Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Vận chuyển Saigon TouristMã CK: SATRACO 12 ▼ -2.79 (-18.88%) (cập nhật 17:25 07/07/2011)
Ngừng giao dịch
SATRACO » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 07/07/2011 | 12,000 | -2.79 ▼ | -18.88 | 0 | 0 | 0 | 100,000 | 1,200,000,000 |
| 06/07/2011 | 14,792 | 0.05 ▲ | 0.35 | 0 | 0 | 0 | 4,590,000 | 68,417,000,000 |
| 05/07/2011 | 14,741 | -0.05 ▼ | -0.34 | 0 | 0 | 0 | 4,690,000 | 69,617,000,000 |
| 03/07/2011 | 14,792 | -0.05 ▼ | -0.36 | 0 | 0 | 0 | 4,590,000 | 68,417,000,000 |
| 12/06/2011 | 14,846 | 0.10 ▲ | 0.65 | 0 | 0 | 0 | 4,490,000 | 67,217,000,000 |
| 07/06/2011 | 14,750 | 0.15 ▲ | 1.01 | 0 | 0 | 0 | 4,510,000 | 67,462,000,000 |
| 06/06/2011 | 14,603 | -0.09 ▼ | -0.58 | 0 | 0 | 0 | 4,550,000 | 67,967,000,000 |
| 04/06/2011 | 14,688 | -0.09 ▼ | -0.61 | 0 | 0 | 0 | 4,530,000 | 67,722,000,000 |
| 20/05/2011 | 14,778 | -0.05 ▼ | -0.35 | 0 | 0 | 0 | 4,510,000 | 67,477,000,000 |
| 13/05/2011 | 14,830 | -0.02 ▼ | -0.11 | 0 | 0 | 0 | 4,500,000 | 67,357,000,000 |
| 14/01/2011 | 14,846 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 4,490,000 | 67,217,000,000 |
| 13/01/2011 | 14,849 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 4,496,500 | 67,314,500,000 |
| 16/12/2010 | 14,846 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 4,490,000 | 67,217,000,000 |
| 15/12/2010 | 14,849 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 4,525,000 | 67,742,000,000 |
| 24/08/2010 | 14,846 | 0.03 ▲ | 0.17 | 0 | 0 | 0 | 4,490,000 | 67,217,000,000 |
| 20/08/2010 | 14,821 | -0.03 ▼ | -0.17 | 0 | 0 | 0 | 4,500,000 | 67,352,000,000 |
| 17/08/2010 | 14,846 | -0.04 ▼ | -0.24 | 0 | 0 | 0 | 4,490,000 | 67,217,000,000 |
| 15/08/2010 | 14,882 | -0.04 ▼ | -0.25 | 0 | 0 | 0 | 4,480,000 | 67,087,000,000 |
| 14/08/2010 | 14,920 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 4,470,000 | 66,957,000,000 |
| 08/08/2010 | 14,932 | -0.04 ▼ | -0.26 | 0 | 0 | 0 | 4,560,000 | 68,187,000,000 |
| 06/08/2010 | 14,971 | -0.06 ▼ | -0.41 | 0 | 0 | 0 | 4,460,000 | 66,887,000,000 |
| 26/07/2010 | 15,032 | 0.03 ▲ | 0.20 | 0 | 0 | 0 | 4,260,000 | 64,177,000,000 |
| 23/07/2010 | 15,002 | -0.03 ▼ | -0.21 | 0 | 0 | 0 | 4,360,000 | 65,537,000,000 |
| 21/07/2010 | 15,034 | -0.03 ▼ | -0.22 | 0 | 0 | 0 | 4,260,000 | 64,187,000,000 |
| 20/07/2010 | 15,067 | -0.04 ▼ | -0.23 | 0 | 0 | 0 | 4,160,000 | 62,837,000,000 |
| 18/07/2010 | 15,102 | -0.07 ▼ | -0.47 | 0 | 0 | 0 | 4,060,000 | 61,487,000,000 |
| 11/07/2010 | 15,174 | -0.13 ▼ | -0.87 | 0 | 0 | 0 | 3,860,000 | 58,777,000,000 |
| 09/07/2010 | 15,307 | -0.10 ▼ | -0.67 | 0 | 0 | 0 | 3,890,000 | 59,407,000,000 |
| 07/07/2010 | 15,411 | 0.02 ▲ | 0.14 | 0 | 0 | 0 | 3,910,000 | 59,807,000,000 |
| 06/07/2010 | 15,389 | -0.29 ▼ | -1.82 | 0 | 0 | 0 | 3,880,000 | 59,177,000,000 |
| 04/07/2010 | 15,675 | -0.17 ▼ | -1.09 | 0 | 0 | 0 | 4,010,000 | 61,767,000,000 |
| 03/07/2010 | 15,848 | 0.17 ▲ | 1.10 | 0 | 0 | 0 | 4,040,000 | 62,367,000,000 |
| 02/07/2010 | 15,675 | 0.09 ▲ | 0.59 | 0 | 0 | 0 | 4,020,000 | 61,967,000,000 |
| 30/06/2010 | 15,583 | -0.26 ▼ | -1.66 | 0 | 0 | 0 | 3,990,000 | 61,367,000,000 |
| 28/06/2010 | 15,846 | 0.46 ▲ | 2.97 | 0 | 0 | 0 | 4,130,000 | 64,157,000,000 |
| 27/06/2010 | 15,389 | 0.11 ▲ | 0.69 | 0 | 0 | 0 | 3,890,000 | 59,377,000,000 |
| 25/06/2010 | 15,284 | -0.21 ▼ | -1.32 | 0 | 0 | 0 | 3,880,000 | 59,177,000,000 |
| 23/06/2010 | 15,489 | -0.10 ▼ | -0.62 | 0 | 0 | 0 | 3,910,000 | 59,777,000,000 |
| 21/06/2010 | 15,585 | 0.30 ▲ | 1.97 | 0 | 0 | 0 | 3,930,000 | 60,177,000,000 |
| 20/06/2010 | 15,284 | -0.11 ▼ | -0.68 | 0 | 0 | 0 | 3,880,000 | 59,177,000,000 |
| 17/06/2010 | 15,389 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 3,900,000 | 59,577,000,000 |
| 15/06/2010 | 15,384 | -0.10 ▼ | -0.65 | 0 | 0 | 0 | 3,880,000 | 59,175,000,000 |
| 13/06/2010 | 15,485 | 0.00 ▼ | -0.03 | 0 | 0 | 0 | 3,890,000 | 59,375,000,000 |
| 11/06/2010 | 15,489 | 0.21 ▲ | 1.34 | 0 | 0 | 0 | 3,900,000 | 59,577,000,000 |
| 10/06/2010 | 15,284 | -0.21 ▼ | -1.32 | 0 | 0 | 0 | 3,870,000 | 58,977,000,000 |
| 09/06/2010 | 15,489 | -0.10 ▼ | -0.62 | 0 | 0 | 0 | 3,900,000 | 59,577,000,000 |
| 08/06/2010 | 15,585 | 0.10 ▲ | 0.62 | 0 | 0 | 0 | 4,000,000 | 61,577,000,000 |
| 06/06/2010 | 15,489 | -0.10 ▼ | -0.62 | 0 | 0 | 0 | 3,990,000 | 61,377,000,000 |
| 04/06/2010 | 15,585 | 0.10 ▲ | 0.62 | 0 | 0 | 0 | 4,000,000 | 61,577,000,000 |
| 03/06/2010 | 15,489 | -0.28 ▼ | -1.75 | 0 | 0 | 0 | 3,980,000 | 61,177,000,000 |
| 02/06/2010 | 15,765 | 0.18 ▲ | 1.15 | 0 | 0 | 0 | 4,030,000 | 62,177,000,000 |
| 31/05/2010 | 15,585 | 0.10 ▲ | 0.62 | 0 | 0 | 0 | 3,920,000 | 59,977,000,000 |
| 30/05/2010 | 15,489 | -0.19 ▼ | -1.20 | 0 | 0 | 0 | 3,900,000 | 59,577,000,000 |
| 27/05/2010 | 15,677 | 0.11 ▲ | 0.73 | 0 | 0 | 0 | 3,920,000 | 59,977,000,000 |
| 24/05/2010 | 15,467 | 0.18 ▲ | 1.20 | 0 | 0 | 0 | 3,920,000 | 59,957,000,000 |
| 23/05/2010 | 15,284 | 0.11 ▲ | 0.72 | 0 | 0 | 0 | 3,880,000 | 59,177,000,000 |
| 21/05/2010 | 15,174 | -0.19 ▼ | -1.26 | 0 | 0 | 0 | 3,860,000 | 58,777,000,000 |
| 20/05/2010 | 15,367 | -0.10 ▼ | -0.65 | 0 | 0 | 0 | 3,900,000 | 59,557,000,000 |
| 18/05/2010 | 15,478 | -0.18 ▼ | -1.14 | 0 | 0 | 0 | 3,920,000 | 59,967,000,000 |
| 17/05/2010 | 15,656 | 0.08 ▲ | 0.53 | 0 | 0 | 0 | 3,950,000 | 60,557,000,000 |
| 16/05/2010 | 15,574 | 0.19 ▲ | 1.20 | 0 | 0 | 0 | 3,920,000 | 59,967,000,000 |
| 15/05/2010 | 15,389 | -0.33 ▼ | -2.10 | 0 | 0 | 0 | 3,890,000 | 59,377,000,000 |
| 14/05/2010 | 15,719 | 0.09 ▲ | 0.58 | 0 | 0 | 0 | 3,940,000 | 60,417,000,000 |
| 13/05/2010 | 15,628 | -0.17 ▼ | -1.06 | 0 | 0 | 0 | 3,920,000 | 60,017,000,000 |
| 12/05/2010 | 15,796 | 0.11 ▲ | 0.71 | 0 | 0 | 0 | 3,950,000 | 60,607,000,000 |
| 11/05/2010 | 15,684 | 0.13 ▲ | 0.85 | 0 | 0 | 0 | 3,970,000 | 60,842,000,000 |
| 10/05/2010 | 15,552 | 0.07 ▲ | 0.48 | 0 | 0 | 0 | 3,950,000 | 60,402,000,000 |
| 09/05/2010 | 15,478 | 0.19 ▲ | 1.27 | 0 | 0 | 0 | 3,840,000 | 58,752,000,000 |
| 08/05/2010 | 15,284 | -0.10 ▼ | -0.67 | 0 | 0 | 0 | 3,810,000 | 58,162,000,000 |
| 07/05/2010 | 15,387 | -0.21 ▼ | -1.34 | 0 | 0 | 0 | 3,910,000 | 60,152,000,000 |
| 06/05/2010 | 15,596 | -0.02 ▼ | -0.15 | 0 | 0 | 0 | 3,940,000 | 60,902,000,000 |
| 05/05/2010 | 15,620 | -0.10 ▼ | -0.60 | 0 | 0 | 0 | 3,840,000 | 59,452,000,000 |
| 04/05/2010 | 15,715 | 0.13 ▲ | 0.83 | 0 | 0 | 0 | 3,860,000 | 59,852,000,000 |
| 03/05/2010 | 15,586 | 0.28 ▲ | 1.81 | 0 | 0 | 0 | 3,630,000 | 55,901,000,000 |
| 02/05/2010 | 15,309 | 0.00 ▲ | 0.03 | 0 | 0 | 0 | 3,690,000 | 56,594,000,000 |
| 30/04/2010 | 15,305 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 3,700,000 | 56,745,000,000 |
| 29/04/2010 | 15,296 | 0.07 ▲ | 0.43 | 0 | 0 | 0 | 3,740,000 | 57,349,000,000 |
| 28/04/2010 | 15,230 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 3,630,000 | 55,546,000,000 |
| 27/04/2010 | 15,238 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 3,600,000 | 55,095,000,000 |
| 26/04/2010 | 15,239 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 3,580,000 | 54,791,000,000 |
| 25/04/2010 | 15,233 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 3,600,000 | 55,091,000,000 |
| 24/04/2010 | 15,230 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 3,530,000 | 54,033,000,000 |
| 23/04/2010 | 15,222 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 3,580,000 | 54,786,000,000 |
| 22/04/2010 | 15,223 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 3,620,000 | 55,380,000,000 |
| 21/04/2010 | 15,224 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 3,550,000 | 54,333,000,000 |
| 20/04/2010 | 15,223 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 3,620,000 | 55,380,000,000 |
| 19/04/2010 | 15,221 | -0.02 ▼ | -0.11 | 0 | 0 | 0 | 3,590,000 | 54,939,000,000 |
| 18/04/2010 | 15,238 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 3,560,000 | 54,495,000,000 |
| 17/04/2010 | 15,236 | -0.01 ▼ | -0.09 | 0 | 0 | 0 | 3,460,000 | 52,989,000,000 |
| 16/04/2010 | 15,249 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 3,350,000 | 51,342,000,000 |
| 15/04/2010 | 15,261 | 0.02 ▲ | 0.12 | 0 | 0 | 0 | 3,240,000 | 49,695,000,000 |
| 14/04/2010 | 15,243 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 3,380,000 | 51,795,000,000 |
| 13/04/2010 | 15,254 | -0.02 ▼ | -0.16 | 0 | 0 | 0 | 3,240,000 | 49,689,000,000 |
| 12/04/2010 | 15,278 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 2,990,000 | 45,932,000,000 |
| 11/04/2010 | 15,284 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 3,010,000 | 46,242,000,000 |
| 10/04/2010 | 15,282 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 3,130,000 | 48,052,000,000 |
| 09/04/2010 | 15,289 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 3,030,000 | 46,552,000,000 |
| 08/04/2010 | 15,286 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 2,920,000 | 44,893,000,000 |
| 05/04/2010 | 15,289 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 2,860,000 | 44,007,000,000 |
| 04/04/2010 | 15,297 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 2,730,000 | 42,051,000,000 |
| 03/04/2010 | 15,295 | -0.04 ▼ | -0.23 | 0 | 0 | 0 | 2,760,000 | 42,509,000,000 |
| 02/04/2010 | 15,331 | -0.02 ▼ | -0.14 | 0 | 0 | 0 | 2,790,000 | 43,005,000,000 |
| 01/04/2010 | 15,353 | -0.03 ▼ | -0.17 | 0 | 0 | 0 | 2,710,000 | 41,826,000,000 |
| 31/03/2010 | 15,379 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 2,590,000 | 40,047,000,000 |
| 30/03/2010 | 15,390 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 2,400,000 | 37,140,000,000 |
| 29/03/2010 | 15,387 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 2,300,000 | 35,590,000,000 |
| 28/03/2010 | 15,379 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 2,190,000 | 33,885,000,000 |
| 26/03/2010 | 15,363 | 0.00 ▲ | 0.03 | 0 | 0 | 0 | 2,100,000 | 32,487,000,000 |
| 25/03/2010 | 15,359 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 2,210,000 | 34,184,000,000 |
| 24/03/2010 | 15,357 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 2,110,000 | 32,636,000,000 |
| 23/03/2010 | 15,352 | 0.00 ▲ | 0.03 | 0 | 0 | 0 | 2,100,000 | 32,481,000,000 |
| 22/03/2010 | 15,348 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 2,010,000 | 31,085,000,000 |
| 21/03/2010 | 15,354 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 2,110,000 | 32,635,000,000 |
| 20/03/2010 | 15,348 | 0.01 ▲ | 0.08 | 0 | 0 | 0 | 2,200,000 | 34,017,000,000 |
| 19/03/2010 | 15,336 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 2,100,000 | 32,463,000,000 |
| 18/03/2010 | 15,333 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 2,010,000 | 31,068,000,000 |
| 17/03/2010 | 15,345 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 2,160,000 | 33,380,000,000 |
| 16/03/2010 | 15,348 | 0.02 ▲ | 0.11 | 0 | 0 | 0 | 2,110,000 | 32,612,000,000 |
| 15/03/2010 | 15,331 | 0.02 ▲ | 0.10 | 0 | 0 | 0 | 1,900,000 | 29,370,000,000 |
| 14/03/2010 | 15,316 | 0.02 ▲ | 0.10 | 0 | 0 | 0 | 1,830,000 | 28,272,000,000 |
| 13/03/2010 | 15,300 | -0.02 ▼ | -0.13 | 0 | 0 | 0 | 1,950,000 | 30,092,000,000 |
| 12/03/2010 | 15,320 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 1,990,000 | 30,713,000,000 |
| 11/03/2010 | 15,321 | 0.02 ▲ | 0.14 | 0 | 0 | 0 | 1,800,000 | 27,811,000,000 |
| 10/03/2010 | 15,300 | 0.00 ▼ | -0.03 | 0 | 0 | 0 | 1,790,000 | 27,649,000,000 |
| 08/03/2010 | 15,304 | 0.03 ▲ | 0.22 | 0 | 0 | 0 | 1,760,000 | 27,192,000,000 |
| 07/03/2010 | 15,271 | 0.03 ▲ | 0.22 | 0 | 0 | 0 | 1,800,000 | 27,745,000,000 |
| 06/03/2010 | 15,238 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 1,790,000 | 27,580,000,000 |
| 05/03/2010 | 15,239 | 0.01 ▲ | 0.07 | 0 | 0 | 0 | 1,770,000 | 27,276,000,000 |
| 04/03/2010 | 15,229 | -0.02 ▼ | -0.14 | 0 | 0 | 0 | 1,870,000 | 28,776,000,000 |
| 03/03/2010 | 15,250 | -0.04 ▼ | -0.24 | 0 | 0 | 0 | 1,750,000 | 26,976,000,000 |
| 02/03/2010 | 15,287 | 0.01 ▲ | 0.08 | 0 | 0 | 0 | 1,840,000 | 28,381,000,000 |
| 01/03/2010 | 15,275 | 0.02 ▲ | 0.13 | 0 | 0 | 0 | 1,860,000 | 28,681,000,000 |
| 28/02/2010 | 15,255 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 1,830,000 | 28,176,000,000 |
| 27/02/2010 | 15,264 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 1,740,000 | 26,828,000,000 |
| 26/02/2010 | 15,257 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 1,760,000 | 27,130,000,000 |
| 25/02/2010 | 15,254 | -0.04 ▼ | -0.27 | 0 | 0 | 0 | 1,780,000 | 27,434,000,000 |
| 24/02/2010 | 15,295 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 1,680,000 | 25,931,000,000 |
| 23/02/2010 | 15,300 | -0.02 ▼ | -0.16 | 0 | 0 | 0 | 1,660,000 | 25,627,000,000 |
| 22/02/2010 | 15,324 | -0.04 ▼ | -0.28 | 0 | 0 | 0 | 1,550,000 | 23,975,000,000 |
| 21/02/2010 | 15,367 | -0.03 ▼ | -0.17 | 0 | 0 | 0 | 1,400,000 | 21,725,000,000 |
| 15/02/2010 | 15,393 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 1,350,000 | 20,975,000,000 |
| 12/02/2010 | 15,406 | 0.01 ▲ | 0.08 | 0 | 0 | 0 | 1,410,000 | 21,905,000,000 |
| 11/02/2010 | 15,394 | 0.02 ▲ | 0.14 | 0 | 0 | 0 | 1,430,000 | 22,209,000,000 |
| 10/02/2010 | 15,372 | -0.02 ▼ | -0.14 | 0 | 0 | 0 | 1,530,000 | 23,709,000,000 |
| 09/02/2010 | 15,394 | -0.04 ▼ | -0.27 | 0 | 0 | 0 | 1,550,000 | 24,039,000,000 |
| 08/02/2010 | 15,435 | -0.03 ▼ | -0.19 | 0 | 0 | 0 | 1,460,000 | 22,700,000,000 |
| 07/02/2010 | 15,465 | -0.02 ▼ | -0.15 | 0 | 0 | 0 | 1,530,000 | 23,796,000,000 |
| 06/02/2010 | 15,489 | -0.02 ▼ | -0.13 | 0 | 0 | 0 | 1,400,000 | 21,831,000,000 |
| 05/02/2010 | 15,509 | 0.00 ▲ | 0.03 | 0 | 0 | 0 | 1,590,000 | 24,786,000,000 |
| 04/02/2010 | 15,505 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 1,480,000 | 23,077,000,000 |
| 03/02/2010 | 15,521 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 1,590,000 | 24,806,000,000 |
| 02/02/2010 | 15,530 | 0.03 ▲ | 0.19 | 0 | 0 | 0 | 1,430,000 | 22,338,000,000 |
| 01/02/2010 | 15,500 | -0.03 ▼ | -0.17 | 0 | 0 | 0 | 1,350,000 | 21,075,000,000 |
| 30/01/2010 | 15,542 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 1,460,000 | 22,809,000,000 |
| 29/01/2010 | 15,557 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 1,575,000 | 24,614,500,000 |
| 28/01/2010 | 15,559 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 1,515,000 | 23,672,500,000 |
| 27/01/2010 | 15,558 | 0.04 ▲ | 0.28 | 0 | 0 | 0 | 1,470,000 | 22,964,000,000 |
| 26/01/2010 | 15,515 | 0.02 ▲ | 0.13 | 0 | 0 | 0 | 1,385,000 | 21,623,500,000 |
| 25/01/2010 | 15,495 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 1,260,000 | 19,654,000,000 |
| 24/01/2010 | 15,511 | -0.04 ▼ | -0.28 | 0 | 0 | 0 | 1,400,000 | 21,842,000,000 |
| 23/01/2010 | 15,555 | -0.03 ▼ | -0.17 | 0 | 0 | 0 | 1,530,000 | 23,874,000,000 |
| 22/01/2010 | 15,581 | -0.10 ▼ | -0.61 | 0 | 0 | 0 | 1,390,000 | 21,724,000,000 |
| 21/01/2010 | 15,677 | -0.19 ▼ | -1.22 | 0 | 0 | 0 | 1,220,000 | 19,121,000,000 |
| 20/01/2010 | 15,870 | 0.08 ▲ | 0.47 | 0 | 0 | 0 | 1,200,000 | 18,894,000,000 |
| 19/01/2010 | 15,795 | -0.14 ▼ | -0.86 | 0 | 0 | 0 | 960,000 | 15,082,000,000 |
| 18/01/2010 | 15,932 | 0.05 ▲ | 0.29 | 0 | 0 | 0 | 1,060,000 | 16,757,000,000 |
| 17/01/2010 | 15,886 | 0.08 ▲ | 0.49 | 0 | 0 | 0 | 1,090,000 | 17,217,000,000 |
| 16/01/2010 | 15,809 | -0.05 ▼ | -0.34 | 0 | 0 | 0 | 1,080,000 | 17,035,000,000 |
| 15/01/2010 | 15,863 | -0.52 ▼ | -3.15 | 0 | 0 | 0 | 1,200,000 | 18,992,000,000 |
| 14/01/2010 | 16,379 | -0.07 ▼ | -0.45 | 0 | 0 | 0 | 1,400,000 | 22,645,000,000 |
| 13/01/2010 | 16,453 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 1,380,000 | 22,394,000,000 |
| 12/01/2010 | 16,445 | -0.22 ▼ | -1.34 | 0 | 0 | 0 | 1,080,000 | 17,442,000,000 |
| 11/01/2010 | 16,668 | 0.67 ▲ | 4.18 | 0 | 0 | 0 | 1,020,000 | 16,592,000,000 |
| 10/01/2010 | 16,000 | 0.12 ▲ | 0.77 | 0 | 0 | 0 | 840,000 | 13,300,000,000 |
| 09/01/2010 | 15,877 | 0.63 ▲ | 4.15 | 0 | 0 | 0 | 720,000 | 11,322,000,000 |
| 08/01/2010 | 15,244 | -0.16 ▼ | -1.01 | 0 | 0 | 0 | 510,000 | 7,782,000,000 |
| 07/01/2010 | 15,400 | 0.07 ▲ | 0.48 | 0 | 0 | 0 | 580,000 | 8,890,000,000 |
| 06/01/2010 | 15,327 | 0.12 ▲ | 0.76 | 0 | 0 | 0 | 520,000 | 7,943,000,000 |
| 04/01/2010 | 15,211 | 0.01 ▲ | 0.07 | 0 | 0 | 0 | 500,000 | 7,624,000,000 |
| 03/01/2010 | 15,200 | -0.11 ▼ | -0.71 | 0 | 0 | 0 | 490,000 | 7,465,000,000 |
| 01/01/2010 | 15,273 | 0.05 ▲ | 0.35 | 0 | 0 | 0 | 510,000 | 7,777,000,000 |
| 31/12/2009 | 15,220 | 0.09 ▲ | 0.57 | 0 | 0 | 0 | 500,000 | 7,619,000,000 |
| 30/12/2009 | 15,133 | 0.15 ▲ | 1.00 | 0 | 0 | 0 | 480,000 | 7,293,000,000 |
| 29/12/2009 | 14,983 | -0.25 ▼ | -1.64 | 0 | 0 | 0 | 450,000 | 6,850,000,000 |
| 28/12/2009 | 15,233 | 0.06 ▲ | 0.38 | 0 | 0 | 0 | 570,000 | 8,735,000,000 |
| 26/12/2009 | 15,175 | 0.14 ▲ | 0.94 | 0 | 0 | 0 | 470,000 | 7,165,000,000 |
| 25/12/2009 | 15,033 | -0.10 ▼ | -0.63 | 0 | 0 | 0 | 320,000 | 4,820,000,000 |
| 23/12/2009 | 15,129 | 0.27 ▲ | 1.81 | 0 | 0 | 0 | 330,000 | 4,977,000,000 |
| 22/12/2009 | 14,860 | 0.21 ▲ | 1.43 | 0 | 0 | 0 | 270,000 | 4,029,000,000 |
| 21/12/2009 | 14,650 | 0.68 ▲ | 4.89 | 0 | 0 | 0 | 260,000 | 3,872,000,000 |
| 18/12/2009 | 13,967 | -0.81 ▼ | -5.50 | 0 | 0 | 0 | 70,000 | 879,000,000 |
| 17/12/2009 | 14,780 | 0.11 ▲ | 0.72 | 0 | 0 | 0 | 90,000 | 1,199,000,000 |
| 16/12/2009 | 14,675 | -0.27 ▼ | -1.77 | 0 | 0 | 0 | 80,000 | 1,047,000,000 |
| 15/12/2009 | 14,940 | 0.07 ▲ | 0.44 | 0 | 0 | 0 | 90,000 | 1,207,000,000 |
| 14/12/2009 | 14,875 | -0.23 ▼ | -1.49 | 0 | 0 | 0 | 80,000 | 1,055,000,000 |
| 08/12/2009 | 15,100 | 1.35 ▲ | 9.82 | 0 | 0 | 0 | 85,000 | 1,135,000,000 |
| 07/12/2009 | 13,750 | -0.48 ▼ | -3.39 | 0 | 0 | 0 | 60,000 | 735,000,000 |
| 04/12/2009 | 14,233 | -0.69 ▼ | -4.64 | 0 | 0 | 0 | 160,000 | 2,255,000,000 |
| 03/12/2009 | 14,925 | -0.22 ▼ | -1.42 | 0 | 0 | 0 | 170,000 | 2,425,000,000 |
| 02/12/2009 | 15,140 | 0.02 ▲ | 0.10 | 0 | 0 | 0 | 180,000 | 2,585,000,000 |
| 01/12/2009 | 15,125 | -0.22 ▼ | -1.40 | 0 | 0 | 0 | 80,000 | 1,065,000,000 |
| 27/11/2009 | 15,340 | 0.17 ▲ | 1.09 | 0 | 0 | 0 | 90,000 | 1,227,000,000 |
| 26/11/2009 | 15,175 | -0.77 ▼ | -4.80 | 0 | 0 | 0 | 80,000 | 1,067,000,000 |
| 25/11/2009 | 15,940 | 0.07 ▲ | 0.41 | 0 | 0 | 0 | 89,000 | 1,239,500,000 |
| 20/11/2009 | 15,875 | 1.63 ▲ | 11.40 | 0 | 0 | 0 | 79,000 | 1,077,500,000 |
| 19/11/2009 | 14,250 | 2.75 ▲ | 23.91 | 0 | 0 | 0 | 60,000 | 745,000,000 |
| 18/11/2009 | 11,500 | -3.25 ▼ | -22.03 | 0 | 0 | 0 | 50,000 | 575,000,000 |
| 16/11/2009 | 14,750 | -3.05 ▼ | -17.13 | 0 | 0 | 0 | 100,000 | 1,475,000,000 |
| 15/11/2009 | 17,800 | -1.20 ▼ | -6.32 | 0 | 0 | 0 | 150,000 | 2,440,000,000 |
| 12/11/2009 | 19,000 | -0.20 ▼ | -1.04 | 0 | 0 | 0 | 160,000 | 2,690,000,000 |
| 10/11/2009 | 19,200 | 1.03 ▲ | 5.69 | 0 | 0 | 0 | 110,000 | 1,790,000,000 |
| 09/11/2009 | 18,167 | 1.17 ▲ | 6.86 | 0 | 0 | 0 | 80,000 | 1,185,000,000 |
| 05/11/2009 | 17,625 | -0.88 ▼ | -4.73 | 0 | 0 | 0 | 90,000 | 1,345,000,000 |
| 04/11/2009 | 18,500 | -0.48 ▼ | -2.54 | 0 | 0 | 0 | 210,000 | 3,795,000,000 |
| 03/11/2009 | 18,983 | 0.66 ▲ | 3.59 | 0 | 0 | 0 | 200,000 | 3,644,000,000 |
| 02/11/2009 | 18,325 | -0.80 ▼ | -4.16 | 0 | 0 | 0 | 240,000 | 4,298,000,000 |
| 01/11/2009 | 19,120 | -1,498.60 ▼ | -98.74 | 0 | 0 | 0 | 340,000 | 6,528,000,000 |
| 31/10/2009 | 1,517,721 | 99.81 ▲ | 7.04 | 0 | 0 | 0 | 430,000 | 218,053,000,000 |
| 30/10/2009 | 1,417,907 | -99.79 ▼ | -6.57 | 0 | 0 | 0 | 480,000 | 219,078,000,000 |
| 29/10/2009 | 1,517,693 | 187.74 ▲ | 14.12 | 0 | 0 | 0 | 470,000 | 218,869,000,000 |
| 27/10/2009 | 1,329,950 | -186.70 ▼ | -12.31 | 0 | 0 | 0 | 580,000 | 220,399,000,000 |
| 26/10/2009 | 1,516,650 | 1,497.64 ▲ | 7,876.07 | 0 | 0 | 0 | 450,000 | 217,524,000,000 |
| 25/10/2009 | 19,015 | 0.43 ▲ | 2.31 | 0 | 0 | 0 | 418,000 | 7,419,000,000 |
| 24/10/2009 | 18,586 | -0.11 ▼ | -0.57 | 0 | 0 | 0 | 428,000 | 7,549,000,000 |
| 22/10/2009 | 18,308 | 0.23 ▲ | 1.24 | 0 | 0 | 0 | 408,000 | 7,155,000,000 |
| 21/10/2009 | 18,083 | 1.47 ▲ | 8.86 | 0 | 0 | 0 | 398,000 | 6,945,000,000 |
| 20/10/2009 | 16,611 | 3.11 ▲ | 23.04 | 0 | 0 | 0 | 248,010 | 3,935,100,000 |
| 19/10/2009 | 13,500 | 0.70 ▲ | 5.47 | 0 | 0 | 0 | 210,010 | 2,835,100,000 |
| 18/10/2009 | 12,800 | 0.01 ▲ | 0.07 | 0 | 0 | 0 | 180,010 | 2,375,100,000 |
| 17/10/2009 | 12,791 | 0.38 ▲ | 3.06 | 0 | 0 | 0 | 440,010 | 5,686,100,000 |
| 15/10/2009 | 12,411 | -0.30 ▼ | -2.38 | 0 | 0 | 0 | 410,010 | 5,236,100,000 |
| 14/10/2009 | 12,713 | 0.46 ▲ | 3.72 | 0 | 0 | 0 | 410,000 | 5,236,000,000 |
| 12/10/2009 | 12,257 | 0.16 ▲ | 1.30 | 0 | 0 | 0 | 270,000 | 3,302,000,000 |
| 11/10/2009 | 12,100 | 0.13 ▲ | 1.11 | 0 | 0 | 0 | 80,000 | 944,000,000 |
| 10/10/2009 | 11,967 | -0.10 ▼ | -0.83 | 0 | 0 | 0 | 70,000 | 819,000,000 |
| 09/10/2009 | 12,067 | 0.07 ▲ | 0.56 | 0 | 0 | 0 | 80,000 | 947,000,000 |
| 08/10/2009 | 12,000 | -0.23 ▼ | -1.90 | 0 | 0 | 0 | 70,000 | 825,000,000 |
| 07/10/2009 | 12,233 | -0.07 ▼ | -0.54 | 0 | 0 | 0 | 80,000 | 952,000,000 |
| 06/10/2009 | 12,300 | 0.18 ▲ | 1.47 | 0 | 0 | 0 | 90,000 | 1,077,000,000 |
| 05/10/2009 | 12,122 | 0.07 ▲ | 0.60 | 0 | 0 | 0 | 180,000 | 2,155,000,000 |
| 02/10/2009 | 12,050 | 0.11 ▲ | 0.89 | 0 | 0 | 0 | 190,000 | 2,268,000,000 |
| 30/09/2009 | 11,944 | 0.03 ▲ | 0.28 | 0 | 0 | 0 | 170,000 | 2,013,000,000 |
| 29/09/2009 | 11,911 | -0.05 ▼ | -0.38 | 0 | 0 | 0 | 160,000 | 1,892,000,000 |
| 28/09/2009 | 11,957 | 0.02 ▲ | 0.14 | 0 | 0 | 0 | 130,000 | 1,537,000,000 |
| 27/09/2009 | 11,940 | -0.06 ▼ | -0.50 | 0 | 0 | 0 | 110,000 | 1,297,000,000 |
| 26/09/2009 | 12,000 | -0.10 ▼ | -0.83 | 0 | 0 | 0 | 160,000 | 1,912,000,000 |
| 25/09/2009 | 12,100 | -0.07 ▼ | -0.55 | 0 | 0 | 0 | 150,000 | 1,797,000,000 |
| 24/09/2009 | 12,167 | -0.08 ▼ | -0.68 | 0 | 0 | 0 | 230,000 | 2,797,000,000 |
| 23/09/2009 | 12,250 | 0.03 ▲ | 0.27 | 0 | 0 | 0 | 160,000 | 1,942,000,000 |
| 22/09/2009 | 12,217 | 0.06 ▲ | 0.47 | 0 | 0 | 0 | 190,000 | 2,310,000,000 |
| 21/09/2009 | 12,160 | 0.04 ▲ | 0.29 | 0 | 0 | 0 | 180,000 | 2,185,000,000 |
| 17/09/2009 | 12,125 | 0.13 ▲ | 1.04 | 0 | 0 | 0 | 130,000 | 1,570,000,000 |
| 15/09/2009 | 12,000 | 0.13 ▲ | 1.12 | 0 | 0 | 0 | 110,000 | 1,320,000,000 |
| 13/09/2009 | 11,867 | -0.03 ▼ | -0.28 | 0 | 0 | 0 | 70,000 | 816,000,000 |
| 09/09/2009 | 11,900 | 0.19 ▲ | 1.59 | 0 | 0 | 0 | 80,000 | 936,000,000 |
| 07/09/2009 | 11,714 | 0.11 ▲ | 0.98 | 0 | 0 | 0 | 110,000 | 1,280,000,000 |
| 06/09/2009 | 11,600 | 0.10 ▲ | 0.87 | 0 | 0 | 0 | 90,000 | 1,040,000,000 |
| 04/09/2009 | 11,500 | -1.40 ▼ | -10.85 | 0 | 0 | 0 | 170,000 | 1,955,000,000 |
| 03/09/2009 | 12,900 | -0.35 ▼ | -2.64 | 0 | 0 | 0 | 360,000 | 4,840,000,000 |
| 01/09/2009 | 13,250 | 0.08 ▲ | 0.63 | 0 | 0 | 0 | 350,000 | 4,725,000,000 |
| 31/08/2009 | 13,167 | 0.20 ▲ | 1.51 | 0 | 0 | 0 | 370,000 | 4,985,000,000 |
| 29/08/2009 | 12,971 | 0.81 ▲ | 6.67 | 0 | 0 | 0 | 390,000 | 5,221,000,000 |
| 26/08/2009 | 12,160 | 0.56 ▲ | 4.83 | 0 | 0 | 0 | 190,000 | 2,221,000,000 |
| 25/08/2009 | 11,600 | 0.10 ▲ | 0.87 | 0 | 0 | 0 | 170,000 | 1,961,000,000 |
| 13/08/2009 | 11,500 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 50,000 | 575,000,000 |