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%)
CÔNG TY CỔ PHẦN ĐẦU TƯ XÂY DỰNG VÀ PHÁT TRIỂN TRƯỜNG THÀNH
TRUONG THANH DEVELOPMENT AND CONSTRUCTION INVESTMENT JOINT STOCK COMPANY
Mã CK:      TTA      7.90      ▼ -0.10 (-1.27%)      (cập nhật 05:45 17/04/2024)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://truongthanhgroup.com.vn/
TTA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/04/2024 7,900 -0.10 ▼ -1.27 8,000 8,090 7,900 18,170 143,543,000
16/04/2024 8,000 -0.05 ▼ -0.63 8,050 8,050 7,700 31,120 248,960,000
15/04/2024 8,050 -0.09 ▼ -1.12 8,140 8,140 7,580 26,200 210,910,000
12/04/2024 8,140 0.01 ▲ 0.12 8,130 8,160 8,100 37,780 307,529,200
11/04/2024 8,130 -0.04 ▼ -0.49 8,170 8,180 8,110 28,470 231,461,100
10/04/2024 8,170 0.02 ▲ 0.24 8,150 8,200 8,140 17,680 144,445,600
09/04/2024 8,150 0.05 ▲ 0.61 8,100 8,200 8,070 28,620 233,253,000
08/04/2024 8,100 0.00 ■■ 0.00 8,100 8,150 8,050 18,480 149,688,000
05/04/2024 8,100 0.01 ▲ 0.12 8,090 8,180 8,030 16,650 134,865,000
04/04/2024 8,090 -0.11 ▼ -1.36 8,200 8,200 8,090 29,380 237,684,200
03/04/2024 8,200 -0.03 ▼ -0.37 8,230 8,260 8,150 20,960 171,872,000
02/04/2024 8,230 0.05 ▲ 0.61 8,180 8,270 8,150 27,090 222,950,700
01/04/2024 8,180 -0.02 ▼ -0.24 8,200 8,290 8,180 32,310 264,295,800
29/03/2024 8,200 0.00 ■■ 0.00 8,200 8,230 8,120 30,480 249,936,000
28/03/2024 8,200 0.00 ■■ 0.00 8,200 8,220 8,170 18,320 150,224,000
27/03/2024 8,200 -0.02 ▼ -0.24 8,220 8,210 8,150 26,130 214,266,000
26/03/2024 8,220 0.02 ▲ 0.24 8,200 8,350 8,170 25,550 210,021,000
25/03/2024 8,200 0.00 ■■ 0.00 8,200 8,220 8,150 85,040 697,328,000
22/03/2024 8,200 -0.10 ▼ -1.22 8,300 8,300 8,200 36,890 302,498,000
21/03/2024 8,300 0.20 ▲ 2.41 8,100 8,500 8,140 127,420 1,057,586,000
20/03/2024 8,100 -0.03 ▼ -0.37 8,130 8,170 8,040 26,900 217,890,000
19/03/2024 8,130 0.05 ▲ 0.62 8,080 8,150 8,000 37,060 301,297,800
18/03/2024 8,080 -0.02 ▼ -0.25 8,100 8,190 7,990 35,460 286,516,800
15/03/2024 8,100 -0.10 ▼ -1.23 8,200 8,220 8,100 29,480 238,788,000
14/03/2024 8,200 0.04 ▲ 0.49 8,160 8,250 8,120 51,260 420,332,000
13/03/2024 8,160 0.02 ▲ 0.25 8,140 8,200 8,050 61,730 503,716,800
12/03/2024 8,140 0.09 ▲ 1.11 8,050 8,200 8,000 34,850 283,679,000
11/03/2024 8,050 -0.15 ▼ -1.86 8,200 8,200 8,050 7,650 61,582,500
08/03/2024 8,200 0.00 ■■ 0.00 8,200 8,200 8,130 27,210 223,122,000
07/03/2024 8,200 0.01 ▲ 0.12 8,190 8,230 8,160 23,750 194,750,000
06/03/2024 8,180 -0.02 ▼ -0.24 8,200 8,260 8,160 20,410 166,953,800
05/03/2024 8,200 -0.06 ▼ -0.73 8,260 8,300 8,200 29,250 239,850,000
04/03/2024 8,260 -0.02 ▼ -0.24 8,280 8,400 8,260 25,250 208,565,000
01/03/2024 8,280 -0.07 ▼ -0.85 8,350 8,350 8,230 20,010 165,682,800
29/02/2024 8,350 -0.04 ▼ -0.48 8,390 8,400 8,260 29,680 247,828,000
28/02/2024 8,390 0.00 ■■ 0.00 8,390 8,390 8,250 44,280 371,509,200
27/02/2024 8,390 0.00 ■■ 0.00 8,390 8,450 8,310 30,600 256,734,000
26/02/2024 8,390 0.01 ▲ 0.12 8,380 8,400 8,230 44,070 369,747,300
23/02/2024 8,380 0.05 ▲ 0.60 8,330 8,500 8,280 117,750 986,745,000
22/02/2024 8,330 0.08 ▲ 0.96 8,250 8,340 8,190 99,220 826,502,600
21/02/2024 8,250 0.01 ▲ 0.12 8,240 8,290 8,150 23,110 190,657,500
20/02/2024 8,240 0.04 ▲ 0.49 8,200 8,250 8,110 35,290 290,789,600
19/02/2024 8,200 -0.16 ▼ -1.95 8,360 8,380 8,160 49,180 403,276,000
16/02/2024 8,360 -0.03 ▼ -0.36 8,390 8,500 8,260 46,800 391,248,000
15/02/2024 8,390 0.04 ▲ 0.48 8,350 8,390 8,220 64,880 544,343,200
07/02/2024 8,350 0.16 ▲ 1.92 8,190 8,350 8,150 140,910 1,176,598,500
06/02/2024 8,190 0.09 ▲ 1.10 8,100 8,190 8,000 61,570 504,258,300
05/02/2024 8,100 0.17 ▲ 2.10 7,930 8,100 7,850 114,230 925,263,000
02/02/2024 7,930 0.03 ▲ 0.38 7,900 7,940 7,870 45,920 364,145,600
01/02/2024 7,900 -0.10 ▼ -1.27 8,000 7,970 7,870 34,420 271,918,000
31/01/2024 8,000 0.00 ■■ 0.00 8,000 8,010 7,890 38,660 309,280,000
30/01/2024 8,000 0.00 ■■ 0.00 8,000 8,100 7,960 96,420 771,360,000
29/01/2024 8,000 -0.03 ▼ -0.38 8,030 8,090 7,970 30,230 241,840,000
19/01/2024 8,110 -0.11 ▼ -1.36 8,220 8,230 8,110 32,910 266,900,100
18/01/2024 8,220 0.29 ▲ 3.53 7,930 8,310 7,960 338,970 2,786,333,400
17/01/2024 7,930 -0.05 ▼ -0.63 7,980 8,010 7,930 45,540 361,132,200
16/01/2024 7,980 0.08 ▲ 1.00 7,900 7,980 7,820 31,240 249,295,200
15/01/2024 7,900 0.03 ▲ 0.38 7,870 7,920 7,850 28,600 225,940,000
12/01/2024 7,870 -0.08 ▼ -1.02 7,950 7,960 7,800 30,960 243,655,200
11/01/2024 7,950 -0.02 ▼ -0.25 7,970 7,970 7,920 10,990 87,370,500
10/01/2024 7,970 0.04 ▲ 0.50 7,930 8,000 7,900 24,220 193,033,400
09/01/2024 7,930 0.00 ■■ 0.00 7,930 7,990 7,910 70,230 556,923,900
08/01/2024 7,930 -0.07 ▼ -0.88 8,000 8,030 7,930 90,570 718,220,100
05/01/2024 8,000 0.03 ▲ 0.38 7,970 8,040 7,940 62,190 497,520,000
04/01/2024 7,970 0.00 ■■ 0.00 7,970 8,000 7,900 49,440 394,036,800
03/01/2024 7,970 0.04 ▲ 0.50 7,930 8,000 7,930 62,970 501,870,900
02/01/2024 7,930 -0.06 ▼ -0.76 7,990 8,050 7,930 42,420 336,390,600
29/12/2023 7,990 0.04 ▲ 0.50 7,950 7,990 7,920 13,420 107,225,800
28/12/2023 7,950 -0.01 ▼ -0.13 7,960 7,990 7,950 22,110 175,774,500
27/12/2023 7,960 0.01 ▲ 0.13 7,950 7,970 7,850 67,050 533,718,000
26/12/2023 7,950 -0.01 ▼ -0.13 7,960 8,000 7,950 68,700 546,165,000
25/12/2023 7,960 0.00 ■■ 0.00 7,960 8,000 7,810 101,300 806,348,000
22/12/2023 7,960 -0.06 ▼ -0.75 8,020 8,050 7,950 92,780 738,528,800
21/12/2023 8,020 -0.03 ▼ -0.37 8,050 8,100 7,970 91,120 730,782,400
20/12/2023 8,050 0.00 ■■ 0.00 8,050 8,080 8,000 86,400 695,520,000
19/12/2023 8,050 0.09 ▲ 1.12 7,960 8,050 7,960 117,530 946,116,500
18/12/2023 7,960 0.06 ▲ 0.75 7,900 7,990 7,850 63,180 502,912,800
15/12/2023 7,900 -0.06 ▼ -0.76 7,960 7,990 7,900 94,070 743,153,000
14/12/2023 7,960 -0.04 ▼ -0.50 8,000 8,000 7,900 88,860 707,325,600
13/12/2023 7,950 -0.05 ▼ -0.63 8,000 0 0 108,910 865,834,500
12/12/2023 8,000 -0.02 ▼ -0.25 8,020 8,100 7,990 88,880 711,040,000
11/12/2023 8,020 -0.02 ▼ -0.25 8,040 8,060 8,000 72,470 581,209,400
08/12/2023 8,040 -0.04 ▼ -0.50 8,080 8,090 8,020 73,270 589,090,800
07/12/2023 8,080 -0.12 ▼ -1.49 8,200 8,250 8,050 76,750 620,140,000
06/12/2023 8,200 0.11 ▲ 1.34 8,090 8,200 8,060 113,160 927,912,000
05/12/2023 8,090 0.00 ■■ 0.00 8,090 8,130 8,000 84,640 684,737,600
04/12/2023 8,090 0.06 ▲ 0.74 8,030 8,110 8,030 94,260 762,563,400
02/12/2023 8,030 0.03 ▲ 0.37 8,000 8,050 7,950 101,140 812,154,200
01/12/2023 8,030 0.03 ▲ 0.37 8,000 8,050 7,950 101,140 812,154,200
30/11/2023 8,000 0.00 ■■ 0.00 8,000 8,050 7,950 20,910 167,280,000
29/11/2023 8,000 0.11 ▲ 1.38 7,890 8,000 7,850 66,350 530,800,000
28/11/2023 7,890 -0.06 ▼ -0.76 7,950 8,000 7,800 34,380 271,258,200
27/11/2023 7,950 -0.03 ▼ -0.38 7,980 8,050 7,950 42,170 335,251,500
24/11/2023 7,980 -0.15 ▼ -1.88 8,130 8,100 7,960 49,930 398,441,400
23/11/2023 8,130 0.03 ▲ 0.37 8,100 8,140 8,040 53,410 434,223,300
22/11/2023 8,100 -0.04 ▼ -0.49 8,140 8,160 8,060 45,500 368,550,000
21/11/2023 8,140 0.04 ▲ 0.49 8,100 8,170 8,010 37,560 305,738,400
20/11/2023 8,100 -0.07 ▼ -0.86 8,170 8,100 8,000 32,480 263,088,000
17/11/2023 8,170 -0.03 ▼ -0.37 8,200 8,280 8,100 53,480 436,931,600
16/11/2023 8,200 -0.01 ▼ -0.12 8,210 8,240 8,150 19,990 163,918,000
15/11/2023 8,210 0.02 ▲ 0.24 8,190 8,350 8,190 46,050 378,070,500
14/11/2023 8,190 -0.02 ▼ -0.24 8,210 8,300 8,160 44,740 366,420,600
13/11/2023 8,210 0.00 ■■ 0.00 8,210 8,270 8,180 84,380 692,759,800
10/11/2023 8,210 0.01 ▲ 0.12 8,200 8,450 8,130 94,410 775,106,100
09/11/2023 8,200 0.00 ■■ 0.00 8,200 8,290 8,150 52,150 427,630,000
08/11/2023 8,200 0.12 ▲ 1.46 8,080 8,200 8,010 27,710 227,222,000
07/11/2023 8,080 -0.04 ▼ -0.50 8,120 8,120 8,000 31,650 255,732,000
06/11/2023 8,120 0.00 ■■ 0.00 8,120 8,180 8,080 23,120 187,734,400
03/11/2023 8,120 -0.02 ▼ -0.25 8,140 8,300 8,080 27,110 220,133,200
02/11/2023 8,140 0.14 ▲ 1.72 8,000 8,190 7,990 48,940 398,371,600
01/11/2023 8,000 -0.12 ▼ -1.50 8,120 8,110 7,850 26,500 212,000,000
31/10/2023 8,120 -0.07 ▼ -0.86 8,190 8,220 7,850 27,470 223,056,400
30/10/2023 8,190 0.14 ▲ 1.71 8,050 8,250 7,900 29,890 244,799,100
27/10/2023 8,050 0.16 ▲ 1.99 7,890 8,100 7,650 33,660 270,963,000
26/10/2023 7,890 -0.28 ▼ -3.55 8,170 8,170 7,600 82,860 653,765,400
25/10/2023 8,170 -0.27 ▼ -3.30 8,440 8,490 8,170 30,260 247,224,200
24/10/2023 8,440 0.21 ▲ 2.49 8,230 8,480 8,200 140,050 1,182,022,000
23/10/2023 8,230 -0.17 ▼ -2.07 8,400 8,470 8,230 49,110 404,175,300
20/10/2023 8,400 0.22 ▲ 2.62 8,180 8,450 8,100 46,230 388,332,000
19/10/2023 8,180 0.00 ■■ 0.00 8,180 8,300 8,070 29,590 242,046,200
18/10/2023 8,180 -0.42 ▼ -5.13 8,600 8,600 8,170 52,390 428,550,200
17/10/2023 8,600 -0.18 ▼ -2.09 8,780 8,850 8,600 52,160 448,576,000
16/10/2023 8,780 -0.22 ▼ -2.51 9,000 9,090 8,760 93,790 823,476,200
13/10/2023 9,000 0.48 ▲ 5.33 8,520 9,000 8,400 248,170 2,233,530,000
12/10/2023 8,520 -0.07 ▼ -0.82 8,590 8,700 8,340 78,150 665,838,000
11/10/2023 8,590 0.04 ▲ 0.47 8,550 8,900 8,460 123,510 1,060,950,900
10/10/2023 8,550 0.15 ▲ 1.75 8,400 8,680 8,370 160,980 1,376,379,000
09/10/2023 8,400 0.05 ▲ 0.60 8,350 8,480 8,220 78,320 657,888,000
06/10/2023 8,350 0.03 ▲ 0.36 8,320 8,400 8,130 68,030 568,050,500
05/10/2023 8,320 -0.01 ▼ -0.12 8,330 8,450 8,110 50,460 419,827,200
04/10/2023 8,330 -0.13 ▼ -1.56 8,460 8,480 8,200 42,440 353,525,200
03/10/2023 8,460 0.20 ▲ 2.36 8,260 8,700 8,050 298,230 2,523,025,800
02/10/2023 8,260 0.08 ▲ 0.97 8,180 8,320 8,170 162,530 1,342,497,800
29/09/2023 8,180 0.18 ▲ 2.20 8,000 8,290 8,000 131,990 1,079,678,200
28/09/2023 8,000 0.01 ▲ 0.13 7,990 8,000 7,820 46,860 374,880,000
27/09/2023 7,990 0.46 ▲ 5.76 7,530 7,990 7,500 71,680 572,723,200
26/09/2023 7,530 0.01 ▲ 0.13 7,520 7,760 7,500 179,120 1,348,773,600
22/09/2023 7,800 -0.17 ▼ -2.18 7,970 7,950 7,750 56,510 440,778,000
21/09/2023 7,970 0.00 ■■ 0.00 7,970 8,050 7,910 57,350 457,079,500
20/09/2023 7,970 0.04 ▲ 0.50 7,930 8,050 7,800 34,230 272,813,100
19/09/2023 7,930 0.03 ▲ 0.38 7,900 7,960 7,750 52,010 412,439,300
18/09/2023 7,900 -0.05 ▼ -0.63 7,950 8,150 7,900 32,020 252,958,000
15/09/2023 7,950 0.00 ■■ 0.00 7,950 8,150 7,900 49,900 396,705,000
14/09/2023 7,950 -0.09 ▼ -1.13 8,040 8,080 7,950 66,930 532,093,500
13/09/2023 8,040 -0.06 ▼ -0.75 8,100 8,140 8,040 88,370 710,494,800
12/09/2023 8,100 0.01 ▲ 0.12 8,090 8,120 8,070 50,020 405,162,000
11/09/2023 8,090 -0.13 ▼ -1.61 8,220 8,280 8,060 49,770 402,639,300
08/09/2023 8,220 0.07 ▲ 0.85 8,150 8,270 8,110 86,360 709,879,200
07/09/2023 8,150 0.07 ▲ 0.86 8,080 8,200 8,070 66,130 538,959,500
06/09/2023 8,080 -0.01 ▼ -0.12 8,090 8,150 8,020 48,810 394,384,800
05/09/2023 8,090 0.01 ▲ 0.12 8,080 8,140 8,040 53,440 432,329,600
31/08/2023 8,080 -0.01 ▼ -0.12 8,090 8,130 8,030 48,150 389,052,000
30/08/2023 8,090 -0.04 ▼ -0.49 8,130 8,150 8,030 20,250 163,822,500
29/08/2023 8,130 0.03 ▲ 0.37 8,100 8,130 8,000 78,010 634,221,300
28/08/2023 8,100 -0.09 ▼ -1.11 8,190 8,270 8,100 125,560 1,017,036,000
25/08/2023 8,190 -0.09 ▼ -1.10 8,280 8,500 8,180 151,040 1,237,017,600
24/08/2023 8,280 0.18 ▲ 2.17 8,100 8,300 8,050 77,200 639,216,000
23/08/2023 8,100 0.00 ■■ 0.00 8,100 8,150 7,920 50,280 407,268,000
22/08/2023 8,100 0.19 ▲ 2.35 7,910 8,100 7,500 152,080 1,231,848,000
21/08/2023 7,910 0.00 ■■ 0.00 7,910 8,050 7,700 102,520 810,933,200
18/08/2023 7,910 -0.48 ▼ -6.07 8,390 8,360 7,880 189,180 1,496,413,800
17/08/2023 8,390 -0.02 ▼ -0.24 8,410 8,440 8,280 136,170 1,142,466,300
16/08/2023 8,410 -0.09 ▼ -1.07 8,500 8,650 8,400 123,250 1,036,532,500
15/08/2023 8,500 -0.10 ▼ -1.18 8,600 8,700 8,490 102,710 873,035,000
14/08/2023 8,600 -0.04 ▼ -0.47 8,640 8,700 8,500 116,250 999,750,000
11/08/2023 8,640 -0.02 ▼ -0.23 8,660 8,740 8,370 154,680 1,336,435,200
10/08/2023 8,660 -0.20 ▼ -2.31 8,860 8,950 8,490 268,120 2,321,919,200
09/08/2023 8,860 0.13 ▲ 1.47 8,730 8,980 8,660 158,210 1,401,740,600
08/08/2023 8,730 0.11 ▲ 1.26 8,620 8,830 8,620 126,060 1,100,503,800
07/08/2023 8,620 0.03 ▲ 0.35 8,590 8,680 8,550 88,400 762,008,000
04/08/2023 8,590 0.09 ▲ 1.05 8,500 8,590 8,430 60,310 518,062,900
03/08/2023 8,500 0.00 ■■ 0.00 8,500 8,640 8,450 93,320 793,220,000
02/08/2023 8,500 0.10 ▲ 1.18 8,400 8,590 8,370 51,780 440,130,000
01/08/2023 8,400 -0.03 ▼ -0.36 8,430 8,600 8,400 110,210 925,764,000
31/07/2023 8,430 0.13 ▲ 1.54 8,300 8,470 8,320 80,040 674,737,200
28/07/2023 8,300 -0.06 ▼ -0.72 8,360 8,380 8,300 84,110 698,113,000
27/07/2023 8,360 -0.14 ▼ -1.67 8,500 8,520 8,270 73,980 618,472,800
26/07/2023 8,500 0.12 ▲ 1.41 8,380 8,530 8,420 120,670 1,025,695,000
25/07/2023 8,380 0.14 ▲ 1.67 8,240 8,400 8,150 147,110 1,232,781,800
24/07/2023 8,240 -0.01 ▼ -0.12 8,250 8,300 8,200 69,500 572,680,000
21/07/2023 8,250 -0.03 ▼ -0.36 8,280 8,300 8,150 41,110 339,157,500
20/07/2023 8,280 0.08 ▲ 0.97 8,200 8,280 8,150 76,950 637,146,000
19/07/2023 8,200 -0.06 ▼ -0.73 8,260 8,340 8,160 36,810 301,842,000
18/07/2023 8,260 -0.07 ▼ -0.85 8,330 8,350 8,240 34,480 284,804,800
17/07/2023 8,330 0.04 ▲ 0.48 8,290 8,390 8,260 43,810 364,937,300
14/07/2023 8,290 -0.05 ▼ -0.60 8,340 8,400 8,000 79,500 659,055,000
13/07/2023 8,340 0.14 ▲ 1.68 8,200 8,500 8,240 69,660 580,964,400
12/07/2023 8,200 0.10 ▲ 1.22 8,100 8,300 8,160 34,470 282,654,000
11/07/2023 8,800 -0.08 ▼ -0.91 8,880 8,900 8,700 62,610 550,968,000
10/07/2023 8,880 0.14 ▲ 1.58 8,740 8,900 8,750 47,800 424,464,000
07/07/2023 8,740 -0.01 ▼ -0.11 8,750 8,750 8,680 33,180 289,993,200
06/07/2023 8,750 -0.13 ▼ -1.49 8,880 9,000 8,740 57,840 506,100,000
05/07/2023 8,880 -0.16 ▼ -1.80 9,040 9,130 8,880 90,370 802,485,600
04/07/2023 9,040 -0.09 ▼ -1.00 9,130 9,180 8,990 146,020 1,320,020,800
03/07/2023 9,130 0.03 ▲ 0.33 9,100 9,240 9,050 33,050 301,746,500
30/06/2023 9,100 -0.09 ▼ -0.99 9,190 9,250 9,090 60,750 552,825,000
29/06/2023 9,190 -0.27 ▼ -2.94 9,460 9,460 9,170 115,940 1,065,488,600
28/06/2023 9,460 -0.01 ▼ -0.11 9,470 9,610 9,320 109,550 1,036,343,000
27/06/2023 9,470 0.07 ▲ 0.74 9,400 9,500 9,360 120,280 1,139,051,600
26/06/2023 9,400 0.09 ▲ 0.96 9,310 9,400 9,110 59,860 562,684,000
23/06/2023 9,310 -0.14 ▼ -1.50 9,450 9,500 9,250 75,610 703,929,100
22/06/2023 9,450 -0.05 ▼ -0.53 9,500 9,550 9,370 89,300 843,885,000
21/06/2023 9,500 0.30 ▲ 3.16 9,200 9,520 9,210 78,850 749,075,000
20/06/2023 9,200 0.14 ▲ 1.52 9,060 9,200 9,060 50,410 463,772,000
19/06/2023 9,060 -0.04 ▼ -0.44 9,100 9,180 9,050 34,260 310,395,600
16/06/2023 9,100 -0.25 ▼ -2.75 9,350 9,400 9,100 77,010 700,791,000
15/06/2023 9,350 0.10 ▲ 1.07 9,250 9,350 9,200 49,080 458,898,000
14/06/2023 9,250 -0.21 ▼ -2.27 9,460 9,550 9,250 139,290 1,288,432,500
13/06/2023 9,460 0.11 ▲ 1.16 9,350 9,580 9,370 169,650 1,604,889,000
12/06/2023 9,350 -0.03 ▼ -0.32 9,380 9,500 9,300 101,420 948,277,000
09/06/2023 9,380 -0.22 ▼ -2.35 9,600 9,640 9,340 83,150 779,947,000
08/06/2023 9,600 0.05 ▲ 0.52 9,550 9,840 9,500 278,080 2,669,568,000
07/06/2023 9,550 -0.05 ▼ -0.52 9,600 9,700 9,500 92,220 880,701,000
06/06/2023 9,600 0.10 ▲ 1.04 9,500 9,690 9,460 163,150 1,566,240,000
05/06/2023 9,500 0.25 ▲ 2.63 9,250 9,500 9,210 63,520 603,440,000
02/06/2023 9,250 -0.14 ▼ -1.51 9,390 9,450 9,210 72,740 672,845,000
01/06/2023 9,390 -0.06 ▼ -0.64 9,450 9,580 9,330 63,200 593,448,000
31/05/2023 9,450 -0.03 ▼ -0.32 9,480 9,680 9,400 89,700 847,665,000
30/05/2023 9,480 0.18 ▲ 1.90 9,300 9,680 9,270 118,780 1,126,034,400
29/05/2023 9,300 0.06 ▲ 0.65 9,240 9,450 9,240 93,890 873,177,000
26/05/2023 9,240 0.13 ▲ 1.41 9,110 9,260 9,050 87,110 804,896,400
25/05/2023 9,110 0.04 ▲ 0.44 9,070 9,170 9,000 44,300 403,573,000
24/05/2023 9,070 0.13 ▲ 1.43 8,940 9,100 8,800 70,530 639,707,100
23/05/2023 8,940 0.00 ■■ 0.00 8,940 9,070 8,800 42,730 382,006,200
22/05/2023 8,940 0.02 ▲ 0.22 8,920 9,100 8,900 40,250 359,835,000
19/05/2023 8,920 -0.08 ▼ -0.90 9,000 9,130 8,880 45,710 407,733,200
18/05/2023 9,000 -0.14 ▼ -1.56 9,140 9,140 8,990 44,050 396,450,000
17/05/2023 9,140 -0.06 ▼ -0.66 9,200 9,400 9,100 64,690 591,266,600
16/05/2023 9,200 0.01 ▲ 0.11 9,190 9,480 9,170 66,620 612,904,000
15/05/2023 9,190 -0.16 ▼ -1.74 9,350 9,500 9,190 66,920 614,994,800
12/05/2023 9,350 0.12 ▲ 1.28 9,230 9,430 9,150 70,780 661,793,000
11/05/2023 9,230 -0.04 ▼ -0.43 9,270 9,500 9,220 49,230 454,392,900
10/05/2023 9,270 -0.03 ▼ -0.32 9,300 9,400 9,100 75,360 698,587,200
09/05/2023 9,300 -0.15 ▼ -1.61 9,450 9,500 9,150 47,550 442,215,000
08/05/2023 9,450 0.56 ▲ 5.93 8,890 9,500 9,080 133,260 1,259,307,000
05/05/2023 8,890 0.24 ▲ 2.70 8,650 8,920 8,650 101,070 898,512,300
04/05/2023 8,650 -0.10 ▼ -1.16 8,750 8,740 8,600 18,550 160,457,500
28/04/2023 8,750 0.15 ▲ 1.71 8,600 8,750 8,600 52,650 460,687,500
27/04/2023 8,600 -0.05 ▼ -0.58 8,650 8,800 8,590 33,230 285,778,000
26/04/2023 8,650 0.08 ▲ 0.92 8,570 8,700 8,420 39,320 340,118,000
25/04/2023 8,570 0.07 ▲ 0.82 8,500 8,680 8,420 15,570 133,434,900
24/04/2023 8,500 -0.10 ▼ -1.18 8,600 8,620 8,400 27,710 235,535,000
21/04/2023 8,600 0.03 ▲ 0.35 8,570 8,670 8,470 23,920 205,712,000
20/04/2023 8,570 0.01 ▲ 0.12 8,560 8,680 8,560 29,690 254,443,300
19/04/2023 8,560 -0.05 ▼ -0.58 8,610 8,690 8,550 30,350 259,796,000
18/04/2023 8,610 -0.16 ▼ -1.86 8,770 8,780 8,570 19,360 166,689,600
17/04/2023 8,770 -0.04 ▼ -0.46 8,810 8,800 8,700 18,570 162,858,900
14/04/2023 8,810 -0.15 ▼ -1.70 8,960 9,050 8,810 32,750 288,527,500
13/04/2023 8,960 0.09 ▲ 1.00 8,870 9,020 8,900 23,200 207,872,000
12/04/2023 8,870 0.09 ▲ 1.01 8,780 8,930 8,280 75,600 670,572,000
11/04/2023 8,780 -0.05 ▼ -0.57 8,830 8,880 8,740 24,830 218,007,400
10/04/2023 8,830 -0.15 ▼ -1.70 8,980 9,000 8,830 16,900 149,227,000
07/04/2023 8,980 -0.05 ▼ -0.56 9,030 9,030 8,900 13,880 124,642,400
06/04/2023 9,030 0.10 ▲ 1.11 8,930 9,100 8,990 30,880 278,846,400
05/04/2023 8,930 -0.01 ▼ -0.11 8,940 9,000 8,750 24,170 215,838,100
04/04/2023 8,940 0.08 ▲ 0.89 8,860 8,940 8,800 26,520 237,088,800
03/04/2023 8,860 0.22 ▲ 2.48 8,640 8,860 8,620 58,360 517,069,600
31/03/2023 8,640 -0.01 ▼ -0.12 8,650 8,640 8,540 19,170 165,628,800
30/03/2023 8,650 0.05 ▲ 0.58 8,600 8,680 8,500 25,100 217,115,000
29/03/2023 8,600 0.00 ■■ 0.00 8,600 8,660 8,570 15,820 136,052,000
28/03/2023 8,600 0.00 ■■ 0.00 8,600 8,670 8,530 21,950 188,770,000
27/03/2023 8,600 -2.95 ▼ -34.30 11,550 8,680 8,510 19,070 164,002,000
24/03/2023 8,600 -2.50 ▼ -29.07 11,100 8,700 8,590 9,050 77,830,000
22/03/2023 8,330 0.03 ▲ 0.36 8,300 8,390 8,290 14,770 123,034,100
21/03/2023 8,300 0.10 ▲ 1.20 8,200 8,500 8,220 7,750 64,325,000
20/03/2023 8,200 -0.46 ▼ -5.61 8,660 8,740 8,200 12,360 101,352,000
17/03/2023 8,660 -0.01 ▼ -0.12 8,670 8,750 8,650 11,550 100,023,000
16/03/2023 8,670 -0.20 ▼ -2.31 8,870 8,810 8,600 8,410 72,914,700
15/03/2023 8,870 0.21 ▲ 2.37 8,660 8,870 8,710 9,370 83,111,900
14/03/2023 8,660 -0.11 ▼ -1.27 8,770 8,770 8,600 18,390 159,257,400
13/03/2023 8,770 -0.20 ▼ -2.28 8,970 8,900 8,750 13,370 117,254,900
10/03/2023 8,970 0.00 ■■ 0.00 8,970 9,050 8,910 10,740 96,337,800
09/03/2023 8,970 0.17 ▲ 1.90 8,800 9,080 8,820 123,220 1,105,283,400
08/03/2023 8,800 -0.02 ▼ -0.23 8,820 8,840 8,750 44,520 391,776,000
07/03/2023 8,820 0.00 ■■ 0.00 8,820 8,860 8,800 24,470 215,825,400
06/03/2023 8,820 -0.03 ▼ -0.34 8,850 9,000 8,800 31,900 281,358,000
03/03/2023 8,850 0.00 ■■ 0.00 8,850 8,940 8,810 45,710 404,533,500
02/03/2023 8,850 -0.05 ▼ -0.56 8,900 8,980 8,850 67,190 594,631,500
01/03/2023 8,900 0.16 ▲ 1.80 8,740 8,900 8,740 43,620 388,218,000
28/02/2023 8,740 0.04 ▲ 0.46 8,700 9,300 8,700 83,300 728,042,000
27/02/2023 8,700 -0.60 ▼ -6.90 9,300 9,380 8,700 87,600 762,120,000
24/02/2023 9,300 -0.63 ▼ -6.77 9,930 10,200 9,300 63,220 587,946,000
23/02/2023 9,930 -0.47 ▼ -4.73 10,400 10,950 9,680 251,240 2,494,813,200
22/02/2023 10,400 -0.25 ▼ -2.40 10,650 11,000 10,400 340,890 3,545,256,000
21/02/2023 10,650 0.66 ▲ 6.20 9,990 10,650 9,950 348,140 3,707,691,000
20/02/2023 9,990 0.21 ▲ 2.10 9,780 10,100 9,510 133,740 1,336,062,600
17/02/2023 9,780 0.00 ■■ 0.00 9,780 9,900 9,730 47,400 463,572,000
16/02/2023 9,780 0.10 ▲ 1.02 9,680 9,800 9,660 38,580 377,312,400
15/02/2023 9,680 0.08 ▲ 0.83 9,600 9,750 9,520 27,830 269,394,400
14/02/2023 9,600 0.03 ▲ 0.31 9,570 9,650 9,400 20,920 200,832,000
13/02/2023 9,570 -0.13 ▼ -1.36 9,700 9,680 9,310 18,780 179,724,600
10/02/2023 9,700 -0.05 ▼ -0.52 9,750 9,800 9,600 15,170 147,149,000
09/02/2023 9,750 0.06 ▲ 0.62 9,690 9,800 9,560 13,480 131,430,000
08/02/2023 9,690 0.15 ▲ 1.55 9,540 9,760 9,410 32,400 313,956,000
07/02/2023 9,540 -0.06 ▼ -0.63 9,600 9,650 9,410 20,510 195,665,400
06/02/2023 9,600 0.00 ■■ 0.00 9,600 9,650 9,360 18,160 174,336,000
03/02/2023 9,600 -0.09 ▼ -0.94 9,690 9,700 9,450 37,360 358,656,000
02/02/2023 9,690 0.00 ■■ 0.00 9,690 9,780 9,410 28,290 274,130,100
01/02/2023 9,690 -0.28 ▼ -2.89 9,970 10,000 9,400 68,990 668,513,100
31/01/2023 9,970 -0.02 ▼ -0.20 9,990 10,050 9,850 20,340 202,789,800
30/01/2023 9,990 -0.01 ▼ -0.10 10,000 10,100 9,710 28,350 283,216,500
27/01/2023 10,000 0.01 ▲ 0.10 9,990 10,150 9,900 45,200 452,000,000
19/01/2023 9,990 0.03 ▲ 0.30 9,960 10,050 9,790 53,210 531,567,900
18/01/2023 9,960 0.06 ▲ 0.60 9,900 10,000 9,780 54,160 539,433,600
17/01/2023 9,900 0.21 ▲ 2.12 9,690 10,050 9,600 115,350 1,141,965,000
16/01/2023 9,690 0.05 ▲ 0.52 9,640 9,700 9,510 66,070 640,218,300
13/01/2023 9,640 -0.01 ▼ -0.10 9,650 9,800 9,550 53,770 518,342,800
12/01/2023 9,650 0.12 ▲ 1.24 9,530 9,650 9,450 50,650 488,772,500
11/01/2023 9,530 0.03 ▲ 0.31 9,500 9,600 9,400 56,950 542,733,500
10/01/2023 9,500 -0.19 ▼ -2.00 9,690 9,700 9,500 13,610 129,295,000
09/01/2023 9,690 -0.06 ▼ -0.62 9,750 10,000 9,600 23,540 228,102,600
06/01/2023 9,750 -0.07 ▼ -0.72 9,820 10,000 9,500 34,770 339,007,500
05/01/2023 9,820 0.30 ▲ 3.05 9,520 9,900 9,520 69,220 679,740,400
04/01/2023 9,520 0.01 ▲ 0.11 9,510 9,580 9,200 16,580 157,841,600
03/01/2023 9,510 -0.04 ▼ -0.42 9,550 9,600 9,400 16,760 159,387,600
30/12/2022 9,550 0.06 ▲ 0.63 9,490 9,670 9,350 9,250 88,337,500
29/12/2022 9,490 -0.10 ▼ -1.05 9,590 9,650 9,380 8,880 84,271,200
28/12/2022 9,590 -0.06 ▼ -0.63 9,650 9,700 9,380 68,030 652,407,700
27/12/2022 9,650 0.35 ▲ 3.63 9,300 9,650 9,010 39,330 379,534,500
26/12/2022 9,300 -0.19 ▼ -2.04 9,490 9,490 8,850 16,630 154,659,000
23/12/2022 9,490 -0.05 ▼ -0.53 9,540 9,690 9,300 13,940 132,290,600
22/12/2022 9,540 0.04 ▲ 0.42 9,500 9,690 9,330 35,340 337,143,600
21/12/2022 9,500 -0.20 ▼ -2.11 9,700 9,720 9,250 15,440 146,680,000
20/12/2022 9,700 -0.14 ▼ -1.44 9,840 9,830 9,400 27,450 266,265,000
19/12/2022 9,840 0.00 ■■ 0.00 9,840 9,880 9,690 22,320 219,628,800
15/12/2022 9,850 0.05 ▲ 0.51 9,800 10,000 9,600 46,750 460,487,500
14/12/2022 9,800 0.02 ▲ 0.20 9,780 9,900 9,700 15,260 149,548,000
13/12/2022 9,780 -0.11 ▼ -1.12 9,890 9,870 9,580 13,450 131,541,000
12/12/2022 9,890 -0.10 ▼ -1.01 9,990 10,000 9,800 16,420 162,393,800
11/12/2022 9,990 0.53 ▲ 5.31 9,460 9,990 9,390 43,750 437,062,500
09/12/2022 9,990 0.53 ▲ 5.31 9,460 9,990 9,390 43,750 437,062,500
08/12/2022 9,460 0.02 ▲ 0.21 9,440 9,700 9,300 19,750 186,835,000
07/12/2022 9,440 -0.45 ▼ -4.77 9,890 9,890 9,400 13,600 128,384,000
06/12/2022 9,890 -0.11 ▼ -1.11 10,000 10,050 9,510 36,130 357,325,700
05/12/2022 10,000 0.00 ■■ 0.00 10,000 10,200 9,600 43,850 438,500,000
02/12/2022 10,000 0.00 ■■ 0.00 10,000 10,100 9,590 25,500 255,000,000
01/12/2022 10,000 0.10 ▲ 1.00 9,900 10,250 9,690 64,060 640,600,000
30/11/2022 9,900 0.64 ▲ 6.46 9,260 9,900 9,010 89,500 886,050,000
29/11/2022 9,260 -0.12 ▼ -1.30 9,380 9,680 9,000 40,540 375,400,400
28/11/2022 9,380 0.48 ▲ 5.12 8,900 9,400 8,910 34,220 320,983,600
27/11/2022 8,900 0.25 ▲ 2.81 8,650 8,900 8,620 20,390 181,471,000
25/11/2022 8,900 0.25 ▲ 2.81 8,650 8,900 8,620 20,390 181,471,000
24/11/2022 8,650 0.00 ■■ 0.00 8,650 8,700 8,500 14,120 122,138,000
23/11/2022 8,650 -0.15 ▼ -1.73 8,800 9,000 8,650 13,870 119,975,500
22/11/2022 8,800 0.00 ■■ 0.00 8,800 9,200 8,700 27,340 240,592,000
21/11/2022 8,800 -0.17 ▼ -1.93 8,970 9,140 8,500 18,220 160,336,000
20/11/2022 8,970 0.07 ▲ 0.78 8,900 9,100 8,610 21,610 193,841,700
18/11/2022 8,970 0.07 ▲ 0.78 8,900 9,100 8,610 21,610 193,841,700
17/11/2022 8,900 0.05 ▲ 0.56 8,850 9,050 8,500 21,380 190,282,000
16/11/2022 8,850 0.25 ▲ 2.82 8,600 9,190 8,000 31,080 275,058,000
15/11/2022 8,600 -0.02 ▼ -0.23 8,620 8,600 8,020 26,940 231,684,000
14/11/2022 8,620 -0.03 ▼ -0.35 8,650 8,650 8,050 66,930 576,936,600
13/11/2022 8,650 -0.65 ▼ -7.51 9,300 9,350 8,650 18,880 163,312,000
11/11/2022 8,650 -0.65 ▼ -7.51 9,300 9,350 8,650 18,880 163,312,000
10/11/2022 9,300 -0.70 ▼ -7.53 10,000 10,000 9,300 66,540 618,822,000
09/11/2022 10,000 0.04 ▲ 0.40 9,960 10,250 9,900 33,900 339,000,000
08/11/2022 10,000 0.04 ▲ 0.40 9,960 10,300 9,300 57,360 573,600,000
07/11/2022 9,960 -0.74 ▼ -7.43 10,700 11,000 9,960 15,160 150,993,600
06/11/2022 10,700 -0.50 ▼ -4.67 11,200 11,200 10,700 35,330 378,031,000
04/11/2022 10,700 -0.50 ▼ -4.67 11,200 11,200 10,700 35,330 378,031,000
03/11/2022 11,200 -0.05 ▼ -0.45 11,250 11,200 10,950 42,940 480,928,000
02/11/2022 11,250 -0.15 ▼ -1.33 11,400 11,400 11,050 18,610 209,362,500
01/11/2022 11,400 -0.10 ▼ -0.88 11,500 11,500 11,250 18,840 214,776,000
31/10/2022 11,500 0.00 ■■ 0.00 11,500 11,700 11,200 10,940 125,810,000
28/10/2022 11,500 -0.05 ▼ -0.43 11,550 11,750 11,350 22,810 262,315,000
27/10/2022 11,550 0.00 ■■ 0.00 11,550 11,750 11,400 57,010 658,465,500
26/10/2022 11,550 0.45 ▲ 3.90 11,100 11,750 11,300 10,370 119,773,500
25/10/2022 11,500 0.40 ▲ 3.48 11,100 11,800 10,950 94,060 1,081,690,000
24/10/2022 11,100 -0.20 ▼ -1.80 11,300 11,450 11,050 23,610 262,071,000
21/10/2022 11,300 -0.25 ▼ -2.21 11,550 11,600 10,900 39,440 445,672,000
20/10/2022 11,550 -0.10 ▼ -0.87 11,650 11,800 11,400 29,300 338,415,000
19/10/2022 11,650 -0.05 ▼ -0.43 11,700 11,900 11,600 25,360 295,444,000
18/10/2022 11,700 0.15 ▲ 1.28 11,550 11,950 11,550 70,500 824,850,000
17/10/2022 11,550 0.00 ■■ 0.00 11,550 11,650 11,350 35,660 411,873,000
16/10/2022 11,550 0.00 ■■ 0.00 11,550 11,700 11,400 18,460 213,213,000
14/10/2022 11,550 0.00 ■■ 0.00 11,550 11,700 11,400 18,460 213,213,000
13/10/2022 11,550 0.05 ▲ 0.43 11,500 11,750 11,200 45,870 529,798,500
12/10/2022 11,500 0.45 ▲ 3.91 11,050 11,700 10,900 80,660 927,590,000
11/10/2022 11,050 -0.60 ▼ -5.43 11,650 11,700 11,050 41,630 460,011,500
07/10/2022 11,000 0.10 ▲ 0.91 10,900 11,100 10,250 78,750 866,250,000
06/10/2022 10,900 -0.20 ▼ -1.83 11,100 11,400 10,900 45,300 493,770,000
05/10/2022 11,100 0.10 ▲ 0.90 11,000 11,450 11,050 40,210 446,331,000
04/10/2022 11,000 0.10 ▲ 0.91 10,900 11,350 10,850 39,320 432,520,000
03/10/2022 10,900 -0.50 ▼ -4.59 11,400 11,400 10,900 18,190 198,271,000
02/10/2022 11,400 0.10 ▲ 0.88 11,300 11,500 10,900 64,060 730,284,000
30/09/2022 11,400 0.10 ▲ 0.88 11,300 11,500 10,900 64,060 730,284,000
29/09/2022 11,300 -0.10 ▼ -0.88 11,400 11,550 11,300 38,480 434,824,000
28/09/2022 11,400 0.00 ■■ 0.00 11,400 11,600 11,350 9,180 104,652,000
27/09/2022 11,400 0.00 ■■ 0.00 11,400 11,600 11,300 23,650 269,610,000
26/09/2022 11,400 -0.15 ▼ -1.32 11,550 11,600 11,250 33,370 380,418,000
23/09/2022 11,550 0.15 ▲ 1.30 11,400 11,700 11,350 56,540 653,037,000
22/09/2022 11,400 0.00 ■■ 0.00 11,400 11,600 11,150 20,350 231,990,000
21/09/2022 11,400 -0.10 ▼ -0.88 11,500 11,550 11,400 27,580 314,412,000
20/09/2022 11,500 0.05 ▲ 0.43 11,450 11,600 11,400 30,840 354,660,000
19/09/2022 11,450 -0.35 ▼ -3.06 11,800 11,800 11,200 33,810 387,124,500
16/09/2022 11,800 -0.20 ▼ -1.69 12,000 12,000 11,800 69,510 820,218,000
15/09/2022 12,000 0.20 ▲ 1.67 11,800 12,150 11,900 69,890 838,680,000
14/09/2022 11,800 0.00 ■■ 0.00 11,800 11,850 11,600 22,090 260,662,000
13/09/2022 11,800 -0.05 ▼ -0.42 11,850 12,000 11,800 46,780 552,004,000
12/09/2022 11,850 0.20 ▲ 1.69 11,650 11,950 11,800 20,360 241,266,000
09/09/2022 11,700 0.05 ▲ 0.43 11,650 12,000 11,650 29,900 349,830,000
08/09/2022 11,650 0.00 ■■ 0.00 11,650 11,800 11,600 21,080 245,582,000
07/09/2022 11,650 -0.35 ▼ -3.00 12,000 12,050 11,650 30,930 360,334,500
06/09/2022 12,000 0.00 ■■ 0.00 12,000 12,350 11,900 43,070 516,840,000
05/09/2022 12,000 0.00 ■■ 0.00 12,000 12,100 11,950 41,900 502,800,000
04/09/2022 12,000 0.25 ▲ 2.08 11,750 12,150 11,750 41,770 501,240,000
02/09/2022 12,000 0.25 ▲ 2.08 11,750 12,150 11,750 41,770 501,240,000
01/09/2022 12,000 0.25 ▲ 2.08 11,750 12,150 11,750 41,770 501,240,000
31/08/2022 12,000 0.25 ▲ 2.08 11,750 12,150 11,750 41,770 501,240,000
30/08/2022 11,750 0.10 ▲ 0.85 11,650 11,900 11,650 22,740 267,195,000
29/08/2022 11,650 -0.25 ▼ -2.15 11,900 11,850 11,600 37,020 431,283,000
28/08/2022 11,900 0.00 ■■ 0.00 11,900 12,000 11,850 42,550 506,345,000
26/08/2022 11,900 0.00 ■■ 0.00 11,900 12,000 11,850 42,550 506,345,000
25/08/2022 11,900 -0.10 ▼ -0.84 12,000 12,050 11,900 39,010 464,219,000
24/08/2022 12,000 0.00 ■■ 0.00 12,000 12,150 11,650 48,970 587,640,000
23/08/2022 12,000 0.30 ▲ 2.50 11,700 12,000 11,550 20,620 247,440,000
22/08/2022 11,700 -0.15 ▼ -1.28 11,850 11,950 11,600 51,540 603,018,000
21/08/2022 11,850 -0.15 ▼ -1.27 12,000 12,100 11,750 29,240 346,494,000
19/08/2022 11,850 -0.15 ▼ -1.27 12,000 12,100 11,750 29,240 346,494,000
18/08/2022 12,000 -0.05 ▼ -0.42 12,050 12,050 11,800 24,670 296,040,000
17/08/2022 12,050 0.00 ■■ 0.00 12,050 12,300 11,900 29,840 359,572,000
16/08/2022 12,050 -0.20 ▼ -1.66 12,250 12,250 12,050 27,930 336,556,500
15/08/2022 12,250 -0.05 ▼ -0.41 12,300 12,400 12,100 29,440 360,640,000
12/08/2022 12,300 0.20 ▲ 1.63 12,100 12,300 11,800 45,670 561,741,000
11/08/2022 12,100 -0.40 ▼ -3.31 12,500 12,600 11,650 47,650 576,565,000
10/08/2022 12,500 0.00 ■■ 0.00 12,500 12,550 12,350 56,420 705,250,000
09/08/2022 12,500 0.25 ▲ 2.00 12,250 12,600 12,150 130,690 1,633,625,000
08/08/2022 12,250 0.15 ▲ 1.22 12,100 12,400 12,050 79,070 968,607,500
07/08/2022 12,100 0.10 ▲ 0.83 12,000 12,150 11,800 41,130 497,673,000
05/08/2022 12,100 0.10 ▲ 0.83 12,000 12,150 11,800 41,130 497,673,000
04/08/2022 12,000 0.05 ▲ 0.42 11,950 12,150 11,850 39,280 471,360,000
03/08/2022 11,950 0.20 ▲ 1.67 11,750 11,950 11,600 36,980 441,911,000
02/08/2022 11,750 -0.05 ▼ -0.43 11,800 11,800 11,600 33,220 390,335,000
01/08/2022 11,800 0.10 ▲ 0.85 11,700 11,950 11,700 38,350 452,530,000
29/07/2022 11,700 0.05 ▲ 0.43 11,650 11,750 11,550 43,490 508,833,000
28/07/2022 11,650 0.25 ▲ 2.15 11,400 11,750 11,450 44,730 521,104,500
27/07/2022 11,400 0.30 ▲ 2.63 11,100 11,400 11,100 23,890 272,346,000
26/07/2022 11,950 0.00 ■■ 0.00 11,950 12,050 11,900 33,780 403,671,000
25/07/2022 11,950 -0.20 ▼ -1.67 12,150 12,400 11,950 39,840 476,088,000
23/07/2022 12,150 -0.05 ▼ -0.41 12,200 12,300 12,100 38,770 471,055,500
22/07/2022 12,150 -0.05 ▼ -0.41 12,200 12,300 12,100 38,770 471,055,500
21/07/2022 12,200 0.05 ▲ 0.41 12,150 12,250 12,100 33,280 406,016,000
20/07/2022 12,150 0.15 ▲ 1.23 12,000 12,550 12,000 38,620 469,233,000
19/07/2022 12,000 0.10 ▲ 0.83 11,900 12,100 11,850 36,860 442,320,000
18/07/2022 11,900 0.15 ▲ 1.26 11,750 12,500 11,900 25,680 305,592,000
17/07/2022 12,000 0.25 ▲ 2.08 11,750 12,100 11,750 48,250 579,000,000
15/07/2022 12,000 0.25 ▲ 2.08 11,750 12,100 11,750 48,250 579,000,000
14/07/2022 11,750 0.00 ■■ 0.00 11,750 11,900 11,650 29,130 342,277,500
13/07/2022 11,750 0.05 ▲ 0.43 11,700 11,900 11,700 26,730 314,077,500
12/07/2022 11,700 0.25 ▲ 2.14 11,450 11,800 11,450 25,190 294,723,000
11/07/2022 11,450 -0.20 ▼ -1.75 11,650 11,750 11,450 30,550 349,797,500
10/07/2022 11,650 0.25 ▲ 2.15 11,400 11,700 11,400 20,220 235,563,000
08/07/2022 11,650 0.25 ▲ 2.15 11,400 11,700 11,400 20,220 235,563,000
07/07/2022 11,400 0.00 ■■ 0.00 11,400 11,700 11,250 12,350 140,790,000
06/07/2022 11,400 -0.15 ▼ -1.32 11,550 11,650 11,300 17,990 205,086,000
05/07/2022 11,550 -0.15 ▼ -1.30 11,700 11,800 11,450 22,140 255,717,000
04/07/2022 11,700 0.00 ■■ 0.00 11,700 11,900 11,600 12,670 148,239,000
02/07/2022 11,700 -0.10 ▼ -0.85 11,800 11,800 11,350 23,320 272,844,000
01/07/2022 11,700 -0.10 ▼ -0.85 11,800 11,800 11,350 23,320 272,844,000
30/06/2022 11,800 -0.15 ▼ -1.27 11,950 12,200 11,800 16,480 194,464,000
29/06/2022 11,950 -0.05 ▼ -0.42 12,000 12,000 11,800 23,070 275,686,500
28/06/2022 12,000 0.00 ■■ 0.00 12,000 12,200 11,850 25,610 307,320,000
27/06/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 20,900 250,800,000
24/06/2022 12,000 0.20 ▲ 1.67 11,800 12,150 11,700 16,420 197,040,000
23/06/2022 11,800 0.55 ▲ 4.66 11,250 11,800 11,100 21,460 253,228,000
22/06/2022 11,250 -0.20 ▼ -1.78 11,450 11,650 10,700 67,700 761,625,000
21/06/2022 11,450 -0.55 ▼ -4.80 12,000 12,150 11,350 56,940 651,963,000
20/06/2022 12,000 -0.65 ▼ -5.42 12,650 13,250 12,000 49,250 591,000,000
17/06/2022 12,650 -0.80 ▼ -6.32 13,450 13,300 12,550 59,490 752,548,500
16/06/2022 13,450 0.05 ▲ 0.37 13,400 14,250 13,450 57,310 770,819,500
15/06/2022 13,400 -0.60 ▼ -4.48 14,000 14,050 13,050 42,800 573,520,000
14/06/2022 14,000 0.20 ▲ 1.43 13,800 14,200 13,700 45,540 637,560,000
13/06/2022 13,800 -0.25 ▼ -1.81 14,050 14,650 13,450 166,150 2,292,870,000
12/06/2022 14,050 -0.50 ▼ -3.56 14,550 14,700 14,050 65,070 914,233,500
10/06/2022 14,050 -0.50 ▼ -3.56 14,550 14,700 14,050 65,070 914,233,500
09/06/2022 14,550 0.05 ▲ 0.34 14,500 14,650 14,400 35,480 516,234,000
08/06/2022 14,500 -0.15 ▼ -1.03 14,650 14,950 14,500 68,030 986,435,000
07/06/2022 14,650 0.95 ▲ 6.48 13,700 14,650 13,800 227,600 3,334,340,000
06/06/2022 13,700 0.25 ▲ 1.82 13,450 13,950 13,450 27,800 380,860,000
05/06/2022 14,350 0.65 ▲ 4.53 13,700 13,800 13,400 130 1,865,500
03/06/2022 13,450 -0.25 ▼ -1.86 13,700 13,800 13,400 28,020 376,869,000
02/06/2022 13,700 -0.05 ▼ -0.36 13,750 14,050 13,700 43,220 592,114,000
01/06/2022 13,750 0.15 ▲ 1.09 13,600 13,850 13,500 17,170 236,087,500
31/05/2022 13,600 -0.60 ▼ -4.41 14,200 14,100 13,600 69,640 947,104,000
30/05/2022 14,200 0.10 ▲ 0.70 14,100 14,300 13,850 113,190 1,607,298,000
29/05/2022 14,100 -0.05 ▼ -0.35 14,150 14,350 13,850 94,450 1,331,745,000
27/05/2022 14,100 -0.05 ▼ -0.35 14,150 14,350 13,850 94,450 1,331,745,000
26/05/2022 14,150 0.60 ▲ 4.24 13,550 14,250 13,550 148,410 2,100,001,500
25/05/2022 13,550 0.30 ▲ 2.21 13,250 13,700 12,900 73,110 990,640,500
24/05/2022 13,250 0.05 ▲ 0.38 13,200 13,400 12,800 22,080 292,560,000
23/05/2022 13,200 -0.10 ▼ -0.76 13,300 13,650 13,050 20,910 276,012,000
22/05/2022 13,300 -0.10 ▼ -0.75 13,400 13,700 13,200 35,760 475,608,000
20/05/2022 13,300 -0.10 ▼ -0.75 13,400 13,700 13,200 35,760 475,608,000
19/05/2022 13,400 -0.10 ▼ -0.75 13,500 13,600 13,000 28,800 385,920,000
18/05/2022 13,500 -0.20 ▼ -1.48 13,700 13,750 13,100 28,920 390,420,000
17/05/2022 13,700 0.65 ▲ 4.74 13,050 13,800 12,900 60,320 826,384,000
16/05/2022 13,050 0.20 ▲ 1.53 12,850 13,500 12,850 43,140 562,977,000
13/05/2022 12,850 -0.10 ▼ -0.78 12,950 13,150 12,350 35,340 454,119,000
12/05/2022 12,950 -0.85 ▼ -6.56 13,800 13,700 12,850 10,340 133,903,000
11/05/2022 13,800 0.35 ▲ 2.54 13,450 13,800 13,150 28,990 400,062,000
10/05/2022 13,450 0.85 ▲ 6.32 12,600 13,450 12,000 66,870 899,401,500
09/05/2022 12,600 -0.30 ▼ -2.38 12,900 12,900 12,400 75,570 952,182,000
29/04/2022 13,500 0.70 ▲ 5.19 12,800 13,500 12,750 41,300 557,550,000
28/04/2022 12,800 -0.10 ▼ -0.78 12,900 13,000 12,700 14,860 190,208,000
27/04/2022 12,900 0.10 ▲ 0.78 12,800 12,950 12,650 20,610 265,869,000
26/04/2022 12,800 0.10 ▲ 0.78 12,700 12,800 12,050 20,930 267,904,000
25/04/2022 12,700 -0.10 ▼ -0.79 12,800 13,000 12,000 45,380 576,326,000
23/04/2022 12,800 0.30 ▲ 2.34 12,500 12,900 12,500 22,320 285,696,000
22/04/2022 12,800 0.30 ▲ 2.34 12,500 12,900 12,500 22,320 285,696,000
21/04/2022 12,500 -0.10 ▼ -0.80 12,600 12,700 11,850 49,510 618,875,000
20/04/2022 12,600 0.05 ▲ 0.40 12,550 13,200 12,350 51,060 643,356,000
19/04/2022 12,550 -0.75 ▼ -5.98 13,300 13,450 12,550 28,680 359,934,000
18/04/2022 13,300 -0.65 ▼ -4.89 13,950 14,000 13,050 42,610 566,713,000
16/04/2022 13,950 -0.40 ▼ -2.87 14,350 14,400 13,950 23,700 330,615,000
15/04/2022 13,950 -0.40 ▼ -2.87 14,350 14,400 13,950 23,700 330,615,000
14/04/2022 14,350 0.05 ▲ 0.35 14,300 14,500 14,300 11,920 171,052,000
13/04/2022 14,300 0.10 ▲ 0.70 14,200 14,350 13,900 31,980 457,314,000
12/04/2022 14,200 -0.35 ▼ -2.46 14,550 14,800 14,200 36,010 511,342,000
08/04/2022 14,550 -0.20 ▼ -1.37 14,750 14,800 14,500 40,850 594,367,500
07/04/2022 14,750 -0.15 ▼ -1.02 14,900 15,150 14,650 63,590 937,952,500
06/04/2022 14,900 -0.10 ▼ -0.67 15,000 15,250 14,900 82,780 1,233,422,000
05/04/2022 15,000 -0.05 ▼ -0.33 15,050 15,300 14,950 28,990 434,850,000
04/04/2022 15,050 0.15 ▲ 1.00 14,900 15,350 14,950 25,960 390,698,000
01/04/2022 14,900 0.00 ■■ 0.00 14,900 15,100 14,500 72,380 1,078,462,000
31/03/2022 14,900 -0.35 ▼ -2.35 15,250 15,250 14,800 85,750 1,277,675,000
30/03/2022 15,250 -0.45 ▼ -2.95 15,700 15,700 15,150 89,510 1,365,027,500
29/03/2022 15,700 0.20 ▲ 1.27 15,500 15,700 15,350 75,820 1,190,374,000
28/03/2022 15,500 -0.60 ▼ -3.87 16,100 16,100 15,500 78,540 1,217,370,000
25/03/2022 16,100 0.35 ▲ 2.17 15,750 16,200 15,800 147,170 2,369,437,000
24/03/2022 15,750 0.20 ▲ 1.27 15,550 15,800 15,500 79,040 1,244,880,000
23/03/2022 15,550 0.05 ▲ 0.32 15,500 15,800 15,450 100,170 1,557,643,500
22/03/2022 15,500 0.00 ■■ 0.00 15,500 15,550 15,400 48,480 751,440,000
21/03/2022 15,500 0.05 ▲ 0.32 15,450 15,800 15,350 39,140 606,670,000
18/03/2022 15,450 0.05 ▲ 0.32 15,400 15,600 15,300 28,840 445,578,000
17/03/2022 15,400 0.05 ▲ 0.32 15,350 15,550 15,350 31,510 485,254,000
16/03/2022 15,350 -0.05 ▼ -0.33 15,400 15,600 15,250 73,740 1,131,909,000
15/03/2022 15,400 -0.30 ▼ -1.95 15,700 15,950 15,400 46,660 718,564,000
14/03/2022 15,700 -0.40 ▼ -2.55 16,100 16,350 15,500 75,620 1,187,234,000
11/03/2022 16,100 0.65 ▲ 4.04 15,450 16,400 15,600 184,550 2,971,255,000
10/03/2022 15,450 0.10 ▲ 0.65 15,350 15,600 15,400 83,180 1,285,131,000
09/03/2022 15,350 0.00 ■■ 0.00 15,350 15,400 14,900 62,840 964,594,000
08/03/2022 15,350 -0.05 ▼ -0.33 15,400 15,550 15,200 79,020 1,212,957,000
07/03/2022 15,400 -0.20 ▼ -1.30 15,600 15,650 15,300 131,170 2,020,018,000
06/03/2022 15,600 -0.15 ▼ -0.96 15,750 15,750 15,500 78,490 1,224,444,000
04/03/2022 15,600 -0.15 ▼ -0.96 15,750 15,750 15,500 78,490 1,224,444,000
03/03/2022 15,750 0.35 ▲ 2.22 15,400 15,850 15,400 89,140 1,403,955,000
02/03/2022 15,400 -0.25 ▼ -1.62 15,650 15,700 15,250 34,360 529,144,000
01/03/2022 15,650 0.25 ▲ 1.60 15,400 15,800 15,250 124,960 1,955,624,000
28/02/2022 15,400 0.25 ▲ 1.62 15,150 15,450 15,150 79,920 1,230,768,000
27/02/2022 15,150 0.25 ▲ 1.65 14,900 15,450 14,950 95,210 1,442,431,500
25/02/2022 15,150 0.25 ▲ 1.65 14,900 15,450 14,950 95,210 1,442,431,500
24/02/2022 14,900 -0.40 ▼ -2.68 15,300 15,350 14,800 90,420 1,347,258,000
23/02/2022 15,300 0.25 ▲ 1.63 15,050 15,400 15,100 100,200 1,533,060,000
22/02/2022 15,050 -0.25 ▼ -1.66 15,300 15,250 14,850 44,450 668,972,500
21/02/2022 15,300 0.15 ▲ 0.98 15,150 15,300 14,900 77,110 1,179,783,000
20/02/2022 15,150 -0.10 ▼ -0.66 15,250 15,300 15,050 28,600 433,290,000
18/02/2022 15,150 -0.10 ▼ -0.66 15,250 15,300 15,050 28,600 433,290,000
17/02/2022 15,250 0.05 ▲ 0.33 15,200 15,550 15,100 31,530 480,832,500
16/02/2022 15,200 0.40 ▲ 2.63 14,800 15,300 14,650 58,730 892,696,000
15/02/2022 14,800 0.15 ▲ 1.01 14,650 14,850 14,350 50,550 748,140,000
14/02/2022 14,650 -0.35 ▼ -2.39 15,000 14,800 14,550 76,290 1,117,648,500
11/02/2022 15,000 0.00 ■■ 0.00 15,000 15,200 14,900 29,020 435,300,000
10/02/2022 15,000 -0.35 ▼ -2.33 15,350 15,300 14,900 39,320 589,800,000
09/02/2022 15,350 0.55 ▲ 3.58 14,800 15,500 14,800 185,800 2,852,030,000
08/02/2022 14,800 0.00 ■■ 0.00 14,800 14,900 14,700 26,070 385,836,000
07/02/2022 14,800 0.55 ▲ 3.72 14,250 15,000 14,350 32,850 486,180,000
01/02/2022 14,250 0.00 ■■ 0.00 14,200 14,300 14,050 31,260 445,455,000
31/01/2022 14,250 0.05 ▲ 0.35 14,200 14,300 14,050 31,260 445,455,000
28/01/2022 14,250 0.05 ▲ 0.35 14,200 14,300 14,050 31,260 445,455,000
27/01/2022 14,200 -0.05 ▼ -0.35 14,250 14,400 14,150 21,270 302,034,000
26/01/2022 14,250 0.05 ▲ 0.35 14,200 14,700 14,100 68,900 981,825,000
25/01/2022 14,200 -0.05 ▼ -0.35 14,250 14,800 14,000 51,830 735,986,000
24/01/2022 14,250 -0.45 ▼ -3.16 14,700 14,650 14,000 59,640 849,870,000
21/01/2022 14,700 0.05 ▲ 0.34 14,650 14,900 14,500 37,930 557,571,000
20/01/2022 14,600 0.50 ▲ 3.42 14,100 14,600 14,100 56,460 824,316,000
19/01/2022 14,200 0.15 ▲ 1.06 14,050 14,400 14,000 32,080 455,536,000
18/01/2022 14,400 -0.50 ▼ -3.47 14,900 14,900 14,200 36,840 530,496,000
17/01/2022 15,500 -0.45 ▼ -2.90 15,950 16,600 15,450 48,490 751,595,000
16/01/2022 15,950 -0.05 ▼ -0.31 16,000 16,200 15,300 58,700 936,265,000
14/01/2022 15,950 -0.05 ▼ -0.31 16,000 16,200 15,300 58,700 936,265,000
13/01/2022 16,000 -0.35 ▼ -2.19 16,350 16,400 15,650 63,540 1,016,640,000
12/01/2022 16,350 -0.05 ▼ -0.31 16,400 16,800 15,600 103,110 1,685,848,500
11/01/2022 16,400 0.00 ■■ 0.00 16,400 16,450 16,000 75,290 1,234,756,000
10/01/2022 16,400 -0.10 ▼ -0.61 16,500 16,950 16,400 105,530 1,730,692,000
09/01/2022 16,500 0.50 ▲ 3.03 16,000 16,800 16,050 91,950 1,517,175,000
07/01/2022 16,500 0.50 ▲ 3.03 16,000 16,800 16,050 91,950 1,517,175,000
06/01/2022 16,000 -0.60 ▼ -3.75 16,600 16,650 16,000 109,040 1,744,640,000
05/01/2022 16,600 0.00 ■■ 0.00 16,850 17,000 16,500 82,420 1,368,172,000
04/01/2022 16,850 0.00 ■■ 0.00 16,500 17,200 16,550 107,190 1,806,151,500
03/01/2022 16,400 -0.50 ▼ -3.05 16,900 17,050 16,400 64,970 1,065,508,000
31/12/2021 16,500 -0.10 ▼ -0.61 16,600 16,950 16,300 71,580 1,181,070,000
30/12/2021 16,600 -0.20 ▼ -1.20 16,800 16,800 16,500 63,630 1,056,258,000
29/12/2021 16,800 -0.30 ▼ -1.79 17,100 17,200 16,700 89,010 1,495,368,000
23/12/2021 16,150 0.65 ▲ 4.02 15,500 16,250 15,600 166,360 2,686,714,000
22/12/2021 16,150 0.65 ▲ 4.02 15,500 16,250 15,600 166,360 2,686,714,000
21/12/2021 15,500 -0.20 ▼ -1.29 15,700 15,750 15,400 70,260 1,089,030,000
20/12/2021 15,700 -0.20 ▼ -1.27 15,900 16,000 15,550 63,210 992,397,000
17/12/2021 15,900 0.05 ▲ 0.31 15,850 16,300 15,850 94,820 1,507,638,000
16/12/2021 15,850 -0.05 ▼ -0.32 15,850 16,000 15,750 57,850 916,922,500
15/12/2021 15,850 -0.05 ▼ -0.32 15,900 16,300 15,800 75,320 1,193,822,000
14/12/2021 15,900 -0.25 ▼ -1.57 16,150 16,500 15,850 65,200 1,036,680,000
13/12/2021 16,150 0.20 ▲ 1.24 15,950 16,500 16,050 105,570 1,704,955,500
12/12/2021 15,950 0.10 ▲ 0.63 15,850 15,950 15,750 61,020 973,269,000
10/12/2021 15,950 0.10 ▲ 0.63 15,850 15,950 15,750 61,020 973,269,000
09/12/2021 15,850 0.25 ▲ 1.58 15,600 15,950 15,500 45,160 715,786,000
08/12/2021 15,600 0.05 ▲ 0.32 15,600 16,050 15,600 45,520 710,112,000
07/12/2021 15,600 0.30 ▲ 1.92 15,300 15,800 15,300 66,250 1,033,500,000
06/12/2021 15,300 -1.10 ▼ -7.19 16,400 16,400 15,300 117,950 1,804,635,000
04/12/2021 16,400 -0.50 ▼ -3.05 16,900 17,050 16,400 64,970 1,065,508,000
03/12/2021 16,400 -0.50 ▼ -3.05 16,900 17,050 16,400 64,970 1,065,508,000
02/12/2021 16,900 -0.30 ▼ -1.78 17,200 17,400 16,800 112,460 1,900,574,000
01/12/2021 17,200 0.40 ▲ 2.33 16,800 17,450 16,300 286,600 4,929,520,000
30/11/2021 16,800 -0.20 ▼ -1.19 17,000 17,150 16,600 181,780 3,053,904,000
29/11/2021 17,000 -0.20 ▼ -1.18 17,000 17,200 15,950 175,360 2,981,120,000
28/11/2021 17,000 -0.20 ▼ -1.18 17,200 17,500 16,600 149,790 2,546,430,000
26/11/2021 17,000 -0.20 ▼ -1.18 17,200 17,500 16,600 149,790 2,546,430,000
25/11/2021 17,200 -1.00 ▼ -5.81 18,200 18,200 17,100 248,200 4,269,040,000
24/11/2021 18,200 -0.95 ▼ -5.22 19,150 19,200 17,850 612,730 11,151,686,000
23/11/2021 19,150 0.15 ▲ 0.78 19,000 19,200 17,700 446,410 8,548,751,500
22/11/2021 19,000 -0.70 ▼ -3.68 19,700 19,950 18,350 365,900 6,952,100,000
19/11/2021 19,700 0.70 ▲ 3.55 19,000 20,050 18,000 745,100 14,678,470,000
18/11/2021 19,000 0.20 ▲ 1.05 18,800 19,050 18,200 288,940 5,489,860,000
17/11/2021 18,800 0.10 ▲ 0.53 18,700 18,850 18,400 242,880 4,566,144,000
16/11/2021 18,700 -0.20 ▼ -1.07 18,900 18,900 18,250 204,000 3,814,800,000
15/11/2021 18,900 -0.05 ▼ -0.26 18,900 19,000 18,350 169,710 3,207,519,000
14/11/2021 18,900 -0.30 ▼ -1.59 19,200 19,300 18,500 180,520 3,411,828,000
12/11/2021 18,900 -0.30 ▼ -1.59 19,200 19,300 18,500 180,520 3,411,828,000
11/11/2021 19,200 1.25 ▲ 6.51 17,950 19,200 17,900 559,950 10,751,040,000
10/11/2021 17,950 0.10 ▲ 0.56 17,850 18,300 17,700 250,960 4,504,732,000
09/11/2021 17,850 0.85 ▲ 4.76 17,000 17,850 16,800 414,660 7,401,681,000
08/11/2021 17,000 0.05 ▲ 0.29 16,950 17,000 16,800 114,280 1,942,760,000
07/11/2021 16,950 -0.05 ▼ -0.29 17,000 17,150 16,700 133,700 2,266,215,000
05/11/2021 16,950 -0.05 ▼ -0.29 17,000 17,150 16,700 133,700 2,266,215,000
04/11/2021 17,000 -0.50 ▼ -2.94 17,500 17,800 16,500 229,170 3,895,890,000
03/11/2021 17,000 -0.50 ▼ -2.94 17,500 17,800 16,500 229,170 3,895,890,000
02/11/2021 17,500 0.70 ▲ 4.00 16,800 17,550 16,600 293,660 5,139,050,000
01/11/2021 16,800 -0.20 ▼ -1.19 17,000 17,050 16,450 174,670 2,934,456,000
31/10/2021 17,000 -0.20 ▼ -1.18 17,200 17,400 16,800 204,690 3,479,730,000
29/10/2021 17,000 -0.20 ▼ -1.18 17,200 17,400 16,800 204,690 3,479,730,000
28/10/2021 17,200 -0.10 ▼ -0.58 17,200 17,200 16,800 156,180 2,686,296,000
27/10/2021 17,200 -0.10 ▼ -0.58 17,200 17,450 16,900 136,040 2,339,888,000
26/10/2021 17,200 -0.10 ▼ -0.58 17,300 17,350 16,800 148,090 2,547,148,000
25/10/2021 17,300 0.55 ▲ 3.18 16,750 17,500 16,550 241,370 4,175,701,000
23/10/2021 16,750 0.15 ▲ 0.90 16,600 16,900 16,550 246,600 4,130,550,000
22/10/2021 16,750 0.15 ▲ 0.90 16,600 16,900 16,550 246,600 4,130,550,000
21/10/2021 16,600 -0.15 ▼ -0.90 16,750 16,850 16,500 165,840 2,752,944,000
20/10/2021 16,750 0.80 ▲ 4.78 15,950 16,900 15,800 413,530 6,926,627,500
19/10/2021 15,950 -0.05 ▼ -0.31 15,950 16,000 15,700 99,960 1,594,362,000
18/10/2021 15,950 0.05 ▲ 0.31 15,900 16,150 15,800 200,250 3,193,987,500
16/10/2021 15,900 0.05 ▲ 0.31 15,850 16,000 15,600 175,670 2,793,153,000
15/10/2021 15,900 0.05 ▲ 0.31 15,850 16,000 15,600 175,670 2,793,153,000
14/10/2021 15,850 0.05 ▲ 0.32 15,800 16,100 15,750 170,660 2,704,961,000
13/10/2021 15,800 0.60 ▲ 3.80 15,200 16,150 15,200 189,760 2,998,208,000
12/10/2021 15,200 0.10 ▲ 0.66 15,100 15,250 15,050 77,920 1,184,384,000
11/10/2021 15,100 -0.15 ▼ -0.99 15,250 15,350 15,050 76,680 1,157,868,000
08/10/2021 15,250 -0.10 ▼ -0.66 15,250 15,350 15,100 87,320 1,331,630,000
07/10/2021 15,250 0.30 ▲ 1.97 14,950 15,300 14,800 121,240 1,848,910,000
06/10/2021 14,950 0.20 ▲ 1.34 14,750 15,000 14,650 129,320 1,933,334,000
05/10/2021 14,750 -0.15 ▼ -1.02 14,900 15,150 14,750 95,340 1,406,265,000
04/10/2021 14,900 0.35 ▲ 2.35 14,550 15,150 14,600 172,910 2,576,359,000
01/10/2021 14,550 -0.10 ▼ -0.69 14,650 14,750 14,500 108,470 1,578,238,500
30/09/2021 14,650 -0.25 ▼ -1.71 14,900 15,150 14,650 55,670 815,565,500
29/09/2021 14,900 0.40 ▲ 2.68 14,500 15,000 14,300 99,370 1,480,613,000
28/09/2021 14,500 0.05 ▲ 0.34 14,450 14,600 14,050 88,590 1,284,555,000
27/09/2021 14,450 -0.65 ▼ -4.50 15,100 15,100 14,350 154,760 2,236,282,000
26/09/2021 15,100 0.10 ▲ 0.66 15,100 15,400 14,850 125,650 1,897,315,000
24/09/2021 15,100 0.10 ▲ 0.66 15,100 15,400 14,850 125,650 1,897,315,000
23/09/2021 15,100 -0.70 ▼ -4.64 15,800 16,500 15,000 131,930 1,992,143,000
22/09/2021 15,800 0.50 ▲ 3.16 15,300 16,200 15,200 128,500 2,030,300,000
21/09/2021 15,300 -0.30 ▼ -1.96 15,600 15,450 15,000 116,780 1,786,734,000
20/09/2021 15,600 -0.75 ▼ -4.81 16,350 16,450 15,500 181,070 2,824,692,000
17/09/2021 16,350 1.00 ▲ 6.12 15,350 16,400 15,300 330,740 5,407,599,000
16/09/2021 15,350 0.35 ▲ 2.28 15,000 15,700 14,900 184,060 2,825,321,000
15/09/2021 15,000 0.30 ▲ 2.00 14,700 15,350 14,550 141,680 2,125,200,000
14/09/2021 14,700 -0.20 ▼ -1.36 14,900 14,950 14,550 61,520 904,344,000
13/09/2021 14,900 -0.10 ▼ -0.67 15,000 15,000 14,550 63,140 940,786,000
11/09/2021 15,000 -0.45 ▼ -3.00 15,450 15,550 14,900 76,450 1,146,750,000
10/09/2021 15,000 -0.45 ▼ -3.00 15,450 15,550 14,900 76,450 1,146,750,000
09/09/2021 15,450 0.90 ▲ 5.83 14,550 15,500 14,350 96,920 1,497,414,000
08/09/2021 14,550 -0.35 ▼ -2.41 14,900 14,850 14,300 126,080 1,834,464,000
07/09/2021 14,900 -0.80 ▼ -5.37 15,700 15,700 14,650 154,440 2,301,156,000
06/09/2021 15,700 0.30 ▲ 1.91 15,700 16,400 15,700 210,540 3,305,478,000
05/09/2021 13,500 -0.25 ▼ -1.85 13,750 14,100 13,600 43,290 584,415,000
03/09/2021 13,800 0.05 ▲ 0.36 13,750 14,100 13,600 147,610 2,037,018,000
01/09/2021 15,700 0.65 ▲ 4.14 15,050 15,900 14,800 181,790 2,854,103,000
31/08/2021 15,050 -0.25 ▼ -1.66 15,300 16,000 15,050 198,090 2,981,254,500
30/08/2021 15,300 1.00 ▲ 6.54 14,300 15,300 14,350 276,570 4,231,521,000
27/08/2021 14,300 0.60 ▲ 4.20 13,700 14,300 13,550 153,650 2,197,195,000
26/08/2021 13,700 0.15 ▲ 1.09 13,550 13,900 13,500 104,270 1,428,499,000
25/08/2021 13,550 -0.05 ▼ -0.37 13,600 13,900 13,400 73,210 991,995,500
24/08/2021 13,600 0.30 ▲ 2.21 13,300 13,700 13,300 65,980 897,328,000
23/08/2021 13,300 -0.50 ▼ -3.76 13,800 13,800 13,300 82,130 1,092,329,000
20/08/2021 13,800 -0.15 ▼ -1.09 13,950 14,350 13,200 142,510 1,966,638,000
19/08/2021 13,950 -0.25 ▼ -1.79 14,200 14,200 13,700 56,670 790,546,500
18/08/2021 14,200 -0.45 ▼ -3.17 14,650 14,650 14,200 104,890 1,489,438,000
17/08/2021 14,650 -0.05 ▼ -0.34 14,700 14,900 14,200 145,450 2,130,842,500
16/08/2021 14,700 0.50 ▲ 3.40 14,200 14,850 14,200 244,030 3,587,241,000
13/08/2021 14,200 0.35 ▲ 2.46 13,850 14,400 13,700 178,240 2,531,008,000
12/08/2021 13,850 0.35 ▲ 2.53 13,500 14,000 13,350 134,090 1,857,146,500
11/08/2021 13,500 0.05 ▲ 0.37 13,500 13,550 13,350 49,010 661,635,000
10/08/2021 13,500 -0.05 ▼ -0.37 13,550 13,800 13,400 51,700 697,950,000
09/08/2021 13,550 -0.05 ▼ -0.37 13,550 13,550 13,250 105,000 1,422,750,000
06/08/2021 13,550 0.05 ▲ 0.37 13,500 13,600 13,250 46,190 625,874,500
05/08/2021 13,500 0.30 ▲ 2.22 13,200 13,650 13,350 43,290 584,415,000
04/08/2021 14,300 0.50 ▲ 3.50 13,800 14,300 13,800 82,910 1,185,613,000
03/08/2021 13,800 0.05 ▲ 0.36 13,750 14,100 13,600 147,610 2,037,018,000
02/08/2021 13,750 -0.15 ▼ -1.09 13,900 14,100 13,750 149,070 2,049,712,500
30/07/2021 13,900 -0.25 ▼ -1.80 14,150 14,250 13,700 65,290 907,531,000
29/07/2021 14,150 -0.05 ▼ -0.35 14,200 14,450 14,050 70,520 997,858,000
28/07/2021 14,200 0.60 ▲ 4.23 13,600 14,250 13,650 217,150 3,083,530,000
27/07/2021 13,600 -0.05 ▼ -0.37 13,650 13,850 13,550 78,450 1,066,920,000
26/07/2021 13,650 -0.05 ▼ -0.37 13,700 13,700 13,400 41,080 560,742,000
23/07/2021 13,700 -0.15 ▼ -1.09 13,700 13,750 13,550 107,780 1,476,586,000
21/07/2021 13,700 -0.10 ▼ -0.73 13,800 13,900 13,450 35,930 492,241,000
20/07/2021 13,800 0.35 ▲ 2.54 13,450 13,850 13,150 40,820 563,316,000
19/07/2021 13,450 -0.55 ▼ -4.09 14,000 13,900 13,300 40,780 548,491,000
16/07/2021 14,000 0.30 ▲ 2.14 13,700 14,200 13,650 32,350 452,900,000
15/07/2021 13,700 0.20 ▲ 1.46 13,500 14,000 13,350 65,480 897,076,000
14/07/2021 13,500 -0.30 ▼ -2.22 13,800 14,150 13,250 64,350 868,725,000
13/07/2021 13,800 -0.20 ▼ -1.45 14,000 14,200 13,750 60,520 835,176,000
12/07/2021 14,000 0.10 ▲ 0.71 14,000 14,100 13,050 195,170 2,732,380,000
09/07/2021 14,000 -0.20 ▼ -1.43 14,000 14,300 13,650 149,890 2,098,460,000
08/07/2021 14,000 0.10 ▲ 0.71 14,000 14,200 13,800 88,250 1,235,500,000
07/07/2021 14,000 0.20 ▲ 1.43 14,000 14,200 13,500 148,030 2,072,420,000
06/07/2021 14,000 -0.40 ▼ -2.86 14,400 14,500 13,950 178,660 2,501,240,000
05/07/2021 14,400 -0.30 ▼ -2.08 14,700 14,850 14,000 96,530 1,390,032,000
02/07/2021 14,700 -0.15 ▼ -1.02 14,850 14,950 14,700 121,200 1,781,640,000
01/07/2021 14,850 -0.15 ▼ -1.01 15,000 15,000 14,700 89,980 1,336,203,000
30/06/2021 15,000 -0.30 ▼ -2.00 15,300 15,500 14,900 135,820 2,037,300,000
29/06/2021 15,300 0.35 ▲ 2.29 14,950 15,500 14,900 243,710 3,728,763,000
28/06/2021 14,950 0.05 ▲ 0.33 14,950 15,150 14,850 163,570 2,445,371,500
25/06/2021 14,950 0.15 ▲ 1.00 14,800 15,050 14,800 133,280 1,992,536,000
24/06/2021 14,800 -0.30 ▼ -2.03 15,100 15,200 14,800 153,440 2,270,912,000
23/06/2021 15,100 -0.30 ▼ -1.99 15,400 15,400 14,950 139,550 2,107,205,000
22/06/2021 15,400 -0.40 ▼ -2.60 15,800 16,050 15,400 112,050 1,725,570,000
21/06/2021 15,800 1.10 ▲ 6.96 15,150 16,000 15,150 253,110 3,999,138,000
18/06/2021 15,150 0.45 ▲ 2.97 14,700 15,200 14,700 169,840 2,573,076,000
17/06/2021 14,700 -0.10 ▼ -0.68 14,800 14,850 14,600 66,750 981,225,000
16/06/2021 14,800 -0.05 ▼ -0.34 14,850 14,900 14,700 110,610 1,637,028,000
15/06/2021 14,750 -0.10 ▼ -0.68 14,850 15,000 14,700 33,980 501,205,000
14/06/2021 14,850 -0.20 ▼ -1.35 14,850 15,000 14,600 77,980 1,158,003,000
11/06/2021 14,850 0.05 ▲ 0.34 14,850 14,900 14,550 74,930 1,112,710,500
10/06/2021 14,850 0.10 ▲ 0.67 14,750 14,900 14,500 44,330 658,300,500
09/06/2021 14,750 0.05 ▲ 0.34 14,750 15,000 14,450 140,000 2,065,000,000
08/06/2021 14,750 -0.55 ▼ -3.73 15,300 15,300 14,700 91,380 1,347,855,000
07/06/2021 15,300 -0.15 ▼ -0.98 15,450 15,500 14,900 88,620 1,355,886,000
04/06/2021 15,450 -0.05 ▼ -0.32 15,500 15,600 15,350 116,640 1,802,088,000
03/06/2021 15,500 0.55 ▲ 3.55 14,950 15,550 14,900 153,790 2,383,745,000
02/06/2021 14,950 0.20 ▲ 1.34 14,750 15,000 14,750 88,480 1,322,776,000
01/06/2021 14,750 -0.25 ▼ -1.69 15,000 15,000 14,700 22,330 329,367,500
31/05/2021 15,000 -0.15 ▼ -1.00 14,900 15,000 14,600 70,810 1,062,150,000
28/05/2021 14,900 -0.10 ▼ -0.67 15,000 15,100 14,700 35,930 535,357,000
27/05/2021 15,000 -0.10 ▼ -0.67 15,100 15,150 14,800 91,660 1,374,900,000
26/05/2021 15,100 -0.05 ▼ -0.33 15,100 15,200 15,000 109,000 1,645,900,000
25/05/2021 15,100 0.50 ▲ 3.31 14,600 15,100 14,500 110,110 1,662,661,000
24/05/2021 14,600 0.10 ▲ 0.68 14,500 14,700 14,100 80,270 1,171,942,000
22/05/2021 14,500 0.20 ▲ 1.38 14,300 14,550 14,000 101,200 1,467,400,000
21/05/2021 14,500 0.20 ▲ 1.38 14,300 14,550 14,000 101,200 1,467,400,000
20/05/2021 14,300 -0.15 ▼ -1.05 14,450 14,450 14,150 49,660 710,138,000
19/05/2021 14,450 -0.05 ▼ -0.35 14,500 14,500 14,150 89,780 1,297,321,000
18/05/2021 14,500 -0.20 ▼ -1.38 14,500 14,600 14,200 71,040 1,030,080,000
17/05/2021 14,500 -0.10 ▼ -0.69 14,600 14,650 14,300 55,900 810,550,000
16/05/2021 14,600 -0.10 ▼ -0.68 14,700 14,850 14,400 57,880 845,048,000
14/05/2021 14,600 -0.10 ▼ -0.68 14,700 14,850 14,400 57,880 845,048,000
13/05/2021 14,700 -0.05 ▼ -0.34 14,750 14,900 14,600 52,370 769,839,000
12/05/2021 14,750 -0.15 ▼ -1.02 14,900 14,900 13,900 62,780 926,005,000
11/05/2021 14,900 0.05 ▲ 0.34 14,850 15,100 14,750 90,420 1,347,258,000
10/05/2021 14,850 0.05 ▲ 0.34 14,800 14,850 14,400 193,490 2,873,326,500
09/05/2021 14,800 0.20 ▲ 1.35 14,600 14,850 14,450 89,810 1,329,188,000
07/05/2021 14,800 0.20 ▲ 1.35 14,600 14,850 14,450 89,810 1,329,188,000
06/05/2021 14,600 -0.20 ▼ -1.37 14,800 14,850 14,550 49,040 715,984,000
05/05/2021 14,800 0.35 ▲ 2.36 14,450 15,000 14,200 89,600 1,326,080,000
04/05/2021 14,450 -0.15 ▼ -1.04 14,600 14,500 14,150 48,720 704,004,000
03/05/2021 16,350 1.05 ▲ 6.42 15,300 16,350 16,350 70 1,144,500
30/04/2021 14,600 -0.15 ▼ -1.03 14,750 14,900 14,600 46,390 677,294,000
29/04/2021 14,600 -0.15 ▼ -1.03 14,750 14,900 14,600 46,390 677,294,000
28/04/2021 14,750 -0.05 ▼ -0.34 14,800 14,950 14,600 89,840 1,325,140,000
27/04/2021 14,800 0.30 ▲ 2.03 14,500 14,900 14,550 57,680 853,664,000
26/04/2021 14,500 -0.55 ▼ -3.79 15,050 15,000 14,500 64,790 939,455,000
23/04/2021 15,050 0.05 ▲ 0.33 15,000 15,050 14,650 75,340 1,133,867,000
22/04/2021 15,000 -0.05 ▼ -0.33 15,050 15,050 14,850 134,120 2,011,800,000
21/04/2021 15,050 -0.15 ▼ -1.00 15,200 15,150 15,000 79,090 1,190,304,500
20/04/2021 15,050 -0.15 ▼ -1.00 15,200 15,150 15,000 79,090 1,190,304,500
19/04/2021 15,200 -0.05 ▼ -0.33 15,200 15,250 15,000 69,170 1,051,384,000
16/04/2021 15,200 0.20 ▲ 1.32 15,000 15,250 14,900 105,130 1,597,976,000
15/04/2021 15,000 -0.25 ▼ -1.67 15,250 15,250 14,600 124,900 1,873,500,000
14/04/2021 15,250 -0.05 ▼ -0.33 15,250 15,300 15,000 99,430 1,516,307,500
13/04/2021 15,250 -0.35 ▼ -2.30 15,600 15,600 15,250 117,940 1,798,585,000
12/04/2021 15,600 -0.20 ▼ -1.28 15,800 15,850 15,600 107,730 1,680,588,000
09/04/2021 15,800 0.15 ▲ 0.95 15,650 16,000 15,600 141,820 2,240,756,000
08/04/2021 15,650 0.50 ▲ 3.19 15,150 15,700 15,200 110,310 1,726,351,500
07/04/2021 15,150 -0.05 ▼ -0.33 15,200 15,200 15,100 67,820 1,027,473,000
06/04/2021 15,200 -0.05 ▼ -0.33 15,250 15,250 15,100 74,460 1,131,792,000
05/04/2021 15,250 0.05 ▲ 0.33 15,200 15,350 15,100 74,740 1,139,785,000
02/04/2021 15,200 -0.10 ▼ -0.66 15,300 15,300 15,150 73,370 1,115,224,000
01/04/2021 15,300 0.10 ▲ 0.65 15,200 15,350 15,100 68,650 1,050,345,000
31/03/2021 15,200 0.05 ▲ 0.33 15,150 15,300 15,100 42,400 644,480,000
30/03/2021 15,150 -0.15 ▼ -0.99 15,300 15,400 15,100 96,870 1,467,580,500
29/03/2021 15,300 -0.10 ▼ -0.65 15,400 15,600 15,150 215,860 3,302,658,000
26/03/2021 15,400 -0.30 ▼ -1.95 15,700 15,700 15,050 135,920 2,093,168,000
25/03/2021 15,700 0.45 ▲ 2.87 15,250 15,750 15,200 188,070 2,952,699,000
24/03/2021 15,250 0.10 ▲ 0.66 15,150 15,600 15,000 135,880 2,072,170,000
23/03/2021 15,150 -0.05 ▼ -0.33 15,200 15,250 15,050 67,000 1,015,050,000
22/03/2021 15,200 -0.15 ▼ -0.99 15,350 15,400 15,100 42,840 651,168,000
19/03/2021 15,350 0.05 ▲ 0.33 15,300 15,350 15,150 50,050 768,267,500
18/03/2021 15,300 0.05 ▲ 0.33 15,300 15,450 15,200 63,990 979,047,000
17/03/2021 15,300 -0.05 ▼ -0.33 15,350 15,550 15,100 109,070 1,668,771,000
16/03/2021 15,350 -0.10 ▼ -0.65 15,450 15,500 15,200 65,980 1,012,793,000
15/03/2021 15,450 -0.05 ▼ -0.32 15,450 15,600 15,300 70,760 1,093,242,000
12/03/2021 15,450 -0.35 ▼ -2.27 15,800 15,800 15,400 82,910 1,280,959,500
11/03/2021 15,800 -0.10 ▼ -0.63 15,900 16,000 15,600 67,800 1,071,240,000
10/03/2021 15,900 0.45 ▲ 2.83 15,450 16,200 15,350 155,820 2,477,538,000
09/03/2021 15,450 -0.25 ▼ -1.62 15,700 15,550 15,300 107,400 1,659,330,000
08/03/2021 15,700 -0.10 ▼ -0.64 15,700 15,750 15,400 107,730 1,691,361,000
05/03/2021 15,700 -0.10 ▼ -0.64 15,800 15,800 15,200 115,070 1,806,599,000
04/03/2021 15,800 -0.55 ▼ -3.48 16,350 16,350 15,500 99,530 1,572,574,000
03/03/2021 16,350 0.20 ▲ 1.22 16,150 16,550 16,100 186,050 3,041,917,500
02/03/2021 16,150 1.05 ▲ 6.50 15,100 16,150 15,050 225,470 3,641,340,500
01/03/2021 15,100 -0.05 ▼ -0.33 15,100 15,200 15,000 51,450 776,895,000
28/02/2021 15,100 0.05 ▲ 0.33 15,100 15,150 14,950 56,630 855,113,000
26/02/2021 15,100 0.05 ▲ 0.33 15,100 15,150 14,950 56,630 855,113,000
25/02/2021 15,100 -0.10 ▼ -0.66 15,200 15,300 15,000 56,310 850,281,000
24/02/2021 15,200 -0.10 ▼ -0.66 15,200 15,400 14,950 96,090 1,460,568,000
23/02/2021 15,200 0.10 ▲ 0.66 15,100 15,200 14,950 188,030 2,858,056,000
22/02/2021 15,100 -0.10 ▼ -0.66 15,200 15,300 15,000 105,840 1,598,184,000
21/02/2021 15,200 0.10 ▲ 0.66 15,100 15,300 15,000 108,510 1,649,352,000
19/02/2021 15,200 0.10 ▲ 0.66 15,100 15,300 15,000 108,510 1,649,352,000
18/02/2021 15,100 -0.20 ▼ -1.32 15,300 15,500 15,050 89,140 1,346,014,000
17/02/2021 15,300 0.15 ▲ 0.98 15,150 15,450 14,950 112,170 1,716,201,000
10/02/2021 15,150 0.05 ▲ 0.33 15,100 15,200 14,800 123,010 1,863,601,500
09/02/2021 15,150 0.05 ▲ 0.33 15,100 15,200 14,800 123,010 1,863,601,500
08/02/2021 15,100 -0.05 ▼ -0.33 15,100 15,250 14,700 95,830 1,447,033,000
05/02/2021 15,100 -0.20 ▼ -1.32 15,300 15,300 14,950 77,300 1,167,230,000
05/01/2021 20,300 -0.40 ▼ -1.97 20,700 20,700 20,200 58,100 1,179,430,000
04/01/2021 20,700 1.00 ▲ 4.83 19,700 20,950 19,550 338,030 6,997,221,000
31/12/2020 19,700 -0.30 ▼ -1.52 20,000 20,000 19,500 1,212,110 23,878,567,000
30/12/2020 20,000 0.55 ▲ 2.75 19,450 20,550 19,300 4,119,980 82,399,600,000
29/12/2020 19,450 0.90 ▲ 4.63 18,550 19,500 18,350 324,879 6,318,896,550
28/12/2020 18,550 -0.30 ▼ -1.62 18,800 18,900 18,450 81,577 1,513,253,350
27/12/2020 18,800 0.60 ▲ 3.19 18,250 18,850 18,050 184,283 3,464,520,400
25/12/2020 18,800 0.60 ▲ 3.19 18,250 18,850 18,050 184,283 3,464,520,400
24/12/2020 18,250 0.00 ■■ 0.00 18,250 18,250 17,700 128,581 2,346,603,250
23/12/2020 18,250 -0.60 ▼ -3.29 18,800 18,800 18,250 96,116 1,754,117,000
22/12/2020 18,800 -0.30 ▼ -1.60 19,150 19,300 18,750 155,892 2,930,769,600
21/12/2020 19,150 1.30 ▲ 6.79 17,900 19,150 17,800 346,264 6,630,955,600
20/12/2020 17,900 0.60 ▲ 3.35 17,300 17,900 17,100 163,911 2,934,006,900
18/12/2020 17,900 0.60 ▲ 3.35 17,300 17,900 17,100 163,911 2,934,006,900
17/12/2020 17,300 0.20 ▲ 1.16 17,100 17,350 16,900 105,506 1,825,253,800
16/12/2020 17,100 0.00 ■■ 0.00 17,100 17,150 16,850 114,505 1,958,035,500
15/12/2020 17,100 -0.10 ▼ -0.58 17,250 17,400 17,000 113,718 1,944,577,800
14/12/2020 17,250 0.10 ▲ 0.58 17,200 17,600 17,150 136,328 2,351,658,000
13/12/2020 17,200 0.60 ▲ 3.49 16,600 17,300 16,550 223,408 3,842,617,600
11/12/2020 17,200 0.60 ▲ 3.49 16,600 17,300 16,550 223,408 3,842,617,600
10/12/2020 16,600 0.30 ▲ 1.81 16,300 16,650 16,150 121,302 2,013,613,200
09/12/2020 16,300 0.20 ▲ 1.23 16,100 16,350 16,000 77,899 1,269,753,700
08/12/2020 16,100 -0.30 ▼ -1.86 16,350 16,400 16,000 108,838 1,752,291,800
07/12/2020 16,350 -0.30 ▼ -1.83 16,600 16,900 16,350 67,954 1,111,047,900
04/12/2020 16,550 0.45 ▲ 2.72 16,100 17,000 16,500 790,300 13,079,465,000
03/12/2020 16,100 1.10 ▲ 6.83 15,050 16,100 15,000 183,642 2,956,636,200
02/12/2020 15,050 0.00 ■■ 0.00 15,050 15,100 15,000 67,147 1,010,562,350
01/12/2020 15,050 0.00 ■■ 0.00 15,100 15,100 15,000 60,057 903,857,850
30/11/2020 15,100 0.05 ▲ 0.33 15,050 15,100 15,000 315,550 4,764,805,000
27/11/2020 15,100 0.05 ▲ 0.33 15,050 15,100 15,000 315,550 4,764,805,000
26/11/2020 15,050 -0.05 ▼ -0.33 15,100 15,100 15,000 296,610 4,463,980,500
25/11/2020 15,100 -0.10 ▼ -0.66 15,100 15,100 15,000 882,900 13,331,790,000
24/11/2020 15,100 0.05 ▲ 0.33 15,050 15,100 15,000 1,291,310 19,498,781,000
23/11/2020 15,050 -0.05 ▼ -0.33 15,050 15,100 15,000 701,970 10,564,648,500
20/11/2020 15,050 0.00 ■■ 0.00 15,050 15,100 15,000 57,509 865,510,450
19/11/2020 15,050 0.00 ■■ 0.00 15,050 15,100 15,000 33,023 496,996,150
18/11/2020 15,050 -0.05 ▼ -0.33 15,050 15,100 15,000 443,450 6,673,922,500
17/11/2020 15,050 0.00 ■■ 0.00 15,050 15,150 15,000 52,524 790,486,200
16/11/2020 15,050 -0.10 ▼ -0.66 15,150 15,200 15,000 38,181 574,624,050
13/11/2020 15,150 0.00 ■■ 0.00 15,200 15,200 15,050 28,746 435,501,900
12/11/2020 15,200 0.10 ▲ 0.66 15,050 15,250 15,000 152,591 2,319,383,200
11/11/2020 15,050 0.00 ■■ 0.00 15,050 15,150 15,000 47,937 721,451,850
10/11/2020 15,050 0.00 ■■ 0.00 15,100 15,200 15,000 67,000 1,008,350,000
09/11/2020 15,100 -0.10 ▼ -0.66 15,150 15,200 15,050 46,151 696,880,100
06/11/2020 15,150 0.10 ▲ 0.66 15,100 15,200 15,000 25,801 390,885,150
05/11/2020 15,100 -0.10 ▼ -0.66 15,200 15,250 15,050 37,857 571,640,700
04/11/2020 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 36,937 561,442,400
03/11/2020 15,150 -0.10 ▼ -0.66 15,250 15,250 15,000 27,805 421,245,750
02/11/2020 15,250 0.20 ▲ 1.31 15,100 15,300 15,000 46,263 705,510,750
30/10/2020 15,100 0.00 ■■ 0.00 15,100 15,100 14,950 45,628 688,982,800
29/10/2020 15,100 0.00 ■■ 0.00 15,050 15,100 15,000 75,767 1,144,081,700
28/10/2020 15,050 0.00 ■■ 0.00 15,050 15,200 15,000 77,870 1,171,943,500
27/10/2020 15,050 0.00 ■■ 0.00 15,050 15,250 15,000 54,873 825,838,650
26/10/2020 15,050 -0.10 ▼ -0.66 15,200 15,400 15,050 63,216 951,400,800
25/10/2020 15,200 -0.30 ▼ -1.97 15,450 15,600 15,150 52,307 795,066,400
23/10/2020 15,200 -0.30 ▼ -1.97 15,450 15,600 15,150 52,307 795,066,400
22/10/2020 15,450 -0.20 ▼ -1.29 15,650 15,800 15,300 46,044 711,379,800
21/10/2020 15,650 0.00 ■■ 0.00 15,700 16,000 15,600 55,933 875,351,450
20/10/2020 15,700 0.40 ▲ 2.55 15,300 15,900 15,100 200,437 3,146,860,900
19/10/2020 15,300 0.10 ▲ 0.65 15,200 15,300 15,050 50,774 776,842,200
18/10/2020 15,200 -0.20 ▼ -1.32 15,400 15,400 15,000 83,024 1,261,964,800
16/10/2020 15,200 -0.20 ▼ -1.32 15,400 15,400 15,000 83,024 1,261,964,800
15/10/2020 15,400 -0.10 ▼ -0.65 15,500 15,550 15,050 709,660 10,928,764,000
14/10/2020 15,500 0.20 ▲ 1.29 15,300 15,600 15,150 86,157 1,335,433,500
13/10/2020 15,300 -0.10 ▼ -0.65 15,400 15,500 15,100 63,544 972,223,200
12/10/2020 15,400 0.20 ▲ 1.30 15,200 15,750 15,000 156,137 2,404,509,800
09/10/2020 15,200 0.10 ▲ 0.66 15,100 15,200 15,000 59,031 897,271,200
08/10/2020 15,100 0.00 ■■ 0.00 15,100 15,450 15,000 69,087 1,043,213,700
07/10/2020 15,100 -0.70 ▼ -4.64 15,800 15,800 15,000 170,809 2,579,215,900
06/10/2020 15,800 -0.70 ▼ -4.43 16,500 16,600 15,500 150,591 2,379,337,800
05/10/2020 15,900 -0.60 ▼ -3.77 16,500 16,600 15,500 1,030,420 16,383,678,000
02/10/2020 16,400 -1.10 ▼ -6.71 17,450 17,600 16,250 181,021 2,968,744,400
01/10/2020 17,450 -0.40 ▼ -2.29 17,900 17,550 16,650 383,208 6,686,979,600
30/09/2020 17,900 -1.30 ▼ -7.26 19,200 18,600 17,900 148,519 2,658,490,100
29/09/2020 19,200 1.00 ▲ 5.21 18,200 19,350 17,600 197,861 3,798,931,200
28/09/2020 18,200 -1.00 ▼ -5.49 19,200 19,800 18,100 123,485 2,247,427,000
25/09/2020 19,200 -1.40 ▼ -7.29 20,550 20,000 19,150 829,835 15,932,832,000
24/09/2020 20,550 -1.50 ▼ -7.30 22,050 20,550 20,550 8,443 173,503,650
23/09/2020 22,050 -1.70 ▼ -7.71 23,700 22,050 22,050 38,816 855,892,800
22/09/2020 23,700 0.60 ▲ 2.53 23,100 24,700 23,000 211,140 5,004,018,000
21/09/2020 23,100 1.50 ▲ 6.49 21,600 23,100 23,100 536,022 12,382,108,200
18/09/2020 21,600 21.60 ▲ 100.00 0 21,600 21,600 548,450 11,846,520,000
13/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
12/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
21/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
20/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
19/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
18/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
17/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
16/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
15/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
14/05/2020 10,000 0.00 ■■ 0.00 0 10,000 10,000 20,000 200,000,000
01/01/1970 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
(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