Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Vận tải Transimex
Transimex Transportation Joint Stock Company
Mã CK:      TOT      17.20      ▼ -0.10 (-0.58%)      (cập nhật 19:15 22/11/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Vận tài công nghiệp
Website: www.transimextrans.com.vn
TOT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 17,200 -0.10 ▼ -0.58 17,300 17,200 16,600 450 7,740,000
21/11/2024 17,300 0.00 ■■ 0.00 17,300 0 0 0 0
20/11/2024 17,300 -0.10 ▼ -0.58 17,400 17,300 17,300 10 173,000
19/11/2024 17,400 -0.10 ▼ -0.57 17,500 17,400 17,400 20 348,000
18/11/2024 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
15/11/2024 17,500 0.40 ▲ 2.29 17,100 17,500 17,100 50 875,000
14/11/2024 17,100 -0.50 ▼ -2.92 17,600 17,100 17,100 90 1,539,000
13/11/2024 17,600 0.00 ■■ 0.00 17,600 0 0 0 0
12/11/2024 17,600 -0.20 ▼ -1.14 17,800 17,700 17,000 230 4,048,000
11/11/2024 17,800 -0.40 ▼ -2.25 18,200 18,000 17,800 30 534,000
08/11/2024 18,200 1.10 ▲ 6.04 17,100 18,200 17,100 420 7,644,000
07/11/2024 17,100 -0.80 ▼ -4.68 17,900 17,200 16,900 200 3,420,000
06/11/2024 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
05/11/2024 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
04/11/2024 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
01/11/2024 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
31/10/2024 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
30/10/2024 17,900 0.00 ■■ 0.00 17,900 17,900 17,500 210 3,759,000
29/10/2024 17,900 0.00 ■■ 0.00 17,900 18,100 17,900 240 4,296,000
28/10/2024 17,900 -0.10 ▼ -0.56 18,000 18,200 17,800 190 3,401,000
25/10/2024 18,000 -0.20 ▼ -1.11 18,200 18,200 17,800 90 1,620,000
24/10/2024 18,200 0.00 ■■ 0.00 18,200 18,200 17,800 30 546,000
23/10/2024 18,200 0.00 ■■ 0.00 18,200 18,200 17,000 320 5,824,000
22/10/2024 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
21/10/2024 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 110 2,002,000
18/10/2024 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
17/10/2024 18,200 -0.10 ▼ -0.55 18,300 19,200 18,000 20 364,000
16/10/2024 18,300 0.00 ■■ 0.00 18,300 0 0 0 0
15/10/2024 18,300 0.00 ■■ 0.00 18,300 19,900 17,900 70 1,281,000
14/10/2024 18,300 0.00 ■■ 0.00 18,300 0 0 0 0
11/10/2024 18,300 0.00 ■■ 0.00 18,300 0 0 0 0
10/10/2024 18,300 0.00 ■■ 0.00 18,300 0 0 0 0
09/10/2024 18,300 0.00 ■■ 0.00 18,300 18,300 18,000 320 5,856,000
08/10/2024 18,300 0.00 ■■ 0.00 18,300 0 0 0 0
07/10/2024 18,300 0.00 ■■ 0.00 18,300 0 0 0 0
04/10/2024 18,300 0.30 ▲ 1.64 18,000 19,800 18,000 80 1,464,000
03/10/2024 18,000 -0.10 ▼ -0.56 18,100 18,000 18,000 100 1,800,000
02/10/2024 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
01/10/2024 18,100 0.10 ▲ 0.55 18,000 18,200 18,000 130 2,353,000
30/09/2024 18,000 -0.50 ▼ -2.78 18,500 18,000 18,000 20 360,000
27/09/2024 18,500 0.00 ■■ 0.00 18,500 0 0 0 0
26/09/2024 18,500 0.50 ▲ 2.70 18,000 18,500 18,000 170 3,145,000
25/09/2024 18,000 0.40 ▲ 2.22 17,600 18,600 17,600 1,080 19,440,000
24/09/2024 17,600 0.00 ■■ 0.00 17,600 0 0 0 0
23/09/2024 17,600 -1.60 ▼ -9.09 19,200 17,600 17,300 330 5,808,000
20/09/2024 19,200 1.70 ▲ 8.85 17,500 19,200 19,200 10 192,000
19/09/2024 17,500 -0.70 ▼ -4.00 18,200 18,100 16,400 1,440 25,200,000
18/09/2024 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
17/09/2024 18,200 0.20 ▲ 1.10 18,000 19,500 17,000 230 4,186,000
16/09/2024 18,000 -0.10 ▼ -0.56 18,100 18,000 17,000 390 7,020,000
13/09/2024 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 130 2,353,000
12/09/2024 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
11/09/2024 18,100 0.00 ■■ 0.00 18,100 18,100 18,000 110 1,991,000
10/09/2024 18,100 -0.10 ▼ -0.55 18,200 20,000 18,100 70 1,267,000
09/09/2024 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
06/09/2024 18,200 -0.10 ▼ -0.55 18,300 18,200 18,200 10 182,000
05/09/2024 18,300 0.30 ▲ 1.64 18,000 18,300 18,300 40 732,000
04/09/2024 18,000 -0.30 ▼ -1.67 18,300 18,000 18,000 100 1,800,000
30/08/2024 18,300 -0.20 ▼ -1.09 18,500 18,400 17,900 330 6,039,000
29/08/2024 18,500 0.00 ■■ 0.00 18,500 0 0 0 0
28/08/2024 18,500 0.00 ■■ 0.00 18,500 0 0 0 0
27/08/2024 18,500 -0.20 ▼ -1.08 18,700 18,500 18,500 20 370,000
26/08/2024 18,700 0.00 ■■ 0.00 18,700 18,700 18,000 50 935,000
23/08/2024 18,700 0.00 ■■ 0.00 18,700 18,700 18,000 260 4,862,000
22/08/2024 18,700 0.50 ▲ 2.67 18,200 19,200 18,300 400 7,480,000
21/08/2024 20,000 0.30 ▲ 1.50 19,700 20,000 19,800 260 5,200,000
20/08/2024 19,700 0.00 ■■ 0.00 19,700 20,000 19,700 160 3,152,000
19/08/2024 19,700 0.20 ▲ 1.02 19,500 19,700 19,500 320 6,304,000
16/08/2024 19,500 0.40 ▲ 2.05 19,100 19,500 18,400 770 15,015,000
15/08/2024 19,100 -0.40 ▼ -2.09 19,500 19,400 19,000 270 5,157,000
14/08/2024 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 10 195,000
13/08/2024 19,500 0.20 ▲ 1.03 19,300 19,500 19,100 20 390,000
12/08/2024 19,300 -0.20 ▼ -1.04 19,500 19,300 19,000 150 2,895,000
09/08/2024 19,500 0.10 ▲ 0.51 19,400 19,500 19,500 40 780,000
08/08/2024 19,400 0.40 ▲ 2.06 19,000 19,400 19,000 20 388,000
07/08/2024 19,000 -0.50 ▼ -2.63 19,500 19,000 18,800 110 2,090,000
06/08/2024 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
05/08/2024 19,500 -0.30 ▼ -1.54 19,800 19,500 19,000 130 2,535,000
02/08/2024 19,800 0.40 ▲ 2.02 19,400 19,800 19,800 10 198,000
01/08/2024 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 10 194,000
31/07/2024 19,400 0.20 ▲ 1.03 19,200 19,500 19,200 30 582,000
30/07/2024 19,200 0.10 ▲ 0.52 19,100 19,200 19,100 90 1,728,000
29/07/2024 19,100 0.10 ▲ 0.52 19,000 19,100 19,000 120 2,292,000
26/07/2024 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 130 2,470,000
25/07/2024 19,000 0.00 ■■ 0.00 19,000 19,900 19,000 840 15,960,000
24/07/2024 19,000 -0.50 ▼ -2.63 19,500 19,000 19,000 100 1,900,000
23/07/2024 19,500 0.00 ■■ 0.00 19,500 19,500 19,000 200 3,900,000
22/07/2024 19,500 0.00 ■■ 0.00 19,500 19,500 19,000 220 4,290,000
19/07/2024 19,500 0.30 ▲ 1.54 19,200 20,500 19,500 50 975,000
18/07/2024 19,200 -0.10 ▼ -0.52 19,300 19,300 19,200 160 3,072,000
17/07/2024 19,300 -0.20 ▼ -1.04 19,500 19,700 19,300 410 7,913,000
16/07/2024 19,700 0.00 ■■ 0.00 19,700 0 0 0 0
15/07/2024 19,700 -0.20 ▼ -1.02 19,900 19,700 19,000 20 394,000
12/07/2024 19,900 0.00 ■■ 0.00 19,900 0 0 0 0
11/07/2024 19,900 0.70 ▲ 3.52 19,200 20,800 19,000 230 4,577,000
10/07/2024 20,200 0.10 ▲ 0.50 20,100 21,000 20,000 650 13,130,000
09/07/2024 20,100 -0.20 ▼ -1.00 20,300 21,400 20,000 410 8,241,000
08/07/2024 20,300 0.00 ■■ 0.00 20,300 20,500 20,100 100 2,030,000
05/07/2024 20,300 -0.10 ▼ -0.49 20,400 20,400 20,000 200 4,060,000
04/07/2024 20,400 0.00 ■■ 0.00 20,400 20,400 20,000 80 1,632,000
03/07/2024 20,400 -0.30 ▼ -1.47 20,700 20,400 19,800 350 7,140,000
02/07/2024 20,700 0.80 ▲ 3.86 19,900 20,700 19,900 170 3,519,000
01/07/2024 19,900 -0.10 ▼ -0.50 20,000 19,900 19,900 20 398,000
28/06/2024 20,000 0.00 ■■ 0.00 20,000 20,000 19,900 840 16,800,000
27/06/2024 20,000 0.10 ▲ 0.50 19,900 21,200 19,500 1,000 20,000,000
26/06/2024 19,900 -0.10 ▼ -0.50 20,000 20,000 19,500 50 995,000
25/06/2024 20,000 0.00 ■■ 0.00 20,000 20,200 19,800 290 5,800,000
24/06/2024 20,000 -0.70 ▼ -3.50 20,700 20,700 19,300 1,240 24,800,000
21/06/2024 20,700 0.70 ▲ 3.38 20,000 20,900 19,500 170 3,519,000
20/06/2024 20,000 0.70 ▲ 3.50 19,300 21,000 19,300 930 18,600,000
19/06/2024 19,300 0.20 ▲ 1.04 19,100 19,300 19,000 520 10,036,000
18/06/2024 19,100 0.10 ▲ 0.52 19,000 19,300 18,700 240 4,584,000
17/06/2024 19,000 0.20 ▲ 1.05 18,800 19,000 18,500 390 7,410,000
14/06/2024 18,800 -0.30 ▼ -1.60 19,100 19,000 18,800 180 3,384,000
13/06/2024 19,100 -0.20 ▼ -1.05 19,300 19,100 19,100 60 1,146,000
12/06/2024 19,300 0.50 ▲ 2.59 18,800 19,300 18,500 30 579,000
11/06/2024 18,800 0.00 ■■ 0.00 18,800 18,800 18,700 380 7,144,000
10/06/2024 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 10 188,000
07/06/2024 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 30 564,000
06/06/2024 18,800 0.10 ▲ 0.53 18,700 18,800 18,200 310 5,828,000
05/06/2024 18,700 0.00 ■■ 0.00 18,700 18,800 18,000 310 5,797,000
04/06/2024 18,700 -0.10 ▼ -0.53 18,800 18,800 18,700 140 2,618,000
03/06/2024 18,800 0.00 ■■ 0.00 18,800 18,900 18,100 300 5,640,000
31/05/2024 18,800 0.00 ■■ 0.00 18,800 19,000 17,900 90 1,692,000
30/05/2024 18,800 -0.20 ▼ -1.06 19,000 19,000 17,800 1,090 20,492,000
29/05/2024 19,000 -0.40 ▼ -2.11 19,400 19,200 17,800 330 6,270,000
28/05/2024 19,400 -0.20 ▼ -1.03 19,600 19,400 19,400 10 194,000
27/05/2024 19,600 0.00 ■■ 0.00 19,600 0 0 0 0
24/05/2024 19,600 0.30 ▲ 1.53 19,300 19,800 17,500 590 11,564,000
23/05/2024 19,300 0.00 ■■ 0.00 19,300 19,400 18,200 800 15,440,000
22/05/2024 19,300 0.00 ■■ 0.00 19,300 0 0 0 0
21/05/2024 19,300 0.00 ■■ 0.00 19,300 19,400 18,900 1,930 37,249,000
20/05/2024 19,300 -0.30 ▼ -1.55 19,600 19,500 18,600 130 2,509,000
17/05/2024 19,600 0.00 ■■ 0.00 19,600 0 0 0 0
16/05/2024 19,600 -0.40 ▼ -2.04 20,000 20,200 19,600 30 588,000
15/05/2024 20,000 0.00 ■■ 0.00 20,000 20,000 18,000 520 10,400,000
14/05/2024 20,000 -0.70 ▼ -3.50 20,700 20,700 18,700 650 13,000,000
13/05/2024 20,700 0.00 ■■ 0.00 20,700 20,700 18,700 460 9,522,000
10/05/2024 20,700 -0.10 ▼ -0.48 20,800 20,700 18,800 400 8,280,000
09/05/2024 20,800 0.00 ■■ 0.00 20,800 20,800 18,800 160 3,328,000
08/05/2024 20,800 -0.20 ▼ -0.96 21,000 20,800 18,900 190 3,952,000
07/05/2024 21,000 1.50 ▲ 7.14 19,500 21,000 21,000 10 210,000
06/05/2024 19,500 -0.10 ▼ -0.51 19,600 19,500 19,500 50 975,000
03/05/2024 19,600 -0.80 ▼ -4.08 20,400 19,900 19,000 310 6,076,000
02/05/2024 20,400 0.00 ■■ 0.00 20,400 0 0 0 0
26/04/2024 20,400 1.00 ▲ 4.90 19,400 20,400 19,900 20 408,000
25/04/2024 19,400 -0.50 ▼ -2.58 19,900 19,400 19,400 30 582,000
24/04/2024 19,900 0.50 ▲ 2.51 19,400 19,900 19,100 100 1,990,000
23/04/2024 19,400 -0.10 ▼ -0.52 19,500 19,400 19,400 10 194,000
22/04/2024 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
19/04/2024 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
17/04/2024 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
16/04/2024 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
15/04/2024 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
12/04/2024 19,500 -0.10 ▼ -0.51 19,600 19,900 19,500 110 2,145,000
11/04/2024 19,600 0.00 ■■ 0.00 19,600 0 0 0 0
10/04/2024 19,600 -0.20 ▼ -1.02 19,800 19,800 18,000 610 11,956,000
09/04/2024 19,800 0.00 ■■ 0.00 19,800 0 0 0 0
08/04/2024 19,800 -1.20 ▼ -6.06 21,000 19,800 19,800 10 198,000
05/04/2024 21,000 0.00 ■■ 0.00 21,000 0 0 0 0
04/04/2024 21,000 0.00 ■■ 0.00 21,000 0 0 0 0
03/04/2024 21,000 1.70 ▲ 8.10 19,300 21,000 19,800 20 420,000
02/04/2024 19,300 -0.10 ▼ -0.52 19,400 19,300 19,100 60 1,158,000
01/04/2024 19,400 0.30 ▲ 1.55 19,100 19,400 17,600 430 8,342,000
29/03/2024 19,100 0.00 ■■ 0.00 19,100 0 0 0 0
28/03/2024 19,100 -0.10 ▼ -0.52 19,200 19,100 19,100 20 382,000
27/03/2024 19,200 0.00 ■■ 0.00 19,200 0 0 0 0
26/03/2024 19,200 0.00 ■■ 0.00 19,200 0 0 0 0
25/03/2024 19,200 -0.10 ▼ -0.52 19,300 19,200 19,200 10 192,000
22/03/2024 19,300 -0.60 ▼ -3.11 19,900 19,300 18,200 460 8,878,000
21/03/2024 19,900 -0.60 ▼ -3.02 20,500 19,900 19,000 80 1,592,000
20/03/2024 20,500 1.10 ▲ 5.37 19,400 20,500 20,500 10 205,000
19/03/2024 19,400 1.10 ▲ 5.67 18,300 19,400 19,400 10 194,000
18/03/2024 18,300 -0.30 ▼ -1.64 18,600 18,900 18,300 410 7,503,000
15/03/2024 18,600 0.60 ▲ 3.23 18,000 18,800 18,600 130 2,418,000
14/03/2024 18,000 -1.50 ▼ -8.33 19,500 19,200 18,000 110 1,980,000
13/03/2024 19,500 -0.20 ▼ -1.03 19,700 19,500 18,000 220 4,290,000
12/03/2024 19,700 -0.10 ▼ -0.51 19,800 19,700 17,900 210 4,137,000
11/03/2024 19,800 -0.20 ▼ -1.01 20,000 19,800 18,000 390 7,722,000
08/03/2024 20,000 -0.20 ▼ -1.00 20,200 20,000 18,200 1,500 30,000,000
07/03/2024 20,200 1.60 ▲ 7.92 18,600 20,400 17,900 140 2,828,000
06/03/2024 18,600 0.10 ▲ 0.54 18,500 18,600 18,600 600 11,160,000
05/03/2024 18,500 0.20 ▲ 1.08 18,300 18,500 18,500 10 185,000
04/03/2024 18,300 0.00 ■■ 0.00 18,300 18,300 18,000 460 8,418,000
01/03/2024 18,300 0.10 ▲ 0.55 18,200 18,300 18,200 70 1,281,000
29/02/2024 18,200 0.00 ■■ 0.00 18,200 18,200 18,000 60 1,092,000
28/02/2024 18,200 0.10 ▲ 0.55 18,100 18,200 18,100 600 10,920,000
27/02/2024 18,100 0.10 ▲ 0.55 18,000 18,100 18,000 50 905,000
26/02/2024 18,000 -0.40 ▼ -2.22 18,400 18,000 18,000 70 1,260,000
23/02/2024 18,400 0.40 ▲ 2.17 18,000 18,400 18,400 10 184,000
22/02/2024 18,000 -0.20 ▼ -1.11 18,200 18,500 18,000 90 1,620,000
21/02/2024 18,200 -0.30 ▼ -1.65 18,500 18,300 18,100 90 1,638,000
20/02/2024 18,500 0.70 ▲ 3.78 17,800 18,500 17,800 300 5,550,000
19/02/2024 17,800 -0.70 ▼ -3.93 18,500 18,500 17,800 8,300 147,740,000
16/02/2024 18,500 -0.10 ▼ -0.54 18,600 18,600 17,500 1,800 33,300,000
15/02/2024 18,600 0.70 ▲ 3.76 17,900 18,600 18,600 100 1,860,000
07/02/2024 17,900 0.30 ▲ 1.68 17,600 17,900 17,200 4,000 71,600,000
06/02/2024 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 1,900 33,440,000
05/02/2024 17,600 0.00 ■■ 0.00 17,600 17,600 17,300 1,300 22,880,000
02/02/2024 17,600 0.00 ■■ 0.00 17,600 0 0 0 0
01/02/2024 17,600 0.10 ▲ 0.57 17,500 17,600 17,600 100 1,760,000
31/01/2024 17,500 0.50 ▲ 2.86 17,000 17,500 16,900 9,300 162,750,000
30/01/2024 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 13,300 226,100,000
29/01/2024 17,000 0.00 ■■ 0.00 17,000 17,600 16,700 9,100 154,700,000
26/01/2024 17,000 0.10 ▲ 0.59 16,900 17,900 16,500 500 8,500,000
25/01/2024 16,900 -0.30 ▼ -1.78 17,200 17,200 16,300 23,800 402,220,000
24/01/2024 17,200 0.00 ■■ 0.00 17,200 17,900 17,200 3,600 61,920,000
23/01/2024 17,200 -0.50 ▼ -2.91 17,700 17,300 17,000 6,100 104,920,000
22/01/2024 17,700 -0.20 ▼ -1.13 17,900 17,800 17,000 16,500 292,050,000
19/01/2024 17,900 0.00 ■■ 0.00 17,900 18,000 17,800 3,000 53,700,000
18/01/2024 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 900 16,110,000
17/01/2024 17,900 0.10 ▲ 0.56 17,800 18,000 17,400 500 8,950,000
16/01/2024 17,800 -0.20 ▼ -1.12 18,000 18,000 17,300 2,700 48,060,000
15/01/2024 18,000 -0.20 ▼ -1.11 18,200 18,100 17,300 3,100 55,800,000
12/01/2024 18,200 -0.20 ▼ -1.10 18,400 18,500 17,500 1,000 18,200,000
11/01/2024 18,400 -0.20 ▼ -1.09 18,600 18,400 17,500 300 5,520,000
10/01/2024 18,600 0.00 ■■ 0.00 18,600 18,600 17,200 600 11,160,000
09/01/2024 18,600 0.00 ■■ 0.00 18,600 0 0 0 0
08/01/2024 18,600 0.40 ▲ 2.15 18,200 18,600 18,600 100 1,860,000
05/01/2024 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 2,000 36,400,000
04/01/2024 18,200 -0.10 ▼ -0.55 18,300 18,700 17,900 5,300 96,460,000
03/01/2024 18,300 0.10 ▲ 0.55 18,200 18,300 17,700 700 12,810,000
02/01/2024 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
29/12/2023 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
28/12/2023 18,200 0.00 ■■ 0.00 18,200 18,900 18,200 3,100 56,420,000
27/12/2023 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
26/12/2023 18,200 0.00 ■■ 0.00 18,200 18,400 17,400 1,400 25,480,000
25/12/2023 18,200 0.00 ■■ 0.00 18,200 18,900 18,200 200 3,640,000
22/12/2023 18,200 0.40 ▲ 2.20 17,800 18,200 18,200 100 1,820,000
21/12/2023 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 1,400 24,920,000
20/12/2023 17,800 -0.60 ▼ -3.37 18,400 18,000 17,000 2,800 49,840,000
19/12/2023 18,400 0.60 ▲ 3.26 17,800 18,400 18,400 100 1,840,000
18/12/2023 17,800 0.00 ■■ 0.00 17,800 0 0 0 0
15/12/2023 17,800 0.70 ▲ 3.93 17,100 18,000 16,800 4,600 81,880,000
14/12/2023 17,100 0.00 ■■ 0.00 17,100 18,300 17,100 3,100 53,010,000
13/12/2023 17,100 0.00 ■■ 0.00 17,100 17,400 17,100 20,100 343,710,000
12/12/2023 17,100 0.10 ▲ 0.58 17,000 17,200 16,500 6,600 112,860,000
11/12/2023 17,000 -0.20 ▼ -1.18 17,200 17,000 16,800 3,900 66,300,000
08/12/2023 17,200 0.70 ▲ 4.07 16,500 17,200 17,200 100 1,720,000
07/12/2023 16,500 0.50 ▲ 3.03 16,000 17,000 16,000 4,000 66,000,000
06/12/2023 16,000 -0.20 ▼ -1.25 16,200 16,000 16,000 300 4,800,000
05/12/2023 16,200 -0.30 ▼ -1.85 16,500 16,200 16,200 400 6,480,000
04/12/2023 16,500 0.20 ▲ 1.21 16,300 16,500 16,500 100 1,650,000
01/12/2023 16,300 0.50 ▲ 3.07 15,800 16,300 15,200 300 4,890,000
30/11/2023 16,300 0.50 ▲ 3.07 15,800 16,300 15,300 8,000 130,400,000
29/11/2023 15,800 0.10 ▲ 0.63 15,700 15,800 15,800 11,700 184,860,000
28/11/2023 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 2,000 31,400,000
27/11/2023 15,700 0.00 ■■ 0.00 15,700 0 0 0 0
24/11/2023 15,700 0.00 ■■ 0.00 15,700 0 0 0 0
23/11/2023 15,700 0.00 ■■ 0.00 15,700 0 0 0 0
22/11/2023 15,700 0.20 ▲ 1.27 15,500 15,900 15,700 200 3,140,000
21/11/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
20/11/2023 15,500 0.00 ■■ 0.00 15,500 15,800 15,400 1,400 21,700,000
17/11/2023 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
16/11/2023 15,500 -0.10 ▼ -0.65 15,600 15,700 15,100 3,300 51,150,000
15/11/2023 15,600 0.00 ■■ 0.00 15,600 16,600 15,600 200 3,120,000
14/11/2023 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
13/11/2023 15,600 0.00 ■■ 0.00 15,600 15,800 15,100 1,500 23,400,000
10/11/2023 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
09/11/2023 15,600 0.30 ▲ 1.92 15,300 15,900 15,000 2,400 37,440,000
08/11/2023 15,300 -0.50 ▼ -3.27 15,800 16,400 15,200 1,600 24,480,000
07/11/2023 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
06/11/2023 15,800 0.00 ■■ 0.00 15,800 16,000 15,200 4,600 72,680,000
03/11/2023 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
02/11/2023 15,800 -0.70 ▼ -4.43 16,500 15,800 15,000 6,500 102,700,000
01/11/2023 16,500 0.70 ▲ 4.24 15,800 16,500 16,500 100 1,650,000
31/10/2023 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
30/10/2023 15,800 0.30 ▲ 1.90 15,500 15,800 15,800 100 1,580,000
27/10/2023 15,500 -0.10 ▼ -0.65 15,600 15,500 15,500 300 4,650,000
26/10/2023 15,600 -0.40 ▼ -2.56 16,000 16,000 15,100 7,600 118,560,000
25/10/2023 16,000 0.40 ▲ 2.50 15,600 16,000 14,900 5,100 81,600,000
24/10/2023 15,600 0.40 ▲ 2.56 15,200 15,600 15,100 300 4,680,000
23/10/2023 15,200 0.70 ▲ 4.61 14,500 15,200 14,100 200 3,040,000
20/10/2023 14,500 -1.20 ▼ -8.28 15,700 15,500 14,500 3,700 53,650,000
19/10/2023 15,700 1.40 ▲ 8.92 14,300 15,700 14,000 5,600 87,920,000
18/10/2023 14,300 -0.30 ▼ -2.10 14,600 14,300 14,300 200 2,860,000
17/10/2023 14,600 -0.20 ▼ -1.37 14,800 14,600 14,000 7,100 103,660,000
16/10/2023 14,800 -0.30 ▼ -2.03 15,100 15,000 13,700 8,200 121,360,000
13/10/2023 15,100 -0.10 ▼ -0.66 15,200 15,100 14,500 2,300 34,730,000
12/10/2023 15,200 0.00 ■■ 0.00 15,200 15,200 14,600 3,500 53,200,000
11/10/2023 15,200 0.00 ■■ 0.00 15,200 15,300 14,500 300 4,560,000
10/10/2023 15,200 0.20 ▲ 1.32 15,000 15,200 14,600 2,400 36,480,000
09/10/2023 15,000 0.10 ▲ 0.67 14,900 15,300 14,500 10,100 151,500,000
06/10/2023 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 3,700 55,130,000
05/10/2023 14,900 0.00 ■■ 0.00 14,900 15,000 14,500 8,000 119,200,000
04/10/2023 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 12,200 181,780,000
03/10/2023 14,900 0.00 ■■ 0.00 14,900 14,900 14,400 300 4,470,000
02/10/2023 14,900 -0.30 ▼ -2.01 15,200 14,900 14,600 1,700 25,330,000
29/09/2023 15,200 -0.50 ▼ -3.29 15,700 15,200 14,600 300 4,560,000
28/09/2023 15,700 0.00 ■■ 0.00 15,700 0 0 0 0
27/09/2023 15,700 0.60 ▲ 3.82 15,100 15,700 15,700 100 1,570,000
26/09/2023 15,100 -1.30 ▼ -8.61 16,400 15,300 15,000 6,900 104,190,000
21/09/2023 15,800 0.00 ■■ 0.00 15,800 16,100 15,600 2,600 41,080,000
20/09/2023 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 1,400 22,120,000
19/09/2023 15,900 0.30 ▲ 1.89 15,600 15,900 15,600 1,300 20,670,000
18/09/2023 15,600 -0.10 ▼ -0.64 15,700 15,700 15,100 600 9,360,000
15/09/2023 15,700 0.10 ▲ 0.64 15,600 15,800 15,500 1,700 26,690,000
14/09/2023 15,600 -0.20 ▼ -1.28 15,800 15,900 15,600 1,900 29,640,000
13/09/2023 15,800 0.20 ▲ 1.27 15,600 15,800 15,600 5,100 80,580,000
12/09/2023 15,600 -0.30 ▼ -1.92 15,900 15,900 15,600 5,200 81,120,000
11/09/2023 15,900 0.20 ▲ 1.26 15,700 16,000 15,900 1,200 19,080,000
08/09/2023 15,700 -0.20 ▼ -1.27 15,900 15,900 15,700 9,700 152,290,000
07/09/2023 15,900 0.00 ■■ 0.00 15,900 16,000 15,700 3,000 47,700,000
06/09/2023 15,900 0.00 ■■ 0.00 15,900 16,100 15,700 3,200 50,880,000
31/08/2023 16,300 -0.50 ▼ -3.07 16,800 16,300 15,900 5,600 91,280,000
30/08/2023 16,800 0.30 ▲ 1.79 16,500 16,800 16,500 6,200 104,160,000
29/08/2023 16,500 -0.20 ▼ -1.21 16,700 17,000 16,500 200 3,300,000
28/08/2023 16,700 -0.10 ▼ -0.60 16,800 16,900 15,300 9,200 153,640,000
25/08/2023 16,800 1.00 ▲ 5.95 15,800 16,800 15,800 900 15,120,000
24/08/2023 15,800 -0.10 ▼ -0.63 15,900 15,900 15,700 3,500 55,300,000
23/08/2023 15,900 0.00 ■■ 0.00 15,900 16,000 15,800 4,000 63,600,000
22/08/2023 15,900 -0.10 ▼ -0.63 16,000 16,000 15,500 1,200 19,080,000
21/08/2023 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,100 17,600,000
18/08/2023 16,200 -0.50 ▼ -3.09 16,700 16,700 16,100 2,700 43,740,000
17/08/2023 16,700 0.40 ▲ 2.40 16,300 16,800 16,100 400 6,680,000
16/08/2023 17,000 17.00 ▲ 100.00 0 17,000 17,000 400 6,800,000
15/08/2023 17,000 0.00 ■■ 0.00 17,000 17,000 16,200 10,600 180,200,000
14/08/2023 17,000 -0.30 ▼ -1.76 17,300 19,000 16,500 4,500 76,500,000
11/08/2023 17,300 0.40 ▲ 2.31 16,900 17,300 17,300 100 1,730,000
10/08/2023 16,900 0.30 ▲ 1.78 16,600 17,400 16,400 1,400 23,660,000
09/08/2023 16,600 -0.20 ▼ -1.20 16,800 17,000 16,400 1,700 28,220,000
08/08/2023 16,800 0.80 ▲ 4.76 16,000 17,400 16,700 700 11,760,000
07/08/2023 16,000 0.50 ▲ 3.13 15,500 16,200 16,000 4,700 75,200,000
04/08/2023 17,000 0.10 ▲ 0.59 16,900 17,200 16,500 7,400 125,800,000
03/08/2023 16,900 0.10 ▲ 0.59 16,800 17,000 16,800 11,200 189,280,000
02/08/2023 16,800 0.30 ▲ 1.79 16,500 17,500 16,500 15,100 253,680,000
01/08/2023 16,500 0.20 ▲ 1.21 16,300 16,600 16,000 6,400 105,600,000
31/07/2023 16,300 0.00 ■■ 0.00 16,300 16,500 16,000 16,400 267,320,000
28/07/2023 16,300 -0.70 ▼ -4.29 17,000 16,400 16,000 40,000 652,000,000
27/07/2023 17,000 17.00 ▲ 100.00 0 17,000 16,500 2,400 40,800,000
26/07/2023 16,300 0.20 ▲ 1.23 16,100 16,500 16,100 15,800 257,540,000
25/07/2023 16,100 -0.40 ▼ -2.48 16,500 16,700 16,100 3,200 51,520,000
24/07/2023 16,500 0.50 ▲ 3.03 16,000 16,700 16,000 14,100 232,650,000
21/07/2023 16,000 0.00 ■■ 0.00 16,000 16,700 15,800 16,900 270,400,000
20/07/2023 16,000 0.80 ▲ 5.00 15,200 16,000 15,300 23,800 380,800,000
19/07/2023 15,200 0.30 ▲ 1.97 14,900 15,200 14,800 7,300 110,960,000
18/07/2023 14,900 -0.10 ▼ -0.67 15,000 15,800 14,000 1,500 22,350,000
17/07/2023 15,000 0.30 ▲ 2.00 14,700 15,500 15,000 1,200 18,000,000
14/07/2023 14,700 0.10 ▲ 0.68 14,600 14,700 14,600 2,300 33,810,000
13/07/2023 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
12/07/2023 14,600 0.10 ▲ 0.68 14,500 14,600 14,600 100 1,460,000
11/07/2023 14,500 0.00 ■■ 0.00 14,500 14,500 14,200 2,100 30,450,000
10/07/2023 14,500 0.00 ■■ 0.00 14,500 0 0 0 0
07/07/2023 14,500 0.10 ▲ 0.69 14,400 14,500 14,000 3,100 44,950,000
06/07/2023 14,400 0.00 ■■ 0.00 14,400 0 0 0 0
05/07/2023 14,400 0.00 ■■ 0.00 14,400 0 0 0 0
04/07/2023 14,400 0.00 ■■ 0.00 14,400 0 0 0 0
03/07/2023 14,400 0.00 ■■ 0.00 14,400 0 0 0 0
30/06/2023 14,400 0.00 ■■ 0.00 14,400 14,500 14,400 1,100 15,840,000
29/06/2023 14,400 0.40 ▲ 2.78 14,000 14,400 13,700 400 5,760,000
28/06/2023 14,000 0.10 ▲ 0.71 13,900 14,000 13,600 11,000 154,000,000
27/06/2023 13,900 0.50 ▲ 3.60 13,400 13,900 13,900 100 1,390,000
26/06/2023 13,400 0.00 ■■ 0.00 13,400 13,600 13,300 9,800 131,320,000
23/06/2023 13,400 0.00 ■■ 0.00 13,400 13,500 13,100 4,000 53,600,000
22/06/2023 13,400 0.00 ■■ 0.00 13,400 0 0 0 0
21/06/2023 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 1,600 21,440,000
20/06/2023 13,400 0.40 ▲ 2.99 13,000 13,400 13,000 17,400 233,160,000
19/06/2023 13,000 -0.80 ▼ -6.15 13,800 13,100 13,000 3,700 48,100,000
16/06/2023 13,800 0.40 ▲ 2.90 13,400 13,800 13,800 100 1,380,000
15/06/2023 13,400 0.40 ▲ 2.99 13,000 13,500 12,900 9,900 132,660,000
14/06/2023 13,000 -0.50 ▼ -3.85 13,500 14,100 12,900 8,700 113,100,000
13/06/2023 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 100 1,350,000
12/06/2023 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 200 2,700,000
09/06/2023 13,500 0.10 ▲ 0.74 13,400 13,500 13,500 1,000 13,500,000
08/06/2023 13,400 -0.10 ▼ -0.75 13,500 13,400 13,400 100 1,340,000
07/06/2023 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
06/06/2023 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 500 6,750,000
05/06/2023 13,500 0.00 ■■ 0.00 13,500 13,500 12,500 1,600 21,600,000
02/06/2023 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 400 5,400,000
01/06/2023 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
31/05/2023 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
30/05/2023 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 100 1,350,000
29/05/2023 13,500 -0.80 ▼ -5.93 14,300 13,500 13,000 1,200 16,200,000
26/05/2023 14,300 0.00 ■■ 0.00 14,300 0 0 0 0
25/05/2023 14,300 0.00 ■■ 0.00 14,300 0 0 0 0
24/05/2023 14,300 0.00 ■■ 0.00 14,300 0 0 0 0
23/05/2023 14,300 0.00 ■■ 0.00 14,300 0 0 0 0
22/05/2023 14,300 0.00 ■■ 0.00 14,300 0 0 0 0
19/05/2023 14,300 -0.10 ▼ -0.70 14,400 14,300 14,200 500 7,150,000
18/05/2023 14,400 0.00 ■■ 0.00 14,400 0 0 0 0
17/05/2023 14,400 0.00 ■■ 0.00 14,400 0 0 0 0
16/05/2023 14,400 0.70 ▲ 4.86 13,700 14,400 14,400 100 1,440,000
15/05/2023 13,700 -0.20 ▼ -1.46 13,900 13,700 12,600 600 8,220,000
12/05/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
11/05/2023 13,900 0.00 ■■ 0.00 13,900 13,900 13,100 500 6,950,000
10/05/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
09/05/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
08/05/2023 13,900 0.50 ▲ 3.60 13,400 13,900 13,900 100 1,390,000
05/05/2023 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 500 6,700,000
04/05/2023 13,400 -0.60 ▼ -4.48 14,000 13,800 13,400 4,000 53,600,000
28/04/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
27/04/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
26/04/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
25/04/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
24/04/2023 14,000 0.30 ▲ 2.14 13,700 14,000 14,000 2,900 40,600,000
21/04/2023 13,700 -0.20 ▼ -1.46 13,900 13,900 13,700 3,700 50,690,000
20/04/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
19/04/2023 13,900 0.20 ▲ 1.44 13,700 13,900 13,500 10,900 151,510,000
18/04/2023 13,700 0.30 ▲ 2.19 13,400 13,700 12,800 200 2,740,000
17/04/2023 13,400 -0.60 ▼ -4.48 14,000 13,400 12,700 300 4,020,000
14/04/2023 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 500 7,000,000
13/04/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
12/04/2023 14,000 -0.50 ▼ -3.57 14,500 14,300 13,100 3,000 42,000,000
11/04/2023 14,500 0.00 ■■ 0.00 14,500 0 0 0 0
10/04/2023 14,500 0.30 ▲ 2.07 14,200 14,500 12,800 6,800 98,600,000
07/04/2023 14,200 -0.80 ▼ -5.63 15,000 14,200 13,500 5,700 80,940,000
06/04/2023 15,000 0.10 ▲ 0.67 14,900 15,000 13,500 4,800 72,000,000
05/04/2023 14,900 0.00 ■■ 0.00 14,900 0 0 0 0
04/04/2023 14,900 -0.10 ▼ -0.67 15,000 14,900 13,600 9,700 144,530,000
03/04/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
31/03/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
30/03/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
29/03/2023 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
28/03/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
27/03/2023 14,100 -1.10 ▼ -7.80 15,200 14,100 14,100 1,000 14,100,000
24/03/2023 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
23/03/2023 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
22/03/2023 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
21/03/2023 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
20/03/2023 15,200 0.30 ▲ 1.97 14,900 15,200 15,200 100 1,520,000
17/03/2023 14,900 0.00 ■■ 0.00 14,900 0 0 0 0
16/03/2023 14,900 0.40 ▲ 2.68 14,500 14,900 14,500 1,200 17,880,000
15/03/2023 14,500 0.50 ▲ 3.45 14,000 14,500 14,400 8,800 127,600,000
14/03/2023 14,000 -0.90 ▼ -6.43 14,900 14,500 14,000 2,500 35,000,000
13/03/2023 14,900 0.40 ▲ 2.68 14,500 14,900 14,900 100 1,490,000
10/03/2023 14,500 -0.90 ▼ -6.21 15,400 14,500 14,000 13,000 188,500,000
09/03/2023 15,400 0.90 ▲ 5.84 14,500 15,400 15,400 100 1,540,000
08/03/2023 14,500 0.40 ▲ 2.76 14,100 15,100 14,400 5,800 84,100,000
07/03/2023 14,100 -1.10 ▼ -7.80 15,200 15,200 13,800 9,300 131,130,000
06/03/2023 15,200 -1.60 ▼ -10.53 16,800 15,200 15,200 2,500 38,000,000
03/03/2023 16,800 1.10 ▲ 6.55 15,700 17,000 16,800 2,600 43,680,000
02/03/2023 15,700 0.90 ▲ 5.73 14,800 15,700 15,000 27,300 428,610,000
01/03/2023 14,800 0.30 ▲ 2.03 14,500 15,900 14,500 20,300 300,440,000
28/02/2023 14,500 1.30 ▲ 8.97 13,200 14,500 14,000 37,600 545,200,000
27/02/2023 13,200 1.20 ▲ 9.09 12,000 13,200 12,000 13,200 174,240,000
24/02/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
23/02/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,000 9,500 114,000,000
22/02/2023 12,000 0.30 ▲ 2.50 11,700 12,000 11,000 300 3,600,000
21/02/2023 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
20/02/2023 11,700 0.70 ▲ 5.98 11,000 11,700 11,700 100 1,170,000
17/02/2023 11,000 -0.90 ▼ -8.18 11,900 12,500 11,000 200 2,200,000
16/02/2023 11,900 -0.20 ▼ -1.68 12,100 11,900 11,900 200 2,380,000
15/02/2023 12,100 0.00 ■■ 0.00 12,100 0 0 0 0
14/02/2023 12,100 0.00 ■■ 0.00 12,100 12,100 11,500 1,100 13,310,000
13/02/2023 12,100 -0.40 ▼ -3.31 12,500 12,100 11,300 2,600 31,460,000
10/02/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 2,200 27,500,000
09/02/2023 12,500 0.30 ▲ 2.40 12,200 12,500 12,500 100 1,250,000
08/02/2023 12,200 0.50 ▲ 4.10 11,700 12,200 12,100 500 6,100,000
07/02/2023 11,700 -1.00 ▼ -8.55 12,700 11,700 11,700 1,200 14,040,000
06/02/2023 12,700 -0.10 ▼ -0.79 12,800 12,700 11,600 1,100 13,970,000
03/02/2023 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 7,500 96,000,000
02/02/2023 12,800 1.10 ▲ 8.59 11,700 12,800 12,800 100 1,280,000
01/02/2023 11,700 -0.20 ▼ -1.71 11,900 11,900 11,700 20,900 244,530,000
31/01/2023 11,900 0.40 ▲ 3.36 11,500 11,900 11,700 13,500 160,650,000
30/01/2023 11,500 -0.40 ▼ -3.48 11,900 11,500 11,500 1,300 14,950,000
27/01/2023 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
19/01/2023 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
18/01/2023 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
17/01/2023 11,900 0.20 ▲ 1.68 11,700 11,900 11,900 100 1,190,000
16/01/2023 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
13/01/2023 11,700 -0.60 ▼ -5.13 12,300 11,800 11,100 1,300 15,210,000
12/01/2023 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
11/01/2023 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
10/01/2023 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
09/01/2023 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
06/01/2023 12,300 0.30 ▲ 2.44 12,000 12,300 12,300 100 1,230,000
05/01/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
04/01/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
03/01/2023 12,000 0.10 ▲ 0.83 11,900 12,000 10,800 1,100 13,200,000
30/12/2022 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
29/12/2022 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
28/12/2022 11,900 -0.40 ▼ -3.36 12,300 11,900 11,200 200 2,380,000
27/12/2022 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
26/12/2022 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
23/12/2022 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
22/12/2022 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
21/12/2022 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
20/12/2022 12,300 0.40 ▲ 3.25 11,900 13,000 10,800 1,200 14,760,000
19/12/2022 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
15/12/2022 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
14/12/2022 12,200 1.10 ▲ 9.02 11,100 12,200 12,200 100 1,220,000
13/12/2022 11,100 0.10 ▲ 0.90 11,000 11,200 10,100 2,400 26,640,000
12/12/2022 11,000 -0.10 ▼ -0.91 11,100 11,000 10,500 2,200 24,200,000
09/12/2022 11,100 1.00 ▲ 9.01 10,100 11,100 11,100 100 1,110,000
08/12/2022 10,100 -1.10 ▼ -10.89 11,200 10,100 10,100 100 1,010,000
07/12/2022 11,200 0.20 ▲ 1.79 11,000 11,200 11,200 100 1,120,000
06/12/2022 11,000 0.00 ■■ 0.00 11,000 11,000 10,000 300 3,300,000
05/12/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
02/12/2022 11,000 0.00 ■■ 0.00 11,000 11,000 9,900 1,800 19,800,000
01/12/2022 11,000 -0.20 ▼ -1.82 11,200 11,000 11,000 200 2,200,000
30/11/2022 11,200 0.00 ■■ 0.00 11,200 11,200 10,100 3,200 35,840,000
29/11/2022 11,200 -0.20 ▼ -1.79 11,400 11,300 10,300 3,400 38,080,000
28/11/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
25/11/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
24/11/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
23/11/2022 11,400 0.70 ▲ 6.14 10,700 11,400 11,400 100 1,140,000
22/11/2022 10,700 0.20 ▲ 1.87 10,500 11,200 9,600 1,400 14,980,000
21/11/2022 10,500 -0.20 ▼ -1.90 10,700 11,300 10,500 1,100 11,550,000
18/11/2022 10,700 0.20 ▲ 1.87 10,500 11,400 9,900 3,900 41,730,000
17/11/2022 10,900 0.40 ▲ 3.67 10,500 11,100 9,500 400 4,360,000
16/11/2022 10,500 -0.50 ▼ -4.76 11,000 10,500 10,500 100 1,050,000
15/11/2022 11,000 0.10 ▲ 0.91 10,900 11,000 11,000 100 1,100,000
14/11/2022 10,900 0.90 ▲ 8.26 10,000 10,900 9,000 800 8,720,000
11/11/2022 10,000 -1.10 ▼ -11.00 11,100 10,000 10,000 1,000 10,000,000
10/11/2022 11,100 0.90 ▲ 8.11 10,200 11,100 11,100 100 1,110,000
09/11/2022 10,200 -0.80 ▼ -7.84 11,000 10,200 10,200 800 8,160,000
08/11/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
07/11/2022 11,000 -0.40 ▼ -3.64 11,400 11,000 10,300 2,100 23,100,000
04/11/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
03/11/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
02/11/2022 11,400 0.00 ■■ 0.00 11,400 11,400 10,700 1,100 12,540,000
01/11/2022 11,400 0.60 ▲ 5.26 10,800 11,400 11,400 100 1,140,000
31/10/2022 10,800 -0.10 ▼ -0.93 10,900 10,800 10,800 5,200 56,160,000
28/10/2022 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 300 3,270,000
27/10/2022 10,900 0.10 ▲ 0.92 10,800 10,900 10,900 100 1,090,000
26/10/2022 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 300 3,240,000
25/10/2022 10,800 -1.10 ▼ -10.19 11,900 11,000 10,800 1,600 17,280,000
24/10/2022 11,900 0.70 ▲ 5.88 11,200 12,000 11,900 2,100 24,990,000
21/10/2022 11,200 0.90 ▲ 8.04 10,300 11,300 11,100 1,200 13,440,000
20/10/2022 10,300 -1.00 ▼ -9.71 11,300 11,300 10,200 6,600 67,980,000
19/10/2022 11,300 -0.60 ▼ -5.31 11,900 12,300 10,800 2,200 24,860,000
18/10/2022 11,900 0.30 ▲ 2.52 11,600 12,200 10,500 2,000 23,800,000
17/10/2022 11,600 -0.20 ▼ -1.72 11,800 11,600 10,700 3,000 34,800,000
14/10/2022 11,800 0.80 ▲ 6.78 11,000 11,900 9,900 1,400 16,520,000
13/10/2022 11,000 1.00 ▲ 9.09 10,000 11,000 11,000 100 1,100,000
12/10/2022 10,000 0.60 ▲ 6.00 9,400 10,000 9,600 5,500 55,000,000
11/10/2022 9,400 -1.00 ▼ -10.64 10,400 10,400 9,400 3,000 28,200,000
07/10/2022 10,500 -0.30 ▼ -2.86 10,800 10,500 9,800 1,300 13,650,000
06/10/2022 10,800 0.20 ▲ 1.85 10,600 10,800 10,800 300 3,240,000
05/10/2022 10,600 -0.40 ▼ -3.77 11,000 10,600 10,600 500 5,300,000
04/10/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
03/10/2022 11,000 -0.20 ▼ -1.82 11,200 11,000 10,500 600 6,600,000
30/09/2022 11,200 0.00 ■■ 0.00 11,200 0 0 0 0
29/09/2022 11,200 0.00 ■■ 0.00 11,200 0 0 0 0
28/09/2022 11,200 0.00 ■■ 0.00 11,200 0 0 0 0
27/09/2022 11,200 0.00 ■■ 0.00 11,200 0 0 0 0
26/09/2022 11,200 0.40 ▲ 3.57 10,800 11,200 11,200 100 1,120,000
23/09/2022 10,800 -0.90 ▼ -8.33 11,700 10,900 10,800 3,200 34,560,000
22/09/2022 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
21/09/2022 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
20/09/2022 11,700 0.20 ▲ 1.71 11,500 11,700 11,500 4,200 49,140,000
19/09/2022 11,500 0.50 ▲ 4.35 11,000 11,500 10,000 7,600 87,400,000
16/09/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
15/09/2022 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,500 16,500,000
14/09/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
13/09/2022 11,000 0.10 ▲ 0.91 10,900 11,000 10,700 42,000 462,000,000
12/09/2022 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
09/09/2022 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
08/09/2022 10,900 0.90 ▲ 8.26 10,000 10,900 9,300 600 6,540,000
07/09/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 500 5,000,000
06/09/2022 10,000 -0.10 ▼ -1.00 10,100 10,100 10,000 2,200 22,000,000
05/09/2022 10,100 -0.70 ▼ -6.93 10,800 10,100 10,100 100 1,010,000
31/08/2022 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
30/08/2022 10,800 -0.20 ▼ -1.85 11,000 10,800 10,100 900 9,720,000
29/08/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
26/08/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
25/08/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
24/08/2022 11,000 0.20 ▲ 1.82 10,800 11,000 11,000 100 1,100,000
23/08/2022 10,800 0.30 ▲ 2.78 10,500 10,800 10,500 500 5,400,000
22/08/2022 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 6,000 63,000,000
19/08/2022 10,500 -0.90 ▼ -8.57 11,400 10,500 10,500 600 6,300,000
18/08/2022 11,400 -0.20 ▼ -1.75 11,600 11,500 10,600 600 6,840,000
17/08/2022 11,600 -0.10 ▼ -0.86 11,700 11,600 11,600 1,100 12,760,000
16/08/2022 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
15/08/2022 11,700 -0.10 ▼ -0.85 11,800 11,700 10,700 11,300 132,210,000
12/08/2022 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
11/08/2022 11,800 -0.10 ▼ -0.85 11,900 11,900 11,700 4,700 55,460,000
10/08/2022 11,900 0.00 ■■ 0.00 11,900 13,000 11,000 500 5,950,000
09/08/2022 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
08/08/2022 11,900 -0.10 ▼ -0.84 12,000 12,000 10,900 4,600 54,740,000
05/08/2022 12,000 0.00 ■■ 0.00 12,000 12,000 10,800 2,100 25,200,000
04/08/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 1,700 20,400,000
03/08/2022 12,000 0.00 ■■ 0.00 12,000 12,000 10,900 3,100 37,200,000
02/08/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 2,000 24,000,000
01/08/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 900 10,800,000
29/07/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
28/07/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
27/07/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
26/07/2022 12,000 0.00 ■■ 0.00 12,000 12,000 10,800 12,000 144,000,000
25/07/2022 12,000 0.60 ▲ 5.00 11,400 12,000 10,300 2,400 28,800,000
22/07/2022 11,400 0.40 ▲ 3.51 11,000 11,600 11,000 3,400 38,760,000
21/07/2022 11,000 -1.10 ▼ -10.00 12,100 12,100 10,900 5,100 56,100,000
20/07/2022 12,100 0.10 ▲ 0.83 12,000 12,100 12,100 200 2,420,000
19/07/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
18/07/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
15/07/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
14/07/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
13/07/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
12/07/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
11/07/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
08/07/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
07/07/2022 12,000 -0.70 ▼ -5.83 12,700 12,000 12,000 1,300 15,600,000
06/07/2022 12,700 1.10 ▲ 8.66 11,600 12,700 12,700 100 1,270,000
05/07/2022 11,600 -1.20 ▼ -10.34 12,800 11,600 11,600 5,800 67,280,000
04/07/2022 12,800 0.60 ▲ 4.69 12,200 12,800 11,000 400 5,120,000
01/07/2022 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
30/06/2022 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
29/06/2022 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
28/06/2022 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
27/06/2022 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
24/06/2022 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
23/06/2022 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
22/06/2022 12,200 -1.30 ▼ -10.66 13,500 12,200 12,200 200 2,440,000
21/06/2022 13,500 0.60 ▲ 4.44 12,900 13,500 13,500 400 5,400,000
20/06/2022 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
17/06/2022 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
16/06/2022 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
15/06/2022 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
14/06/2022 12,900 0.70 ▲ 5.43 12,200 12,900 12,000 1,100 14,190,000
13/06/2022 12,200 -0.30 ▼ -2.46 12,500 12,200 12,000 2,500 30,500,000
10/06/2022 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
09/06/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 2,700 33,750,000
08/06/2022 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
07/06/2022 12,500 -0.40 ▼ -3.20 12,900 12,500 12,500 300 3,750,000
06/06/2022 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 2,000 25,800,000
03/06/2022 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
02/06/2022 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 2,100 27,090,000
01/06/2022 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
31/05/2022 12,900 1.10 ▲ 8.53 11,800 12,900 11,000 400 5,160,000
30/05/2022 11,800 -1.20 ▼ -10.17 13,000 13,000 11,800 11,200 132,160,000
27/05/2022 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,400 18,200,000
26/05/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
25/05/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
24/05/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
23/05/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
20/05/2022 13,000 -0.30 ▼ -2.31 13,300 13,000 13,000 10,100 131,300,000
19/05/2022 13,300 0.00 ■■ 0.00 13,300 0 0 0 0
18/05/2022 13,300 0.20 ▲ 1.50 13,100 13,300 12,500 200 2,660,000
17/05/2022 13,100 1.10 ▲ 8.40 12,000 13,100 13,000 200 2,620,000
16/05/2022 12,000 -1.20 ▼ -10.00 13,200 12,000 12,000 100 1,200,000
13/05/2022 13,200 -0.10 ▼ -0.76 13,300 13,200 13,200 100 1,320,000
12/05/2022 13,300 0.00 ■■ 0.00 13,300 0 0 0 0
11/05/2022 13,300 1.20 ▲ 9.02 12,100 13,300 13,300 100 1,330,000
10/05/2022 12,100 -0.90 ▼ -7.44 13,000 13,000 12,100 1,900 22,990,000
09/05/2022 13,000 -0.10 ▼ -0.77 13,100 13,000 13,000 1,600 20,800,000
29/04/2022 13,300 -0.10 ▼ -0.75 13,400 13,300 12,500 2,500 33,250,000
28/04/2022 13,400 0.00 ■■ 0.00 13,400 13,400 13,000 21,800 292,120,000
27/04/2022 13,400 0.10 ▲ 0.75 13,300 13,400 13,000 16,800 225,120,000
26/04/2022 13,300 0.30 ▲ 2.26 13,000 13,300 12,800 1,300 17,290,000
25/04/2022 13,400 0.00 ■■ 0.00 13,400 0 0 0 0
23/04/2022 13,400 0.00 ■■ 0.00 13,400 13,400 13,100 990 13,266,000
22/04/2022 13,400 0.00 ■■ 0.00 13,400 13,400 13,100 990 13,266,000
21/04/2022 13,400 0.00 ■■ 0.00 13,400 13,400 12,600 1,250 16,750,000
20/04/2022 13,400 0.00 ■■ 0.00 13,400 14,700 13,400 1,410 18,894,000
19/04/2022 14,100 -0.90 ▼ -6.38 15,000 15,000 14,100 450 6,345,000
18/04/2022 15,000 -0.90 ▼ -6.00 15,900 15,900 15,000 1,150 17,250,000
16/04/2022 15,900 -0.10 ▼ -0.63 16,000 15,900 15,000 760 12,084,000
15/04/2022 15,900 -0.10 ▼ -0.63 16,000 15,900 15,000 7,600 120,840,000
14/04/2022 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 17,800 284,800,000
13/04/2022 16,000 0.70 ▲ 4.38 15,300 16,000 13,900 8,300 132,800,000
12/04/2022 15,300 -1.10 ▼ -7.19 16,400 16,600 15,300 4,400 67,320,000
08/04/2022 16,400 -0.60 ▼ -3.66 17,000 16,400 15,300 9,100 149,240,000
07/04/2022 17,000 0.10 ▲ 0.59 16,900 17,400 16,000 800 13,600,000
06/04/2022 16,900 -0.20 ▼ -1.18 17,100 16,900 15,900 4,600 77,740,000
05/04/2022 17,100 1.00 ▲ 5.85 16,100 17,300 16,600 10,500 179,550,000
04/04/2022 16,100 0.20 ▲ 1.24 15,900 17,400 15,500 14,100 227,010,000
01/04/2022 15,900 -1.00 ▼ -6.29 16,900 16,700 15,300 15,200 241,680,000
31/03/2022 16,900 -1.10 ▼ -6.51 18,000 18,000 16,200 37,900 640,510,000
30/03/2022 18,000 -0.90 ▼ -5.00 18,900 20,200 17,100 47,500 855,000,000
29/03/2022 18,900 1.70 ▲ 8.99 17,200 18,900 18,000 30,000 567,000,000
28/03/2022 17,200 1.50 ▲ 8.72 15,700 17,200 16,600 34,100 586,520,000
25/03/2022 15,700 1.40 ▲ 8.92 14,300 15,700 15,700 66,900 1,050,330,000
24/03/2022 14,300 1.30 ▲ 9.09 13,000 14,300 13,000 23,300 333,190,000
23/03/2022 13,000 0.00 ■■ 0.00 13,000 13,300 13,000 15,600 202,800,000
22/03/2022 13,000 0.40 ▲ 3.08 12,600 13,400 12,200 1,100 14,300,000
21/03/2022 12,600 -0.40 ▼ -3.17 13,000 13,000 12,600 5,900 74,340,000
18/03/2022 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 500 6,500,000
17/03/2022 13,000 0.30 ▲ 2.31 12,700 13,000 12,800 1,100 14,300,000
16/03/2022 12,700 0.20 ▲ 1.57 12,500 12,700 12,500 3,700 46,990,000
15/03/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 500 6,250,000
14/03/2022 12,500 -0.30 ▼ -2.40 12,800 13,000 12,500 10,700 133,750,000
11/03/2022 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,600 20,480,000
10/03/2022 12,800 -0.10 ▼ -0.78 12,900 12,900 12,800 5,200 66,560,000
09/03/2022 12,900 0.00 ■■ 0.00 12,900 12,900 12,500 8,000 103,200,000
08/03/2022 12,900 0.00 ■■ 0.00 12,900 12,900 12,500 4,300 55,470,000
07/03/2022 12,900 -0.10 ▼ -0.78 13,000 13,000 12,500 3,700 47,730,000
04/03/2022 13,000 0.10 ▲ 0.77 12,900 13,400 12,400 3,900 50,700,000
03/03/2022 12,900 0.40 ▲ 3.10 12,500 13,000 12,000 10,500 135,450,000
02/03/2022 12,500 -0.80 ▼ -6.40 13,300 13,300 12,500 1,900 23,750,000
01/03/2022 13,300 0.00 ■■ 0.00 13,300 13,300 13,200 500 6,650,000
28/02/2022 13,300 0.10 ▲ 0.75 13,200 13,300 13,100 1,000 13,300,000
25/02/2022 13,200 0.00 ■■ 0.00 13,200 13,200 12,300 200 2,640,000
24/02/2022 13,200 0.10 ▲ 0.76 13,100 13,300 12,100 5,100 67,320,000
23/02/2022 13,100 -0.30 ▼ -2.29 13,400 13,400 13,100 5,500 72,050,000
22/02/2022 13,400 0.00 ■■ 0.00 13,400 13,400 12,600 1,400 18,760,000
21/02/2022 13,400 -0.40 ▼ -2.99 13,800 13,700 13,100 3,900 52,260,000
18/02/2022 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 500 6,900,000
17/02/2022 13,800 0.40 ▲ 2.90 13,400 13,800 12,900 4,200 57,960,000
16/02/2022 13,400 -0.30 ▼ -2.24 13,700 14,000 13,400 8,200 109,880,000
15/02/2022 13,700 0.50 ▲ 3.65 13,200 13,700 13,400 2,500 34,250,000
14/02/2022 13,200 -0.40 ▼ -3.03 13,600 13,400 12,400 4,100 54,120,000
11/02/2022 13,600 -0.30 ▼ -2.21 13,900 13,700 12,600 44,700 607,920,000
10/02/2022 13,900 -0.60 ▼ -4.32 14,500 14,300 13,900 2,000 27,800,000
09/02/2022 14,500 -0.30 ▼ -2.07 14,800 14,800 14,500 1,400 20,300,000
08/02/2022 14,800 1.00 ▲ 6.76 13,800 15,000 13,000 7,200 106,560,000
07/02/2022 13,800 -1.30 ▼ -9.42 15,100 15,000 13,600 5,400 74,520,000
28/01/2022 15,100 -0.10 ▼ -0.66 15,200 15,200 13,700 9,000 135,900,000
27/01/2022 15,200 -0.10 ▼ -0.66 15,300 15,300 13,800 14,700 223,440,000
26/01/2022 15,300 0.00 ■■ 0.00 15,300 16,000 13,800 8,800 134,640,000
25/01/2022 15,300 -1.70 ▼ -11.11 17,000 15,400 15,300 15,000 229,500,000
24/01/2022 17,000 0.80 ▲ 4.71 16,200 17,800 14,800 27,600 469,200,000
21/01/2022 16,200 1.40 ▲ 8.64 14,800 16,200 16,100 56,900 921,780,000
20/01/2022 14,800 3.40 ▲ 22.97 11,400 14,800 14,600 18,800 278,240,000
07/01/2022 16,900 1.60 ▲ 9.47 15,300 17,000 15,300 23,400 395,460,000
06/01/2022 15,600 2.00 ▲ 12.82 13,600 15,600 13,600 80,900 1,262,040,000
05/01/2022 14,000 1.40 ▲ 10.00 12,600 14,400 12,700 45,000 630,000,000
04/01/2022 12,900 0.50 ▲ 3.88 12,400 13,800 11,000 30,000 387,000,000
31/12/2021 12,400 0.50 ▲ 4.03 12,400 13,100 12,000 22,500 279,000,000
30/12/2021 13,500 -0.30 ▼ -2.22 13,800 14,200 12,100 13,900 187,650,000
29/12/2021 13,900 1.30 ▲ 9.35 12,600 14,400 12,700 49,500 688,050,000
22/12/2021 9,900 0.10 ▲ 1.01 9,800 10,000 9,800 500 4,950,000
21/12/2021 9,600 0.00 ■■ 0.00 9,600 10,000 9,600 3,500 33,600,000
20/12/2021 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 6,800 65,280,000
17/12/2021 9,600 -0.60 ▼ -6.25 10,200 9,600 9,500 900 8,640,000
16/12/2021 10,200 0.10 ▲ 0.98 10,100 10,500 10,000 4,600 46,920,000
15/12/2021 10,000 0.50 ▲ 5.00 9,500 10,100 10,000 200 2,000,000
14/12/2021 9,500 -0.20 ▼ -2.11 9,700 9,600 9,500 7,200 68,400,000
13/12/2021 9,900 0.40 ▲ 4.04 9,500 9,900 9,500 900 8,910,000
10/12/2021 9,800 0.10 ▲ 1.02 9,700 9,800 9,400 8,000 78,400,000
09/12/2021 9,900 -0.30 ▼ -3.03 10,200 10,100 9,600 3,800 37,620,000
08/12/2021 10,200 -0.20 ▼ -1.96 10,400 10,200 9,900 3,400 34,680,000
07/12/2021 10,400 0.50 ▲ 4.81 9,900 10,400 10,400 100 1,040,000
06/12/2021 9,800 -0.30 ▼ -3.06 10,100 10,000 9,800 2,200 21,560,000
03/12/2021 10,000 0.10 ▲ 1.00 9,900 10,100 10,000 10,700 107,000,000
02/12/2021 10,000 0.10 ▲ 1.00 9,900 10,000 9,800 700 7,000,000
01/12/2021 9,900 -0.10 ▼ -1.01 10,000 10,000 9,800 1,300 12,870,000
30/11/2021 10,000 0.10 ▲ 1.00 9,900 10,200 10,000 3,700 37,000,000
29/11/2021 10,200 0.30 ▲ 2.94 9,900 10,300 9,700 4,900 49,980,000
26/11/2021 10,100 0.20 ▲ 1.98 9,900 10,200 9,900 7,400 74,740,000
25/11/2021 10,000 0.00 ■■ 0.00 10,000 10,100 9,700 5,500 55,000,000
24/11/2021 10,000 -0.20 ▼ -2.00 10,200 10,100 9,800 9,900 99,000,000
23/11/2021 10,200 0.20 ▲ 1.96 10,000 10,200 10,000 3,500 35,700,000
22/11/2021 10,300 0.20 ▲ 1.94 10,100 10,300 10,000 2,000 20,600,000
19/11/2021 10,000 -0.40 ▼ -4.00 10,400 10,300 10,000 7,800 78,000,000
18/11/2021 10,500 0.20 ▲ 1.90 10,300 10,500 10,100 1,700 17,850,000
17/11/2021 10,900 0.50 ▲ 4.59 10,400 10,900 10,000 5,300 57,770,000
16/11/2021 10,400 -0.50 ▼ -4.81 10,900 10,800 10,000 20,900 217,360,000
15/11/2021 10,800 0.00 ■■ 0.00 10,800 11,000 10,700 20,100 217,080,000
12/11/2021 10,900 0.40 ▲ 3.67 10,500 11,000 10,500 1,500 16,350,000
11/11/2021 10,400 0.10 ▲ 0.96 10,300 11,000 10,400 8,800 91,520,000
10/11/2021 10,600 0.60 ▲ 5.66 10,000 10,600 10,100 11,400 120,840,000
09/11/2021 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 7,900 79,000,000
08/11/2021 10,300 0.30 ▲ 2.91 10,000 10,300 9,800 10,800 111,240,000
05/11/2021 10,200 0.20 ▲ 1.96 10,000 10,400 9,800 7,200 73,440,000
04/11/2021 10,100 0.00 ■■ 0.00 10,100 10,500 9,800 1,930 19,493,000
03/11/2021 9,700 0.60 ▲ 6.19 9,100 10,400 9,300 56,100 544,170,000
02/11/2021 9,600 0.40 ▲ 4.17 9,200 10,000 9,000 121,100 1,162,560,000
01/11/2021 9,300 0.50 ▲ 5.38 8,800 9,300 9,000 14,600 135,780,000
29/10/2021 8,600 -0.60 ▼ -6.98 9,200 9,000 8,600 3,400 29,240,000
28/10/2021 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
27/10/2021 9,200 0.60 ▲ 6.52 8,600 9,200 9,200 1,100 10,120,000
26/10/2021 8,800 -0.10 ▼ -1.14 8,900 8,800 8,500 9,400 82,720,000
25/10/2021 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 1,800 15,840,000
22/10/2021 8,900 0.10 ▲ 1.12 8,800 8,900 8,800 8,700 77,430,000
21/10/2021 8,800 -0.30 ▼ -3.41 9,100 8,800 8,800 2,900 25,520,000
20/10/2021 8,900 -0.50 ▼ -5.62 9,400 9,600 8,900 4,800 42,720,000
19/10/2021 9,600 0.30 ▲ 3.13 9,300 9,600 9,300 500 4,800,000
18/10/2021 9,300 0.60 ▲ 6.45 8,700 9,400 9,200 3,200 29,760,000
15/10/2021 9,400 -0.40 ▼ -4.26 9,800 9,500 8,600 15,900 149,460,000
14/10/2021 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 100 980,000
13/10/2021 10,000 -9.80 ▼ -98.00 9,800 0 0 0 0
12/10/2021 10,000 0.70 ▲ 7.00 9,300 10,200 9,600 17,700 177,000,000
11/10/2021 9,600 0.40 ▲ 4.17 9,200 9,600 8,900 8,600 82,560,000
08/10/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
06/10/2021 8,900 0.30 ▲ 3.37 8,600 9,200 8,300 11,000 97,900,000
05/10/2021 9,100 -0.30 ▼ -3.30 9,400 9,100 8,500 3,900 35,490,000
04/10/2021 9,300 -9.40 ▼ -101.08 9,400 0 0 0 0
01/10/2021 9,300 -9.40 ▼ -101.08 9,400 0 0 0 0
30/09/2021 9,300 0.70 ▲ 7.53 8,600 9,500 9,300 3,300 30,690,000
29/09/2021 8,600 -0.10 ▼ -1.16 8,700 9,000 8,600 3,200 27,520,000
28/09/2021 9,500 -0.10 ▼ -1.05 9,600 9,500 8,300 6,000 57,000,000
27/09/2021 9,500 -0.10 ▼ -1.05 9,600 9,600 9,500 7,300 69,350,000
24/09/2021 9,500 0.50 ▲ 5.26 9,000 9,900 9,500 2,800 26,600,000
23/09/2021 9,000 0.20 ▲ 2.22 8,800 9,000 9,000 10,700 96,300,000
22/09/2021 9,000 0.70 ▲ 7.78 8,300 9,000 8,400 2,500 22,500,000
21/09/2021 8,700 -0.30 ▼ -3.45 9,000 8,800 8,200 5,900 51,330,000
20/09/2021 9,100 -0.20 ▼ -2.20 9,300 9,300 9,000 4,500 40,950,000
17/09/2021 9,300 -0.30 ▼ -3.23 9,600 9,700 9,000 3,800 35,340,000
16/09/2021 9,700 0.00 ■■ 0.00 9,700 9,700 8,700 5,600 54,320,000
15/09/2021 9,700 0.90 ▲ 9.28 8,800 9,700 8,600 13,900 134,830,000
14/09/2021 8,700 -0.40 ▼ -4.60 9,100 9,100 8,600 3,500 30,450,000
13/09/2021 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 300 2,730,000
10/09/2021 9,000 -0.30 ▼ -3.33 9,300 9,600 9,000 5,600 50,400,000
09/09/2021 9,700 0.90 ▲ 9.28 8,800 9,700 8,800 1,400 13,580,000
08/09/2021 8,400 -0.40 ▼ -4.76 8,800 9,900 8,300 4,100 34,440,000
07/09/2021 8,300 -0.50 ▼ -6.02 8,800 8,900 8,100 7,800 64,740,000
06/09/2021 8,800 0.10 ▲ 1.14 8,700 8,800 8,800 1,200 10,560,000
01/09/2021 8,700 0.10 ▲ 1.15 8,600 8,900 8,600 300 2,610,000
31/08/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,300 11,500 102,350,000
30/08/2021 8,800 0.10 ▲ 1.14 8,700 8,900 8,800 2,000 17,600,000
27/08/2021 8,700 -0.40 ▼ -4.60 9,100 8,700 8,500 500 4,350,000
26/08/2021 9,100 1.10 ▲ 12.09 8,000 9,200 8,400 25,900 235,690,000
25/08/2021 8,000 -0.40 ▼ -5.00 8,400 8,000 8,000 500 4,000,000
24/08/2021 8,300 -0.40 ▼ -4.82 8,700 8,800 8,300 4,700 39,010,000
23/08/2021 8,900 0.60 ▲ 6.74 8,300 8,900 8,600 2,600 23,140,000
20/08/2021 8,600 -0.50 ▼ -5.81 9,100 9,500 8,000 18,600 159,960,000
19/08/2021 9,000 0.70 ▲ 7.78 8,300 9,500 9,000 15,300 137,700,000
18/08/2021 8,200 0.00 ■■ 0.00 8,200 8,400 8,200 4,800 39,360,000
17/08/2021 8,500 0.50 ▲ 5.88 8,000 8,500 7,800 11,300 96,050,000
16/08/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 6,000 48,000,000
13/08/2021 8,200 0.80 ▲ 9.76 7,400 8,200 7,800 3,300 27,060,000
12/08/2021 7,400 -0.20 ▼ -2.70 7,600 7,400 7,400 1,600 11,840,000
11/08/2021 7,500 -0.20 ▼ -2.67 7,700 7,700 7,500 10,200 76,500,000
10/08/2021 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 400 3,080,000
09/08/2021 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
06/08/2021 7,700 0.70 ▲ 9.09 7,000 7,700 7,700 4,100 31,570,000
05/08/2021 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
04/08/2021 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
03/08/2021 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 300 2,100,000
02/08/2021 7,200 -7.00 ▼ -97.22 7,000 0 0 0 0
30/07/2021 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 4,800 34,560,000
29/07/2021 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
28/07/2021 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 200 1,440,000
27/07/2021 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1,300 9,360,000
26/07/2021 7,200 0.70 ▲ 9.72 6,500 7,200 7,200 200 1,440,000
23/07/2021 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 300 1,950,000
22/07/2021 7,100 -6.50 ▼ -91.55 6,500 0 0 0 0
21/07/2021 7,100 0.00 ■■ 0.00 7,100 7,100 6,500 3,100 22,010,000
20/07/2021 7,200 -7.10 ▼ -98.61 7,100 0 0 0 0
19/07/2021 7,200 -7.10 ▼ -98.61 7,100 0 0 0 0
16/07/2021 7,200 -7.10 ▼ -98.61 7,100 0 0 0 0
15/07/2021 7,200 0.80 ▲ 11.11 6,400 7,200 7,000 3,400 24,480,000
14/07/2021 6,400 -1.10 ▼ -17.19 7,500 6,600 6,400 26,000 166,400,000
13/07/2021 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
12/07/2021 7,500 -0.40 ▼ -5.33 7,900 7,500 7,500 200 1,500,000
09/07/2021 7,800 -7.90 ▼ -101.28 7,900 0 0 0 0
08/07/2021 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 3,000 23,400,000
07/07/2021 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
06/07/2021 7,900 -0.80 ▼ -10.13 8,700 7,900 7,900 2,000 15,800,000
05/07/2021 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
02/07/2021 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
01/07/2021 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
30/06/2021 8,700 0.20 ▲ 2.30 8,500 8,700 8,700 200 1,740,000
29/06/2021 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
28/06/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,100 17,850,000
25/06/2021 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
24/06/2021 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
23/06/2021 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
22/06/2021 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
21/06/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 5,700 48,450,000
18/06/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
17/06/2021 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
16/06/2021 8,500 0.60 ▲ 7.06 7,900 8,500 8,500 200 1,700,000
14/06/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 200 1,580,000
11/06/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 500 3,950,000
10/06/2021 7,900 -0.20 ▼ -2.53 8,100 7,900 7,900 2,300 18,170,000
09/06/2021 8,200 -8.10 ▼ -98.78 8,100 0 0 0 0
08/06/2021 8,200 -0.30 ▼ -3.66 8,500 8,500 8,100 102,000 836,400,000
07/06/2021 8,500 0.40 ▲ 4.71 8,100 8,500 8,500 15,000 127,500,000
04/06/2021 8,000 0.10 ▲ 1.25 7,900 8,400 7,900 2,600 20,800,000
03/06/2021 7,900 -0.30 ▼ -3.80 8,200 7,900 7,900 800 6,320,000
02/06/2021 8,600 0.00 ■■ 0.00 8,600 8,600 8,100 1,000 8,600,000
01/06/2021 8,600 0.10 ▲ 1.16 8,500 8,600 8,600 400 3,440,000
31/05/2021 8,600 0.80 ▲ 9.30 7,500 8,600 8,400 9,600 82,560,000
28/05/2021 7,900 0.40 ▲ 5.06 7,500 7,900 7,500 2,500 19,750,000
27/05/2021 8,400 -8.20 ▼ -97.62 8,200 0 0 0 0
26/05/2021 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 2,000 16,800,000
25/05/2021 8,600 0.60 ▲ 6.98 8,000 8,600 8,000 1,300 11,180,000
24/05/2021 8,000 0.10 ▲ 1.25 7,900 8,000 7,900 600 4,800,000
21/05/2021 7,600 -0.80 ▼ -10.53 8,400 8,400 7,600 3,000 22,800,000
20/05/2021 8,300 -8.40 ▼ -101.20 8,400 0 0 0 0
19/05/2021 8,300 -0.20 ▼ -2.41 8,500 8,500 8,300 54,100 449,030,000
18/05/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 60,700 515,950,000
17/05/2021 8,500 0.40 ▲ 4.71 8,100 8,500 8,000 4,300 36,550,000
14/05/2021 8,200 0.20 ▲ 2.44 8,000 8,200 8,000 800 6,560,000
13/05/2021 8,000 0.00 ■■ 0.00 8,000 8,400 8,000 4,700 37,600,000
12/05/2021 8,000 0.20 ▲ 2.50 7,800 8,000 7,800 5,200 41,600,000
11/05/2021 8,000 0.40 ▲ 5.00 7,600 8,000 7,500 3,000 24,000,000
10/05/2021 7,600 0.10 ▲ 1.32 7,500 7,700 7,600 4,500 34,200,000
07/05/2021 7,500 -0.50 ▼ -6.67 8,000 7,600 7,500 500 3,750,000
06/05/2021 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
05/05/2021 8,000 -0.10 ▼ -1.25 8,100 8,000 8,000 5,400 43,200,000
29/04/2021 8,000 -0.10 ▼ -1.25 8,100 8,100 8,000 7,500 60,000,000
28/04/2021 8,700 0.90 ▲ 10.34 7,800 8,900 8,000 4,000 34,800,000
27/04/2021 8,300 0.50 ▲ 6.02 7,800 8,300 7,200 200 1,660,000
26/04/2021 7,500 0.00 ■■ 0.00 7,500 8,000 7,500 3,800 28,500,000
23/04/2021 8,300 0.30 ▲ 3.61 8,000 8,300 7,200 11,400 94,620,000
22/04/2021 8,500 0.10 ▲ 1.18 8,400 8,500 8,000 1,600 13,600,000
20/04/2021 8,300 -0.30 ▼ -3.61 8,600 8,600 7,800 5,800 48,140,000
19/04/2021 8,600 -0.80 ▼ -9.30 9,400 8,800 8,600 7,000 60,200,000
16/04/2021 8,800 -1.50 ▼ -17.05 10,300 10,000 8,800 1,800 15,840,000
15/04/2021 9,800 0.50 ▲ 5.10 9,300 10,600 9,800 9,000 88,200,000
14/04/2021 9,300 1.10 ▲ 11.83 8,200 9,400 9,000 39,000 362,700,000
13/04/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 1,000 8,200,000
12/04/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 4,700 39,950,000
09/04/2021 8,500 0.20 ▲ 2.35 8,300 8,500 8,500 1,100 9,350,000
08/04/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,300 10,790,000
07/04/2021 8,300 0.60 ▲ 7.23 7,700 8,500 7,800 14,000 116,200,000
06/04/2021 7,700 0.10 ▲ 1.30 7,600 7,800 7,700 3,500 26,950,000
05/04/2021 7,600 0.00 ■■ 0.00 7,700 7,600 7,600 1,000 7,600,000
02/04/2021 7,600 -0.10 ▼ -1.32 7,700 8,800 7,500 5,700 43,320,000
01/04/2021 7,700 -0.60 ▼ -7.79 8,300 7,700 7,700 100 770,000
31/03/2021 8,300 0.50 ▲ 6.02 7,800 8,300 8,300 700 5,810,000
30/03/2021 7,700 0.10 ▲ 1.30 7,600 8,200 7,700 3,900 30,030,000
29/03/2021 7,500 -7.60 ▼ -101.33 7,600 0 0 0 0
26/03/2021 7,500 -0.10 ▼ -1.33 7,600 7,800 7,500 4,900 36,750,000
25/03/2021 7,500 -0.50 ▼ -6.67 8,000 8,500 7,500 3,800 28,500,000
24/03/2021 8,000 -0.30 ▼ -3.75 8,300 8,300 7,500 5,500 44,000,000
23/03/2021 8,300 0.10 ▲ 1.20 8,200 8,300 8,300 500 4,150,000
22/03/2021 8,300 0.30 ▲ 3.61 8,000 8,300 7,500 4,700 39,010,000
19/03/2021 8,200 0.80 ▲ 9.76 7,400 8,200 8,000 4,200 34,440,000
18/03/2021 8,700 1.10 ▲ 12.64 7,600 8,700 7,100 22,400 194,880,000
17/03/2021 8,000 1.00 ▲ 12.50 7,000 8,000 7,000 25,800 206,400,000
16/03/2021 6,900 -0.10 ▼ -1.45 7,000 7,000 6,900 14,600 100,740,000
15/03/2021 7,000 0.20 ▲ 2.86 6,800 7,000 7,000 11,300 79,100,000
12/03/2021 7,000 -6.80 ▼ -97.14 6,800 0 0 0 0
11/03/2021 7,000 0.20 ▲ 2.86 6,800 7,000 6,800 7,400 51,800,000
10/03/2021 6,600 0.10 ▲ 1.52 6,500 7,400 6,500 5,800 38,280,000
09/03/2021 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
08/03/2021 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 200 1,300,000
05/03/2021 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
04/03/2021 6,500 -0.50 ▼ -7.69 7,000 6,500 6,500 3,000 19,500,000
03/03/2021 7,000 0.90 ▲ 12.86 6,100 7,000 7,000 14,000 98,000,000
02/03/2021 6,100 0.30 ▲ 4.92 5,800 6,100 6,100 1,000 6,100,000
01/03/2021 7,500 0.90 ▲ 12.00 6,600 7,500 5,700 2,100 15,750,000
26/02/2021 6,600 -0.20 ▼ -3.03 6,800 6,800 5,900 3,500 23,100,000
25/02/2021 6,800 0.80 ▲ 11.76 6,000 6,800 6,800 3,100 21,080,000
24/02/2021 5,900 0.20 ▲ 3.39 5,700 6,500 5,900 600 3,540,000
23/02/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 1,200 6,960,000
22/02/2021 5,800 -0.40 ▼ -6.90 6,200 6,000 5,800 6,500 37,700,000
18/02/2021 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
17/02/2021 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
09/02/2021 6,900 0.90 ▲ 13.04 6,000 6,900 6,900 100 690,000
08/02/2021 6,000 0.00 ■■ 0.00 5,900 6,100 5,500 4,700 28,200,000
05/02/2021 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 600 3,540,000
04/01/2021 5,700 0.30 ▲ 5.26 5,400 5,700 5,700 4,600 26,220,000
31/12/2020 5,500 0.50 ▲ 9.09 5,000 5,500 5,100 300 1,650,000
30/12/2020 5,900 0.50 ▲ 8.47 5,400 5,900 5,000 3,800 22,420,000
29/12/2020 5,400 -0.70 ▼ -12.96 6,100 5,400 5,400 1,360 7,344,000
28/12/2020 5,400 -0.70 ▼ -12.96 6,100 5,400 5,400 1,360 7,344,000
27/12/2020 6,100 0.50 ▲ 8.20 5,600 6,100 6,100 10 61,000
25/12/2020 6,100 0.50 ▲ 8.20 5,600 6,100 6,100 10 61,000
24/12/2020 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
23/12/2020 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
22/12/2020 5,600 0.60 ▲ 10.71 5,000 5,600 5,600 10 56,000
21/12/2020 5,600 0.60 ▲ 10.71 5,000 5,600 5,600 10 56,000
20/12/2020 5,000 -0.40 ▼ -8.00 5,400 5,000 5,000 80 400,000
18/12/2020 5,000 -0.40 ▼ -8.00 5,400 5,000 5,000 80 400,000
17/12/2020 5,400 0.70 ▲ 12.96 4,700 5,400 5,300 350 1,890,000
16/12/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
15/12/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
14/12/2020 4,700 -0.70 ▼ -14.89 5,400 4,800 4,700 220 1,034,000
13/12/2020 4,700 -0.70 ▼ -14.89 5,400 4,800 4,700 220 1,034,000
11/12/2020 4,700 -0.70 ▼ -14.89 5,400 4,800 4,700 220 1,034,000
10/12/2020 5,400 0.60 ▲ 11.11 4,800 5,400 5,400 10 54,000
09/12/2020 5,400 0.60 ▲ 11.11 4,800 5,400 4,800 280 1,512,000
08/12/2020 5,900 0.40 ▲ 6.78 5,500 5,900 4,700 630 3,717,000
07/12/2020 5,500 -0.90 ▼ -16.36 6,400 5,500 5,500 10 55,000
03/12/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
02/12/2020 6,400 0.60 ▲ 9.38 5,800 6,400 6,400 10 64,000
30/11/2020 5,800 -5.80 ▼ -100.00 5,200 0 0 0 0
27/11/2020 5,800 0.60 ▲ 10.34 5,200 5,800 5,800 100 580,000
26/11/2020 5,200 0.40 ▲ 7.69 4,800 5,200 5,200 100 520,000
25/11/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
24/11/2020 4,800 0.40 ▲ 8.33 4,400 4,800 4,800 1,300 6,240,000
23/11/2020 4,500 -0.20 ▼ -4.44 4,700 4,500 4,300 2,300 10,350,000
20/11/2020 4,700 0.10 ▲ 2.13 4,600 4,700 4,700 400 1,880,000
19/11/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,000 4,600,000
18/11/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 2,000 9,200,000
17/11/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
16/11/2020 4,600 -0.80 ▼ -17.39 5,400 4,700 4,600 120 552,000
13/11/2020 5,300 -5.40 ▼ -101.89 5,400 0 0 0 0
10/11/2020 5,300 -5.40 ▼ -101.89 5,400 0 0 0 0
09/11/2020 5,300 0.50 ▲ 9.43 4,800 5,500 5,300 400 2,120,000
06/11/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 100 480,000
05/11/2020 4,700 -0.20 ▼ -4.26 4,900 4,900 4,700 800 3,760,000
04/11/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 500 2,450,000
03/11/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
02/11/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 60 294,000
30/10/2020 5,000 -4.90 ▼ -98.00 4,900 0 0 0 0
29/10/2020 5,000 -0.50 ▼ -10.00 5,500 5,000 4,700 500 2,500,000
28/10/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
27/10/2020 5,500 0.70 ▲ 12.73 4,800 5,500 5,500 100 550,000
26/10/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
23/10/2020 4,800 -0.80 ▼ -16.67 5,600 4,800 4,800 170 816,000
22/10/2020 5,600 -0.90 ▼ -16.07 6,500 5,600 5,600 60 336,000
21/10/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
20/10/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
19/10/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
16/10/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
14/10/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
13/10/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
12/10/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
09/10/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
07/10/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
05/10/2020 6,500 0.80 ▲ 12.31 5,700 6,500 6,500 100 650,000
02/10/2020 5,700 0.60 ▲ 10.53 5,100 5,700 5,700 10 57,000
01/10/2020 5,500 0.10 ▲ 1.82 5,400 5,500 5,000 2,800 15,400,000
30/09/2020 6,100 0.10 ▲ 1.64 6,000 6,100 5,100 580 3,538,000
29/09/2020 6,600 0.50 ▲ 7.58 6,100 6,900 5,200 400 2,640,000
28/09/2020 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
25/09/2020 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
24/09/2020 6,100 -0.90 ▼ -14.75 7,000 6,100 6,100 20 122,000
23/09/2020 7,000 -0.10 ▼ -1.43 7,100 7,000 7,000 10 70,000
22/09/2020 5,700 -0.80 ▼ -14.04 6,500 7,200 5,700 380 2,166,000
21/09/2020 6,500 0.80 ▲ 12.31 5,700 6,500 6,500 100 650,000
18/09/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 30 171,000
17/09/2020 5,300 -0.80 ▼ -15.09 6,100 6,900 5,300 800 4,240,000
16/09/2020 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
15/09/2020 6,100 -1.00 ▼ -16.39 7,100 6,100 6,100 1,800 10,980,000
14/09/2020 6,800 -1.10 ▼ -16.18 7,900 9,000 6,800 700 4,760,000
11/09/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
10/09/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
09/09/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
08/09/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
07/09/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
04/09/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
03/09/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
01/09/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
31/08/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
28/08/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
27/08/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
26/08/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
25/08/2020 7,900 0.90 ▲ 11.39 7,000 7,900 7,900 10 79,000
24/08/2020 7,000 0.60 ▲ 8.57 6,400 7,200 7,000 500 3,500,000
21/08/2020 6,400 0.80 ▲ 12.50 5,600 6,400 6,400 100 640,000
20/08/2020 5,600 -3.70 ▼ -66.07 9,300 5,600 5,600 100 560,000
19/08/2020 9,800 -9.30 ▼ -94.90 9,300 0 0 0 0
18/08/2020 9,800 -9.30 ▼ -94.90 9,300 0 0 0 0
17/08/2020 9,800 -9.30 ▼ -94.90 9,300 0 0 0 0
14/08/2020 9,800 -9.30 ▼ -94.90 9,300 0 0 0 0
13/08/2020 9,800 -9.30 ▼ -94.90 9,300 0 0 0 0
12/08/2020 9,800 -9.30 ▼ -94.90 9,300 0 0 0 0
11/08/2020 9,800 -9.30 ▼ -94.90 9,300 0 0 0 0
10/08/2020 9,800 -9.30 ▼ -94.90 9,300 0 0 0 0
07/08/2020 9,800 -9.30 ▼ -94.90 9,300 0 0 0 0
06/08/2020 9,800 -9.30 ▼ -94.90 9,300 0 0 0 0
05/08/2020 9,800 -9.30 ▼ -94.90 9,300 0 0 0 0
04/08/2020 9,800 -9.30 ▼ -94.90 9,300 0 0 0 0
03/08/2020 9,800 -9.30 ▼ -94.90 9,300 0 0 0 0
31/07/2020 9,800 -9.30 ▼ -94.90 9,300 0 0 0 0
30/07/2020 9,800 -9.30 ▼ -94.90 9,300 0 0 0 0
29/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
28/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
27/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
24/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
23/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
22/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
21/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
20/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
17/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
16/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
15/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
14/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
13/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
10/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
09/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
08/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
07/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
06/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
03/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
02/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
01/07/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
30/06/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
26/06/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
25/06/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
24/06/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
23/06/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
22/06/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
19/06/2020 9,800 1.20 ▲ 12.24 8,600 9,800 9,800 100 980,000
18/06/2020 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
16/06/2020 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
12/06/2020 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
11/06/2020 8,600 1.00 ▲ 11.63 7,600 8,600 8,600 100 860,000
10/06/2020 7,700 -7.60 ▼ -98.70 7,600 0 0 0 0
09/06/2020 7,700 -7.60 ▼ -98.70 7,600 0 0 0 0
08/06/2020 7,700 0.30 ▲ 3.90 7,400 8,500 7,600 10,100 77,770,000
05/06/2020 7,500 -7.40 ▼ -98.67 7,400 0 0 0 0
04/06/2020 7,500 0.80 ▲ 10.67 6,700 7,600 7,300 510 3,825,000
03/06/2020 6,900 0.60 ▲ 8.70 6,300 7,200 6,000 30 207,000
02/06/2020 6,300 0.80 ▲ 12.70 5,500 6,300 6,300 10 63,000
01/06/2020 6,300 0.80 ▲ 12.70 5,500 6,300 6,300 10 63,000
27/05/2020 5,500 -0.50 ▼ -9.09 6,000 5,500 5,500 100 550,000
26/05/2020 5,500 -0.50 ▼ -9.09 6,000 5,500 5,500 100 550,000
25/05/2020 6,000 0.40 ▲ 6.67 5,600 6,200 6,000 610 3,660,000
24/05/2020 5,600 0.70 ▲ 12.50 4,900 5,600 5,500 510 2,856,000
22/05/2020 5,600 0.70 ▲ 12.50 4,900 5,600 5,500 510 2,856,000
21/05/2020 4,900 0.60 ▲ 12.24 4,300 4,900 4,900 10 49,000
20/05/2020 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
19/05/2020 4,300 -0.30 ▼ -6.98 4,600 4,400 4,200 350 1,505,000
15/05/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
13/05/2020 4,600 -0.70 ▼ -15.22 5,300 4,600 4,600 10 46,000
12/05/2020 4,600 -0.70 ▼ -15.22 5,300 4,600 4,600 10 46,000
11/05/2020 5,300 -0.90 ▼ -16.98 6,200 5,300 5,300 10 53,000
07/05/2020 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
06/05/2020 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
05/05/2020 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
04/05/2020 6,200 0.80 ▲ 12.90 5,400 6,200 6,200 10 62,000
29/04/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
27/04/2020 5,400 -0.90 ▼ -16.67 6,300 5,400 5,400 20 108,000
26/04/2020 5,400 -0.90 ▼ -16.67 6,300 5,400 5,400 20 108,000
24/04/2020 5,400 -0.90 ▼ -16.67 6,300 5,400 5,400 20 108,000
21/04/2020 6,000 -6.30 ▼ -105.00 6,300 0 0 0 0
20/04/2020 6,000 -6.30 ▼ -105.00 6,300 0 0 0 0
17/04/2020 6,000 -0.80 ▼ -13.33 6,800 7,200 5,800 30 180,000
16/04/2020 6,000 -0.80 ▼ -13.33 6,800 7,200 5,800 30 180,000
15/04/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
13/04/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
12/04/2020 6,800 0.80 ▲ 11.76 6,000 6,800 6,800 10 68,000
10/04/2020 6,800 0.80 ▲ 11.76 6,000 6,800 6,800 10 68,000
08/04/2020 6,000 0.70 ▲ 11.67 5,300 6,000 6,000 10 60,000
07/04/2020 6,000 0.70 ▲ 11.67 5,300 6,000 6,000 10 60,000
06/04/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
05/04/2020 5,300 0.60 ▲ 11.32 4,700 5,300 5,300 10 53,000
03/04/2020 5,300 0.60 ▲ 11.32 4,700 5,300 5,300 10 53,000
01/04/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
27/03/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
26/03/2020 4,700 0.60 ▲ 12.77 4,100 4,700 4,700 10 47,000
25/03/2020 4,100 -0.60 ▼ -14.63 4,700 4,100 4,100 10 41,000
24/03/2020 4,100 -0.60 ▼ -14.63 4,700 4,100 4,100 10 41,000
23/03/2020 4,700 -0.80 ▼ -17.02 5,500 4,700 4,700 10 47,000
20/03/2020 6,000 -5.50 ▼ -91.67 5,400 0 0 0 0
19/03/2020 6,000 0.60 ▲ 10.00 5,400 6,000 4,600 30 180,000
18/03/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
17/03/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
16/03/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
13/03/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
12/03/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
11/03/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
06/03/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
05/03/2020 5,400 0.70 ▲ 12.96 4,700 5,400 5,400 100 540,000
04/03/2020 4,700 -0.80 ▼ -17.02 5,500 4,700 4,700 10 47,000
02/03/2020 5,500 0.70 ▲ 12.73 4,800 5,500 5,500 10 55,000
28/02/2020 4,800 -0.80 ▼ -16.67 5,600 4,800 4,800 10 48,000
27/02/2020 5,800 -5.60 ▼ -96.55 5,600 0 0 0 0
25/02/2020 5,800 0.70 ▲ 12.07 5,100 5,800 5,400 600 3,480,000
24/02/2020 5,500 0.50 ▲ 9.09 5,000 5,500 4,300 110 605,000
21/02/2020 5,000 -0.80 ▼ -16.00 5,800 5,000 5,000 100 500,000
19/02/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
18/02/2020 5,800 -1.00 ▼ -17.24 6,800 5,800 5,800 400 2,320,000
17/02/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
14/02/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
13/02/2020 6,800 -1.10 ▼ -16.18 7,900 6,800 6,800 10 68,000
12/02/2020 7,900 0.90 ▲ 11.39 7,000 7,900 7,900 10 79,000
11/02/2020 7,900 0.90 ▲ 11.39 7,000 7,900 7,900 10 79,000
10/02/2020 6,500 -1.10 ▼ -16.92 7,600 8,600 6,500 40 260,000
07/02/2020 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
05/02/2020 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
04/02/2020 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
03/02/2020 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
31/01/2020 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
30/01/2020 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
21/01/2020 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
20/01/2020 7,600 -1.30 ▼ -17.11 8,900 7,600 7,600 100 760,000
17/01/2020 7,600 -8.90 ▼ -117.11 8,900 0 0 0 0
16/01/2020 7,600 -8.90 ▼ -117.11 8,900 0 0 0 0
15/01/2020 7,600 -8.90 ▼ -117.11 8,900 0 0 0 0
13/01/2020 7,600 -8.90 ▼ -117.11 8,900 0 0 0 0
10/01/2020 7,600 -1.30 ▼ -17.11 8,900 10,100 7,600 20 152,000
09/01/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
08/01/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
06/01/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
31/12/2019 8,900 0.70 ▲ 7.87 8,200 8,900 8,900 100 890,000
30/12/2019 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
27/12/2019 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
26/12/2019 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
24/12/2019 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
23/12/2019 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
20/12/2019 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
19/12/2019 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
16/12/2019 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
13/12/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 100 820,000
12/12/2019 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
11/12/2019 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
10/12/2019 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
09/12/2019 8,200 0.90 ▲ 10.98 7,300 8,200 8,200 100 820,000
06/12/2019 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
04/12/2019 7,300 0.80 ▲ 10.96 6,500 7,300 7,300 100 730,000
03/12/2019 7,500 0.70 ▲ 9.33 6,800 7,500 6,500 2,100 15,750,000
02/12/2019 7,800 -0.10 ▼ -1.28 7,900 7,800 6,800 5,100 39,780,000
29/11/2019 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
28/11/2019 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
27/11/2019 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
26/11/2019 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
25/11/2019 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
22/11/2019 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
21/11/2019 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
20/11/2019 7,900 0.90 ▲ 11.39 7,000 7,900 7,900 10 79,000
19/11/2019 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
18/11/2019 7,000 0.70 ▲ 10.00 6,300 7,000 7,000 100 700,000
15/11/2019 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
14/11/2019 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
13/11/2019 6,300 -0.20 ▼ -3.17 6,500 6,300 6,300 100 630,000
12/11/2019 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
11/11/2019 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
08/11/2019 6,500 -0.30 ▼ -4.62 6,800 6,500 6,500 10 65,000
07/11/2019 6,800 -0.40 ▼ -5.88 7,200 6,800 6,800 200 1,360,000
06/11/2019 6,900 -7.20 ▼ -104.35 7,200 0 0 0 0
05/11/2019 6,900 -7.20 ▼ -104.35 7,200 0 0 0 0
04/11/2019 6,900 -7.20 ▼ -104.35 7,200 0 0 0 0
01/11/2019 6,900 -1.20 ▼ -17.39 8,100 9,200 6,900 800 5,520,000
31/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
30/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
29/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
28/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
25/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
24/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
23/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
22/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
21/10/2019 8,100 0.90 ▲ 11.11 7,200 8,100 8,100 100 810,000
18/10/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
17/10/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
16/10/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
15/10/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
14/10/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
11/10/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
10/10/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
09/10/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
08/10/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
07/10/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
04/10/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
03/10/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
02/10/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
01/10/2019 7,200 0.70 ▲ 9.72 6,500 7,200 7,200 10 72,000
30/09/2019 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
27/09/2019 6,500 0.60 ▲ 9.23 5,900 6,500 6,500 100 650,000
26/09/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
25/09/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
24/09/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
23/09/2019 5,900 -0.30 ▼ -5.08 6,200 5,900 5,900 100 590,000
20/09/2019 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
19/09/2019 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
18/09/2019 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
17/09/2019 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
16/09/2019 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
13/09/2019 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
12/09/2019 6,200 0.40 ▲ 6.45 5,800 6,200 6,200 200 1,240,000
11/09/2019 5,700 -5.80 ▼ -101.75 5,800 0 0 0 0
10/09/2019 5,700 -5.80 ▼ -101.75 5,800 0 0 0 0
09/09/2019 5,700 0.10 ▲ 1.75 5,600 6,000 5,700 2,800 15,960,000
06/09/2019 5,900 -5.60 ▼ -94.92 5,600 0 0 0 0
05/09/2019 5,900 -5.60 ▼ -94.92 5,600 0 0 0 0
30/08/2019 5,900 0.20 ▲ 3.39 5,700 6,000 4,900 30 177,000
29/08/2019 5,700 0.60 ▲ 10.53 5,100 5,700 5,700 10 57,000
28/08/2019 5,600 0.60 ▲ 10.71 5,000 5,600 5,100 230 1,288,000
27/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 500 2,500,000
26/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 230 1,150,000
23/08/2019 5,000 -0.30 ▼ -6.00 5,300 5,000 5,000 200 1,000,000
13/08/2019 5,300 0.30 ▲ 5.66 5,000 5,300 5,300 10 53,000
12/08/2019 5,000 -0.30 ▼ -6.00 5,300 5,000 5,000 270 1,350,000
01/08/2019 5,200 0.20 ▲ 3.85 5,000 5,300 5,200 20 104,000
23/07/2019 5,000 0.20 ▲ 4.00 4,800 5,000 5,000 10 50,000
16/07/2019 4,800 -0.10 ▼ -2.08 4,900 4,800 4,800 50 240,000
15/07/2019 4,900 0.30 ▲ 6.12 4,600 4,900 4,900 10 49,000
10/07/2019 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10 46,000
09/07/2019 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 50 230,000
02/07/2019 4,600 0.10 ▲ 2.17 4,500 4,600 4,500 100 460,000
14/06/2019 4,400 0.20 ▲ 4.55 4,200 4,500 4,400 150 660,000
13/06/2019 4,400 0.20 ▲ 4.55 4,200 4,500 4,400 150 660,000
11/06/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 90 378,000
10/06/2019 4,200 -0.30 ▼ -7.14 4,500 4,200 4,200 200 840,000
06/06/2019 4,500 0.40 ▲ 8.89 4,100 4,500 4,500 20 90,000
05/06/2019 4,500 0.40 ▲ 8.89 4,100 4,500 4,500 20 90,000
04/06/2019 4,000 -0.70 ▼ -17.50 4,700 4,100 4,000 220 880,000
20/05/2019 4,700 0.60 ▲ 12.77 4,100 4,700 4,700 80 376,000
19/05/2019 4,700 0.60 ▲ 12.77 4,100 4,700 4,700 80 376,000
17/05/2019 4,700 0.60 ▲ 12.77 4,100 4,700 4,700 80 376,000
16/05/2019 4,500 -0.20 ▼ -4.44 4,700 4,500 4,100 640 2,880,000
15/05/2019 4,500 -0.20 ▼ -4.44 4,700 4,500 4,100 640 2,880,000
14/05/2019 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 20 94,000
13/05/2019 4,800 0.60 ▲ 12.50 4,200 4,800 4,800 10 48,000
12/05/2019 4,800 0.60 ▲ 12.50 4,200 4,800 4,800 10 48,000
10/05/2019 4,800 0.60 ▲ 12.50 4,200 4,800 4,800 10 48,000
09/05/2019 5,100 0.60 ▲ 11.76 4,500 5,100 4,000 390 1,989,000
08/05/2019 4,500 -0.70 ▼ -15.56 5,200 4,500 4,500 110 495,000
07/05/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
06/05/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
05/05/2019 5,200 0.60 ▲ 11.54 4,600 5,200 5,200 590 3,068,000
03/05/2019 5,200 0.60 ▲ 11.54 4,600 5,200 5,200 590 3,068,000
02/05/2019 4,700 0.60 ▲ 12.77 4,100 4,700 4,100 50 235,000
26/04/2019 4,100 -0.20 ▼ -4.88 4,300 4,100 4,100 150 615,000
25/04/2019 4,100 -0.20 ▼ -4.88 4,300 4,100 4,100 150 615,000
24/04/2019 4,300 -0.70 ▼ -16.28 5,000 4,500 4,300 310 1,333,000
23/04/2019 5,000 -0.80 ▼ -16.00 5,800 5,000 5,000 50 250,000
22/04/2019 5,800 -1.00 ▼ -17.24 6,800 5,800 5,800 10 58,000
03/04/2019 6,800 -1.10 ▼ -16.18 7,900 6,800 6,800 10 68,000
02/04/2019 6,800 -1.10 ▼ -16.18 7,900 6,800 6,800 10 68,000
29/03/2019 7,900 0.90 ▲ 11.39 7,000 7,900 7,900 10 79,000
19/03/2019 7,000 0.50 ▲ 7.14 6,500 7,000 7,000 10 70,000
14/03/2019 6,500 0.70 ▲ 10.77 5,800 6,500 6,500 10 65,000
12/03/2019 5,900 0.70 ▲ 11.86 5,200 5,900 5,600 510 3,009,000
04/03/2019 5,200 0.60 ▲ 11.54 4,600 5,200 5,100 150 780,000
19/02/2019 4,600 -0.60 ▼ -13.04 5,200 4,600 4,600 10 46,000
18/02/2019 5,400 0.70 ▲ 12.96 4,700 5,400 4,300 170 918,000
14/02/2019 4,700 0.60 ▲ 12.77 4,100 4,700 4,700 10 47,000
12/02/2019 4,000 -0.60 ▼ -15.00 4,600 4,200 4,000 340 1,360,000
11/02/2019 4,600 -0.70 ▼ -15.22 5,300 5,000 4,600 560 2,576,000
25/01/2019 5,300 0.30 ▲ 5.66 5,000 5,300 5,300 30 159,000
24/01/2019 5,300 0.30 ▲ 5.66 5,000 5,300 5,300 30,000 159,000,000
22/01/2019 5,000 0.60 ▲ 12.00 4,400 5,000 5,000 10,000 50,000,000
21/01/2019 4,400 -0.30 ▼ -6.82 4,700 4,400 4,400 150,000 660,000,000
02/01/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
28/12/2018 6,000 0.40 ▲ 6.67 5,600 6,000 6,000 100 600,000
27/12/2018 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
26/12/2018 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
25/12/2018 5,600 0.70 ▲ 12.50 4,900 5,600 5,500 2,500 14,000,000
24/12/2018 4,800 -4.90 ▼ -102.08 4,900 0 0 0 0
21/12/2018 4,800 -4.90 ▼ -102.08 4,900 0 0 0 0
20/12/2018 4,800 -4.90 ▼ -102.08 4,900 0 0 0 0
19/12/2018 4,800 -0.60 ▼ -12.50 5,400 6,200 4,800 2,000 9,600,000
18/12/2018 5,500 -5.40 ▼ -98.18 5,400 0 0 0 0
17/12/2018 5,500 0.70 ▲ 12.73 4,800 5,500 4,100 11,900 65,450,000
14/12/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
13/12/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
12/12/2018 4,800 0.60 ▲ 12.50 4,200 4,800 4,800 1,100 5,280,000
11/12/2018 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
10/12/2018 4,200 -0.20 ▼ -4.76 4,400 4,200 4,200 600 2,520,000
07/12/2018 4,300 -0.70 ▼ -16.28 5,000 4,500 4,300 2,700 11,610,000
06/12/2018 4,900 -5.00 ▼ -102.04 5,000 0 0 0 0
05/12/2018 4,900 -5.00 ▼ -102.04 5,000 0 0 0 0
04/12/2018 4,900 0.00 ■■ 0.00 4,900 5,200 4,900 400 1,960,000
03/12/2018 4,900 0.40 ▲ 8.16 4,500 4,900 4,900 200 980,000
29/11/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
28/11/2018 4,500 -0.60 ▼ -13.33 5,100 4,500 4,500 1,100 4,950,000
27/11/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
26/11/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
23/11/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
22/11/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
21/11/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
20/11/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
19/11/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
16/11/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
15/11/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
14/11/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
13/11/2018 5,100 0.50 ▲ 9.80 4,600 5,100 5,100 300 1,530,000
12/11/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
09/11/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
08/11/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
07/11/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
06/11/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
05/11/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
02/11/2018 4,600 -0.20 ▼ -4.35 4,800 4,600 4,600 2,900 13,340,000
01/11/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
31/10/2018 4,800 -0.10 ▼ -2.08 4,900 4,800 4,800 100 480,000
30/10/2018 4,900 -0.40 ▼ -8.16 5,300 4,900 4,900 1,900 9,310,000
29/10/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
26/10/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
25/10/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
24/10/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
23/10/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
22/10/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
19/10/2018 5,300 0.40 ▲ 7.55 4,900 5,300 5,300 1,100 5,830,000
18/10/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
17/10/2018 4,900 -0.10 ▼ -2.04 5,000 4,900 4,900 2,000 9,800,000
16/10/2018 5,700 -5.00 ▼ -87.72 5,000 0 0 0 0
15/10/2018 5,700 -5.00 ▼ -87.72 5,000 0 0 0 0
12/10/2018 5,700 -5.00 ▼ -87.72 5,000 0 0 0 0
11/10/2018 5,700 0.60 ▲ 10.53 5,100 5,700 4,900 700 3,990,000
10/10/2018 5,100 -0.60 ▼ -11.76 5,700 5,100 5,000 5,300 27,030,000
09/10/2018 5,700 0.60 ▲ 10.53 5,100 5,700 5,700 600 3,420,000
08/10/2018 5,000 -5.10 ▼ -102.00 5,100 0 0 0 0
05/10/2018 5,000 -5.10 ▼ -102.00 5,100 0 0 0 0
04/10/2018 5,000 -0.30 ▼ -6.00 5,300 5,200 5,000 4,000 20,000,000
03/10/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 1,800 9,360,000
02/10/2018 5,100 -0.20 ▼ -3.92 5,300 5,200 5,100 2,000 10,200,000
01/10/2018 5,200 0.10 ▲ 1.92 5,100 5,300 5,200 2,600 13,520,000
28/09/2018 5,300 0.00 ■■ 0.00 5,300 5,300 4,700 1,600 8,480,000
27/09/2018 5,200 -0.80 ▼ -15.38 6,000 5,500 5,100 6,100 31,720,000
26/09/2018 6,000 0.60 ▲ 10.00 5,400 6,000 6,000 100 600,000
25/09/2018 5,400 0.70 ▲ 12.96 4,700 5,400 5,400 11,500 62,100,000
24/09/2018 4,700 -0.80 ▼ -17.02 5,500 4,800 4,700 2,600 12,220,000
21/09/2018 5,500 0.20 ▲ 3.64 5,300 5,500 5,500 200 1,100,000
20/09/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,300 6,890,000
19/09/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
18/09/2018 5,300 -0.60 ▼ -11.32 5,900 5,300 5,300 2,300 12,190,000
17/09/2018 5,900 0.40 ▲ 6.78 5,500 5,900 5,900 300 1,770,000
14/09/2018 5,500 -0.40 ▼ -7.27 5,900 5,500 5,500 1,300 7,150,000
13/09/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
12/09/2018 5,900 0.30 ▲ 5.08 5,600 5,900 5,900 3,000 17,700,000
11/09/2018 5,600 0.60 ▲ 10.71 5,000 5,600 5,600 100 560,000
10/09/2018 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 2,600 13,000,000
07/09/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
06/09/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
05/09/2018 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 1,300 6,630,000
04/09/2018 5,000 0.40 ▲ 8.00 4,600 5,000 5,000 3,100 15,500,000
31/08/2018 4,600 0.60 ▲ 13.04 4,000 4,600 4,600 100 460,000
30/08/2018 4,000 0.20 ▲ 5.00 3,800 4,000 4,000 1,300 5,200,000
29/08/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,700 3,900 15,600,000
28/08/2018 3,700 -4.00 ▼ -108.11 4,300 0 0 0 0
27/08/2018 3,700 -0.60 ▼ -16.22 4,300 4,000 3,700 2,600 9,620,000
24/08/2018 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
23/08/2018 4,300 -0.20 ▼ -4.65 4,500 4,300 4,300 200 860,000
22/08/2018 5,000 -4.50 ▼ -90.00 4,500 0 0 0 0
21/08/2018 5,000 0.10 ▲ 2.00 4,900 5,000 4,200 1,500 7,500,000
20/08/2018 4,900 0.60 ▲ 12.24 4,300 4,900 4,900 1,000 4,900,000
17/08/2018 4,000 0.10 ▲ 2.50 3,900 4,400 4,000 1,200 4,800,000
16/08/2018 4,500 0.40 ▲ 8.89 4,100 4,500 3,900 1,400 6,300,000
15/08/2018 4,400 0.50 ▲ 11.36 3,900 4,400 3,700 200 880,000
14/08/2018 4,700 0.60 ▲ 12.77 4,100 4,700 3,700 1,800 8,460,000
13/08/2018 4,100 -0.70 ▼ -17.07 4,800 4,200 4,100 2,600 10,660,000
10/08/2018 5,400 0.50 ▲ 9.26 4,900 5,500 4,200 4,100 22,140,000
09/08/2018 5,700 0.00 ■■ 0.00 5,700 5,700 4,900 2,000 11,400,000
08/08/2018 5,700 -1.00 ▼ -17.54 6,700 5,700 5,700 500 2,850,000
07/08/2018 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
06/08/2018 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
03/08/2018 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
02/08/2018 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
01/08/2018 6,700 0.80 ▲ 11.94 5,900 6,700 6,700 100 670,000
31/07/2018 5,900 0.70 ▲ 11.86 5,200 5,900 5,900 100 590,000
30/07/2018 5,200 0.60 ▲ 11.54 4,600 5,200 5,200 3,500 18,200,000
27/07/2018 4,600 -0.40 ▼ -8.70 5,000 4,600 4,600 200 920,000
26/07/2018 5,000 -0.80 ▼ -16.00 5,800 6,200 5,000 2,900 14,500,000
25/07/2018 5,700 -0.80 ▼ -14.04 6,500 6,000 5,700 1,300 7,410,000
24/07/2018 6,900 -1.40 ▼ -20.29 8,300 7,000 5,000 5,200 35,880,000
23/07/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
20/07/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
19/07/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
18/07/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
17/07/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
16/07/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
13/07/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
12/07/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
11/07/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
10/07/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
09/07/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
06/07/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
05/07/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
04/07/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
03/07/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
29/06/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
28/06/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
27/06/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
26/06/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
25/06/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
22/06/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
21/06/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
20/06/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
19/06/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
18/06/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
15/06/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
14/06/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
13/06/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
12/06/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
11/06/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
08/06/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
07/06/2018 8,300 1.00 ▲ 12.05 7,300 8,300 8,300 100 830,000
06/06/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
05/06/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
04/06/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
01/06/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
31/05/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
30/05/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
29/05/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
28/05/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
25/05/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
24/05/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
23/05/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
22/05/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
21/05/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
18/05/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
17/05/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
16/05/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
15/05/2018 7,800 -7.30 ▼ -93.59 7,300 0 0 0 0
14/05/2018 7,800 1.00 ▲ 12.82 6,800 7,800 5,800 400 3,120,000
11/05/2018 6,800 -1.10 ▼ -16.18 7,900 6,800 6,800 100 680,000
10/05/2018 7,300 -1.20 ▼ -16.44 8,500 8,400 7,300 200 1,460,000
09/05/2018 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
08/05/2018 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
07/05/2018 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
04/05/2018 8,500 1.00 ▲ 11.76 7,500 8,500 8,500 100 850,000
03/05/2018 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
02/05/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 3,900 29,250,000
27/04/2018 7,500 -1.30 ▼ -17.33 8,800 7,500 7,500 100 750,000
26/04/2018 9,000 -8.80 ▼ -97.78 8,800 0 0 0 0
24/04/2018 9,000 -8.80 ▼ -97.78 8,800 0 0 0 0
23/04/2018 9,000 -8.80 ▼ -97.78 8,800 0 0 0 0
20/04/2018 9,000 -8.80 ▼ -97.78 8,800 0 0 0 0
19/04/2018 9,000 -8.80 ▼ -97.78 8,800 0 0 0 0
18/04/2018 9,000 -8.80 ▼ -97.78 8,800 0 0 0 0
13/04/2018 9,000 0.30 ▲ 3.33 8,700 9,000 8,000 5,100 45,900,000
12/04/2018 8,700 0.20 ▲ 2.30 8,500 8,700 8,700 100 870,000
11/04/2018 8,500 0.00 ■■ 0.00 8,500 8,900 8,500 1,400 11,900,000
10/04/2018 8,500 1.10 ▲ 12.94 7,400 8,500 8,500 500 4,250,000
09/04/2018 7,400 0.90 ▲ 12.16 6,500 7,400 7,400 100 740,000
06/04/2018 6,500 0.80 ▲ 12.31 5,700 6,500 6,500 100 650,000
05/04/2018 5,700 0.70 ▲ 12.28 5,000 5,700 5,700 100 570,000
04/04/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
03/04/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
02/04/2018 5,000 -0.50 ▼ -10.00 5,500 5,000 5,000 1,000 5,000,000
30/03/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
29/03/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
28/03/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
27/03/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
26/03/2018 5,500 0.70 ▲ 12.73 4,800 5,500 5,500 3,300 18,150,000
23/03/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
22/03/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
21/03/2018 4,800 -0.50 ▼ -10.42 5,300 4,800 4,800 100 480,000
20/03/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
19/03/2018 5,300 -0.90 ▼ -16.98 6,200 5,300 5,300 100 530,000
16/03/2018 6,200 -3.70 ▼ -59.68 9,900 6,200 6,200 100 620,000
15/03/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
14/03/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
13/03/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
12/03/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
09/03/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
08/03/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
07/03/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
06/03/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
05/03/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
02/03/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
01/03/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
28/02/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
27/02/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
26/02/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
22/02/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
21/02/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
13/02/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
12/02/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
09/02/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
08/02/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
07/02/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
06/02/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
05/02/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
02/02/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
01/02/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
31/01/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
30/01/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
29/01/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
26/01/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
25/01/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
24/01/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
23/01/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
22/01/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
19/01/2018 9,900 1.10 ▲ 11.11 8,800 9,900 9,900 200 1,980,000
18/01/2018 10,000 1.30 ▲ 13.00 8,700 10,000 8,500 1,000 10,000,000
17/01/2018 9,900 0.00 ■■ 0.00 9,900 9,900 8,500 1,500 14,850,000
16/01/2018 10,000 -9.90 ▼ -99.00 9,900 0 0 0 0
15/01/2018 10,000 -9.90 ▼ -99.00 9,900 0 0 0 0
12/01/2018 10,000 -9.90 ▼ -99.00 9,900 0 0 0 0
11/01/2018 10,000 -0.20 ▼ -2.00 10,200 10,000 8,700 1,100 11,000,000
10/01/2018 10,000 -10.20 ▼ -102.00 10,200 0 0 0 0
09/01/2018 10,000 -10.20 ▼ -102.00 10,200 0 0 0 0
08/01/2018 10,000 -10.20 ▼ -102.00 10,200 0 0 0 0
05/01/2018 10,000 -0.40 ▼ -3.85 11,900 11,900 10,000 1,100 11,000,000
04/01/2018 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
03/01/2018 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
02/01/2018 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
29/12/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
28/12/2017 10,000 0.70 ▲ 7.53 10,600 10,600 10,000 1,600 16,000,000
27/12/2017 9,300 1.20 ▲ 14.81 9,300 9,300 9,300 2,510 23,343,000
26/12/2017 8,100 1.00 ▲ 14.08 8,100 8,100 8,100 100 810,000
25/12/2017 7,100 0.90 ▲ 14.52 7,100 7,100 7,100 100 710,000
22/12/2017 6,200 0.80 ▲ 14.81 6,200 6,200 6,200 100 620,000
21/12/2017 5,400 0.70 ▲ 14.89 5,400 5,400 5,400 110 594,000
20/12/2017 4,700 0.60 ▲ 14.63 4,700 4,700 4,700 100 470,000
19/12/2017 4,100 -0.50 ▼ -10.87 4,100 4,100 4,100 100 410,000
18/12/2017 4,600 -0.80 ▼ -14.81 4,600 4,600 4,600 100 460,000
15/12/2017 5,400 -0.90 ▼ -14.29 5,400 5,400 5,400 100 540,000
14/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 10 63,000
13/12/2017 6,300 -1.10 ▼ -14.86 6,300 6,300 6,300 100 630,000
12/12/2017 7,400 -1.30 ▼ -14.94 7,400 7,400 7,400 100 740,000
11/12/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
08/12/2017 8,700 0.10 ▲ 1.16 8,700 8,700 8,700 2,300 20,010,000
07/12/2017 8,700 0.00 ■■ 0.00 8,500 8,700 8,500 3,500 30,450,000
06/12/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,300 11,310,000
05/12/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
04/12/2017 8,800 1.10 ▲ 14.29 8,700 8,800 8,700 5,100 44,880,000
01/12/2017 7,700 -1.30 ▼ -14.44 7,700 7,700 7,700 100 770,000
30/11/2017 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 200 1,800,000
29/11/2017 9,800 1.20 ▲ 13.95 8,600 9,800 8,600 600 5,880,000
28/11/2017 8,600 1.10 ▲ 14.67 8,600 8,600 8,600 100 860,000
27/11/2017 7,500 0.90 ▲ 13.64 7,500 7,500 7,500 100 750,000
24/11/2017 6,600 0.80 ▲ 13.79 6,600 6,600 6,600 100 660,000
23/11/2017 5,800 0.70 ▲ 13.73 5,800 5,800 5,800 100 580,000
22/11/2017 5,100 0.60 ▲ 13.33 5,100 5,100 5,100 100 510,000
21/11/2017 4,000 -0.70 ▼ -14.89 5,400 5,400 4,000 300 1,200,000
20/11/2017 4,700 0.40 ▲ 9.30 4,700 4,700 4,700 0 0
17/11/2017 4,300 -0.50 ▼ -10.42 5,700 5,700 4,300 400 1,720,000
16/11/2017 4,800 -0.70 ▼ -12.73 6,300 6,300 4,800 700 3,360,000
15/11/2017 5,500 -0.90 ▼ -14.06 5,500 5,500 5,500 100 550,000
14/11/2017 6,400 -1.10 ▼ -14.67 6,400 6,400 6,400 100 640,000
13/11/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
10/11/2017 7,500 0.90 ▲ 13.64 7,500 7,500 7,500 100 750,000
09/11/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
08/11/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
07/11/2017 6,600 -1.10 ▼ -14.29 6,600 6,600 6,600 100 660,000
06/11/2017 7,700 -1.30 ▼ -14.44 7,700 7,700 7,700 100 770,000
03/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/11/2017 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 0 0
01/11/2017 9,100 0.60 ▲ 7.06 9,000 9,100 9,000 2,800 25,480,000
31/10/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
30/10/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,100 9,350,000
27/10/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 500 4,250,000
26/10/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
25/10/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
24/10/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
23/10/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
20/10/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,300 11,050,000
19/10/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
18/10/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
17/10/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/10/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
13/10/2017 8,500 0.20 ▲ 2.41 8,500 8,500 8,500 1,800 15,300,000
12/10/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
11/10/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
10/10/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
09/10/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
06/10/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
05/10/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
04/10/2017 8,300 -0.70 ▼ -7.78 8,200 8,300 8,200 3,600 29,880,000
03/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
29/09/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,300 11,700,000
28/09/2017 9,000 -0.40 ▼ -4.26 9,000 9,000 9,000 3,900 35,100,000
27/09/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
26/09/2017 9,400 1.20 ▲ 14.63 9,400 9,400 9,400 500 4,700,000
25/09/2017 8,200 -0.30 ▼ -3.53 8,200 8,200 8,200 100 820,000
22/09/2017 8,500 -0.80 ▼ -8.60 8,500 8,500 8,500 100 850,000
21/09/2017 9,300 -1.20 ▼ -11.43 9,300 9,300 9,300 100 930,000
20/09/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 4,600 48,300,000
19/09/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
18/09/2017 10,500 -0.40 ▼ -3.67 10,500 10,500 10,500 1,000 10,500,000
15/09/2017 10,900 2.10 ▲ 23.86 10,900 10,900 10,900 100 1,090,000
14/09/2017 8,800 0.20 ▲ 2.33 10,000 10,000 8,600 7,400 65,120,000
13/09/2017 8,600 0.30 ▲ 3.61 8,600 9,000 8,600 3,300 28,380,000
12/09/2017 8,300 0.10 ▲ 1.22 10,000 10,200 8,300 3,100 25,730,000
11/09/2017 8,200 0.10 ▲ 1.23 8,900 9,000 8,200 1,500 12,300,000
08/09/2017 8,100 0.10 ▲ 1.25 8,500 9,300 8,100 2,900 23,490,000
07/09/2017 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 3,300 26,400,000
06/09/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,100 24,800,000
05/09/2017 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 2,900 23,200,000
01/09/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 5,000 40,000,000
31/08/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,400 27,200,000
30/08/2017 8,000 -1.10 ▼ -12.09 8,000 8,000 8,000 1,000 8,000,000
29/08/2017 9,100 1.10 ▲ 13.75 9,100 9,100 9,100 100 910,000
28/08/2017 8,000 -0.20 ▼ -2.44 8,000 8,200 8,000 7,000 56,000,000
25/08/2017 8,200 1.00 ▲ 13.89 8,000 8,200 8,000 13,200 108,240,000
24/08/2017 7,200 -1.20 ▼ -14.29 7,200 7,200 7,200 200 1,440,000
23/08/2017 8,400 -0.70 ▼ -7.69 8,400 8,400 8,400 2,000 16,800,000
22/08/2017 9,100 0.00 ■■ 0.00 8,400 9,100 8,400 800 7,280,000
21/08/2017 9,100 1.10 ▲ 13.75 8,000 9,200 7,500 4,000 36,400,000
18/08/2017 8,000 0.90 ▲ 12.68 8,100 8,100 8,000 2,800 22,400,000
17/08/2017 7,100 0.90 ▲ 14.52 7,100 7,100 7,100 200 1,420,000
16/08/2017 6,200 0.80 ▲ 14.81 6,200 6,200 6,200 100 620,000
15/08/2017 5,400 0.70 ▲ 14.89 5,400 5,400 5,400 100 540,000
14/08/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
11/08/2017 4,700 0.60 ▲ 14.63 4,700 4,700 4,700 800 3,760,000
10/08/2017 4,100 -0.50 ▼ -10.87 4,100 4,100 4,100 300 1,230,000
09/08/2017 4,600 -0.40 ▼ -8.00 4,600 4,600 4,600 100 460,000
08/08/2017 5,000 -0.40 ▼ -7.41 5,000 5,000 5,000 200 1,000,000
07/08/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
04/08/2017 5,400 -0.80 ▼ -12.90 5,400 5,400 5,400 300 1,620,000
03/08/2017 6,200 -0.70 ▼ -10.14 6,200 6,200 6,200 0 0
02/08/2017 6,900 1.00 ▲ 16.95 5,300 6,900 5,300 1,700 11,730,000
01/08/2017 5,900 -0.90 ▼ -13.24 7,000 7,000 5,800 3,700 21,830,000
31/07/2017 6,800 -1.10 ▼ -13.92 6,800 6,800 6,800 100 680,000
28/07/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 100 790,000
27/07/2017 7,900 1.60 ▲ 25.40 7,900 7,900 7,900 100 790,000
26/07/2017 6,300 -1.00 ▼ -13.70 7,000 7,000 6,300 3,900 24,570,000
25/07/2017 7,300 0.90 ▲ 14.06 7,300 7,300 7,300 800 5,840,000
24/07/2017 6,400 -1.10 ▼ -14.67 6,400 6,500 6,400 2,900 18,560,000
21/07/2017 7,500 -1.10 ▼ -12.79 7,500 7,500 7,500 200 1,500,000
20/07/2017 8,600 -1.40 ▼ -14.00 8,600 8,600 8,600 200 1,720,000
19/07/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
18/07/2017 10,000 -0.20 ▼ -1.96 10,000 10,000 10,000 300 3,000,000
17/07/2017 10,200 0.00 ■■ 0.00 11,600 11,600 10,200 2,000 20,400,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp