 0.01 ▲ | 0.18 | 7,810 | 18,700 | 7,000 | 31,459,000 | 243,960,000,000 |
| 29/05/2012 | 7,810 | -0.01 ▼ | -0.12 | 7,819 | 18,700 | 6,300 | 31,559,000 | 244,645,000,000 |
| 28/05/2012 | 7,819 | -0.01 ▼ | -0.11 | 7,828 | 18,700 | 6,300 | 30,959,000 | 240,205,000,000 |
| 27/05/2012 | 7,828 | -0.01 ▼ | -0.06 | 7,833 | 18,700 | 6,300 | 30,359,000 | 235,765,000,000 |
| 26/05/2012 | 7,833 | -0.01 ▼ | -0.14 | 7,844 | 18,700 | 6,300 | 29,959,000 | 232,805,000,000 |
| 24/05/2012 | 7,844 | -0.01 ▼ | -0.06 | 7,849 | 18,700 | 6,300 | 29,159,000 | 226,885,000,000 |
| 23/05/2012 | 7,849 | 0.00 ▼ | -0.05 | 7,853 | 18,700 | 6,300 | 28,759,000 | 223,925,000,000 |
| 22/05/2012 | 7,853 | -0.01 ▼ | -0.08 | 7,859 | 18,700 | 6,300 | 28,559,000 | 222,425,000,000 |
| 19/05/2012 | 7,859 | -0.01 ▼ | -0.06 | 7,864 | 18,700 | 6,300 | 28,159,000 | 219,465,000,000 |
| 18/05/2012 | 7,864 | 0.00 ▼ | -0.01 | 7,865 | 18,700 | 6,300 | 27,759,000 | 216,505,000,000 |
| 14/05/2012 | 7,865 | -0.01 ▼ | -0.08 | 7,871 | 18,700 | 6,300 | 27,709,000 | 216,120,000,000 |
| 13/05/2012 | 7,871 | -0.01 ▼ | -0.09 | 7,878 | 18,700 | 6,300 | 27,309,000 | 213,160,000,000 |
| 11/05/2012 | 7,878 | 0.00 ▼ | -0.01 | 7,879 | 18,700 | 6,300 | 27,269,000 | 212,868,000,000 |
| 10/05/2012 | 7,879 | -0.01 ▼ | -0.09 | 7,886 | 18,700 | 6,300 | 27,219,000 | 212,483,000,000 |
| 08/05/2012 | 7,886 | 0.00 ▼ | -0.05 | 7,890 | 18,700 | 6,300 | 26,819,000 | 209,523,000,000 |
| 06/05/2012 | 7,890 | -0.01 ▼ | -0.08 | 7,896 | 18,700 | 6,300 | 26,439,000 | 206,713,000,000 |
| 03/05/2012 | 7,896 | -0.03 ▼ | -0.35 | 7,924 | 18,700 | 6,300 | 26,039,000 | 203,753,000,000 |
| 02/05/2012 | 7,924 | -0.03 ▼ | -0.43 | 7,958 | 18,700 | 6,300 | 24,999,000 | 196,051,000,000 |
| 30/04/2012 | 7,958 | 0.00 ▼ | -0.05 | 7,962 | 18,700 | 7,200 | 24,099,000 | 189,466,000,000 |
| 28/04/2012 | 7,962 | -0.01 ▼ | -0.10 | 7,970 | 18,700 | 7,200 | 24,079,000 | 189,316,000,000 |
| 27/04/2012 | 7,970 | -0.01 ▼ | -0.11 | 7,979 | 18,700 | 7,200 | 23,679,000 | 186,356,000,000 |
| 26/04/2012 | 7,979 | -0.01 ▼ | -0.11 | 7,988 | 18,700 | 7,200 | 23,639,000 | 186,060,000,000 |
| 25/04/2012 | 7,988 | -0.02 ▼ | -0.22 | 8,006 | 18,700 | 7,200 | 23,599,000 | 185,764,000,000 |
| 24/04/2012 | 8,006 | -0.02 ▼ | -0.27 | 8,028 | 18,700 | 7,200 | 23,159,000 | 182,508,000,000 |
| 23/04/2012 | 8,028 | -0.02 ▼ | -0.21 | 8,045 | 18,700 | 7,200 | 22,719,000 | 179,256,000,000 |
| 22/04/2012 | 8,045 | -0.02 ▼ | -0.21 | 8,062 | 18,700 | 7,200 | 22,299,000 | 176,150,000,000 |
| 21/04/2012 | 8,062 | -0.02 ▼ | -0.30 | 8,086 | 18,700 | 7,200 | 22,239,000 | 175,708,000,000 |
| 19/04/2012 | 8,086 | -0.01 ▼ | -0.16 | 8,099 | 18,700 | 7,200 | 21,799,000 | 172,452,000,000 |
| 15/04/2012 | 8,099 | -0.01 ▼ | -0.16 | 8,112 | 18,700 | 7,200 | 21,199,000 | 167,892,000,000 |
| 14/04/2012 | 8,112 | -0.01 ▼ | -0.17 | 8,126 | 18,700 | 7,200 | 20,799,000 | 164,932,000,000 |
| 12/04/2012 | 8,126 | -0.01 ▼ | -0.17 | 8,140 | 18,700 | 7,200 | 20,399,000 | 161,972,000,000 |
| 11/04/2012 | 8,140 | -0.01 ▼ | -0.17 | 8,154 | 18,700 | 7,200 | 19,999,000 | 159,012,000,000 |
| 10/04/2012 | 8,154 | -0.02 ▼ | -0.28 | 8,177 | 18,700 | 7,200 | 19,599,000 | 156,052,000,000 |
| 09/04/2012 | 8,177 | -0.03 ▼ | -0.32 | 8,203 | 18,700 | 7,200 | 18,999,000 | 151,592,000,000 |
| 06/04/2012 | 8,203 | -0.02 ▼ | -0.21 | 8,220 | 18,700 | 7,200 | 18,499,000 | 147,912,000,000 |
| 04/04/2012 | 8,220 | -0.02 ▼ | -0.22 | 8,238 | 18,700 | 7,200 | 18,099,000 | 144,952,000,000 |
| 02/04/2012 | 8,238 | -0.02 ▼ | -0.23 | 8,257 | 18,700 | 7,200 | 17,699,000 | 141,992,000,000 |
| 01/04/2012 | 8,257 | 0.01 ▲ | 0.15 | 8,245 | 18,700 | 7,200 | 17,299,000 | 139,032,000,000 |
| 31/03/2012 | 8,245 | -0.01 ▼ | -0.15 | 8,257 | 18,700 | 7,200 | 17,799,000 | 142,892,000,000 |
| 29/03/2012 | 8,257 | -0.03 ▼ | -0.40 | 8,290 | 18,700 | 7,200 | 17,299,000 | 139,032,000,000 |
| 26/03/2012 | 8,290 | -0.02 ▼ | -0.25 | 8,311 | 18,700 | 7,300 | 16,799,000 | 135,352,000,000 |
| 23/03/2012 | 8,311 | -0.01 ▼ | -0.10 | 8,319 | 18,700 | 7,300 | 16,399,000 | 132,392,000,000 |
| 22/03/2012 | 8,319 | 0.03 ▲ | 0.40 | 8,286 | 18,700 | 7,300 | 15,500,000 | 125,250,000,000 |
| 21/03/2012 | 8,286 | -0.03 ▼ | -0.37 | 8,317 | 18,700 | 4,000 | 15,499,000 | 123,826,000,000 |
| 20/03/2012 | 8,317 | -0.03 ▼ | -0.41 | 8,351 | 18,700 | 4,000 | 14,899,000 | 119,366,000,000 |
| 19/03/2012 | 8,351 | -0.01 ▼ | -0.06 | 8,356 | 18,700 | 4,000 | 14,299,000 | 114,906,000,000 |
| 18/03/2012 | 8,356 | -0.02 ▼ | -0.25 | 8,377 | 18,700 | 4,000 | 14,249,000 | 114,506,000,000 |
| 16/03/2012 | 8,377 | 0.00 ▲ | 0.02 | 8,375 | 18,700 | 4,000 | 13,849,000 | 111,486,000,000 |
| 15/03/2012 | 8,375 | 0.01 ▲ | 0.07 | 8,369 | 18,700 | 4,000 | 13,949,000 | 112,306,000,000 |
| 13/03/2012 | 8,369 | -0.01 ▼ | -0.12 | 8,379 | 18,700 | 4,000 | 13,799,000 | 111,036,000,000 |
| 11/03/2012 | 8,379 | -0.02 ▼ | -0.26 | 8,401 | 18,700 | 4,000 | 13,399,000 | 107,836,000,000 |
| 09/03/2012 | 8,401 | -0.02 ▼ | -0.23 | 8,420 | 18,700 | 4,000 | 12,599,000 | 101,436,000,000 |
| 08/03/2012 | 8,420 | -0.01 ▼ | -0.15 | 8,433 | 18,700 | 4,000 | 11,999,000 | 96,636,000,000 |
| 06/03/2012 | 8,433 | -0.02 ▼ | -0.18 | 8,448 | 18,700 | 4,000 | 11,599,000 | 93,436,000,000 |
| 05/03/2012 | 8,448 | -0.09 ▼ | -1.08 | 8,540 | 18,700 | 4,000 | 11,199,000 | 90,236,000,000 |
| 03/03/2012 | 8,540 | -0.02 ▼ | -0.22 | 8,559 | 18,700 | 8,000 | 10,400,000 | 85,440,000,000 |
| 02/03/2012 | 8,559 | -0.02 ▼ | -0.24 | 8,580 | 18,700 | 8,000 | 10,000,000 | 82,240,000,000 |
| 29/02/2012 | 8,580 | -0.02 ▼ | -0.26 | 8,602 | 18,700 | 8,000 | 9,600,000 | 79,040,000,000 |
| 27/02/2012 | 8,602 | -0.05 ▼ | -0.59 | 8,653 | 18,700 | 8,000 | 9,200,000 | 75,840,000,000 |
| 26/02/2012 | 8,653 | 0.00 ▼ | -0.01 | 8,654 | 18,700 | 8,000 | 8,350,000 | 69,010,000,000 |
| 24/02/2012 | 8,654 | 0.00 ▼ | -0.02 | 8,656 | 18,700 | 8,000 | 8,300,000 | 68,580,000,000 |
| 22/02/2012 | 8,656 | -0.03 ▼ | -0.35 | 8,686 | 18,700 | 8,000 | 8,250,000 | 68,150,000,000 |
| 21/02/2012 | 8,686 | -0.05 ▼ | -0.60 | 8,738 | 18,700 | 8,000 | 7,850,000 | 64,950,000,000 |
| 17/02/2012 | 8,738 | -0.04 ▼ | -0.49 | 8,781 | 18,700 | 8,000 | 7,250,000 | 60,150,000,000 |
| 16/02/2012 | 8,781 | -0.05 ▼ | -0.51 | 8,826 | 18,700 | 8,000 | 6,800,000 | 56,520,000,000 |
| 15/02/2012 | 8,826 | -0.05 ▼ | -0.56 | 8,876 | 18,700 | 8,000 | 6,400,000 | 53,320,000,000 |
| 14/02/2012 | 8,876 | -0.06 ▼ | -0.63 | 8,932 | 18,700 | 8,000 | 6,000,000 | 50,120,000,000 |
| 10/02/2012 | 8,932 | -0.07 ▼ | -0.72 | 8,997 | 18,700 | 8,000 | 5,600,000 | 46,920,000,000 |
| 09/02/2012 | 8,997 | -0.07 ▼ | -0.80 | 9,070 | 18,700 | 8,000 | 5,200,000 | 43,720,000,000 |
| 08/02/2012 | 9,070 | -0.09 ▼ | -0.94 | 9,156 | 18,700 | 8,000 | 4,800,000 | 40,520,000,000 |
| 02/02/2012 | 9,156 | -0.10 ▼ | -1.09 | 9,257 | 18,700 | 8,000 | 4,400,000 | 37,320,000,000 |
| 01/02/2012 | 9,257 | -0.12 ▼ | -1.27 | 9,376 | 18,700 | 8,000 | 4,000,000 | 34,120,000,000 |
| 16/01/2012 | 9,376 | -0.15 ▼ | -1.52 | 9,521 | 18,700 | 8,000 | 3,600,000 | 30,920,000,000 |
| 11/01/2012 | 9,521 | -0.18 ▼ | -1.85 | 9,700 | 18,700 | 8,000 | 3,200,000 | 27,720,000,000 |
| 09/01/2012 | 9,700 | -0.23 ▼ | -2.29 | 9,927 | 18,700 | 8,000 | 2,800,000 | 24,520,000,000 |
| 06/01/2012 | 9,927 | -0.30 ▼ | -2.90 | 10,223 | 18,700 | 8,000 | 2,400,000 | 21,320,000,000 |
| 04/01/2012 | 10,223 | -0.40 ▼ | -3.80 | 10,627 | 18,700 | 8,000 | 2,000,000 | 18,120,000,000 |
| 03/01/2012 | 10,627 | -0.58 ▼ | -5.21 | 11,211 | 18,700 | 8,000 | 1,600,000 | 14,920,000,000 |
| 02/01/2012 | 11,211 | -0.92 ▼ | -7.57 | 12,129 | 18,700 | 8,000 | 1,200,000 | 11,720,000,000 |
| 20/12/2011 | 12,129 | 3.14 ▲ | 34.98 | 8,986 | 18,700 | 9,500 | 800,000 | 8,520,000,000 |
| 14/12/2011 | 8,986 | -0.02 ▼ | -0.19 | 9,003 | 18,700 | 8,000 | 26,400,000 | 233,720,000,000 |
| 12/12/2011 | 9,003 | -0.01 ▼ | -0.16 | 9,017 | 18,700 | 8,000 | 25,800,000 | 228,820,000,000 |
| 09/12/2011 | 9,017 | -0.02 ▼ | -0.17 | 9,032 | 18,700 | 8,000 | 25,400,000 | 225,620,000,000 |
| 07/12/2011 | 9,032 | -0.02 ▼ | -0.17 | 9,047 | 18,700 | 8,000 | 24,800,000 | 220,620,000,000 |
| 05/12/2011 | 9,047 | 0.02 ▲ | 0.17 | 9,032 | 18,700 | 8,000 | 24,400,000 | 217,420,000,000 |
| 02/12/2011 | 9,032 | -0.02 ▼ | -0.25 | 9,055 | 18,700 | 7,000 | 29,200,000 | 260,570,000,000 |
| 01/12/2011 | 9,055 | -0.02 ▼ | -0.26 | 9,079 | 18,700 | 7,000 | 28,600,000 | 255,770,000,000 |
| 30/11/2011 | 9,079 | 0.04 ▲ | 0.40 | 9,043 | 18,700 | 7,000 | 28,000,000 | 250,970,000,000 |
| 29/11/2011 | 9,043 | -0.02 ▼ | -0.17 | 9,058 | 18,700 | 7,000 | 28,330,000 | 253,587,000,000 |
| 28/11/2011 | 9,058 | -0.02 ▼ | -0.17 | 9,073 | 18,700 | 7,000 | 28,190,000 | 252,517,000,000 |
| 27/11/2011 | 9,073 | -0.01 ▼ | -0.13 | 9,085 | 18,700 | 7,000 | 27,690,000 | 248,467,000,000 |
| 24/11/2011 | 9,085 | -0.01 ▼ | -0.14 | 9,098 | 18,700 | 7,000 | 27,290,000 | 245,267,000,000 |
| 21/11/2011 | 9,098 | -0.01 ▼ | -0.14 | 9,111 | 18,700 | 7,000 | 26,890,000 | 242,067,000,000 |
| 18/11/2011 | 9,111 | -0.02 ▼ | -0.24 | 9,133 | 18,700 | 7,000 | 26,490,000 | 238,867,000,000 |
| 17/11/2011 | 9,133 | -0.01 ▼ | -0.15 | 9,147 | 18,700 | 7,000 | 25,920,000 | 234,228,000,000 |
| 16/11/2011 | 9,147 | -0.01 ▼ | -0.15 | 9,161 | 18,700 | 7,000 | 25,520,000 | 231,028,000,000 |
| 14/11/2011 | 9,161 | -0.02 ▼ | -0.16 | 9,176 | 18,700 | 7,000 | 25,120,000 | 227,828,000,000 |
| 11/11/2011 | 9,176 | -0.02 ▼ | -0.16 | 9,191 | 18,700 | 7,000 | 24,720,000 | 224,628,000,000 |
| 10/11/2011 | 9,191 | -0.02 ▼ | -0.16 | 9,206 | 18,700 | 7,000 | 24,320,000 | 221,428,000,000 |
| 09/11/2011 | 9,206 | -0.03 ▼ | -0.32 | 9,236 | 18,700 | 7,000 | 23,920,000 | 218,228,000,000 |
| 07/11/2011 | 9,236 | -0.03 ▼ | -0.27 | 9,261 | 18,700 | 7,700 | 23,420,000 | 214,328,000,000 |
| 04/11/2011 | 9,261 | 0.00 ▼ | -0.01 | 9,262 | 18,700 | 7,700 | 22,820,000 | 209,528,000,000 |
| 03/11/2011 | 9,262 | -0.02 ▼ | -0.22 | 9,282 | 18,700 | 7,700 | 22,720,000 | 208,628,000,000 |
| 28/10/2011 | 9,282 | -0.01 ▼ | -0.15 | 9,296 | 18,700 | 7,700 | 22,220,000 | 204,528,000,000 |
| 27/10/2011 | 9,296 | -0.02 ▼ | -0.26 | 9,320 | 18,700 | 7,700 | 21,620,000 | 199,428,000,000 |
| 26/10/2011 | 9,320 | -0.01 ▼ | -0.15 | 9,334 | 18,700 | 7,700 | 21,020,000 | 194,428,000,000 |
| 24/10/2011 | 9,334 | -0.01 ▼ | -0.05 | 9,339 | 18,700 | 7,700 | 20,520,000 | 190,228,000,000 |
| 21/10/2011 | 9,339 | -0.01 ▼ | -0.05 | 9,344 | 18,700 | 7,700 | 20,320,000 | 188,428,000,000 |
| 20/10/2011 | 9,344 | -0.01 ▼ | -0.12 | 9,355 | 18,700 | 7,700 | 19,920,000 | 184,828,000,000 |
| 19/10/2011 | 9,355 | -0.03 ▼ | -0.36 | 9,389 | 18,700 | 7,700 | 19,820,000 | 184,028,000,000 |
| 18/10/2011 | 9,389 | -0.01 ▼ | -0.12 | 9,400 | 18,700 | 7,700 | 19,350,000 | 180,289,000,000 |
| 17/10/2011 | 9,400 | -0.01 ▼ | -0.14 | 9,413 | 18,700 | 7,700 | 19,250,000 | 179,489,000,000 |
| 16/10/2011 | 9,413 | -0.01 ▼ | -0.07 | 9,420 | 18,700 | 7,700 | 18,650,000 | 174,089,000,000 |
| 15/10/2011 | 9,420 | -0.01 ▼ | -0.07 | 9,427 | 18,700 | 7,700 | 18,250,000 | 170,489,000,000 |
| 14/10/2011 | 9,427 | -0.01 ▼ | -0.07 | 9,434 | 18,700 | 7,700 | 17,850,000 | 166,889,000,000 |
| 12/10/2011 | 9,439 | -0.01 ▼ | -0.13 | 9,451 | 18,700 | 7,700 | 17,450,000 | 163,381,000,000 |
| 11/10/2011 | 9,451 | -0.02 ▼ | -0.22 | 9,472 | 18,700 | 7,700 | 17,050,000 | 159,881,000,000 |
| 10/10/2011 | 9,472 | -0.01 ▼ | -0.09 | 9,481 | 18,700 | 7,700 | 16,550,000 | 155,481,000,000 |
| 07/10/2011 | 9,481 | -0.02 ▼ | -0.24 | 9,504 | 18,700 | 7,700 | 16,150,000 | 151,881,000,000 |
| 06/10/2011 | 9,504 | -0.01 ▼ | -0.09 | 9,513 | 18,700 | 7,700 | 15,650,000 | 147,481,000,000 |
| 05/10/2011 | 9,513 | -0.02 ▼ | -0.22 | 9,534 | 18,700 | 7,700 | 15,250,000 | 143,881,000,000 |
| 03/10/2011 | 9,534 | -0.01 ▼ | -0.10 | 9,544 | 18,700 | 7,700 | 14,650,000 | 138,481,000,000 |
| 29/09/2011 | 9,544 | -0.01 ▼ | -0.13 | 9,556 | 18,700 | 7,700 | 14,450,000 | 136,681,000,000 |
| 27/09/2011 | 9,556 | -0.01 ▼ | -0.06 | 9,562 | 18,700 | 7,700 | 14,250,000 | 134,881,000,000 |
| 26/09/2011 | 9,562 | -0.03 ▼ | -0.31 | 9,592 | 18,700 | 7,700 | 14,110,000 | 133,667,000,000 |
| 23/09/2011 | 9,592 | -0.03 ▼ | -0.31 | 9,622 | 18,700 | 8,000 | 14,030,000 | 133,042,000,000 |
| 22/09/2011 | 9,622 | 0.02 ▲ | 0.22 | 9,601 | 18,700 | 8,000 | 13,530,000 | 128,642,000,000 |
| 21/09/2011 | 9,601 | 0.03 ▲ | 0.32 | 9,570 | 18,700 | 8,000 | 13,430,000 | 127,492,000,000 |
| 20/09/2011 | 9,570 | -0.06 ▼ | -0.60 | 9,628 | 18,700 | 8,000 | 12,880,000 | 122,162,000,000 |
| 19/09/2011 | 9,628 | 0.00 ▲ | 0.03 | 9,625 | 18,700 | 8,000 | 11,630,000 | 111,090,000,000 |
| 17/09/2011 | 9,625 | -0.02 ▼ | -0.18 | 9,642 | 18,700 | 8,000 | 11,430,000 | 109,140,000,000 |
| 16/09/2011 | 9,642 | 0.02 ▲ | 0.18 | 9,625 | 18,700 | 8,000 | 11,030,000 | 105,540,000,000 |
| 15/09/2011 | 9,625 | -0.03 ▼ | -0.29 | 9,653 | 18,700 | 8,000 | 10,300,000 | 98,380,000,000 |
| 14/09/2011 | 9,653 | -0.04 ▼ | -0.40 | 9,692 | 18,700 | 8,000 | 9,700,000 | 92,980,000,000 |
| 13/09/2011 | 9,692 | -0.02 ▼ | -0.20 | 9,711 | 18,700 | 8,000 | 9,200,000 | 88,530,000,000 |
| 12/09/2011 | 9,711 | -0.05 ▼ | -0.46 | 9,756 | 18,700 | 8,000 | 9,100,000 | 87,680,000,000 |
| 10/09/2011 | 9,756 | -0.02 ▼ | -0.22 | 9,778 | 18,700 | 8,000 | 8,600,000 | 83,230,000,000 |
| 08/09/2011 | 9,778 | 0.00 ▲ | 0.03 | 9,775 | 18,700 | 8,000 | 8,500,000 | 82,380,000,000 |
| 06/09/2011 | 9,775 | -0.03 ▼ | -0.32 | 9,806 | 18,700 | 8,000 | 8,000,000 | 77,630,000,000 |
| 05/09/2011 | 9,806 | -0.04 ▼ | -0.37 | 9,842 | 18,700 | 8,000 | 7,400,000 | 72,080,000,000 |
| 04/09/2011 | 9,842 | 0.03 ▲ | 0.35 | 9,808 | 18,700 | 9,000 | 7,300,000 | 71,280,000,000 |
| 03/09/2011 | 9,808 | 0.04 ▲ | 0.43 | 9,766 | 18,700 | 9,000 | 7,200,000 | 70,130,000,000 |
| 02/09/2011 | 9,766 | 0.02 ▲ | 0.18 | 9,748 | 18,700 | 8,000 | 9,200,000 | 89,560,000,000 |
| 01/09/2011 | 9,748 | 0.01 ▲ | 0.11 | 9,737 | 18,700 | 8,000 | 9,150,000 | 88,990,000,000 |
| 31/08/2011 | 9,737 | 0.04 ▲ | 0.37 | 9,701 | 18,700 | 8,000 | 9,050,000 | 87,970,000,000 |
| 30/08/2011 | 9,701 | 0.01 ▲ | 0.07 | 9,694 | 18,700 | 8,000 | 8,500,000 | 82,390,000,000 |
| 28/08/2011 | 9,694 | -0.01 ▼ | -0.09 | 9,703 | 18,700 | 8,000 | 8,400,000 | 81,390,000,000 |
| 27/08/2011 | 9,703 | 0.00 ▲ | 0.04 | 9,699 | 18,700 | 8,000 | 8,350,000 | 80,940,000,000 |
| 26/08/2011 | 9,699 | 0.04 ▲ | 0.36 | 9,664 | 18,700 | 8,000 | 8,150,000 | 78,940,000,000 |
| 25/08/2011 | 9,664 | 0.04 ▲ | 0.42 | 9,624 | 18,700 | 8,000 | 7,600,000 | 73,390,000,000 |
| 24/08/2011 | 9,624 | 0.02 ▲ | 0.22 | 9,603 | 18,700 | 8,000 | 6,750,000 | 64,840,000,000 |
| 23/08/2011 | 9,603 | 0.00 ▼ | -0.03 | 9,606 | 18,700 | 8,000 | 6,700,000 | 64,290,000,000 |
| 19/08/2011 | 9,606 | 0.03 ▲ | 0.28 | 9,579 | 18,700 | 8,000 | 6,600,000 | 63,340,000,000 |
| 18/08/2011 | 9,579 | 0.01 ▲ | 0.14 | 9,566 | 18,700 | 8,000 | 6,450,000 | 61,815,000,000 |
| 17/08/2011 | 9,566 | 0.01 ▲ | 0.06 | 9,560 | 18,700 | 8,000 | 6,150,000 | 58,840,000,000 |
| 16/08/2011 | 9,560 | 0.01 ▲ | 0.07 | 9,553 | 18,700 | 8,000 | 5,700,000 | 54,390,000,000 |
| 15/08/2011 | 9,553 | 0.02 ▲ | 0.18 | 9,536 | 18,700 | 8,000 | 5,600,000 | 53,415,000,000 |
| 14/08/2011 | 9,536 | 0.04 ▲ | 0.42 | 9,496 | 18,700 | 8,000 | 5,300,000 | 50,440,000,000 |
| 12/08/2011 | 9,496 | 0.05 ▲ | 0.52 | 9,447 | 18,700 | 8,000 | 4,850,000 | 45,915,000,000 |
| 11/08/2011 | 9,447 | 0.03 ▲ | 0.28 | 9,421 | 18,700 | 8,000 | 4,750,000 | 44,855,000,000 |
| 10/08/2011 | 9,421 | 0.02 ▲ | 0.19 | 9,403 | 18,700 | 8,000 | 4,350,000 | 40,855,000,000 |
| 09/08/2011 | 9,403 | 0.05 ▲ | 0.57 | 9,350 | 18,700 | 8,000 | 4,100,000 | 38,405,000,000 |
| 08/08/2011 | 9,350 | -0.01 ▼ | -0.11 | 9,360 | 18,700 | 8,000 | 3,600,000 | 33,430,000,000 |
| 05/08/2011 | 9,360 | 0.03 ▲ | 0.27 | 9,335 | 18,700 | 8,000 | 3,550,000 | 32,980,000,000 |
| 04/08/2011 | 9,335 | 0.08 ▲ | 0.84 | 9,257 | 18,700 | 8,000 | 3,500,000 | 32,470,000,000 |
| 03/08/2011 | 9,257 | -0.05 ▼ | -0.51 | 9,304 | 18,700 | 8,000 | 2,800,000 | 25,560,000,000 |
| 02/08/2011 | 9,304 | -0.04 ▼ | -0.47 | 9,348 | 18,700 | 8,000 | 2,750,000 | 25,160,000,000 |
| 01/08/2011 | 9,348 | -0.05 ▼ | -0.55 | 9,400 | 18,700 | 8,000 | 2,650,000 | 24,285,000,000 |
| 31/07/2011 | 9,400 | -0.11 ▼ | -1.17 | 9,511 | 18,700 | 8,000 | 2,550,000 | 23,410,000,000 |
| 30/07/2011 | 9,511 | -0.06 ▼ | -0.63 | 9,571 | 18,700 | 9,000 | 2,050,000 | 18,935,000,000 |
| 29/07/2011 | 9,571 | -0.18 ▼ | -1.80 | 9,746 | 18,700 | 9,000 | 1,850,000 | 17,135,000,000 |
| 28/07/2011 | 9,746 | -0.14 ▼ | -1.38 | 9,882 | 18,700 | 9,000 | 1,450,000 | 13,535,000,000 |
| 25/07/2011 | 9,882 | -0.20 ▼ | -1.94 | 10,078 | 18,700 | 9,000 | 1,250,000 | 11,735,000,000 |
| 24/07/2011 | 10,078 | -0.31 ▼ | -2.97 | 10,386 | 18,700 | 9,000 | 1,050,000 | 9,935,000,000 |
| 21/07/2011 | 10,386 | -0.55 ▼ | -5.06 | 10,940 | 18,700 | 9,000 | 850,000 | 8,135,000,000 |
| 20/07/2011 | 10,940 | -1.29 ▼ | -10.57 | 12,233 | 18,700 | 9,000 | 650,000 | 6,335,000,000 |
| 17/07/2011 | 12,233 | -6.47 ▼ | -34.58 | 18,700 | 18,700 | 9,000 | 250,000 | 2,735,000,000 |
| 07/07/2011 | 18,700 | 5.35 ▲ | 40.07 | 13,350 | 18,700 | 18,700 | 50,000 | 935,000,000 |
| 03/07/2011 | 13,350 | -5.35 ▼ | -28.61 | 18,700 | 18,700 | 8,000 | 150,000 | 1,735,000,000 |
| 24/01/2011 | 18,700 | -0.25 ▼ | -1.32 | 18,950 | 18,700 | 18,700 | 50,000 | 935,000,000 |
| 23/01/2011 | 18,950 | 0.25 ▲ | 1.34 | 18,700 | 19,200 | 18,700 | 100,000 | 1,895,000,000 |
| 09/12/2010 | 18,700 | -0.20 ▼ | -1.06 | 18,900 | 18,700 | 18,700 | 50,000 | 935,000,000 |
| 08/12/2010 | 18,900 | 0.05 ▲ | 0.27 | 18,850 | 19,000 | 18,700 | 90,000 | 1,695,000,000 |
| 03/12/2010 | 18,850 | 0.15 ▲ | 0.80 | 18,700 | 19,000 | 18,700 | 70,000 | 1,315,000,000 |
| 21/11/2010 | 18,700 | -0.20 ▼ | -1.06 | 18,900 | 18,700 | 18,700 | 50,000 | 935,000,000 |
| 20/11/2010 | 18,900 | 0.05 ▲ | 0.27 | 18,850 | 19,000 | 18,700 | 150,000 | 2,835,000,000 |
| 12/11/2010 | 18,850 | 1.68 ▲ | 9.75 | 17,175 | 19,000 | 18,700 | 100,000 | 1,885,000,000 |
| 11/11/2010 | 17,175 | -1.68 ▼ | -8.89 | 18,850 | 21,000 | 10,000 | 200,000 | 3,435,000,000 |
| 05/11/2010 | 18,850 | -0.05 ▼ | -0.26 | 18,900 | 19,000 | 18,700 | 100,000 | 1,885,000,000 |
| 29/10/2010 | 18,900 | -0.10 ▼ | -0.51 | 18,997 | 19,000 | 18,700 | 120,000 | 2,265,000,000 |
| 30/04/2010 | 18,997 | 0.10 ▲ | 0.50 | 18,902 | 19,000 | 18,700 | 2,112,000 | 40,113,000,000 |
| 26/04/2010 | 18,902 | -0.10 ▼ | -0.50 | 18,997 | 19,000 | 8,600 | 2,212,000 | 40,973,000,000 |
| 07/03/2010 | 18,997 | 0.00 ▲ | 0.01 | 18,996 | 19,000 | 18,700 | 1,722,000 | 32,703,000,000 |
| 10/02/2010 | 18,996 | 0.00 ▲ | 0.01 | 18,995 | 19,000 | 18,700 | 1,362,000 | 25,863,000,000 |
| 04/02/2010 | 18,995 | 0.00 ▲ | 0.01 | 18,994 | 19,000 | 18,700 | 1,132,000 | 21,493,000,000 |
| 29/01/2010 | 18,994 | 0.00 ▲ | 0.01 | 18,993 | 19,000 | 18,700 | 972,000 | 18,453,000,000 |
| 27/01/2010 | 18,993 | 0.19 ▲ | 0.99 | 18,807 | 19,000 | 18,700 | 892,000 | 16,933,000,000 |
| 26/01/2010 | 18,807 | 0.01 ▲ | 0.07 | 18,793 | 19,000 | 11,000 | 902,000 | 16,723,000,000 |
| 25/01/2010 | 18,793 | 0.02 ▲ | 0.09 | 18,776 | 19,000 | 11,000 | 842,000 | 15,583,000,000 |
| 24/01/2010 | 18,776 | 0.02 ▲ | 0.11 | 18,756 | 19,000 | 11,000 | 782,000 | 14,443,000,000 |
| 23/01/2010 | 18,756 | 0.01 ▲ | 0.04 | 18,748 | 19,000 | 11,000 | 722,000 | 13,303,000,000 |
| 22/01/2010 | 18,748 | 0.01 ▲ | 0.04 | 18,741 | 19,000 | 11,000 | 702,000 | 12,923,000,000 |
| 21/01/2010 | 18,741 | 0.01 ▲ | 0.05 | 18,732 | 19,000 | 11,000 | 682,000 | 12,543,000,000 |
| 20/01/2010 | 18,732 | 0.01 ▲ | 0.05 | 18,723 | 19,000 | 11,000 | 662,000 | 12,163,000,000 |
| 19/01/2010 | 18,723 | -0.27 ▼ | -1.40 | 18,989 | 19,000 | 11,000 | 642,000 | 11,783,000,000 |
| 18/01/2010 | 18,989 | 0.00 ▲ | 0.01 | 18,988 | 19,000 | 18,700 | 552,000 | 10,473,000,000 |
| 16/01/2010 | 18,988 | 0.00 ▲ | 0.01 | 18,987 | 19,000 | 18,700 | 492,000 | 9,333,000,000 |
| 15/01/2010 | 18,987 | 0.00 ▲ | 0.01 | 18,985 | 19,000 | 18,700 | 472,000 | 8,953,000,000 |
| 14/01/2010 | 18,985 | 0.00 ▲ | 0.02 | 18,982 | 19,000 | 18,700 | 430,000 | 8,155,000,000 |
| 13/01/2010 | 18,982 | 0.00 ▲ | 0.01 | 18,981 | 19,000 | 18,700 | 370,000 | 7,015,000,000 |
| 12/01/2010 | 18,981 | 0.00 ▲ | 0.01 | 18,980 | 19,000 | 18,700 | 350,000 | 6,635,000,000 |
| 11/01/2010 | 18,980 | 0.01 ▲ | 0.03 | 18,975 | 19,000 | 18,700 | 330,000 | 6,255,000,000 |
| 10/01/2010 | 18,975 | 0.01 ▲ | 0.03 | 18,970 | 19,000 | 18,700 | 270,000 | 5,115,000,000 |
| 09/01/2010 | 18,970 | 0.01 ▲ | 0.04 | 18,963 | 19,000 | 18,700 | 230,000 | 4,355,000,000 |
| 07/01/2010 | 18,963 | 0.01 ▲ | 0.07 | 18,950 | 19,000 | 18,700 | 190,000 | 3,595,000,000 |
| 06/01/2010 | 18,950 | 0.01 ▲ | 0.05 | 18,940 | 19,000 | 18,700 | 150,000 | 2,835,000,000 |
| 04/01/2010 | 18,940 | 0.04 ▲ | 0.21 | 18,900 | 19,000 | 18,700 | 130,000 | 2,455,000,000 |
| 31/12/2009 | 18,900 | 0.05 ▲ | 0.27 | 18,850 | 19,000 | 18,700 | 90,000 | 1,695,000,000 |
| 25/12/2009 | 18,850 | 1.28 ▲ | 7.30 | 17,567 | 19,000 | 18,700 | 70,000 | 1,315,000,000 |
| 21/12/2009 | 17,567 | -1.28 ▼ | -6.81 | 18,850 | 19,000 | 15,000 | 170,000 | 2,815,000,000 |
| 19/12/2009 | 18,850 | 0.15 ▲ | 0.80 | 18,700 | 19,000 | 18,700 | 70,000 | 1,315,000,000 |
| 06/12/2009 | 18,700 | 0.10 ▲ | 0.54 | 18,600 | 18,700 | 18,700 | 50,000 | 935,000,000 |
| 30/11/2009 | 18,600 | 0.00 ■■ | 0.00 | 0 | 18,700 | 18,500 | 70,000 | 1,305,000,000 |