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 VICEM Thạch Cao Xi Măng
VICEM Gypsum And Cement Joint Stock Company
Mã CK:      TXM      4.30      ■■ 0 (0%)      (cập nhật 22:30 21/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.thachcaoximang.com.vn
TXM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 1,700 7,310,000
20/11/2024 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 1,600 6,880,000
19/11/2024 4,300 -0.10 ▼ -2.33 4,400 4,400 4,300 1,090 4,687,000
18/11/2024 4,400 0.10 ▲ 2.27 4,300 4,400 4,200 4,660 20,504,000
15/11/2024 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 2,360 10,148,000
14/11/2024 4,300 -0.30 ▼ -6.98 4,600 4,600 4,300 3,700 15,910,000
13/11/2024 4,600 0.00 ■■ 0.00 4,600 4,700 4,300 1,140 5,244,000
12/11/2024 4,600 0.30 ▲ 6.52 4,300 4,600 4,300 4,730 21,758,000
11/11/2024 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 5,250 22,575,000
08/11/2024 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 1,850 7,955,000
07/11/2024 4,300 -0.10 ▼ -2.33 4,400 4,400 4,200 1,000 4,300,000
06/11/2024 4,400 0.10 ▲ 2.27 4,300 4,400 4,300 1,570 6,908,000
05/11/2024 4,300 -0.10 ▼ -2.33 4,400 4,300 4,200 2,260 9,718,000
04/11/2024 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 1,600 7,040,000
01/11/2024 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 2,720 11,968,000
31/10/2024 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 1,050 4,620,000
30/10/2024 4,400 0.10 ▲ 2.27 4,300 4,400 4,200 4,720 20,768,000
29/10/2024 4,300 -0.20 ▼ -4.65 4,500 4,400 4,300 750 3,225,000
28/10/2024 4,500 0.10 ▲ 2.22 4,400 4,600 4,400 2,970 13,365,000
25/10/2024 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 1,970 8,668,000
24/10/2024 4,400 -0.10 ▼ -2.27 4,500 4,500 4,200 3,810 16,764,000
23/10/2024 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 1,070 4,815,000
22/10/2024 4,400 0.10 ▲ 2.27 4,300 4,500 4,100 1,910 8,404,000
21/10/2024 4,300 -0.10 ▼ -2.33 4,400 4,400 4,200 3,940 16,942,000
18/10/2024 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 1,240 5,456,000
17/10/2024 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 2,160 9,504,000
16/10/2024 4,400 -0.10 ▼ -2.27 4,500 4,500 4,300 1,680 7,392,000
15/10/2024 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 4,960 22,320,000
14/10/2024 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 3,220 14,168,000
11/10/2024 4,400 -0.10 ▼ -2.27 4,500 4,600 4,400 3,950 17,380,000
10/10/2024 4,500 -0.20 ▼ -4.44 4,700 4,900 4,600 1,350 6,075,000
09/10/2024 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 900 4,230,000
08/10/2024 4,700 -0.20 ▼ -4.26 4,900 4,700 4,600 4,910 23,077,000
07/10/2024 4,900 0.20 ▲ 4.08 4,700 4,900 4,500 2,210 10,829,000
04/10/2024 4,700 -0.10 ▼ -2.13 4,800 4,700 4,500 4,300 20,210,000
03/10/2024 4,800 -0.10 ▼ -2.08 4,900 5,000 4,600 17,410 83,568,000
02/10/2024 4,900 -0.30 ▼ -6.12 5,200 5,200 4,800 6,250 30,625,000
01/10/2024 5,200 -0.10 ▼ -1.92 5,300 5,500 5,200 6,520 33,904,000
30/09/2024 5,300 0.10 ▲ 1.89 5,200 5,600 4,900 9,710 51,463,000
27/09/2024 5,200 0.00 ■■ 0.00 5,200 5,300 4,900 8,900 46,280,000
26/09/2024 5,200 -0.20 ▼ -3.85 5,400 5,600 5,000 10,690 55,588,000
25/09/2024 5,400 -0.40 ▼ -7.41 5,800 6,200 5,300 19,660 106,164,000
24/09/2024 5,800 0.50 ▲ 8.62 5,300 5,800 5,500 26,080 151,264,000
23/09/2024 5,300 0.40 ▲ 7.55 4,900 5,300 4,800 38,570 204,421,000
20/09/2024 4,900 0.30 ▲ 6.12 4,600 5,000 4,500 15,590 76,391,000
19/09/2024 4,600 -0.10 ▼ -2.17 4,700 4,700 4,400 6,840 31,464,000
18/09/2024 4,700 -0.20 ▼ -4.26 4,900 5,300 4,500 10,020 47,094,000
17/09/2024 4,900 0.40 ▲ 8.16 4,500 4,900 4,400 13,360 65,464,000
16/09/2024 4,500 0.40 ▲ 8.89 4,100 4,500 4,000 13,000 58,500,000
13/09/2024 4,100 0.20 ▲ 4.88 3,900 4,100 3,900 2,420 9,922,000
12/09/2024 3,900 0.00 ■■ 0.00 3,900 4,100 3,900 2,640 10,296,000
11/09/2024 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 3,800 14,820,000
10/09/2024 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 5,020 20,080,000
09/09/2024 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 1,580 6,320,000
06/09/2024 4,000 -0.20 ▼ -5.00 4,200 4,200 3,800 10,850 43,400,000
05/09/2024 4,200 -0.20 ▼ -4.76 4,400 4,400 4,000 9,500 39,900,000
04/09/2024 4,400 0.10 ▲ 2.27 4,300 4,400 3,900 8,400 36,960,000
30/08/2024 4,300 -0.10 ▼ -2.33 4,400 4,600 4,000 2,280 9,804,000
29/08/2024 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 1,230 5,412,000
28/08/2024 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 6,160 27,104,000
27/08/2024 4,400 0.30 ▲ 6.82 4,100 4,400 4,200 3,930 17,292,000
26/08/2024 4,100 -0.30 ▼ -7.32 4,400 4,500 4,100 2,900 11,890,000
23/08/2024 4,400 0.00 ■■ 0.00 4,400 4,400 4,000 5,360 23,584,000
22/08/2024 4,400 -0.20 ▼ -4.55 4,600 4,600 4,200 8,490 37,356,000
21/08/2024 4,600 -0.20 ▼ -4.35 4,800 5,000 4,500 4,270 19,642,000
20/08/2024 4,800 0.10 ▲ 2.08 4,700 4,800 4,400 2,560 12,288,000
19/08/2024 4,700 -0.20 ▼ -4.26 4,900 4,900 4,500 31,140 146,358,000
16/08/2024 4,900 0.00 ■■ 0.00 4,900 5,300 4,900 4,800 23,520,000
15/08/2024 4,900 0.40 ▲ 8.16 4,500 4,900 4,200 22,740 111,426,000
14/08/2024 4,500 -0.40 ▼ -8.89 4,900 4,500 4,500 6,860 30,870,000
13/08/2024 4,900 -0.50 ▼ -10.20 5,400 4,900 4,900 1,820 8,918,000
12/08/2024 5,400 -0.50 ▼ -9.26 5,900 5,400 5,400 1,680 9,072,000
09/08/2024 5,900 -0.60 ▼ -10.17 6,500 5,900 5,900 1,800 10,620,000
08/08/2024 6,500 -0.70 ▼ -10.77 7,200 6,700 6,500 3,600 23,400,000
07/08/2024 7,200 0.30 ▲ 4.17 6,900 7,200 6,700 2,180 15,696,000
06/08/2024 6,900 0.00 ■■ 0.00 6,900 6,900 6,300 1,960 13,524,000
05/08/2024 6,900 0.30 ▲ 4.35 6,600 7,200 6,400 3,140 21,666,000
02/08/2024 6,600 0.00 ■■ 0.00 6,600 7,000 6,100 5,040 33,264,000
01/08/2024 6,600 -0.70 ▼ -10.61 7,300 7,400 6,600 7,300 48,180,000
31/07/2024 7,300 0.00 ■■ 0.00 7,300 7,700 7,200 2,090 15,257,000
30/07/2024 7,300 -0.80 ▼ -10.96 8,100 8,300 7,300 11,000 80,300,000
29/07/2024 8,100 -0.90 ▼ -11.11 9,000 9,200 8,100 13,910 112,671,000
26/07/2024 9,000 0.00 ■■ 0.00 9,000 9,400 8,300 10,030 90,270,000
25/07/2024 9,000 0.20 ▲ 2.22 8,800 9,500 8,800 14,000 126,000,000
24/07/2024 8,800 -0.90 ▼ -10.23 9,700 9,800 8,800 14,810 130,328,000
23/07/2024 9,700 -0.90 ▼ -9.28 10,600 10,600 9,600 7,950 77,115,000
22/07/2024 10,600 -1.10 ▼ -10.38 11,700 10,700 10,600 21,530 228,218,000
19/07/2024 11,700 -1.30 ▼ -11.11 13,000 12,900 11,700 7,130 83,421,000
18/07/2024 13,000 -1.40 ▼ -10.77 14,400 13,900 13,000 1,120 14,560,000
17/07/2024 14,400 1.00 ▲ 6.94 13,400 14,400 13,100 17,610 253,584,000
16/07/2024 12,500 -0.30 ▼ -2.40 12,800 14,000 12,000 1,150 14,375,000
15/07/2024 12,800 1.00 ▲ 7.81 11,800 12,800 11,000 10,510 134,528,000
12/07/2024 11,800 0.30 ▲ 2.54 11,500 12,100 11,600 10,660 125,788,000
11/07/2024 11,500 0.50 ▲ 4.35 11,000 11,800 11,100 7,800 89,700,000
10/07/2024 11,000 0.40 ▲ 3.64 10,600 11,400 10,900 19,000 209,000,000
09/07/2024 10,600 0.30 ▲ 2.83 10,300 10,600 10,200 6,410 67,946,000
08/07/2024 9,700 -0.60 ▼ -6.19 10,300 11,200 9,700 8,630 83,711,000
05/07/2024 10,300 -0.20 ▼ -1.94 10,500 10,500 10,300 11,540 118,862,000
04/07/2024 10,500 0.30 ▲ 2.86 10,200 10,800 10,200 3,930 41,265,000
03/07/2024 10,200 -0.50 ▼ -4.90 10,700 10,900 10,000 6,140 62,628,000
02/07/2024 10,700 -1.10 ▼ -10.28 11,800 11,300 10,700 7,230 77,361,000
01/07/2024 11,800 0.90 ▲ 7.63 10,900 11,800 10,200 10,380 122,484,000
28/06/2024 10,900 -0.30 ▼ -2.75 11,200 11,600 10,200 3,500 38,150,000
27/06/2024 11,200 -0.40 ▼ -3.57 11,600 12,700 10,600 18,240 204,288,000
26/06/2024 11,600 1.00 ▲ 8.62 10,600 11,600 10,500 17,720 205,552,000
25/06/2024 10,600 -1.10 ▼ -10.38 11,700 11,000 10,600 22,770 241,362,000
24/06/2024 11,700 -1.30 ▼ -11.11 13,000 13,000 11,700 4,370 51,129,000
21/06/2024 13,000 0.50 ▲ 3.85 12,500 13,200 12,600 11,360 147,680,000
20/06/2024 12,500 0.90 ▲ 7.20 11,600 12,700 11,800 18,140 226,750,000
19/06/2024 11,600 1.00 ▲ 8.62 10,600 11,600 10,600 20,090 233,044,000
18/06/2024 10,600 0.20 ▲ 1.89 10,400 11,400 10,400 14,910 158,046,000
17/06/2024 10,400 0.70 ▲ 6.73 9,700 10,600 9,500 9,180 95,472,000
14/06/2024 9,700 0.80 ▲ 8.25 8,900 9,700 8,900 38,330 371,801,000
13/06/2024 8,900 0.30 ▲ 3.37 8,600 9,100 8,600 14,940 132,966,000
12/06/2024 8,600 0.70 ▲ 8.14 7,900 8,600 8,000 25,890 222,654,000
11/06/2024 7,900 0.70 ▲ 8.86 7,200 7,900 7,200 18,290 144,491,000
10/06/2024 7,200 -0.60 ▼ -8.33 7,800 8,200 7,200 6,570 47,304,000
07/06/2024 7,800 -0.30 ▼ -3.85 8,100 8,800 7,800 6,210 48,438,000
06/06/2024 8,100 0.70 ▲ 8.64 7,400 8,100 7,400 17,260 139,806,000
05/06/2024 7,400 -0.10 ▼ -1.35 7,500 7,600 6,900 9,840 72,816,000
04/06/2024 7,500 0.20 ▲ 2.67 7,300 7,700 7,100 15,710 117,825,000
03/06/2024 7,300 0.50 ▲ 6.85 6,800 7,400 6,700 46,810 341,713,000
31/05/2024 6,800 0.10 ▲ 1.47 6,700 7,000 6,300 4,900 33,320,000
30/05/2024 6,700 -0.20 ▼ -2.99 6,900 6,800 6,300 11,640 77,988,000
29/05/2024 6,900 0.60 ▲ 8.70 6,300 6,900 6,500 35,150 242,535,000
28/05/2024 6,300 0.50 ▲ 7.94 5,800 6,300 5,600 33,860 213,318,000
27/05/2024 5,800 0.00 ■■ 0.00 5,800 6,300 5,500 16,340 94,772,000
24/05/2024 5,800 0.50 ▲ 8.62 5,300 5,800 5,300 45,750 265,350,000
23/05/2024 5,300 0.00 ■■ 0.00 5,300 5,300 4,800 48,070 254,771,000
22/05/2024 5,300 -0.50 ▼ -9.43 5,800 5,700 5,300 8,990 47,647,000
21/05/2024 5,800 -0.10 ▼ -1.72 5,900 6,300 5,400 17,040 98,832,000
20/05/2024 5,900 -0.50 ▼ -8.47 6,400 7,000 5,800 15,660 92,394,000
17/05/2024 6,400 0.50 ▲ 7.81 5,900 6,400 6,000 25,220 161,408,000
16/05/2024 5,900 0.50 ▲ 8.47 5,400 5,900 5,500 13,290 78,411,000
15/05/2024 5,400 -0.20 ▼ -3.70 5,600 5,500 5,400 1,470 7,938,000
14/05/2024 5,600 0.10 ▲ 1.79 5,500 5,600 5,300 320 1,792,000
13/05/2024 5,200 -0.40 ▼ -7.69 5,600 5,600 5,100 5,180 26,936,000
10/05/2024 5,600 -0.60 ▼ -10.71 6,200 6,200 5,600 2,470 13,832,000
09/05/2024 6,200 -0.60 ▼ -9.68 6,800 7,200 6,200 3,760 23,312,000
08/05/2024 6,800 0.50 ▲ 7.35 6,300 6,900 6,400 5,630 38,284,000
07/05/2024 6,300 0.50 ▲ 7.94 5,800 6,300 5,300 16,980 106,974,000
06/05/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 970 5,626,000
03/05/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 1,730 10,034,000
02/05/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 520 3,016,000
26/04/2024 5,800 0.20 ▲ 3.45 5,600 5,800 5,500 840 4,872,000
25/04/2024 5,600 0.00 ■■ 0.00 5,600 5,800 5,100 1,180 6,608,000
24/04/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,100 20,980 117,488,000
23/04/2024 5,600 0.10 ▲ 1.79 5,500 5,900 5,100 1,870 10,472,000
22/04/2024 5,500 0.50 ▲ 9.09 5,000 5,500 5,000 52,820 290,510,000
19/04/2024 5,000 0.40 ▲ 8.00 4,600 5,000 4,800 3,560 17,800,000
17/04/2024 4,600 0.10 ▲ 2.17 4,500 4,900 4,500 2,630 12,098,000
16/04/2024 4,500 0.00 ■■ 0.00 4,500 4,600 4,300 5,580 25,110,000
15/04/2024 4,500 0.10 ▲ 2.22 4,400 4,600 4,000 3,210 14,445,000
12/04/2024 4,400 0.10 ▲ 2.27 4,300 4,400 4,100 8,100 35,640,000
11/04/2024 4,300 0.10 ▲ 2.33 4,200 4,300 4,200 2,430 10,449,000
10/04/2024 4,200 0.10 ▲ 2.38 4,100 4,200 4,200 240 1,008,000
09/04/2024 4,100 -0.20 ▼ -4.88 4,300 4,100 4,000 880 3,608,000
08/04/2024 4,300 0.20 ▲ 4.65 4,100 4,300 4,100 230 989,000
05/04/2024 4,200 0.00 ■■ 0.00 4,200 0 0 0 0
04/04/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 380 1,596,000
03/04/2024 4,200 0.20 ▲ 4.76 4,000 4,200 4,100 30 126,000
02/04/2024 4,000 -0.10 ▼ -2.50 4,100 4,300 4,000 160 640,000
01/04/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 2,340 9,594,000
29/03/2024 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
28/03/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,110 4,551,000
27/03/2024 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
26/03/2024 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 340 1,394,000
25/03/2024 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 660 2,640,000
22/03/2024 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 1,850 7,400,000
21/03/2024 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 3,090 12,360,000
20/03/2024 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 190 760,000
19/03/2024 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 840 3,276,000
18/03/2024 4,000 -0.10 ▼ -2.50 4,100 4,000 3,900 310 1,240,000
15/03/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 240 984,000
14/03/2024 4,100 0.10 ▲ 2.44 4,000 4,100 3,900 3,620 14,842,000
13/03/2024 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 100 400,000
12/03/2024 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 90 360,000
11/03/2024 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 160 640,000
08/03/2024 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 470 1,927,000
07/03/2024 4,100 0.20 ▲ 4.88 3,900 4,100 4,000 1,240 5,084,000
06/03/2024 3,900 -0.20 ▼ -5.13 4,100 4,200 3,900 840 3,276,000
05/03/2024 4,100 -0.10 ▼ -2.44 4,200 4,200 4,100 40 164,000
04/03/2024 4,200 -0.20 ▼ -4.76 4,400 4,300 4,000 11,380 47,796,000
01/03/2024 4,400 0.00 ■■ 0.00 4,400 4,700 4,000 11,910 52,404,000
29/02/2024 4,400 -0.40 ▼ -9.09 4,800 4,600 4,400 3,610 15,884,000
28/02/2024 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 140 672,000
27/02/2024 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 20 94,000
26/02/2024 4,700 -0.10 ▼ -2.13 4,800 5,000 4,400 1,460 6,862,000
23/02/2024 4,800 -0.10 ▼ -2.08 4,900 5,000 4,500 280 1,344,000
22/02/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,500 1,190 5,831,000
21/02/2024 4,900 0.20 ▲ 4.08 4,700 4,900 4,600 660 3,234,000
20/02/2024 4,700 0.20 ▲ 4.26 4,500 4,700 4,700 100 470,000
19/02/2024 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 900 4,050,000
16/02/2024 4,500 0.20 ▲ 4.44 4,300 4,700 4,400 600 2,700,000
15/02/2024 4,300 -0.40 ▼ -9.30 4,700 4,700 4,300 65,500 281,650,000
07/02/2024 4,700 0.00 ■■ 0.00 4,700 4,900 4,300 1,300 6,110,000
06/02/2024 4,700 0.20 ▲ 4.26 4,500 4,800 4,500 1,700 7,990,000
05/02/2024 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 5,100 22,950,000
02/02/2024 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
01/02/2024 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 18,500 83,250,000
31/01/2024 4,500 0.00 ■■ 0.00 4,500 4,900 4,300 3,200 14,400,000
30/01/2024 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 2,000 9,000,000
29/01/2024 4,500 0.30 ▲ 6.67 4,200 4,500 4,200 4,300 19,350,000
26/01/2024 4,200 -0.30 ▼ -7.14 4,500 4,300 4,200 200 840,000
25/01/2024 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
24/01/2024 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 4,400 19,800,000
23/01/2024 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
22/01/2024 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 200 880,000
19/01/2024 4,400 -0.20 ▼ -4.55 4,600 4,600 4,300 4,600 20,240,000
18/01/2024 4,600 0.40 ▲ 8.70 4,200 4,600 4,600 2,500 11,500,000
17/01/2024 4,200 -0.30 ▼ -7.14 4,500 4,300 4,100 5,100 21,420,000
16/01/2024 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 4,700 21,150,000
15/01/2024 4,500 0.20 ▲ 4.44 4,300 4,500 4,000 6,000 27,000,000
12/01/2024 4,300 0.00 ■■ 0.00 4,300 4,500 4,100 5,700 24,510,000
11/01/2024 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,400 6,020,000
10/01/2024 4,300 -0.20 ▼ -4.65 4,500 4,300 4,100 21,000 90,300,000
09/01/2024 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 400 1,800,000
08/01/2024 4,500 -0.10 ▼ -2.22 4,600 4,700 4,500 900 4,050,000
05/01/2024 4,600 -0.20 ▼ -4.35 4,800 4,800 4,400 11,700 53,820,000
04/01/2024 4,800 0.10 ▲ 2.08 4,700 4,800 4,300 12,700 60,960,000
03/01/2024 4,700 0.10 ▲ 2.13 4,600 4,700 4,200 44,800 210,560,000
02/01/2024 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 100 460,000
29/12/2023 4,600 0.10 ▲ 2.17 4,500 4,700 4,100 11,000 50,600,000
28/12/2023 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 1,400 6,300,000
27/12/2023 4,400 0.10 ▲ 2.27 4,300 4,400 4,400 5,000 22,000,000
26/12/2023 4,300 -0.10 ▼ -2.33 4,400 4,600 4,300 400 1,720,000
25/12/2023 4,400 0.30 ▲ 6.82 4,100 4,400 3,800 7,100 31,240,000
22/12/2023 4,100 -0.10 ▼ -2.44 4,200 4,400 4,100 900 3,690,000
21/12/2023 4,200 0.10 ▲ 2.38 4,100 4,400 4,100 1,100 4,620,000
20/12/2023 4,100 -0.30 ▼ -7.32 4,400 4,100 4,100 300 1,230,000
19/12/2023 4,400 0.40 ▲ 9.09 4,000 4,400 3,800 5,400 23,760,000
18/12/2023 4,000 -0.10 ▼ -2.50 4,100 4,100 3,900 13,100 52,400,000
15/12/2023 4,100 -0.30 ▼ -7.32 4,400 4,400 4,000 900 3,690,000
14/12/2023 4,400 -0.40 ▼ -9.09 4,800 5,000 4,400 18,100 79,640,000
13/12/2023 4,800 -0.30 ▼ -6.25 5,100 4,800 4,600 18,300 87,840,000
12/12/2023 5,100 0.20 ▲ 3.92 4,900 5,300 4,500 38,200 194,820,000
11/12/2023 4,900 -0.10 ▼ -2.04 5,000 5,500 4,500 8,800 43,120,000
08/12/2023 5,000 -0.50 ▼ -10.00 5,500 5,500 5,000 8,700 43,500,000
07/12/2023 5,500 -0.10 ▼ -1.82 5,600 5,800 5,100 31,400 172,700,000
06/12/2023 5,600 0.20 ▲ 3.57 5,400 5,900 4,900 39,200 219,520,000
05/12/2023 5,400 -0.60 ▼ -11.11 6,000 6,600 5,400 4,800 25,920,000
04/12/2023 6,000 0.50 ▲ 8.33 5,500 6,000 5,000 20,000 120,000,000
01/12/2023 5,500 0.90 ▲ 16.36 4,600 5,500 5,200 60,500 332,750,000
30/11/2023 5,000 0.40 ▲ 8.00 4,600 5,000 4,700 48,700 243,500,000
29/11/2023 4,600 0.30 ▲ 6.52 4,300 4,700 4,300 5,400 24,840,000
28/11/2023 4,300 -0.20 ▼ -4.65 4,500 4,900 4,300 1,600 6,880,000
27/11/2023 4,500 -0.40 ▼ -8.89 4,900 5,300 4,500 22,600 101,700,000
24/11/2023 4,900 0.40 ▲ 8.16 4,500 4,900 4,100 77,500 379,750,000
23/11/2023 4,500 0.40 ▲ 8.89 4,100 4,500 4,300 19,500 87,750,000
22/11/2023 4,100 0.10 ▲ 2.44 4,000 4,400 4,000 53,900 220,990,000
21/11/2023 4,000 0.10 ▲ 2.50 3,900 4,200 4,000 17,300 69,200,000
20/11/2023 3,900 0.00 ■■ 0.00 3,900 4,200 3,900 16,400 63,960,000
17/11/2023 3,900 -0.20 ▼ -5.13 4,100 4,000 3,900 1,500 5,850,000
16/11/2023 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 300 1,230,000
15/11/2023 4,100 -0.10 ▼ -2.44 4,200 4,600 4,100 1,900 7,790,000
14/11/2023 4,200 0.30 ▲ 7.14 3,900 4,200 4,000 38,500 161,700,000
13/11/2023 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 5,500 21,450,000
10/11/2023 4,000 0.10 ▲ 2.50 3,900 4,100 3,900 6,400 25,600,000
09/11/2023 3,900 -0.10 ▼ -2.56 4,000 4,400 3,900 5,600 21,840,000
08/11/2023 4,000 0.30 ▲ 7.50 3,700 4,000 3,800 7,800 31,200,000
07/11/2023 3,700 -0.10 ▼ -2.70 3,800 4,100 3,600 56,900 210,530,000
06/11/2023 3,800 -0.20 ▼ -5.26 4,000 4,400 3,700 1,600 6,080,000
03/11/2023 4,000 0.30 ▲ 7.50 3,700 4,000 3,800 3,200 12,800,000
02/11/2023 3,700 0.00 ■■ 0.00 3,700 4,000 3,600 9,600 35,520,000
01/11/2023 3,700 0.10 ▲ 2.70 3,600 3,900 3,700 6,200 22,940,000
31/10/2023 3,600 0.00 ■■ 0.00 3,600 3,900 3,600 26,800 96,480,000
30/10/2023 3,600 0.10 ▲ 2.78 3,500 3,800 3,600 32,600 117,360,000
27/10/2023 3,500 0.20 ▲ 5.71 3,300 3,600 3,400 3,800 13,300,000
26/10/2023 3,300 -0.30 ▼ -9.09 3,600 3,800 3,300 19,700 65,010,000
25/10/2023 3,600 0.00 ■■ 0.00 3,600 3,900 3,600 26,800 96,480,000
24/10/2023 3,600 -0.10 ▼ -2.78 3,700 3,700 3,600 3,100 11,160,000
23/10/2023 3,700 -0.10 ▼ -2.70 3,800 3,900 3,700 2,300 8,510,000
20/10/2023 3,800 0.20 ▲ 5.26 3,600 3,900 3,600 60,400 229,520,000
19/10/2023 3,600 -0.10 ▼ -2.78 3,700 3,700 3,600 62,100 223,560,000
18/10/2023 3,700 -0.10 ▼ -2.70 3,800 3,800 3,700 53,400 197,580,000
17/10/2023 3,800 0.30 ▲ 7.89 3,500 3,800 3,600 128,700 489,060,000
16/10/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,500 8,750,000
13/10/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 4,300 15,050,000
12/10/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 800 2,800,000
11/10/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,900 10,150,000
10/10/2023 3,500 -0.10 ▼ -2.86 3,600 3,600 3,500 23,300 81,550,000
09/10/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 29,800 107,280,000
06/10/2023 3,600 0.10 ▲ 2.78 3,500 3,600 3,600 200 720,000
05/10/2023 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 17,900 62,650,000
04/10/2023 3,500 -0.10 ▼ -2.86 3,600 3,600 3,500 6,000 21,000,000
03/10/2023 3,600 -0.10 ▼ -2.78 3,700 3,700 3,400 85,800 308,880,000
02/10/2023 3,700 -0.40 ▼ -10.81 4,100 4,100 3,700 88,600 327,820,000
29/09/2023 4,100 0.00 ■■ 0.00 4,100 4,500 3,800 79,700 326,770,000
28/09/2023 4,100 0.30 ▲ 7.32 3,800 4,100 4,000 147,400 604,340,000
27/09/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 10,000 38,000,000
26/09/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 33,900 128,820,000
21/09/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 20,300 79,170,000
20/09/2023 3,900 0.10 ▲ 2.56 3,800 3,900 3,700 34,800 135,720,000
19/09/2023 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
18/09/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 19,000 72,200,000
15/09/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 6,100 23,180,000
14/09/2023 3,800 -0.10 ▼ -2.63 3,900 3,800 3,800 47,700 181,260,000
13/09/2023 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 92,300 359,970,000
12/09/2023 3,800 -0.10 ▼ -2.63 3,900 3,800 3,700 6,600 25,080,000
11/09/2023 3,900 0.10 ▲ 2.56 3,800 3,900 3,700 10,400 40,560,000
08/09/2023 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 8,400 31,920,000
07/09/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 5,800 22,040,000
06/09/2023 3,800 -0.10 ▼ -2.63 3,900 3,900 3,700 4,700 17,860,000
31/08/2023 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 1,500 5,550,000
30/08/2023 3,700 -0.10 ▼ -2.70 3,800 3,900 3,700 27,200 100,640,000
29/08/2023 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 4,700 17,860,000
28/08/2023 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 100 370,000
25/08/2023 3,800 -0.10 ▼ -2.63 3,900 3,800 3,600 171,300 650,940,000
24/08/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 13,700 53,430,000
23/08/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 4,200 16,380,000
22/08/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,800 7,020,000
21/08/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,700 6,200 24,180,000
18/08/2023 3,900 3.90 ▲ 100.00 0 4,400 3,900 27,700 108,030,000
17/08/2023 4,100 -0.10 ▼ -2.44 4,200 4,600 3,900 50,500 207,050,000
16/08/2023 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
15/08/2023 3,900 -0.20 ▼ -5.13 4,100 4,100 3,900 6,900 26,910,000
14/08/2023 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 12,400 50,840,000
11/08/2023 4,100 0.10 ▲ 2.44 4,000 4,100 3,900 18,200 74,620,000
10/08/2023 4,000 0.00 ■■ 0.00 4,000 4,200 3,800 28,800 115,200,000
09/08/2023 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 7,700 30,800,000
08/08/2023 4,000 0.20 ▲ 5.00 3,800 4,000 3,800 26,800 107,200,000
07/08/2023 3,800 -0.10 ▼ -2.63 3,900 4,000 3,700 21,100 80,180,000
04/08/2023 3,900 0.30 ▲ 7.69 3,600 3,900 3,700 61,300 239,070,000
03/08/2023 3,600 -0.10 ▼ -2.78 3,700 3,600 3,600 14,000 50,400,000
02/08/2023 3,700 -0.10 ▼ -2.70 3,800 3,800 3,500 95,600 353,720,000
01/08/2023 3,800 0.10 ▲ 2.63 3,700 4,000 3,800 18,200 69,160,000
31/07/2023 3,700 -0.30 ▼ -8.11 4,000 4,000 3,700 42,500 157,250,000
28/07/2023 4,000 0.20 ▲ 5.00 3,800 4,000 3,700 18,300 73,200,000
27/07/2023 3,800 3.80 ▲ 100.00 0 3,900 3,800 3,500 13,300,000
26/07/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 21,600 84,240,000
25/07/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 16,200 63,180,000
24/07/2023 3,900 0.00 ■■ 0.00 3,900 4,200 3,800 6,700 26,130,000
21/07/2023 3,900 0.20 ▲ 5.13 3,700 3,900 3,700 14,000 54,600,000
20/07/2023 3,700 -0.20 ▼ -5.41 3,900 3,900 3,700 29,000 107,300,000
19/07/2023 3,900 -0.20 ▼ -5.13 4,100 4,200 3,700 28,600 111,540,000
18/07/2023 4,100 0.10 ▲ 2.44 4,000 4,400 3,900 6,000 24,600,000
17/07/2023 4,000 -0.10 ▼ -2.50 4,100 4,400 3,700 32,500 130,000,000
14/07/2023 4,100 -0.40 ▼ -9.76 4,500 4,400 4,100 41,900 171,790,000
13/07/2023 4,500 -0.10 ▼ -2.22 4,600 5,000 4,200 22,000 99,000,000
12/07/2023 4,600 0.40 ▲ 8.70 4,200 4,600 3,900 127,900 588,340,000
11/07/2023 4,200 0.30 ▲ 7.14 3,900 4,200 4,100 31,900 133,980,000
10/07/2023 3,900 0.30 ▲ 7.69 3,600 3,900 3,600 34,700 135,330,000
07/07/2023 3,600 -0.10 ▼ -2.78 3,700 3,600 3,500 4,000 14,400,000
06/07/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 700 2,590,000
05/07/2023 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 2,500 9,250,000
04/07/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 12,200 45,140,000
03/07/2023 3,700 0.20 ▲ 5.41 3,500 3,700 3,600 5,200 19,240,000
30/06/2023 3,500 -0.10 ▼ -2.86 3,600 3,600 3,500 8,000 28,000,000
29/06/2023 3,600 0.10 ▲ 2.78 3,500 3,600 3,600 6,200 22,320,000
28/06/2023 3,500 -0.20 ▼ -5.71 3,700 3,700 3,500 33,600 117,600,000
27/06/2023 3,700 -0.10 ▼ -2.70 3,800 3,900 3,500 25,800 95,460,000
26/06/2023 3,800 -0.40 ▼ -10.53 4,200 4,200 3,800 22,800 86,640,000
23/06/2023 4,200 0.10 ▲ 2.38 4,100 4,300 4,100 4,500 18,900,000
22/06/2023 4,100 0.30 ▲ 7.32 3,800 4,100 4,000 56,000 229,600,000
21/06/2023 3,800 3.80 ▲ 100.00 0 3,800 3,600 12,100 45,980,000
20/06/2023 3,500 -0.20 ▼ -5.71 3,700 3,500 3,500 2,100 7,350,000
19/06/2023 3,700 -0.10 ▼ -2.70 3,800 3,700 3,500 61,700 228,290,000
16/06/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 400 1,520,000
15/06/2023 3,800 -0.10 ▼ -2.63 3,900 3,800 3,700 200 760,000
14/06/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 2,300 8,970,000
13/06/2023 3,900 0.20 ▲ 5.13 3,700 3,900 3,800 20,800 81,120,000
12/06/2023 3,700 -0.10 ▼ -2.70 3,800 3,700 3,600 800 2,960,000
09/06/2023 3,800 -0.10 ▼ -2.63 3,900 3,900 3,600 49,500 188,100,000
08/06/2023 3,900 0.20 ▲ 5.13 3,700 4,000 3,700 17,000 66,300,000
07/06/2023 3,700 -0.20 ▼ -5.41 3,900 3,900 3,600 27,600 102,120,000
06/06/2023 3,900 0.20 ▲ 5.13 3,700 3,900 3,500 300 1,170,000
05/06/2023 3,700 0.10 ▲ 2.70 3,600 3,700 3,700 700 2,590,000
02/06/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
01/06/2023 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 300 1,080,000
31/05/2023 3,600 0.10 ▲ 2.78 3,500 3,600 3,500 2,400 8,640,000
30/05/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
29/05/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 4,400 15,400,000
26/05/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
25/05/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
24/05/2023 3,500 3.50 ▲ 100.00 0 3,600 3,500 11,600 40,600,000
23/05/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
22/05/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
19/05/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
18/05/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
17/05/2023 3,500 0.20 ▲ 5.71 3,300 3,500 3,400 300 1,050,000
16/05/2023 3,300 -0.10 ▼ -3.03 3,400 3,300 3,300 200 660,000
15/05/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
12/05/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
11/05/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
10/05/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
09/05/2023 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 3,100 10,540,000
08/05/2023 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 3,700 12,950,000
05/05/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 4,300 14,620,000
04/05/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
28/04/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 300 1,020,000
27/04/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
26/04/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,000 6,800,000
25/04/2023 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 100 340,000
24/04/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
21/04/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
20/04/2023 3,500 0.10 ▲ 2.86 3,400 3,600 3,400 4,300 15,050,000
19/04/2023 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 100 340,000
18/04/2023 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 1,700 5,950,000
17/04/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 4,600 15,640,000
14/04/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 1,200 4,080,000
13/04/2023 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 3,200 10,880,000
12/04/2023 3,500 0.10 ▲ 2.86 3,400 3,500 3,500 100 350,000
11/04/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 300 1,020,000
10/04/2023 3,400 0.20 ▲ 5.88 3,200 3,400 3,200 5,900 20,060,000
07/04/2023 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 1,500 4,800,000
06/04/2023 3,300 -0.10 ▼ -3.03 3,400 3,300 3,200 9,500 31,350,000
05/04/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
04/04/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 400 1,360,000
03/04/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
31/03/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
30/03/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
29/03/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
28/03/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
27/03/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
24/03/2023 3,400 0.10 ▲ 2.94 3,300 3,400 3,200 15,000 51,000,000
23/03/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 500 1,650,000
22/03/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,200 3,960,000
21/03/2023 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 14,500 47,850,000
20/03/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 4,600 14,720,000
17/03/2023 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 1,800 5,760,000
16/03/2023 3,300 -0.10 ▼ -3.03 3,400 3,300 3,200 5,400 17,820,000
15/03/2023 3,400 0.10 ▲ 2.94 3,300 3,400 3,400 500 1,700,000
14/03/2023 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 15,100 49,830,000
13/03/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 7,100 22,720,000
10/03/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
09/03/2023 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 100 320,000
08/03/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
07/03/2023 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 400 1,320,000
06/03/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
03/03/2023 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 900 2,880,000
02/03/2023 3,300 -0.30 ▼ -9.09 3,600 3,500 3,300 11,400 37,620,000
01/03/2023 3,600 -0.10 ▼ -2.78 3,700 3,700 3,400 2,800 10,080,000
28/02/2023 3,700 0.30 ▲ 8.11 3,400 3,700 3,400 13,000 48,100,000
27/02/2023 3,400 0.10 ▲ 2.94 3,300 3,400 3,300 5,600 19,040,000
24/02/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
23/02/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,100 3,630,000
22/02/2023 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 600 1,980,000
21/02/2023 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 12,400 39,680,000
20/02/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 600 1,980,000
17/02/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 700 2,310,000
16/02/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
15/02/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 2,700 8,910,000
14/02/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 500 1,650,000
13/02/2023 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 3,100 10,230,000
10/02/2023 3,200 -0.20 ▼ -6.25 3,400 3,300 3,200 5,700 18,240,000
09/02/2023 3,400 0.20 ▲ 5.88 3,200 3,400 3,200 800 2,720,000
08/02/2023 3,200 -0.20 ▼ -6.25 3,400 3,200 3,200 500 1,600,000
07/02/2023 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 800 2,720,000
06/02/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 3,300 11,220,000
03/02/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 900 3,060,000
02/02/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 1,800 6,120,000
01/02/2023 3,400 0.20 ▲ 5.88 3,200 3,400 3,200 12,200 41,480,000
31/01/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
30/01/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 400 1,280,000
27/01/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
19/01/2023 3,200 0.20 ▲ 6.25 3,000 3,300 3,000 7,400 23,680,000
18/01/2023 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,200 6,600,000
17/01/2023 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 5,100 15,300,000
16/01/2023 3,100 -0.30 ▼ -9.68 3,400 3,400 3,100 5,800 17,980,000
13/01/2023 3,400 -0.10 ▼ -2.94 3,500 3,400 3,200 1,300 4,420,000
12/01/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
11/01/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
10/01/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
09/01/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
06/01/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,200 9,200 32,200,000
05/01/2023 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 100 350,000
04/01/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 500 1,800,000
03/01/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
30/12/2022 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
29/12/2022 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
28/12/2022 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
27/12/2022 3,600 -0.40 ▼ -11.11 4,000 4,200 3,600 200 720,000
26/12/2022 4,000 0.20 ▲ 5.00 3,800 4,000 4,000 100 400,000
23/12/2022 3,800 0.20 ▲ 5.26 3,600 3,800 3,800 100 380,000
22/12/2022 3,600 -0.40 ▼ -11.11 4,000 3,600 3,600 100 360,000
21/12/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
20/12/2022 4,000 0.00 ■■ 0.00 4,000 4,300 4,000 600 2,400,000
19/12/2022 4,000 0.20 ▲ 5.00 3,800 4,000 4,000 100 400,000
15/12/2022 3,800 0.10 ▲ 2.63 3,700 3,900 3,400 2,200 8,360,000
14/12/2022 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
13/12/2022 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
12/12/2022 3,700 0.30 ▲ 8.11 3,400 3,700 3,700 5,500 20,350,000
09/12/2022 3,400 -0.30 ▼ -8.82 3,700 3,900 3,400 2,100 7,140,000
08/12/2022 3,700 0.20 ▲ 5.41 3,500 3,700 3,700 100 370,000
07/12/2022 3,500 -0.20 ▼ -5.71 3,700 3,500 3,400 1,400 4,900,000
06/12/2022 3,700 0.20 ▲ 5.41 3,500 3,700 3,700 100 370,000
05/12/2022 3,500 -0.20 ▼ -5.71 3,700 3,500 3,500 1,400 4,900,000
02/12/2022 3,700 0.10 ▲ 2.70 3,600 3,700 3,400 400 1,480,000
01/12/2022 3,600 0.10 ▲ 2.78 3,500 3,600 3,600 100 360,000
30/11/2022 3,500 -0.10 ▼ -2.86 3,600 3,900 3,400 5,800 20,300,000
29/11/2022 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
28/11/2022 3,600 -0.20 ▼ -5.56 3,800 4,000 3,600 200 720,000
25/11/2022 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
24/11/2022 3,800 -0.10 ▼ -2.63 3,900 3,800 3,600 300 1,140,000
23/11/2022 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
22/11/2022 3,900 -0.10 ▼ -2.56 4,000 3,900 3,700 500 1,950,000
21/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
18/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
17/11/2022 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 200 800,000
16/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
15/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
14/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
11/11/2022 4,000 0.20 ▲ 5.00 3,800 4,000 3,500 2,100 8,400,000
10/11/2022 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
09/11/2022 3,800 0.20 ▲ 5.26 3,600 3,800 3,800 100 380,000
08/11/2022 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
07/11/2022 3,600 0.20 ▲ 5.56 3,400 3,600 3,600 100 360,000
04/11/2022 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 400 1,360,000
03/11/2022 3,400 -0.20 ▼ -5.88 3,600 3,800 3,400 300 1,020,000
02/11/2022 3,600 0.20 ▲ 5.56 3,400 3,700 3,200 500 1,800,000
01/11/2022 3,400 0.20 ▲ 5.88 3,200 3,400 3,300 300 1,020,000
31/10/2022 3,200 0.20 ▲ 6.25 3,000 3,300 2,800 600 1,920,000
28/10/2022 3,000 -0.30 ▼ -10.00 3,300 3,600 3,000 400 1,200,000
27/10/2022 3,300 0.30 ▲ 9.09 3,000 3,300 3,200 200 660,000
26/10/2022 3,000 -0.10 ▼ -3.33 3,100 3,400 2,900 1,500 4,500,000
25/10/2022 3,100 -0.20 ▼ -6.45 3,300 3,100 3,100 1,300 4,030,000
24/10/2022 3,300 -0.10 ▼ -3.03 3,400 3,300 3,300 100 330,000
21/10/2022 3,400 -0.20 ▼ -5.88 3,600 3,900 3,400 600 2,040,000
20/10/2022 3,600 -0.30 ▼ -8.33 3,900 4,100 3,600 5,100 18,360,000
19/10/2022 3,900 -0.40 ▼ -10.26 4,300 4,300 3,900 700 2,730,000
18/10/2022 4,300 -0.10 ▼ -2.33 4,400 4,300 4,000 200 860,000
17/10/2022 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
14/10/2022 4,400 0.10 ▲ 2.27 4,300 4,400 3,900 200 880,000
13/10/2022 4,300 -0.10 ▼ -2.33 4,400 4,300 4,000 400 1,720,000
12/10/2022 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
11/10/2022 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
07/10/2022 4,400 0.10 ▲ 2.27 4,300 4,400 3,900 800 3,520,000
06/10/2022 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
05/10/2022 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 600 2,580,000
04/10/2022 4,300 -0.40 ▼ -9.30 4,700 4,300 4,300 900 3,870,000
03/10/2022 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
30/09/2022 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
29/09/2022 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
28/09/2022 4,700 0.00 ■■ 0.00 4,700 4,700 4,400 900 4,230,000
27/09/2022 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
26/09/2022 4,700 -0.10 ▼ -2.13 4,800 4,800 4,500 6,800 31,960,000
23/09/2022 4,800 0.00 ■■ 0.00 4,800 0 0 0 0
22/09/2022 4,800 0.00 ■■ 0.00 4,800 0 0 0 0
21/09/2022 4,800 0.20 ▲ 4.17 4,600 4,900 4,600 4,600 22,080,000
20/09/2022 4,600 -0.30 ▼ -6.52 4,900 4,900 4,600 2,300 10,580,000
19/09/2022 4,900 0.20 ▲ 4.08 4,700 4,900 4,700 3,200 15,680,000
16/09/2022 4,700 -0.30 ▼ -6.38 5,000 5,000 4,700 400 1,880,000
15/09/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
14/09/2022 5,000 -0.30 ▼ -6.00 5,300 5,200 5,000 200 1,000,000
13/09/2022 5,300 -0.10 ▼ -1.89 5,400 5,300 5,300 200 1,060,000
12/09/2022 5,400 0.30 ▲ 5.56 5,100 5,400 5,200 200 1,080,000
09/09/2022 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 100 510,000
08/09/2022 5,200 -0.10 ▼ -1.92 5,300 5,800 5,200 300 1,560,000
07/09/2022 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
06/09/2022 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
05/09/2022 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 80,000 424,000,000
31/08/2022 5,300 -0.10 ▼ -1.89 5,400 5,300 5,000 400 2,120,000
30/08/2022 5,400 0.00 ■■ 0.00 5,400 5,400 5,100 300 1,620,000
29/08/2022 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 200 1,080,000
26/08/2022 5,400 0.00 ■■ 0.00 5,400 5,400 5,100 300 1,620,000
25/08/2022 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
24/08/2022 5,400 0.10 ▲ 1.85 5,300 5,400 5,300 2,600 14,040,000
23/08/2022 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
22/08/2022 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 4,200 22,260,000
19/08/2022 5,200 -0.20 ▼ -3.85 5,400 5,200 5,200 500 2,600,000
18/08/2022 5,400 0.20 ▲ 3.70 5,200 5,400 5,200 4,300 23,220,000
17/08/2022 5,200 -0.20 ▼ -3.85 5,400 5,200 5,200 4,000 20,800,000
16/08/2022 5,400 0.10 ▲ 1.85 5,300 5,400 5,300 1,300 7,020,000
15/08/2022 5,300 -0.10 ▼ -1.89 5,400 5,300 5,000 400 2,120,000
12/08/2022 5,400 0.10 ▲ 1.85 5,300 5,400 5,200 4,600 24,840,000
11/08/2022 5,300 0.00 ■■ 0.00 5,300 5,400 5,100 10,800 57,240,000
10/08/2022 5,300 0.00 ■■ 0.00 5,300 5,300 5,000 2,900 15,370,000
09/08/2022 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
08/08/2022 5,300 0.10 ▲ 1.89 5,200 5,300 5,000 2,200 11,660,000
05/08/2022 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 1,100 5,720,000
04/08/2022 5,200 0.30 ▲ 5.77 4,900 5,200 5,000 4,800 24,960,000
03/08/2022 4,900 -0.10 ▼ -2.04 5,000 5,200 4,900 14,900 73,010,000
02/08/2022 5,000 -0.30 ▼ -6.00 5,300 5,200 5,000 15,100 75,500,000
01/08/2022 5,300 -0.10 ▼ -1.89 5,400 5,500 5,300 700 3,710,000
29/07/2022 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 400 2,160,000
28/07/2022 5,400 0.00 ■■ 0.00 5,400 5,400 5,000 300 1,620,000
27/07/2022 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
26/07/2022 5,400 0.10 ▲ 1.85 5,300 5,400 5,400 400 2,160,000
25/07/2022 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
22/07/2022 5,300 -0.10 ▼ -1.89 5,400 5,300 5,200 200 1,060,000
21/07/2022 5,400 0.10 ▲ 1.85 5,300 5,400 5,400 100 540,000
20/07/2022 5,300 -0.20 ▼ -3.77 5,500 5,400 5,000 2,100 11,130,000
19/07/2022 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 1,500 8,250,000
18/07/2022 5,400 0.10 ▲ 1.85 5,300 5,400 5,300 1,800 9,720,000
15/07/2022 5,300 -0.10 ▼ -1.89 5,400 5,300 4,900 20,400 108,120,000
14/07/2022 5,400 0.30 ▲ 5.56 5,100 5,400 5,200 300 1,620,000
13/07/2022 5,100 0.20 ▲ 3.92 4,900 5,100 5,100 100 510,000
12/07/2022 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
11/07/2022 4,900 -0.20 ▼ -4.08 5,100 5,000 4,900 2,000 9,800,000
08/07/2022 5,100 0.00 ■■ 0.00 5,100 0 0 0 0
07/07/2022 5,100 -0.10 ▼ -1.96 5,200 5,100 4,700 800 4,080,000
06/07/2022 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
05/07/2022 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
04/07/2022 5,200 0.00 ■■ 0.00 5,200 5,200 4,700 800 4,160,000
01/07/2022 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
30/06/2022 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
29/06/2022 5,200 0.20 ▲ 3.85 5,000 5,300 4,500 800 4,160,000
28/06/2022 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 3,000 15,000,000
27/06/2022 4,900 0.30 ▲ 6.12 4,600 4,900 4,700 3,200 15,680,000
24/06/2022 4,600 0.10 ▲ 2.17 4,500 4,600 4,500 1,900 8,740,000
23/06/2022 4,500 -0.20 ▼ -4.44 4,700 4,700 4,300 3,600 16,200,000
22/06/2022 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,300 6,110,000
21/06/2022 4,700 -0.40 ▼ -8.51 5,100 4,700 4,600 17,600 82,720,000
20/06/2022 5,100 -0.40 ▼ -7.84 5,500 5,100 5,000 2,200 11,220,000
17/06/2022 5,500 -0.10 ▼ -1.82 5,600 5,500 5,100 300 1,650,000
16/06/2022 5,600 -0.10 ▼ -1.79 5,700 5,700 5,200 2,200 12,320,000
15/06/2022 5,700 0.00 ■■ 0.00 5,700 5,700 5,200 4,600 26,220,000
14/06/2022 5,700 0.50 ▲ 8.77 5,200 5,700 5,300 9,300 53,010,000
13/06/2022 5,200 -0.40 ▼ -7.69 5,600 5,600 5,200 2,100 10,920,000
10/06/2022 5,600 -0.20 ▼ -3.57 5,800 5,600 5,300 16,600 92,960,000
09/06/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 200 1,160,000
08/06/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,400 3,900 22,620,000
07/06/2022 5,800 0.30 ▲ 5.17 5,500 5,800 5,600 400 2,320,000
06/06/2022 5,500 -0.40 ▼ -7.27 5,900 6,000 5,400 8,100 44,550,000
03/06/2022 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 8,200 48,380,000
02/06/2022 5,900 0.20 ▲ 3.39 5,700 5,900 5,600 9,400 55,460,000
01/06/2022 5,700 -0.10 ▼ -1.75 5,800 5,800 5,600 4,400 25,080,000
31/05/2022 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 1,600 9,280,000
30/05/2022 5,800 -0.20 ▼ -3.45 6,000 6,000 5,800 900 5,220,000
27/05/2022 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 38,100 228,600,000
26/05/2022 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 400 2,400,000
25/05/2022 6,000 -0.10 ▼ -1.67 6,100 6,000 5,500 13,200 79,200,000
24/05/2022 6,100 0.00 ■■ 0.00 6,100 6,100 5,600 200 1,220,000
23/05/2022 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
20/05/2022 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
19/05/2022 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
18/05/2022 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 1,200 7,320,000
17/05/2022 6,000 0.10 ▲ 1.67 5,900 6,200 5,800 15,400 92,400,000
16/05/2022 5,900 0.00 ■■ 0.00 5,900 6,200 5,400 800 4,720,000
13/05/2022 5,900 0.00 ■■ 0.00 5,900 6,000 5,500 3,900 23,010,000
12/05/2022 5,900 -0.30 ▼ -5.08 6,200 6,100 5,900 400 2,360,000
11/05/2022 6,200 0.20 ▲ 3.23 6,000 6,200 5,900 600 3,720,000
10/05/2022 6,000 0.10 ▲ 1.67 5,900 6,200 6,000 700 4,200,000
09/05/2022 5,900 -0.50 ▼ -8.47 6,400 6,300 5,800 11,000 64,900,000
29/04/2022 6,500 0.40 ▲ 6.15 6,100 6,500 6,100 13,300 86,450,000
28/04/2022 6,100 0.00 ■■ 0.00 6,100 6,200 5,500 48,400 295,240,000
27/04/2022 6,100 -0.30 ▼ -4.92 6,400 6,300 5,800 26,900 164,090,000
26/04/2022 6,400 0.50 ▲ 7.81 5,900 6,400 5,500 4,600 29,440,000
25/04/2022 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
23/04/2022 5,900 -0.10 ▼ -1.69 6,000 6,500 5,900 1,930 11,387,000
22/04/2022 5,900 -0.10 ▼ -1.69 6,000 6,500 5,900 1,930 11,387,000
21/04/2022 6,000 -0.50 ▼ -8.33 6,500 6,100 6,000 2,210 13,260,000
20/04/2022 6,500 -0.70 ▼ -10.77 7,200 6,600 6,500 940 6,110,000
19/04/2022 7,200 0.00 ■■ 0.00 7,200 7,200 6,500 860 6,192,000
18/04/2022 7,200 -0.20 ▼ -2.78 7,400 7,600 7,000 2,310 16,632,000
16/04/2022 7,400 0.10 ▲ 1.35 7,300 7,500 7,300 420 3,108,000
15/04/2022 7,400 0.10 ▲ 1.35 7,300 7,500 7,300 4,200 31,080,000
14/04/2022 7,300 0.00 ■■ 0.00 7,300 7,600 7,300 1,200 8,760,000
13/04/2022 7,300 -0.40 ▼ -5.48 7,700 7,300 7,200 3,500 25,550,000
12/04/2022 7,700 0.00 ■■ 0.00 7,700 7,700 7,200 7,700 59,290,000
08/04/2022 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 5,700 43,890,000
07/04/2022 7,700 -0.40 ▼ -5.19 8,100 8,000 7,700 39,700 305,690,000
06/04/2022 8,100 -0.10 ▼ -1.23 8,200 8,300 8,000 24,300 196,830,000
05/04/2022 8,200 -0.20 ▼ -2.44 8,400 8,400 8,000 39,400 323,080,000
04/04/2022 8,400 0.00 ■■ 0.00 8,400 8,500 8,000 43,900 368,760,000
01/04/2022 8,400 -0.20 ▼ -2.38 8,600 8,800 8,300 99,100 832,440,000
31/03/2022 8,600 0.60 ▲ 6.98 8,000 8,700 8,000 90,700 780,020,000
30/03/2022 8,000 0.00 ■■ 0.00 8,000 8,700 7,900 107,800 862,400,000
29/03/2022 8,000 -0.20 ▼ -2.50 8,200 8,200 7,900 35,100 280,800,000
28/03/2022 8,200 0.20 ▲ 2.44 8,000 8,400 7,800 85,800 703,560,000
25/03/2022 8,000 0.20 ▲ 2.50 7,800 8,200 7,700 129,300 1,034,400,000
24/03/2022 7,800 0.10 ▲ 1.28 7,700 8,000 7,700 95,100 741,780,000
23/03/2022 7,700 -0.10 ▼ -1.30 7,800 7,900 7,600 16,200 124,740,000
22/03/2022 7,800 0.00 ■■ 0.00 7,800 8,000 7,600 22,100 172,380,000
21/03/2022 7,800 0.20 ▲ 2.56 7,600 7,900 7,500 46,800 365,040,000
18/03/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 62,100 471,960,000
17/03/2022 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 10,000 76,000,000
16/03/2022 7,600 -0.20 ▼ -2.63 7,800 7,900 7,500 29,300 222,680,000
15/03/2022 7,800 -0.20 ▼ -2.56 8,000 8,000 7,700 4,600 35,880,000
14/03/2022 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 55,500 444,000,000
11/03/2022 8,000 0.40 ▲ 5.00 7,600 8,100 7,400 135,400 1,083,200,000
10/03/2022 7,600 0.20 ▲ 2.63 7,400 7,700 7,300 47,800 363,280,000
09/03/2022 7,400 -0.10 ▼ -1.35 7,500 7,500 7,200 10,100 74,740,000
08/03/2022 7,500 0.10 ▲ 1.33 7,400 7,500 7,300 21,000 157,500,000
07/03/2022 7,400 0.10 ▲ 1.35 7,300 7,500 7,300 48,600 359,640,000
04/03/2022 7,300 0.00 ■■ 0.00 7,300 7,600 7,300 23,400 170,820,000
03/03/2022 7,300 0.30 ▲ 4.11 7,000 7,400 7,100 28,300 206,590,000
02/03/2022 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 8,800 61,600,000
01/03/2022 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 22,400 156,800,000
28/02/2022 7,000 -0.10 ▼ -1.43 7,100 7,100 6,500 5,700 39,900,000
25/02/2022 7,100 0.20 ▲ 2.82 6,900 7,100 6,900 9,500 67,450,000
24/02/2022 6,900 -0.20 ▼ -2.90 7,100 7,100 6,900 22,400 154,560,000
23/02/2022 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 16,000 113,600,000
22/02/2022 7,100 0.10 ▲ 1.41 7,000 7,200 6,900 7,100 50,410,000
21/02/2022 7,000 -0.20 ▼ -2.86 7,200 7,200 6,800 35,400 247,800,000
18/02/2022 7,200 0.10 ▲ 1.39 7,100 7,300 7,000 1,400 10,080,000
17/02/2022 7,100 -0.20 ▼ -2.82 7,300 7,400 7,000 12,500 88,750,000
16/02/2022 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 2,600 18,980,000
15/02/2022 7,300 0.30 ▲ 4.11 7,000 7,300 6,900 2,400 17,520,000
14/02/2022 7,000 -0.30 ▼ -4.29 7,300 7,400 7,000 2,200 15,400,000
11/02/2022 7,300 -0.10 ▼ -1.37 7,400 7,500 7,300 2,100 15,330,000
10/02/2022 7,400 0.30 ▲ 4.05 7,100 7,400 7,100 46,100 341,140,000
09/02/2022 7,100 -0.30 ▼ -4.23 7,400 7,400 7,100 600 4,260,000
08/02/2022 7,400 0.20 ▲ 2.70 7,200 7,400 7,100 8,100 59,940,000
07/02/2022 7,200 0.20 ▲ 2.78 7,000 7,400 7,000 5,300 38,160,000
28/01/2022 7,000 0.00 ■■ 0.00 7,000 7,000 6,400 16,900 118,300,000
27/01/2022 7,000 0.40 ▲ 5.71 6,600 7,200 6,300 4,700 32,900,000
26/01/2022 6,600 -0.30 ▼ -4.55 6,900 6,900 6,600 10,900 71,940,000
25/01/2022 6,900 -0.10 ▼ -1.45 7,000 7,000 6,700 7,700 53,130,000
24/01/2022 7,000 -0.70 ▼ -10.00 7,700 7,500 7,000 17,800 124,600,000
21/01/2022 7,700 0.30 ▲ 3.90 7,400 7,700 7,300 23,000 177,100,000
20/01/2022 7,400 0.50 ▲ 6.76 6,900 7,400 6,400 9,200 68,080,000
19/01/2022 6,900 -0.10 ▼ -1.45 7,000 7,300 6,400 22,900 158,010,000
18/01/2022 7,000 -0.30 ▼ -4.29 7,300 7,300 6,700 39,800 278,600,000
17/01/2022 7,300 -0.50 ▼ -6.85 7,800 7,800 7,300 16,900 123,370,000
14/01/2022 7,800 0.20 ▲ 2.56 7,600 7,900 7,400 5,300 41,340,000
13/01/2022 7,600 -0.60 ▼ -7.89 8,200 8,200 7,500 149,800 1,138,480,000
12/01/2022 8,200 -0.20 ▼ -2.44 8,400 8,500 8,100 43,900 359,980,000
11/01/2022 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 21,300 178,920,000
10/01/2022 8,400 0.20 ▲ 2.38 8,200 8,900 8,200 102,000 856,800,000
07/01/2022 8,200 -0.20 ▼ -2.44 8,400 8,400 8,200 146,300 1,199,660,000
06/01/2022 8,400 0.20 ▲ 2.38 8,200 8,400 8,200 45,400 381,360,000
05/01/2022 8,200 -0.30 ▼ -3.66 8,500 8,400 8,100 36,000 295,200,000
04/01/2022 8,500 -0.20 ▼ -2.35 8,700 8,700 8,400 19,200 163,200,000
31/12/2021 8,700 -0.10 ▼ -1.15 8,800 8,800 8,200 46,000 400,200,000
30/12/2021 8,800 0.60 ▲ 6.82 8,200 8,900 8,300 98,700 868,560,000
29/12/2021 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 79,400 651,080,000
22/12/2021 8,200 -0.10 ▼ -1.22 8,300 8,300 7,600 36,200 296,840,000
21/12/2021 8,300 0.10 ▲ 1.20 8,200 8,300 8,100 19,700 163,510,000
20/12/2021 8,200 0.00 ■■ 0.00 8,200 8,300 7,900 105,900 868,380,000
17/12/2021 8,200 0.00 ■■ 0.00 8,200 8,500 8,000 33,300 273,060,000
16/12/2021 8,200 -0.10 ▼ -1.22 8,300 8,300 8,000 22,600 185,320,000
15/12/2021 8,300 0.00 ■■ 0.00 8,300 8,600 8,000 37,900 314,570,000
14/12/2021 8,100 -0.40 ▼ -4.94 8,500 8,500 8,000 10,400 84,240,000
13/12/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,100 28,900 245,650,000
10/12/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,100 17,700 150,450,000
09/12/2021 8,500 0.00 ■■ 0.00 8,500 8,700 8,100 30,300 257,550,000
08/12/2021 8,500 -0.20 ▼ -2.35 8,700 8,800 8,400 39,500 335,750,000
07/12/2021 8,700 0.30 ▲ 3.45 8,400 9,000 7,600 31,700 275,790,000
06/12/2021 8,400 -0.50 ▼ -5.95 8,900 9,300 8,100 24,900 209,160,000
03/12/2021 8,900 -0.40 ▼ -4.49 9,300 9,500 8,800 83,000 738,700,000
02/12/2021 9,300 0.30 ▲ 3.23 9,000 9,600 8,900 153,500 1,427,550,000
01/12/2021 9,000 -0.40 ▼ -4.44 9,400 9,800 8,800 81,300 731,700,000
30/11/2021 9,400 0.00 ■■ 0.00 9,400 10,100 9,000 86,000 808,400,000
29/11/2021 9,400 -0.20 ▼ -2.13 9,600 10,400 9,400 73,600 691,840,000
26/11/2021 9,600 0.80 ▲ 8.33 8,800 9,600 8,800 249,800 2,398,080,000
25/11/2021 8,800 0.80 ▲ 9.09 8,000 8,800 7,900 218,200 1,920,160,000
24/11/2021 8,000 0.00 ■■ 0.00 8,000 8,200 7,800 78,700 629,600,000
23/11/2021 8,000 0.30 ▲ 3.75 7,700 8,000 7,700 38,800 310,400,000
22/11/2021 7,700 -0.40 ▼ -5.19 8,100 8,200 7,500 68,400 526,680,000
19/11/2021 8,100 -0.20 ▼ -2.47 8,300 8,400 7,500 139,500 1,129,950,000
18/11/2021 8,300 0.10 ▲ 1.20 8,200 8,300 8,100 90,400 750,320,000
17/11/2021 8,200 0.10 ▲ 1.22 8,100 8,300 7,600 128,800 1,056,160,000
16/11/2021 8,100 -0.30 ▼ -3.70 8,400 8,500 8,000 141,200 1,143,720,000
15/11/2021 8,400 0.10 ▲ 1.19 8,300 8,600 8,100 147,400 1,238,160,000
12/11/2021 8,300 0.50 ▲ 6.02 7,800 8,400 7,900 192,500 1,597,750,000
11/11/2021 7,800 0.30 ▲ 3.85 7,500 8,100 7,500 136,600 1,065,480,000
10/11/2021 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 84,400 633,000,000
09/11/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 47,200 354,000,000
08/11/2021 7,500 -0.10 ▼ -1.33 7,600 7,700 7,400 104,200 781,500,000
05/11/2021 7,600 0.10 ▲ 1.32 7,500 7,600 7,300 78,900 599,640,000
04/11/2021 7,500 -0.10 ▼ -1.33 7,600 7,800 7,500 6,730 50,475,000
03/11/2021 7,600 -0.40 ▼ -5.26 8,000 8,000 7,500 185,500 1,409,800,000
02/11/2021 8,000 0.20 ▲ 2.50 7,800 8,000 7,400 183,200 1,465,600,000
01/11/2021 7,800 0.00 ■■ 0.00 7,800 8,100 7,600 149,500 1,166,100,000
29/10/2021 7,800 0.50 ▲ 6.41 7,300 8,000 7,300 70,900 553,020,000
28/10/2021 7,300 -0.80 ▼ -10.96 8,100 7,900 7,300 629,700 4,596,810,000
27/10/2021 8,100 0.40 ▲ 4.94 7,700 8,300 7,900 73,900 598,590,000
26/10/2021 7,700 0.70 ▲ 9.09 7,000 7,700 7,500 40,600 312,620,000
25/10/2021 7,000 0.60 ▲ 8.57 6,400 7,000 6,400 886,000 6,202,000,000
22/10/2021 6,400 -0.10 ▼ -1.56 6,500 6,600 6,200 65,100 416,640,000
21/10/2021 6,500 0.10 ▲ 1.54 6,400 6,800 6,300 37,500 243,750,000
20/10/2021 6,400 0.00 ■■ 0.00 6,400 6,500 6,100 72,500 464,000,000
19/10/2021 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 56,300 360,320,000
18/10/2021 6,300 0.10 ▲ 1.59 6,200 6,300 6,200 29,200 183,960,000
15/10/2021 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 11,700 72,540,000
14/10/2021 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 28,300 175,460,000
13/10/2021 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 4,000 24,800,000
12/10/2021 6,200 -0.20 ▼ -3.23 6,400 6,300 6,100 17,000 105,400,000
11/10/2021 6,400 0.00 ■■ 0.00 6,400 6,500 6,100 29,800 190,720,000
08/10/2021 6,400 0.20 ▲ 3.13 6,200 6,500 6,100 11,400 72,960,000
07/10/2021 6,400 -0.10 ▼ -1.56 6,500 6,500 6,300 25,000 160,000,000
06/10/2021 6,500 0.10 ▲ 1.54 6,400 6,500 6,400 34,000 221,000,000
05/10/2021 6,400 -0.10 ▼ -1.56 6,500 6,500 6,100 10,900 69,760,000
04/10/2021 6,500 0.00 ■■ 0.00 6,600 6,500 6,200 16,000 104,000,000
01/10/2021 6,500 -0.10 ▼ -1.54 6,600 6,500 6,200 18,400 119,600,000
30/09/2021 6,600 0.10 ▲ 1.52 6,500 6,700 6,300 29,900 197,340,000
29/09/2021 6,500 0.40 ▲ 6.15 6,100 6,600 6,200 74,700 485,550,000
28/09/2021 6,100 0.40 ▲ 6.56 6,100 6,100 5,700 11,200 68,320,000
27/09/2021 5,700 -0.40 ▼ -7.02 6,100 6,200 5,700 25,200 143,640,000
24/09/2021 6,100 -0.60 ▼ -9.84 6,700 7,000 6,100 64,000 390,400,000
23/09/2021 6,700 -0.20 ▼ -2.99 6,900 7,400 6,500 51,000 341,700,000
22/09/2021 6,900 0.50 ▲ 7.25 6,400 6,900 6,500 75,700 522,330,000
21/09/2021 6,400 0.10 ▲ 1.56 6,300 6,400 6,000 20,100 128,640,000
20/09/2021 6,300 -0.10 ▼ -1.59 6,400 6,400 5,800 31,900 200,970,000
17/09/2021 6,400 0.10 ▲ 1.56 6,300 6,400 5,800 29,000 185,600,000
16/09/2021 6,300 0.20 ▲ 3.17 6,100 6,700 6,300 66,700 420,210,000
15/09/2021 6,100 0.50 ▲ 8.20 5,600 6,100 5,600 37,200 226,920,000
14/09/2021 5,600 -0.40 ▼ -7.14 6,000 6,000 5,600 20,700 115,920,000
13/09/2021 6,000 0.40 ▲ 6.67 5,600 6,100 5,900 7,500 45,000,000
10/09/2021 5,600 0.20 ▲ 3.57 5,400 5,600 5,400 5,700 31,920,000
09/09/2021 5,400 -0.10 ▼ -1.85 5,500 5,800 5,400 1,900 10,260,000
08/09/2021 5,500 -0.10 ▼ -1.82 5,600 5,900 5,400 13,200 72,600,000
07/09/2021 5,600 -0.10 ▼ -1.79 5,700 5,700 5,400 31,600 176,960,000
06/09/2021 5,700 -0.10 ▼ -1.75 5,800 6,200 5,300 19,100 108,870,000
01/09/2021 5,800 0.30 ▲ 5.17 5,500 6,000 5,500 8,000 46,400,000
31/08/2021 5,500 0.20 ▲ 3.64 5,300 5,700 5,100 15,100 83,050,000
30/08/2021 5,300 0.40 ▲ 7.55 4,900 5,300 4,800 133,700 708,610,000
27/08/2021 4,900 0.10 ▲ 2.04 4,800 5,000 4,600 3,500 17,150,000
26/08/2021 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 400 1,920,000
25/08/2021 4,700 -0.10 ▼ -2.13 4,800 4,800 4,400 2,200 10,340,000
24/08/2021 4,800 -0.10 ▼ -2.08 4,900 4,900 4,700 1,900 9,120,000
23/08/2021 4,900 -0.10 ▼ -2.04 5,000 4,900 4,700 2,200 10,780,000
20/08/2021 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 7,300 36,500,000
19/08/2021 5,000 0.20 ▲ 4.00 4,800 5,000 4,900 10,500 52,500,000
18/08/2021 4,800 -0.10 ▼ -2.08 4,900 4,900 4,800 17,100 82,080,000
17/08/2021 4,900 0.00 ■■ 0.00 4,900 5,000 4,700 15,100 73,990,000
16/08/2021 4,900 -0.10 ▼ -2.04 5,000 5,000 4,900 1,400 6,860,000
13/08/2021 5,000 -0.10 ▼ -2.00 5,100 5,100 4,900 3,500 17,500,000
12/08/2021 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 27,400 139,740,000
11/08/2021 5,100 -0.10 ▼ -1.96 5,200 5,100 4,900 2,900 14,790,000
10/08/2021 5,200 0.30 ▲ 5.77 4,900 5,200 4,800 8,500 44,200,000
09/08/2021 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 1,300 6,370,000
06/08/2021 4,900 0.00 ■■ 0.00 4,900 5,100 4,700 2,100 10,290,000
05/08/2021 4,900 -0.20 ▼ -4.08 5,100 4,900 4,900 5,800 28,420,000
04/08/2021 5,100 0.10 ▲ 1.96 5,000 5,100 4,800 500 2,550,000
03/08/2021 5,000 0.10 ▲ 2.00 4,900 5,000 4,800 2,100 10,500,000
02/08/2021 4,900 0.10 ▲ 2.04 4,800 5,100 4,700 5,200 25,480,000
30/07/2021 4,800 -0.10 ▼ -2.08 4,900 4,900 4,700 300 1,440,000
29/07/2021 4,900 0.20 ▲ 4.08 4,700 5,000 4,700 13,000 63,700,000
28/07/2021 4,700 0.00 ■■ 0.00 4,700 4,900 4,600 1,700 7,990,000
27/07/2021 4,700 -0.20 ▼ -4.26 4,900 5,100 4,500 16,200 76,140,000
26/07/2021 4,900 0.20 ▲ 4.08 4,800 4,900 4,900 100 490,000
23/07/2021 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 300 1,410,000
22/07/2021 4,800 -0.20 ▼ -4.17 5,000 4,800 4,800 100 480,000
21/07/2021 5,000 0.10 ▲ 2.00 4,900 5,000 4,600 1,400 7,000,000
20/07/2021 4,900 0.10 ▲ 2.04 4,800 5,000 4,800 1,700 8,330,000
19/07/2021 4,800 -0.20 ▼ -4.17 5,000 4,800 4,800 100 480,000
16/07/2021 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
15/07/2021 5,000 -0.10 ▼ -2.00 5,100 5,000 4,700 10,600 53,000,000
14/07/2021 5,100 0.00 ■■ 0.00 5,100 5,200 4,700 500 2,550,000
13/07/2021 5,100 0.30 ▲ 5.88 4,800 5,100 4,600 300 1,530,000
12/07/2021 4,800 -0.40 ▼ -8.33 5,200 4,900 4,800 5,300 25,440,000
09/07/2021 5,200 0.20 ▲ 3.85 5,000 5,200 5,000 1,600 8,320,000
08/07/2021 5,000 -0.10 ▼ -2.00 5,100 5,200 4,900 1,900 9,500,000
07/07/2021 5,100 -0.30 ▼ -5.88 5,400 5,200 5,000 9,500 48,450,000
06/07/2021 5,400 0.20 ▲ 3.70 5,200 5,400 5,200 800 4,320,000
05/07/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 6,100 31,720,000
02/07/2021 5,200 -0.10 ▼ -1.92 5,300 5,400 5,200 13,300 69,160,000
01/07/2021 5,300 -0.30 ▼ -5.66 5,600 5,600 5,200 4,300 22,790,000
30/06/2021 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 11,300 63,280,000
29/06/2021 5,600 0.30 ▲ 5.36 5,300 5,600 5,300 7,700 43,120,000
28/06/2021 5,300 -0.10 ▼ -1.89 5,400 5,500 5,200 7,900 41,870,000
25/06/2021 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 30,900 166,860,000
24/06/2021 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
23/06/2021 5,400 -0.10 ▼ -1.85 5,500 5,400 5,200 3,900 21,060,000
22/06/2021 5,500 -0.20 ▼ -3.64 5,700 5,500 5,300 4,200 23,100,000
21/06/2021 5,700 -0.10 ▼ -1.75 5,800 5,700 5,600 800 4,560,000
18/06/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,300 7,500 43,500,000
17/06/2021 5,800 0.30 ▲ 5.17 5,500 5,800 5,400 3,100 17,980,000
16/06/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,200 4,900 26,950,000
15/06/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 400 2,200,000
14/06/2021 5,500 -0.10 ▼ -1.82 5,600 5,600 5,200 3,600 19,800,000
11/06/2021 5,600 -0.10 ▼ -1.79 5,700 5,700 5,300 2,600 14,560,000
10/06/2021 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
09/06/2021 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 2,200 12,540,000
08/06/2021 5,700 0.00 ■■ 0.00 5,700 5,700 5,300 1,000 5,700,000
07/06/2021 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 41,300 235,410,000
04/06/2021 5,700 0.30 ▲ 5.26 5,400 5,900 5,400 12,400 70,680,000
03/06/2021 5,400 -0.50 ▼ -9.26 5,900 5,900 5,400 14,200 76,680,000
02/06/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 5,400 31,860,000
01/06/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 1,400 8,260,000
31/05/2021 5,900 0.00 ■■ 0.00 5,800 5,900 5,600 4,500 26,550,000
28/05/2021 5,900 0.10 ▲ 1.69 5,800 6,100 5,600 32,900 194,110,000
27/05/2021 5,800 -0.10 ▼ -1.72 5,900 6,100 5,600 5,000 29,000,000
26/05/2021 5,900 -0.20 ▼ -3.39 6,100 6,000 5,500 9,100 53,690,000
25/05/2021 6,100 0.10 ▲ 1.64 6,000 6,200 5,700 19,500 118,950,000
24/05/2021 6,000 -0.10 ▼ -1.67 6,100 6,200 5,700 6,600 39,600,000
21/05/2021 6,100 0.10 ▲ 1.64 6,000 6,300 5,600 49,100 299,510,000
20/05/2021 6,000 -0.20 ▼ -3.33 6,200 6,000 5,600 9,500 57,000,000
19/05/2021 6,200 0.10 ▲ 1.61 6,100 6,300 5,700 14,600 90,520,000
18/05/2021 6,100 -0.30 ▼ -4.92 6,400 6,800 5,800 180,000 1,098,000,000
17/05/2021 6,400 -0.70 ▼ -10.94 7,100 7,100 6,400 102,200 654,080,000
14/05/2021 7,100 0.30 ▲ 4.23 6,800 7,200 6,200 78,800 559,480,000
13/05/2021 6,800 0.20 ▲ 2.94 6,600 7,000 6,300 45,600 310,080,000
12/05/2021 6,600 0.50 ▲ 7.58 6,100 6,700 6,000 180,100 1,188,660,000
11/05/2021 6,100 0.50 ▲ 8.20 5,600 6,100 5,200 211,700 1,291,370,000
10/05/2021 5,600 -0.20 ▼ -3.57 5,800 5,600 5,500 700 3,920,000
07/05/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,300 8,900 51,620,000
06/05/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,400 9,200 53,360,000
05/05/2021 5,800 0.10 ▲ 1.72 5,700 5,800 5,200 11,000 63,800,000
04/05/2021 5,200 -0.40 ▼ -7.69 5,600 5,400 5,200 300 1,560,000
29/04/2021 5,600 -0.40 ▼ -7.14 6,000 6,100 5,500 3,300 18,480,000
28/04/2021 6,000 0.20 ▲ 3.33 5,800 6,000 5,300 13,900 83,400,000
27/04/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,300 17,900 103,820,000
26/04/2021 5,800 -0.30 ▼ -5.17 6,100 6,000 5,800 500 2,900,000
23/04/2021 6,100 -0.10 ▼ -1.64 6,200 6,100 5,700 7,100 43,310,000
22/04/2021 6,200 0.00 ■■ 0.00 6,200 6,300 5,900 9,800 60,760,000
20/04/2021 6,200 0.00 ■■ 0.00 6,200 6,200 5,800 6,500 40,300,000
19/04/2021 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 22,700 140,740,000
16/04/2021 6,200 -0.10 ▼ -1.61 6,300 6,600 6,100 15,900 98,580,000
15/04/2021 6,300 -0.20 ▼ -3.17 6,500 6,500 6,300 43,300 272,790,000
14/04/2021 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 60,700 394,550,000
13/04/2021 6,500 -0.30 ▼ -4.62 6,800 6,700 6,300 65,800 427,700,000
12/04/2021 6,800 0.60 ▲ 8.82 6,200 6,800 5,900 177,400 1,206,320,000
09/04/2021 6,200 0.20 ▲ 3.23 6,000 6,300 6,000 95,900 594,580,000
08/04/2021 6,000 0.50 ▲ 8.33 5,500 6,000 5,900 113,300 679,800,000
07/04/2021 5,500 0.50 ▲ 9.09 5,000 5,500 5,100 46,200 254,100,000
06/04/2021 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 3,900 19,500,000
05/04/2021 5,100 0.00 ■■ 0.00 5,200 5,200 4,900 3,300 16,830,000
02/04/2021 5,100 -0.10 ▼ -1.96 5,200 5,200 5,000 12,600 64,260,000
01/04/2021 5,200 -0.10 ▼ -1.92 5,300 5,200 5,000 9,800 50,960,000
31/03/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 2,900 15,370,000
30/03/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 3,200 16,960,000
29/03/2021 5,300 0.20 ▲ 3.77 5,100 5,400 5,100 1,300 6,890,000
26/03/2021 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 4,300 21,930,000
25/03/2021 5,100 -0.10 ▼ -1.96 5,200 5,200 5,100 3,400 17,340,000
24/03/2021 5,200 0.10 ▲ 1.92 5,100 5,200 4,900 4,100 21,320,000
23/03/2021 5,100 0.20 ▲ 3.92 4,900 5,300 4,900 15,200 77,520,000
22/03/2021 4,900 -0.10 ▼ -2.04 5,000 5,000 4,800 5,300 25,970,000
19/03/2021 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 5,900 29,500,000
18/03/2021 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,300 11,500,000
17/03/2021 5,000 0.20 ▲ 4.00 4,800 5,000 4,800 5,300 26,500,000
16/03/2021 4,800 -0.10 ▼ -2.08 4,900 5,100 4,800 11,300 54,240,000
15/03/2021 4,900 -0.10 ▼ -2.04 5,000 5,000 4,800 5,200 25,480,000
12/03/2021 5,000 0.10 ▲ 2.00 4,900 5,300 5,000 11,600 58,000,000
11/03/2021 4,900 0.20 ▲ 4.08 4,700 4,900 4,800 3,800 18,620,000
10/03/2021 4,700 -0.20 ▼ -4.26 4,900 5,000 4,700 8,900 41,830,000
09/03/2021 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 1,700 8,330,000
08/03/2021 4,900 0.10 ▲ 2.04 4,800 4,900 4,700 7,100 34,790,000
05/03/2021 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 1,900 9,120,000
04/03/2021 4,800 0.10 ▲ 2.08 4,700 5,000 4,800 200 960,000
03/03/2021 4,700 0.20 ▲ 4.26 4,500 4,900 4,600 7,900 37,130,000
02/03/2021 4,500 -0.20 ▼ -4.44 4,700 4,700 4,500 24,500 110,250,000
01/03/2021 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 10,300 48,410,000
26/02/2021 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 500 2,350,000
25/02/2021 4,700 -0.20 ▼ -4.26 4,900 5,100 4,600 31,500 148,050,000
24/02/2021 4,900 0.00 ■■ 0.00 4,900 5,100 4,800 3,800 18,620,000
23/02/2021 4,900 0.10 ▲ 2.04 4,800 5,200 4,800 27,400 134,260,000
22/02/2021 4,800 0.10 ▲ 2.08 4,700 5,000 4,500 7,800 37,440,000
19/02/2021 4,500 -0.30 ▼ -6.67 4,800 4,500 4,500 200 900,000
18/02/2021 4,800 -0.20 ▼ -4.17 5,000 4,800 4,700 200 960,000
17/02/2021 5,000 0.00 ■■ 0.00 5,000 5,300 4,600 1,100 5,500,000
09/02/2021 5,000 0.00 ■■ 0.00 5,000 5,500 4,900 3,000 15,000,000
08/02/2021 5,000 0.00 ■■ 0.00 5,000 5,300 4,700 1,200 6,000,000
05/02/2021 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,500 7,500,000
04/01/2021 6,100 0.10 ▲ 1.64 6,000 6,100 5,500 2,600 15,860,000
31/12/2020 6,000 -0.10 ▼ -1.67 6,100 6,200 5,600 6,200 37,200,000
30/12/2020 6,100 0.40 ▲ 6.56 5,700 6,100 5,200 12,300 75,030,000
29/12/2020 5,700 -0.50 ▼ -8.77 6,200 5,800 5,700 530 3,021,000
28/12/2020 6,200 -0.10 ▼ -1.61 6,300 6,200 5,700 400 2,480,000
27/12/2020 6,300 0.50 ▲ 7.94 5,800 6,300 5,300 1,160 7,308,000
25/12/2020 6,300 0.50 ▲ 7.94 5,800 6,300 5,300 1,160 7,308,000
24/12/2020 5,800 -0.60 ▼ -10.34 6,400 6,400 5,800 260 1,508,000
23/12/2020 6,400 0.30 ▲ 4.69 6,100 6,400 5,500 2,960 18,944,000
22/12/2020 6,100 0.40 ▲ 6.56 5,700 6,100 5,200 7,250 44,225,000
21/12/2020 5,700 0.50 ▲ 8.77 5,200 5,700 4,700 3,760 21,432,000
20/12/2020 5,200 0.20 ▲ 3.85 5,000 5,500 5,100 6,850 35,620,000
18/12/2020 5,200 0.20 ▲ 3.85 5,000 5,500 5,100 6,850 35,620,000
17/12/2020 5,000 -0.30 ▼ -6.00 5,300 5,500 4,900 410 2,050,000
16/12/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,000 7,530 39,909,000
15/12/2020 5,300 0.20 ▲ 3.77 5,100 5,500 5,000 8,360 44,308,000
14/12/2020 5,100 0.30 ▲ 5.88 4,800 5,200 4,500 11,660 59,466,000
13/12/2020 4,800 -0.30 ▼ -6.25 5,100 4,900 4,600 1,440 6,912,000
11/12/2020 4,800 -0.30 ▼ -6.25 5,100 4,900 4,600 1,440 6,912,000
10/12/2020 5,100 0.10 ▲ 1.96 5,000 5,200 4,800 580 2,958,000
09/12/2020 5,000 0.40 ▲ 8.00 4,600 5,000 4,300 1,430 7,150,000
08/12/2020 4,600 0.30 ▲ 6.52 4,300 4,700 4,400 5,290 24,334,000
07/12/2020 4,300 0.10 ▲ 2.33 4,200 4,400 4,100 360 1,548,000
04/12/2020 4,200 0.20 ▲ 4.76 4,000 4,300 3,900 900 3,780,000
03/12/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 3,900 190 760,000
02/12/2020 4,100 0.00 ■■ 0.00 4,100 4,300 4,100 440 1,804,000
01/12/2020 4,100 -0.20 ▼ -4.88 4,300 4,500 4,100 30 123,000
30/11/2020 4,300 0.10 ▲ 2.33 4,200 4,300 4,100 500 2,150,000
27/11/2020 4,200 0.00 ■■ 0.00 4,200 4,300 4,000 1,000 4,200,000
26/11/2020 4,200 0.00 ■■ 0.00 4,200 4,300 4,000 700 2,940,000
25/11/2020 4,200 -0.20 ▼ -4.76 4,400 4,200 4,100 1,300 5,460,000
24/11/2020 4,400 0.10 ▲ 2.27 4,300 4,400 4,000 5,800 25,520,000
23/11/2020 4,300 -0.30 ▼ -6.98 4,600 4,600 4,200 500 2,150,000
20/11/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,200 12,700 58,420,000
19/11/2020 4,500 -0.20 ▼ -4.44 4,700 4,600 4,400 1,800 8,100,000
18/11/2020 4,700 -0.20 ▼ -4.26 4,900 4,700 4,700 100 470,000
17/11/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,600 12,740,000
16/11/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 640 3,136,000
13/11/2020 4,900 -0.10 ▼ -2.04 5,000 5,000 4,500 7,800 38,220,000
12/11/2020 5,000 0.10 ▲ 2.00 4,900 5,000 4,900 3,600 18,000,000
11/11/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,500 13,500 66,150,000
10/11/2020 4,900 0.10 ▲ 2.04 4,800 5,000 4,400 2,360 11,564,000
09/11/2020 4,800 -0.50 ▼ -10.42 5,300 5,500 4,800 7,200 34,560,000
06/11/2020 5,300 0.40 ▲ 7.55 4,900 5,300 4,500 1,105,500 5,859,150,000
05/11/2020 4,900 -0.40 ▼ -8.16 5,300 5,400 4,900 31,000 151,900,000
04/11/2020 5,300 0.20 ▲ 3.77 5,100 5,500 5,100 63,100 334,430,000
03/11/2020 5,100 0.20 ▲ 3.92 4,900 5,100 4,500 19,500 99,450,000
02/11/2020 4,900 0.30 ▲ 6.12 4,600 4,900 4,500 6,250 30,625,000
30/10/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 9,300 42,780,000
29/10/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,100 3,400 15,640,000
28/10/2020 4,500 0.10 ▲ 2.22 4,400 4,600 4,400 1,800 8,100,000
27/10/2020 4,400 -0.10 ▼ -2.27 4,500 4,800 4,100 29,400 129,360,000
26/10/2020 4,500 0.10 ▲ 2.22 4,400 4,500 4,000 1,700 7,650,000
23/10/2020 4,400 -0.30 ▼ -6.82 4,700 4,700 4,300 5,840 25,696,000
22/10/2020 4,700 0.20 ▲ 4.26 4,500 4,700 4,500 2,110 9,917,000
21/10/2020 4,500 0.10 ▲ 2.22 4,400 4,600 4,400 6,000 27,000,000
20/10/2020 4,400 -0.10 ▼ -2.27 4,500 4,700 4,300 2,860 12,584,000
19/10/2020 4,500 0.10 ▲ 2.22 4,400 4,600 4,300 3,200 14,400,000
16/10/2020 4,400 -0.10 ▼ -2.27 4,500 4,600 4,100 4,300 18,920,000
15/10/2020 4,500 -0.10 ▼ -2.22 4,600 4,700 4,200 6,800 30,600,000
14/10/2020 4,600 0.20 ▲ 4.35 4,400 4,700 4,600 440 2,024,000
13/10/2020 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 3,400 15,300,000
12/10/2020 4,400 -0.30 ▼ -6.82 4,700 4,800 4,300 5,540 24,376,000
09/10/2020 4,700 0.30 ▲ 6.38 4,400 4,800 4,400 5,500 25,850,000
08/10/2020 4,400 0.20 ▲ 4.55 4,200 4,600 3,800 1,640 7,216,000
07/10/2020 4,200 0.10 ▲ 2.38 4,100 4,500 3,700 25,700 107,940,000
06/10/2020 4,100 -0.10 ▼ -2.44 4,200 4,200 3,900 6,700 27,470,000
05/10/2020 4,200 0.20 ▲ 4.76 4,000 4,400 3,600 3,500 14,700,000
02/10/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,600 3,400 13,600,000
01/10/2020 4,000 0.10 ▲ 2.50 3,900 4,000 3,600 2,130 8,520,000
30/09/2020 3,900 -0.40 ▼ -10.26 4,300 4,400 3,900 7,410 28,899,000
29/09/2020 4,300 -0.10 ▼ -2.33 4,400 4,700 4,000 60,500 260,150,000
28/09/2020 4,400 0.30 ▲ 6.82 4,100 4,500 3,900 112,700 495,880,000
25/09/2020 4,100 0.20 ▲ 4.88 3,900 4,100 3,900 24,000 98,400,000
24/09/2020 3,900 0.20 ▲ 5.13 3,700 3,900 3,400 1,060 4,134,000
23/09/2020 3,700 0.30 ▲ 8.11 3,400 3,700 3,100 4,000 14,800,000
22/09/2020 3,400 -0.30 ▼ -8.82 3,700 3,900 3,400 170 578,000
21/09/2020 3,700 0.30 ▲ 8.11 3,400 3,700 3,100 27,900 103,230,000
18/09/2020 3,400 -0.10 ▼ -2.94 3,500 3,700 3,300 50 170,000
17/09/2020 3,500 -0.10 ▼ -2.86 3,600 3,800 3,300 1,600 5,600,000
16/09/2020 3,600 0.30 ▲ 8.33 3,300 3,600 3,200 24,700 88,920,000
15/09/2020 3,300 0.30 ▲ 9.09 3,000 3,300 3,100 21,100 69,630,000
14/09/2020 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 500 1,500,000
11/09/2020 2,900 -0.10 ▼ -3.45 3,000 3,100 2,700 2,300 6,670,000
10/09/2020 3,000 -0.10 ▼ -3.33 3,100 3,100 2,900 1,200 3,600,000
09/09/2020 3,100 0.20 ▲ 6.45 2,900 3,100 2,800 2,500 7,750,000
08/09/2020 2,900 -0.20 ▼ -6.90 3,100 3,200 2,800 220 638,000
07/09/2020 3,100 -0.10 ▼ -3.23 3,200 3,100 3,000 70 217,000
04/09/2020 3,200 0.10 ▲ 3.13 3,100 3,200 2,900 2,200 7,040,000
03/09/2020 3,100 0.20 ▲ 6.45 2,900 3,100 2,900 5,400 16,740,000
01/09/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 50 145,000
31/08/2020 2,900 -0.20 ▼ -6.90 3,100 3,200 2,900 2,800 8,120,000
28/08/2020 3,100 0.10 ▲ 3.23 3,000 3,300 2,900 5,300 16,430,000
27/08/2020 3,000 0.20 ▲ 6.67 2,800 3,000 2,700 4,700 14,100,000
26/08/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 1,200 3,360,000
25/08/2020 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 7,900 22,120,000
24/08/2020 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 100 280,000
21/08/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 1,300 3,770,000
20/08/2020 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 100 290,000
19/08/2020 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 170 510,000
18/08/2020 2,900 0.10 ▲ 3.45 2,800 2,900 2,600 5,300 15,370,000
17/08/2020 2,800 -0.30 ▼ -10.71 3,100 3,100 2,800 4,500 12,600,000
14/08/2020 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
13/08/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 2,200 6,820,000
12/08/2020 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
11/08/2020 3,100 0.20 ▲ 6.45 2,900 3,100 2,700 180 558,000
10/08/2020 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
07/08/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,700 3,200 9,280,000
06/08/2020 2,900 0.10 ▲ 3.45 2,800 2,900 2,900 10 29,000
05/08/2020 2,800 -0.10 ▼ -3.57 2,900 3,100 2,700 6,800 19,040,000
04/08/2020 2,900 0.20 ▲ 6.90 2,700 2,900 2,800 900 2,610,000
03/08/2020 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 300 810,000
31/07/2020 2,500 -0.10 ▼ -4.00 2,600 2,800 2,500 7,300 18,250,000
30/07/2020 2,600 0.20 ▲ 7.69 2,400 2,600 2,400 200 520,000
29/07/2020 2,400 -0.10 ▼ -4.17 2,500 2,400 2,400 200 480,000
28/07/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 300 750,000
27/07/2020 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 14,800 37,000,000
24/07/2020 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
23/07/2020 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 1,300 3,380,000
22/07/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 200 540,000
21/07/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
20/07/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,200 3,240,000
17/07/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 2,100 5,670,000
16/07/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
15/07/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 400 1,080,000
14/07/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 100 270,000
13/07/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
10/07/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
09/07/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 320 864,000
08/07/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 20 54,000
07/07/2020 2,700 -0.10 ▼ -3.70 2,800 2,800 2,600 5,400 14,580,000
06/07/2020 2,800 0.20 ▲ 7.14 2,600 2,800 2,600 2,800 7,840,000
03/07/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 100 260,000
02/07/2020 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 1,400 3,640,000
01/07/2020 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 70 182,000
30/06/2020 2,700 -0.10 ▼ -3.70 2,800 2,800 2,700 5,200 14,040,000
29/06/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 60 168,000
26/06/2020 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 300 840,000
25/06/2020 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 10 27,000
24/06/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 4,100 11,480,000
23/06/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 600 1,680,000
22/06/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 1,700 4,760,000
19/06/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 600 1,680,000
18/06/2020 2,800 0.10 ▲ 3.57 2,700 2,800 2,800 100 280,000
17/06/2020 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 600 1,620,000
16/06/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 2,700 7,560,000
15/06/2020 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 8,200 22,960,000
12/06/2020 2,700 -0.20 ▼ -7.41 2,900 2,800 2,700 1,400 3,780,000
11/06/2020 2,900 0.20 ▲ 6.90 2,700 2,900 2,700 4,100 11,890,000
10/06/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 21,800 58,860,000
09/06/2020 2,700 -0.20 ▼ -7.41 2,900 2,700 2,700 4,600 12,420,000
08/06/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,700 17,100 49,590,000
06/06/2020 2,900 -0.20 ▼ -6.90 3,100 2,900 2,900 10 29,000
05/06/2020 2,900 -0.20 ▼ -6.90 3,100 2,900 2,900 10 29,000
04/06/2020 3,100 0.20 ▲ 6.45 2,900 3,100 2,900 140 434,000
03/06/2020 2,900 -0.10 ▼ -3.45 3,000 3,000 2,700 1,660 4,814,000
02/06/2020 3,000 -0.10 ▼ -3.33 3,100 3,000 2,800 1,750 5,250,000
01/06/2020 3,100 -0.30 ▼ -9.68 3,400 3,200 3,100 1,760 5,456,000
31/05/2020 3,400 0.10 ▲ 2.94 3,300 3,600 3,300 2,450 8,330,000
29/05/2020 3,400 0.10 ▲ 2.94 3,300 3,600 3,300 2,450 8,330,000
28/05/2020 3,300 0.30 ▲ 9.09 3,000 3,300 3,300 2,170 7,161,000
27/05/2020 3,000 0.20 ▲ 6.67 2,800 3,000 3,000 4,200 12,600,000
26/05/2020 2,800 0.20 ▲ 7.14 2,600 2,800 2,600 2,510 7,028,000
25/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 120 312,000
24/05/2020 2,600 -0.10 ▼ -3.85 2,700 2,600 2,500 250 650,000
22/05/2020 2,600 -0.10 ▼ -3.85 2,700 2,600 2,500 250 650,000
21/05/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 80 216,000
20/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 20 52,000
19/05/2020 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 390 1,014,000
18/05/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 30 81,000
17/05/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 110 297,000
15/05/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 110 297,000
14/05/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 250 675,000
13/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
12/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
11/05/2020 2,600 0.10 ▲ 3.85 2,500 2,700 2,500 140 364,000
10/05/2020 2,600 0.10 ▲ 3.85 2,500 2,700 2,500 140 364,000
08/05/2020 2,600 0.10 ▲ 3.85 2,500 2,700 2,500 140 364,000
07/05/2020 2,500 -0.10 ▼ -4.00 2,600 2,500 2,500 1,300 3,250,000
06/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 170 442,000
05/05/2020 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 70 182,000
04/05/2020 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 140 364,000
01/05/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 110 297,000
30/04/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 110 297,000
29/04/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 110 297,000
28/04/2020 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 10 27,000
27/04/2020 2,800 0.20 ▲ 7.14 2,600 2,800 2,600 200 560,000
26/04/2020 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 930 2,418,000
24/04/2020 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 930 2,418,000
23/04/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 230 621,000
22/04/2020 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 30 81,000
21/04/2020 2,800 0.10 ▲ 3.57 2,700 2,900 2,500 430 1,204,000
20/04/2020 2,700 0.10 ▲ 3.70 2,600 2,800 2,700 810 2,187,000
19/04/2020 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 20 52,000
17/04/2020 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 20 52,000
16/04/2020 2,600 0.10 ▲ 3.85 2,500 2,700 2,500 140 364,000
15/04/2020 2,500 -0.10 ▼ -4.00 2,600 2,800 2,500 250 625,000
14/04/2020 2,600 0.00 ■■ 0.00 2,600 2,700 2,400 310 806,000
13/04/2020 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 30 78,000
12/04/2020 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 20 52,000
10/04/2020 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 20 52,000
09/04/2020 2,600 0.10 ▲ 3.85 2,500 2,700 2,600 3,420 8,892,000
08/04/2020 2,500 -0.10 ▼ -4.00 2,600 2,700 2,500 290 725,000
07/04/2020 2,600 -0.20 ▼ -7.69 2,800 2,600 2,600 30 78,000
06/04/2020 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 10 28,000
05/04/2020 2,600 -0.20 ▼ -7.69 2,800 2,700 2,600 290 754,000
03/04/2020 2,600 -0.20 ▼ -7.69 2,800 2,700 2,600 290 754,000
02/04/2020 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 20 56,000
01/04/2020 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 20 56,000
31/03/2020 2,600 -0.10 ▼ -3.85 2,700 2,700 2,500 700 1,820,000
30/03/2020 2,700 -0.20 ▼ -7.41 2,900 2,800 2,700 150 405,000
29/03/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 140 406,000
27/03/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 140 406,000
26/03/2020 2,900 -0.10 ▼ -3.45 3,000 3,300 2,900 1,350 3,915,000
25/03/2020 3,000 0.20 ▲ 6.67 2,800 3,000 2,900 410 1,230,000
24/03/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 280 784,000
23/03/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 120 336,000
20/03/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
19/03/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 2,810 7,868,000
18/03/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
17/03/2020 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 50 140,000
16/03/2020 2,800 -0.10 ▼ -3.57 2,900 2,900 2,700 1,500 4,200,000
13/03/2020 2,900 0.20 ▲ 6.90 2,700 2,900 2,700 400 1,160,000
12/03/2020 2,700 -0.20 ▼ -7.41 2,900 2,800 2,700 1,800 4,860,000
11/03/2020 2,900 0.10 ▲ 3.45 2,800 2,900 2,900 300 870,000
09/03/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 920 2,576,000
06/03/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
05/03/2020 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 200 560,000
04/03/2020 2,900 0.10 ▲ 3.45 2,800 2,900 2,700 30 87,000
03/03/2020 2,800 -0.10 ▼ -3.57 2,900 3,000 2,700 630 1,764,000
02/03/2020 2,900 0.10 ▲ 3.45 2,800 2,900 2,600 650 1,885,000
28/02/2020 2,800 -0.20 ▼ -7.14 3,000 3,200 2,800 1,420 3,976,000
27/02/2020 3,000 0.20 ▲ 6.67 2,800 3,000 2,700 3,200 9,600,000
26/02/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 40 112,000
25/02/2020 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 400 1,120,000
24/02/2020 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 10 29,000
21/02/2020 3,000 0.20 ▲ 6.67 2,800 3,000 3,000 100 300,000
20/02/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
19/02/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
18/02/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 1,670 4,676,000
17/02/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 200 560,000
15/02/2020 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 310 868,000
14/02/2020 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 310 868,000
13/02/2020 2,800 -0.30 ▼ -10.71 3,100 2,900 2,800 1,610 4,508,000
12/02/2020 3,100 0.10 ▲ 3.23 3,000 3,200 2,900 350 1,085,000
11/02/2020 3,000 -0.30 ▼ -10.00 3,300 3,000 3,000 110 330,000
10/02/2020 3,300 0.20 ▲ 6.06 3,100 3,300 3,300 10 33,000
09/02/2020 3,300 0.20 ▲ 6.06 3,100 3,300 3,300 10 33,000
07/02/2020 3,300 0.20 ▲ 6.06 3,100 3,300 3,300 10 33,000
06/02/2020 3,100 -0.20 ▼ -6.45 3,300 3,200 3,100 140 434,000
04/02/2020 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
03/02/2020 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
02/02/2020 3,300 0.00 ■■ 0.00 3,300 3,500 3,300 1,080 3,564,000
31/01/2020 3,300 0.00 ■■ 0.00 3,300 3,500 3,300 1,080 3,564,000
30/01/2020 3,300 0.10 ▲ 3.03 3,200 3,300 2,900 80 264,000
29/01/2020 3,300 0.10 ▲ 3.03 3,200 3,300 2,900 80 264,000
28/01/2020 3,300 0.10 ▲ 3.03 3,200 3,300 2,900 80 264,000
27/01/2020 3,300 0.10 ▲ 3.03 3,200 3,300 2,900 80 264,000
26/01/2020 3,300 0.10 ▲ 3.03 3,200 3,300 2,900 80 264,000
24/01/2020 3,300 0.10 ▲ 3.03 3,200 3,300 2,900 80 264,000
23/01/2020 3,300 0.10 ▲ 3.03 3,200 3,300 2,900 80 264,000
22/01/2020 3,300 0.10 ▲ 3.03 3,200 3,300 2,900 80 264,000
21/01/2020 3,200 0.20 ▲ 6.25 3,000 3,200 3,200 200 640,000
20/01/2020 3,000 0.10 ▲ 3.33 2,900 3,000 2,700 700 2,100,000
17/01/2020 2,900 0.10 ▲ 3.45 2,700 2,900 2,800 400 1,160,000
16/01/2020 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 600 1,680,000
15/01/2020 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 4,000 10,800,000
13/01/2020 2,900 0.10 ▲ 3.45 2,800 2,900 2,900 10 29,000
10/01/2020 2,800 -0.20 ▼ -7.14 3,000 2,900 2,700 1,730 4,844,000
09/01/2020 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
08/01/2020 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 100 300,000
07/01/2020 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 10 31,000
06/01/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,200 3,480,000
03/01/2020 2,900 -0.20 ▼ -6.90 3,100 2,900 2,900 10 29,000
02/01/2020 3,100 -0.30 ▼ -9.68 3,400 3,400 3,100 520 1,612,000
31/12/2019 3,400 0.00 ■■ 0.00 3,400 3,700 3,100 14,900 50,660,000
30/12/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 350 1,190,000
27/12/2019 3,400 0.20 ▲ 5.88 3,200 3,500 3,000 5,200 17,680,000
26/12/2019 3,200 0.20 ▲ 6.25 3,000 3,200 2,900 1,200 3,840,000
25/12/2019 3,000 0.20 ▲ 6.67 2,800 3,000 2,900 110 330,000
24/12/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 530 1,484,000
23/12/2019 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 50 140,000
20/12/2019 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
19/12/2019 2,800 -0.10 ▼ -3.57 2,900 3,100 2,800 2,300 6,440,000
18/12/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 20 58,000
17/12/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 60 174,000
16/12/2019 3,000 0.10 ▲ 3.33 2,900 3,100 2,900 900 2,700,000
13/12/2019 2,900 0.00 ■■ 0.00 2,900 3,100 2,800 1,300 3,770,000
12/12/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 400 1,160,000
11/12/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 3,200 9,280,000
10/12/2019 2,900 0.00 ■■ 0.00 2,900 3,100 2,700 120 348,000
09/12/2019 2,900 0.00 ■■ 0.00 2,900 3,100 2,700 1,500 4,350,000
06/12/2019 2,900 0.00 ■■ 0.00 2,900 3,100 2,700 1,200 3,480,000
05/12/2019 2,900 0.00 ■■ 0.00 2,900 3,100 2,900 20 58,000
04/12/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 800 2,320,000
03/12/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 700 2,030,000
02/12/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 1,300 3,770,000
29/11/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 500 1,450,000
28/11/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,700 900 2,610,000
27/11/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 500 1,450,000
26/11/2019 2,900 0.00 ■■ 0.00 2,900 3,100 2,800 400 1,160,000
25/11/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,700 70 203,000
22/11/2019 3,000 0.00 ■■ 0.00 3,000 3,200 2,800 400 1,200,000
21/11/2019 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 6,000 18,000,000
20/11/2019 3,100 0.20 ▲ 6.45 2,900 3,100 2,800 50 155,000
19/11/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 3,400 9,860,000
18/11/2019 2,900 -0.20 ▼ -6.90 3,100 3,000 2,900 1,000 2,900,000
15/11/2019 3,100 0.10 ▲ 3.23 3,000 3,200 3,000 380 1,178,000
14/11/2019 3,000 -0.10 ▼ -3.33 3,100 3,000 2,800 200 600,000
13/11/2019 3,100 0.10 ▲ 3.23 3,000 3,100 2,800 4,000 12,400,000
12/11/2019 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 2,500 7,500,000
11/11/2019 3,100 0.10 ▲ 3.23 3,000 3,200 2,700 30 93,000
08/11/2019 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 2,000 6,000,000
07/11/2019 3,100 0.00 ■■ 0.00 3,100 3,400 3,000 3,200 9,920,000
06/11/2019 3,100 0.00 ■■ 0.00 3,100 3,200 2,800 1,200 3,720,000
05/11/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
04/11/2019 3,100 0.00 ■■ 0.00 3,100 3,300 2,900 1,300 4,030,000
01/11/2019 3,100 -0.20 ▼ -6.45 3,300 3,600 3,100 11,200 34,720,000
31/10/2019 3,300 0.20 ▲ 6.06 3,100 3,300 3,300 1,900 6,270,000
30/10/2019 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 38,100 118,110,000
29/10/2019 3,100 0.20 ▲ 6.45 2,900 3,100 3,000 32,600 101,060,000
28/10/2019 2,900 0.00 ■■ 0.00 2,900 3,100 2,900 300 870,000
25/10/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 5,000 14,500,000
24/10/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 600 1,680,000
23/10/2019 2,800 0.10 ▲ 3.57 2,700 2,900 2,800 2,800 7,840,000
22/10/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 200 540,000
21/10/2019 2,700 0.00 ■■ 0.00 2,700 2,900 2,700 5,000 13,500,000
18/10/2019 2,700 0.20 ▲ 7.41 2,500 2,700 2,600 60 162,000
17/10/2019 2,500 0.10 ▲ 4.00 2,400 2,500 2,300 11,400 28,500,000
16/10/2019 2,400 -0.20 ▼ -8.33 2,600 2,500 2,400 650 1,560,000
15/10/2019 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 1,500 3,900,000
14/10/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 700 1,820,000
11/10/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 2,600 6,760,000
10/10/2019 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 20 52,000
09/10/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 200 500,000
08/10/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 200 500,000
07/10/2019 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
04/10/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 600 1,500,000
03/10/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 700 1,750,000
02/10/2019 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 17,600 44,000,000
01/10/2019 2,500 -0.20 ▼ -8.00 2,700 2,600 2,500 1,030 2,575,000
30/09/2019 2,700 -0.20 ▼ -7.41 2,900 2,900 2,700 620 1,674,000
27/09/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
26/09/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 300 870,000
25/09/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 290 812,000
24/09/2019 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 1,510 4,228,000
23/09/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,900 5,510,000
20/09/2019 2,900 -0.20 ▼ -6.90 3,100 3,000 2,800 1,600 4,640,000
19/09/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 300 930,000
18/09/2019 3,100 0.10 ▲ 3.23 3,000 3,200 3,000 800 2,480,000
17/09/2019 3,000 -0.30 ▼ -10.00 3,300 3,000 3,000 20 60,000
16/09/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 50 165,000
13/09/2019 3,200 0.10 ▲ 3.13 3,100 3,300 3,000 16,500 52,800,000
12/09/2019 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 3,200 9,920,000
11/09/2019 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 110 341,000
10/09/2019 3,100 -0.10 ▼ -3.23 3,200 3,400 3,100 40 124,000
09/09/2019 3,200 -0.30 ▼ -9.38 3,500 3,200 3,200 1,000 3,200,000
06/09/2019 3,500 0.10 ▲ 2.86 3,400 3,500 3,100 7,600 26,600,000
05/09/2019 3,400 0.20 ▲ 5.88 3,200 3,500 3,400 20 68,000
04/09/2019 3,200 -0.20 ▼ -6.25 3,400 3,700 3,100 360 1,152,000
30/08/2019 3,400 0.10 ▲ 2.94 3,300 3,500 3,200 1,010 3,434,000
29/08/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 40 132,000
28/08/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 60 192,000
27/08/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 240 768,000
26/08/2019 3,200 -0.10 ▼ -3.13 3,300 3,500 3,200 430 1,376,000
23/08/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 60 198,000
22/08/2019 3,300 0.30 ▲ 9.09 3,000 3,300 3,200 60 198,000
21/08/2019 3,000 -0.20 ▼ -6.67 3,200 3,400 3,000 20 60,000
20/08/2019 3,200 -0.30 ▼ -9.38 3,500 3,800 3,200 5,960 19,072,000
19/08/2019 3,500 -0.30 ▼ -8.57 3,800 3,700 3,500 1,090 3,815,000
16/08/2019 3,800 0.00 ■■ 0.00 3,800 4,100 3,500 1,930 7,334,000
15/08/2019 3,800 0.30 ▲ 7.89 3,500 3,800 3,600 260 988,000
14/08/2019 3,500 0.20 ▲ 5.71 3,300 3,500 3,000 1,770 6,195,000
13/08/2019 3,300 -0.30 ▼ -9.09 3,600 3,700 3,300 960 3,168,000
12/08/2019 3,600 -0.40 ▼ -11.11 4,000 4,000 3,600 1,030 3,708,000
09/08/2019 4,000 0.00 ■■ 0.00 4,000 4,400 4,000 50 200,000
07/08/2019 4,000 -0.40 ▼ -10.00 4,400 4,100 4,000 260 1,040,000
06/08/2019 4,400 -0.40 ▼ -9.09 4,800 4,400 4,400 70 308,000
05/08/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,400 170 816,000
02/08/2019 4,800 -0.20 ▼ -4.17 5,000 4,800 4,500 90 432,000
01/08/2019 5,000 0.30 ▲ 6.00 4,700 5,000 5,000 10 50,000
31/07/2019 4,700 -0.20 ▼ -4.26 4,900 5,200 4,500 150 705,000
29/07/2019 4,900 -0.30 ▼ -6.12 5,200 4,900 4,700 30 147,000
26/07/2019 5,200 0.20 ▲ 3.85 5,000 5,400 4,500 190 988,000
24/07/2019 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 30 150,000
22/07/2019 5,000 0.20 ▲ 4.00 4,800 5,000 5,000 10 50,000
19/07/2019 4,800 -0.10 ▼ -2.08 4,900 4,800 4,800 60 288,000
18/07/2019 4,900 -0.10 ▼ -2.04 5,000 4,900 4,500 200 980,000
16/07/2019 5,000 0.40 ▲ 8.00 4,600 5,000 5,000 10 50,000
15/07/2019 4,600 -0.40 ▼ -8.70 5,000 5,300 4,600 20 92,000
09/07/2019 5,000 0.40 ▲ 8.00 4,600 5,000 5,000 10 50,000
08/07/2019 4,600 -0.50 ▼ -10.87 5,100 5,400 4,600 350 1,610,000
05/07/2019 5,100 -0.50 ▼ -9.80 5,600 5,100 5,100 10 51,000
04/07/2019 5,600 0.30 ▲ 5.36 5,300 5,800 5,600 20 112,000
02/07/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 20 106,000
28/06/2019 5,300 0.10 ▲ 1.89 5,200 5,600 4,700 410 2,173,000
27/06/2019 5,200 0.20 ▲ 3.85 5,000 5,400 4,500 600 3,120,000
26/06/2019 5,000 0.30 ▲ 6.00 4,700 5,000 5,000 10 50,000
25/06/2019 4,700 -0.10 ▼ -2.13 4,800 5,200 4,400 440 2,068,000
24/06/2019 4,800 0.30 ▲ 6.25 4,500 4,800 4,800 100 480,000
21/06/2019 4,500 0.30 ▲ 6.67 4,200 4,500 3,800 230 1,035,000
19/06/2019 4,200 0.10 ▲ 2.38 4,100 4,200 4,200 10 42,000
18/06/2019 4,200 0.10 ▲ 2.38 4,100 4,200 4,200 10 42,000
17/06/2019 4,100 -0.40 ▼ -9.76 4,500 4,100 4,100 100 410,000
16/06/2019 4,500 0.10 ▲ 2.22 4,400 4,700 4,100 380 1,710,000
14/06/2019 4,500 0.10 ▲ 2.22 4,400 4,700 4,100 380 1,710,000
13/06/2019 4,400 0.10 ▲ 2.27 4,300 4,400 4,300 20 88,000
11/06/2019 4,700 -0.50 ▼ -10.64 5,200 4,700 4,700 20 94,000
10/06/2019 5,200 0.30 ▲ 5.77 4,900 5,200 5,200 10 52,000
09/06/2019 4,900 0.30 ▲ 6.12 4,600 4,900 4,900 10 49,000
07/06/2019 4,900 0.30 ▲ 6.12 4,600 4,900 4,900 10 49,000
06/06/2019 4,600 0.20 ▲ 4.35 4,400 4,600 4,600 10 46,000
05/06/2019 4,600 0.20 ▲ 4.35 4,400 4,600 4,600 10 46,000
04/06/2019 4,400 -0.40 ▼ -9.09 4,800 4,400 4,400 190 836,000
03/06/2019 4,800 -0.10 ▼ -2.08 4,900 4,900 4,500 210 1,008,000
02/06/2019 4,800 -0.10 ▼ -2.08 4,900 4,900 4,500 210 1,008,000
31/05/2019 4,800 -0.10 ▼ -2.08 4,900 4,900 4,500 210 1,008,000
30/05/2019 4,900 -0.10 ▼ -2.04 5,000 5,000 4,500 640 3,136,000
29/05/2019 5,000 -0.50 ▼ -10.00 5,500 5,000 5,000 60 300,000
28/05/2019 5,500 -0.10 ▼ -1.82 5,600 5,500 5,100 20 110,000
27/05/2019 5,600 0.30 ▲ 5.36 5,300 5,600 4,800 20 112,000
26/05/2019 5,300 0.00 ■■ 0.00 5,300 5,300 4,800 110 583,000
24/05/2019 5,300 0.00 ■■ 0.00 5,300 5,300 4,800 110 583,000
23/05/2019 5,300 -0.50 ▼ -9.43 5,800 5,300 5,300 450 2,385,000
22/05/2019 5,800 -0.60 ▼ -10.34 6,400 5,800 5,800 1,060 6,148,000
21/05/2019 6,400 -0.70 ▼ -10.94 7,100 7,200 6,400 220 1,408,000
20/05/2019 7,100 -0.10 ▼ -1.41 7,200 7,100 6,500 80 568,000
17/05/2019 7,200 0.30 ▲ 4.17 6,900 7,400 6,300 460 3,312,000
16/05/2019 7,200 0.30 ▲ 4.17 6,900 7,400 6,300 460 3,312,000
15/05/2019 6,900 -0.70 ▼ -10.14 7,600 6,900 6,900 190 1,311,000
14/05/2019 7,600 -0.10 ▼ -1.32 7,700 7,600 7,000 310 2,356,000
13/05/2019 7,600 -0.10 ▼ -1.32 7,700 7,600 7,000 310 2,356,000
12/05/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 20 154,000
10/05/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 20 154,000
09/05/2019 7,700 -0.10 ▼ -1.30 7,800 8,200 7,100 420 3,234,000
08/05/2019 7,700 -0.10 ▼ -1.30 7,800 8,200 7,100 420 3,234,000
07/05/2019 7,800 -0.80 ▼ -10.26 8,600 9,300 7,800 480 3,744,000
06/05/2019 8,600 -0.90 ▼ -10.47 9,500 8,600 8,600 60 516,000
05/05/2019 9,500 0.00 ■■ 0.00 9,500 10,200 8,600 200 1,900,000
03/05/2019 9,500 0.00 ■■ 0.00 9,500 10,200 8,600 200 1,900,000
02/05/2019 9,500 -0.20 ▼ -2.11 9,700 10,400 8,800 30 285,000
01/05/2019 9,700 0.70 ▲ 7.22 9,000 9,900 8,100 620 6,014,000
30/04/2019 9,700 0.70 ▲ 7.22 9,000 9,900 8,100 620 6,014,000
29/04/2019 9,700 0.70 ▲ 7.22 9,000 9,900 8,100 620 6,014,000
28/04/2019 9,700 0.70 ▲ 7.22 9,000 9,900 8,100 620 6,014,000
26/04/2019 9,700 0.70 ▲ 7.22 9,000 9,900 8,100 620 6,014,000
25/04/2019 9,000 -0.40 ▼ -4.44 9,400 9,800 8,500 80 720,000
24/04/2019 9,400 -0.10 ▼ -1.06 9,500 10,200 8,600 100 940,000
23/04/2019 9,500 0.20 ▲ 2.11 9,300 10,200 8,400 240 2,280,000
22/04/2019 9,300 -1.00 ▼ -10.75 10,300 11,100 9,300 90 837,000
21/04/2019 10,300 -0.20 ▼ -1.94 10,500 11,100 10,300 60 618,000
19/04/2019 10,300 -0.20 ▼ -1.94 10,500 11,100 10,300 60 618,000
18/04/2019 10,500 0.20 ▲ 1.90 10,300 11,100 10,500 70 735,000
17/04/2019 10,300 0.30 ▲ 2.91 10,000 10,700 10,200 50 515,000
16/04/2019 10,000 0.30 ▲ 3.00 9,700 10,500 10,000 30 300,000
15/04/2019 9,700 0.70 ▲ 7.22 9,000 9,900 9,400 100 970,000
14/04/2019 9,700 0.70 ▲ 7.22 9,000 9,900 9,400 100 970,000
12/04/2019 9,700 0.70 ▲ 7.22 9,000 9,900 9,400 100 970,000
11/04/2019 9,000 -0.20 ▼ -2.22 9,200 9,000 9,000 10 90,000
10/04/2019 9,200 -0.10 ▼ -1.09 9,300 9,300 8,400 30 276,000
09/04/2019 9,300 -0.20 ▼ -2.15 9,500 9,400 8,600 30 279,000
08/04/2019 9,500 -0.30 ▼ -3.16 9,800 9,500 8,900 20 190,000
07/04/2019 9,800 -0.20 ▼ -2.04 10,000 9,900 9,000 40 392,000
05/04/2019 9,800 -0.20 ▼ -2.04 10,000 9,900 9,000 40 392,000
04/04/2019 10,000 0.00 ■■ 0.00 10,000 11,000 9,000 40 400,000
03/04/2019 10,000 0.50 ▲ 5.00 9,500 10,200 8,600 280 2,800,000
02/04/2019 9,500 -1.00 ▼ -10.53 10,500 11,300 9,500 70 665,000
01/04/2019 10,500 0.00 ■■ 0.00 10,500 11,200 10,500 30 315,000
29/03/2019 10,500 0.80 ▲ 7.62 9,700 10,500 10,500 320 3,360,000
25/03/2019 9,700 0.30 ▲ 3.09 9,400 9,700 8,500 220 2,134,000
20/03/2019 9,400 0.40 ▲ 4.26 9,000 9,400 9,400 10 94,000
18/03/2019 9,000 -0.10 ▼ -1.11 9,100 9,800 8,200 40 360,000
15/03/2019 9,100 -0.50 ▼ -5.49 9,600 9,100 8,700 20 182,000
27/02/2019 9,600 0.70 ▲ 7.29 8,900 9,600 9,600 10 96,000
25/02/2019 8,900 -0.20 ▼ -2.25 9,100 9,700 8,200 70 623,000
22/02/2019 9,100 -0.40 ▼ -4.40 9,500 10,200 8,600 130 1,183,000
19/02/2019 9,500 0.50 ▲ 5.26 9,000 9,500 9,500 10 95,000
18/02/2019 9,000 0.50 ▲ 5.56 8,500 9,000 9,000 10 90,000
15/02/2019 8,500 -0.20 ▼ -2.35 8,700 8,500 7,900 30 255,000
01/02/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10 87,000
29/01/2019 8,700 0.70 ▲ 8.05 8,000 8,700 8,700 10 87,000
28/01/2019 8,000 -0.80 ▼ -10.00 8,800 8,000 8,000 10 80,000
25/01/2019 8,800 0.40 ▲ 4.55 8,400 8,800 8,800 10 88,000
24/01/2019 8,800 0.40 ▲ 4.55 8,400 8,800 8,800 10,000 88,000,000
19/01/2019 8,900 0.30 ▲ 3.37 8,600 8,900 8,900 10,000 89,000,000
02/01/2019 8,400 0.40 ▲ 4.76 8,000 8,400 8,400 100 840,000
28/12/2018 8,000 -0.70 ▼ -8.75 8,700 8,000 8,000 200 1,600,000
27/12/2018 8,700 -0.10 ▼ -1.15 8,800 8,700 8,700 200 1,740,000
26/12/2018 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
25/12/2018 8,800 0.00 ■■ 0.00 8,800 8,800 8,000 200 1,760,000
24/12/2018 8,800 -0.40 ▼ -4.55 9,200 8,800 8,300 300 2,640,000
21/12/2018 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
20/12/2018 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
19/12/2018 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
18/12/2018 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
17/12/2018 9,200 0.50 ▲ 5.43 8,700 9,200 9,200 100 920,000
14/12/2018 8,700 -0.90 ▼ -10.34 9,600 8,700 8,700 100 870,000
13/12/2018 9,600 0.70 ▲ 7.29 8,900 9,600 8,900 200 1,920,000
12/12/2018 8,900 0.80 ▲ 8.99 8,100 8,900 8,900 100 890,000
11/12/2018 8,100 -0.90 ▼ -11.11 9,000 8,100 8,100 400 3,240,000
10/12/2018 9,000 0.00 ■■ 0.00 9,000 9,900 8,100 1,200 10,800,000
07/12/2018 9,000 -0.90 ▼ -10.00 9,900 10,500 9,000 200 1,800,000
06/12/2018 9,900 0.90 ▲ 9.09 9,000 9,900 9,900 100 990,000
05/12/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
04/12/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
03/12/2018 9,000 -0.90 ▼ -10.00 9,900 9,800 9,000 2,200 19,800,000
29/11/2018 10,300 -10.30 ▼ -100.00 10,300 0 0 0 0
28/11/2018 10,300 -10.30 ▼ -100.00 10,300 0 0 0 0
27/11/2018 10,300 -10.30 ▼ -100.00 10,300 0 0 0 0
26/11/2018 10,300 -10.30 ▼ -100.00 10,300 0 0 0 0
23/11/2018 10,300 0.40 ▲ 3.88 9,900 10,400 9,000 300 3,090,000
22/11/2018 9,900 -0.10 ▼ -1.01 10,000 9,900 9,000 200 1,980,000
21/11/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
20/11/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
19/11/2018 10,000 0.50 ▲ 5.00 9,500 10,000 10,000 100 1,000,000
16/11/2018 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
15/11/2018 9,500 0.50 ▲ 5.26 9,000 9,500 9,500 100 950,000
14/11/2018 9,000 0.10 ▲ 1.11 8,900 9,700 8,100 1,400 12,600,000
13/11/2018 8,900 -0.10 ▼ -1.12 9,000 9,900 8,100 1,900 16,910,000
12/11/2018 9,000 -0.40 ▼ -4.44 9,400 9,000 8,500 5,100 45,900,000
09/11/2018 9,400 0.40 ▲ 4.26 9,000 9,500 8,300 500 4,700,000
08/11/2018 9,000 -0.90 ▼ -10.00 9,900 10,800 9,000 3,400 30,600,000
07/11/2018 9,900 -1.10 ▼ -11.11 11,000 9,900 9,900 100 990,000
06/11/2018 11,000 -1.20 ▼ -10.91 12,200 11,000 11,000 100 1,100,000
05/11/2018 12,200 -1.30 ▼ -10.66 13,500 12,200 12,200 100 1,220,000
02/11/2018 13,500 -1.40 ▼ -10.37 14,900 13,500 13,500 200 2,700,000
01/11/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
31/10/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
30/10/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
29/10/2018 14,900 -1.60 ▼ -10.74 16,500 14,900 14,900 9,200 137,080,000
26/10/2018 16,500 -16.50 ▼ -100.00 16,500 0 0 0 0
25/10/2018 16,500 1.00 ▲ 6.06 15,500 16,500 16,500 100 1,650,000
24/10/2018 15,500 1.00 ▲ 6.45 14,500 15,500 15,500 100 1,550,000
23/10/2018 14,500 -14.50 ▼ -100.00 14,500 0 0 0 0
22/10/2018 14,500 -14.50 ▼ -100.00 14,500 0 0 0 0
19/10/2018 14,500 -14.50 ▼ -100.00 14,500 0 0 0 0
18/10/2018 14,500 0.50 ▲ 3.45 14,000 14,500 14,500 100 1,450,000
17/10/2018 14,000 1.00 ▲ 7.14 13,000 14,000 14,000 100 1,400,000
16/10/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
15/10/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
12/10/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
11/10/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
10/10/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
09/10/2018 13,000 0.60 ▲ 4.62 12,400 13,000 13,000 100 1,300,000
08/10/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
05/10/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
04/10/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
03/10/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
02/10/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
01/10/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
28/09/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
27/09/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
26/09/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
25/09/2018 13,000 1.00 ▲ 7.69 12,000 13,000 13,000 100 1,300,000
24/09/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
21/09/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
20/09/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
19/09/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
18/09/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
17/09/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
14/09/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
13/09/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
12/09/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
11/09/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
10/09/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
07/09/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
06/09/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
05/09/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
04/09/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
31/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
30/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
29/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
28/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
27/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
24/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
23/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
22/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
21/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
20/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
17/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
16/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
15/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
14/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
13/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
10/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
09/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
08/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
07/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
06/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
03/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
02/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
01/08/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
31/07/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
30/07/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
27/07/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
26/07/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
25/07/2018 12,000 1.00 ▲ 8.33 11,000 12,000 11,000 500 6,000,000
24/07/2018 11,000 0.50 ▲ 4.55 10,500 11,000 11,000 100 1,100,000
23/07/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
20/07/2018 10,500 0.70 ▲ 6.67 9,800 10,500 9,500 300 3,150,000
19/07/2018 9,800 0.70 ▲ 7.14 9,100 9,800 9,800 100 980,000
18/07/2018 9,100 0.00 ■■ 0.00 9,100 9,100 8,500 1,100 10,010,000
17/07/2018 9,100 0.50 ▲ 5.49 8,600 9,100 9,100 100 910,000
16/07/2018 8,600 0.60 ▲ 6.98 8,000 8,600 8,600 100 860,000
13/07/2018 8,000 -0.10 ▼ -1.25 8,100 8,000 7,300 1,000 8,000,000
12/07/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
11/07/2018 8,100 -0.80 ▼ -9.88 8,900 8,100 8,100 100 810,000
10/07/2018 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
09/07/2018 8,900 0.60 ▲ 6.74 8,300 8,900 8,900 100 890,000
06/07/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
05/07/2018 8,300 0.60 ▲ 7.23 7,700 8,300 8,300 100 830,000
04/07/2018 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 100 770,000
03/07/2018 7,700 -0.80 ▼ -10.39 8,500 9,100 7,700 200 1,540,000
29/06/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 300 2,550,000
28/06/2018 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
27/06/2018 8,500 0.00 ■■ 0.00 8,500 9,100 8,500 200 1,700,000
26/06/2018 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
25/06/2018 8,500 -0.40 ▼ -4.71 8,900 8,500 8,100 600 5,100,000
22/06/2018 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
21/06/2018 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
20/06/2018 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
19/06/2018 8,900 0.40 ▲ 4.49 8,500 8,900 8,900 100 890,000
18/06/2018 8,500 0.40 ▲ 4.71 8,100 8,500 8,500 100 850,000
15/06/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
14/06/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
13/06/2018 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 100 810,000
12/06/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
11/06/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
08/06/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
07/06/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
06/06/2018 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 400 3,240,000
05/06/2018 8,100 -0.40 ▼ -4.94 8,500 8,100 8,100 100 810,000
04/06/2018 8,500 -0.10 ▼ -1.18 8,600 8,500 8,500 100 850,000
01/06/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
31/05/2018 8,600 0.30 ▲ 3.49 8,300 8,900 8,500 2,000 17,200,000
30/05/2018 8,300 -0.50 ▼ -6.02 8,800 9,200 8,300 200 1,660,000
29/05/2018 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
28/05/2018 8,800 -0.10 ▼ -1.14 8,900 8,800 8,100 1,800 15,840,000
25/05/2018 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
24/05/2018 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
23/05/2018 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
22/05/2018 8,900 0.70 ▲ 7.87 8,200 8,900 7,600 500 4,450,000
21/05/2018 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 1,500 12,300,000
18/05/2018 8,200 -0.70 ▼ -8.54 8,900 8,200 8,200 300 2,460,000
17/05/2018 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
16/05/2018 8,900 -0.30 ▼ -3.37 9,200 8,900 8,900 100 890,000
15/05/2018 9,200 0.40 ▲ 4.35 8,800 9,200 9,200 200 1,840,000
14/05/2018 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
11/05/2018 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
10/05/2018 8,800 -0.10 ▼ -1.14 8,900 9,500 8,800 300 2,640,000
09/05/2018 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
08/05/2018 8,900 0.00 ■■ 0.00 8,900 9,200 8,900 300 2,670,000
07/05/2018 8,900 0.10 ▲ 1.12 8,800 8,900 8,900 100 890,000
04/05/2018 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
03/05/2018 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
02/05/2018 8,800 -0.20 ▼ -2.27 9,000 8,900 8,200 300 2,640,000
27/04/2018 9,000 0.60 ▲ 6.67 8,400 9,000 9,000 100 900,000
26/04/2018 8,400 -0.90 ▼ -10.71 9,300 8,400 8,400 400 3,360,000
24/04/2018 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
23/04/2018 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
20/04/2018 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
19/04/2018 9,300 0.60 ▲ 6.45 8,700 9,300 9,300 100 930,000
18/04/2018 8,700 -0.10 ▼ -1.15 8,800 8,700 8,700 100 870,000
13/04/2018 9,400 -0.10 ▼ -1.06 9,500 9,400 8,800 900 8,460,000
12/04/2018 9,500 0.00 ■■ 0.00 9,500 9,800 8,600 1,000 9,500,000
11/04/2018 9,500 0.50 ▲ 5.26 9,000 9,500 9,500 100 950,000
10/04/2018 9,000 -0.50 ▼ -5.56 9,500 9,800 8,600 1,800 16,200,000
09/04/2018 9,500 -0.50 ▼ -5.26 10,000 9,500 9,500 200 1,900,000
06/04/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
05/04/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
04/04/2018 10,000 0.40 ▲ 4.00 9,600 10,000 10,000 100 1,000,000
03/04/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
02/04/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
30/03/2018 9,600 -0.10 ▼ -1.04 9,700 9,600 9,600 1,000 9,600,000
29/03/2018 9,700 0.80 ▲ 8.25 8,900 9,700 9,700 100 970,000
28/03/2018 8,900 -0.90 ▼ -10.11 9,800 8,900 8,900 100 890,000
27/03/2018 9,800 0.20 ▲ 2.04 9,600 9,800 9,800 100 980,000
26/03/2018 9,600 0.80 ▲ 8.33 8,800 9,600 9,600 100 960,000
23/03/2018 8,800 -0.90 ▼ -10.23 9,700 8,800 8,800 100 880,000
22/03/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
21/03/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 200 1,940,000
20/03/2018 9,700 0.20 ▲ 2.06 9,500 9,700 9,700 200 1,940,000
19/03/2018 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
16/03/2018 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
15/03/2018 9,500 0.70 ▲ 7.37 8,800 9,600 9,500 300 2,850,000
14/03/2018 8,800 -0.80 ▼ -9.09 9,600 8,800 8,800 300 2,640,000
13/03/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
12/03/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
09/03/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
08/03/2018 9,600 0.40 ▲ 4.17 9,200 10,000 9,600 200 1,920,000
07/03/2018 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
06/03/2018 9,200 -0.20 ▼ -2.17 9,400 9,200 9,000 800 7,360,000
05/03/2018 9,400 0.00 ■■ 0.00 9,400 9,400 8,500 200 1,880,000
02/03/2018 9,400 0.40 ▲ 4.26 9,000 9,400 8,200 500 4,700,000
01/03/2018 9,000 0.00 ■■ 0.00 9,000 9,500 9,000 1,100 9,900,000
28/02/2018 9,000 0.00 ■■ 0.00 9,000 9,600 8,900 53,600 482,400,000
27/02/2018 9,000 -0.80 ▼ -8.89 9,800 9,000 9,000 500 4,500,000
26/02/2018 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
23/02/2018 8,600 -0.80 ▼ -9.30 9,400 8,600 8,600 500 4,300,000
22/02/2018 9,400 0.40 ▲ 4.26 9,000 9,400 9,400 100 940,000
21/02/2018 9,000 -0.40 ▼ -4.44 9,400 9,000 9,000 1,000 9,000,000
13/02/2018 9,400 -0.20 ▼ -2.13 9,600 9,400 9,400 100 940,000
12/02/2018 9,600 0.00 ■■ 0.00 9,600 9,600 9,000 1,100 10,560,000
09/02/2018 9,600 0.50 ▲ 5.21 9,100 9,600 9,400 400 3,840,000
08/02/2018 9,100 0.10 ▲ 1.10 9,000 9,100 9,000 800 7,280,000
07/02/2018 9,000 -0.60 ▼ -6.67 9,600 9,000 8,700 1,600 14,400,000
06/02/2018 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1,000 9,600,000
05/02/2018 9,600 0.20 ▲ 2.08 9,400 9,700 9,600 1,300 12,480,000
02/02/2018 9,400 0.30 ▲ 3.19 9,100 9,700 8,200 11,300 106,220,000
01/02/2018 9,100 -0.80 ▼ -8.79 9,900 9,100 9,100 500 4,550,000
31/01/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 2,300 22,770,000
30/01/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 400 3,960,000
29/01/2018 9,900 0.70 ▲ 7.07 9,200 10,000 8,500 2,200 21,780,000
26/01/2018 9,200 -1.00 ▼ -10.87 10,200 9,900 9,200 2,600 23,920,000
25/01/2018 10,200 -1.10 ▼ -10.78 11,300 10,200 10,200 100 1,020,000
23/01/2018 11,300 0.80 ▲ 7.08 10,500 11,300 10,800 200 2,260,000
22/01/2018 10,500 0.50 ▲ 4.76 10,000 10,500 10,000 200 2,100,000
19/01/2018 10,000 0.00 ■■ 0.00 10,000 10,500 9,000 1,300 13,000,000
18/01/2018 10,000 0.30 ▲ 3.00 9,700 10,000 10,000 100 1,000,000
17/01/2018 9,700 -0.90 ▼ -9.28 10,600 9,800 9,700 600 5,820,000
16/01/2018 10,600 -0.10 ▼ -0.94 10,700 10,600 10,600 100 1,060,000
15/01/2018 10,700 -0.10 ▼ -0.93 10,800 10,700 10,700 1,100 11,770,000
12/01/2018 10,800 0.50 ▲ 4.63 10,300 10,800 10,400 1,000 10,800,000
11/01/2018 10,300 0.40 ▲ 3.88 9,900 10,300 10,300 700 7,210,000
10/01/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
09/01/2018 9,900 -0.20 ▼ -2.02 10,100 9,900 9,900 300 2,970,000
08/01/2018 10,100 -0.40 ▼ -3.96 10,500 10,300 9,500 700 7,070,000
05/01/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 400 4,200,000
03/01/2018 10,500 0.50 ▲ 4.76 10,000 10,500 10,500 100 1,050,000
02/01/2018 10,000 -0.50 ▼ -5.00 10,500 10,800 10,000 200 2,000,000
29/12/2017 10,500 0.60 ▲ 5.71 9,900 10,700 9,000 7,000 73,500,000
28/12/2017 9,900 0.70 ▲ 7.07 9,200 9,900 9,000 3,900 38,610,000
27/12/2017 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
26/12/2017 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
25/12/2017 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
22/12/2017 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
21/12/2017 9,200 0.10 ▲ 1.09 9,100 9,200 8,300 200 1,840,000
20/12/2017 9,100 -0.10 ▼ -1.10 9,200 9,200 8,300 4,100 37,310,000
19/12/2017 9,200 0.00 ■■ 0.00 9,200 9,200 8,300 1,100 10,120,000
18/12/2017 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
15/12/2017 9,200 0.40 ▲ 4.35 8,800 9,200 9,200 100 920,000
14/12/2017 9,300 0.50 ▲ 5.38 8,800 9,300 9,300 100 930,000
13/12/2017 8,800 -0.70 ▼ -7.95 9,500 8,800 8,600 600 5,280,000
12/12/2017 8,600 -0.70 ▼ -8.14 9,300 8,600 8,600 100 860,000
11/12/2017 9,300 -9.40 ▼ -101.08 9,400 0 0 0 0
08/12/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,000 9,400,000
07/12/2017 9,400 0.70 ▲ 7.45 8,700 9,400 9,400 100 940,000
05/12/2017 10,000 0.30 ▲ 3.09 10,000 10,000 10,000 100 1,000,000
04/12/2017 9,700 -0.20 ▼ -2.02 10,200 10,200 9,200 7,000 67,900,000
01/12/2017 9,900 -0.10 ▼ -1.00 10,300 10,300 9,900 1,100 10,890,000
30/11/2017 10,000 0.00 ■■ 0.00 9,900 10,000 9,200 43,800 438,000,000
29/11/2017 10,000 0.30 ▲ 3.09 8,800 10,000 8,800 2,600 26,000,000
28/11/2017 9,700 -0.10 ▼ -1.02 9,700 9,700 9,700 1,100 10,670,000
27/11/2017 9,800 0.50 ▲ 5.38 9,800 9,800 9,800 100 980,000
24/11/2017 9,300 -0.20 ▼ -2.11 9,300 9,300 9,300 1,000 9,300,000
23/11/2017 9,500 -0.10 ▼ -1.04 9,800 9,900 9,500 700 6,650,000
22/11/2017 9,600 -0.20 ▼ -2.04 9,600 9,600 9,600 1,100 10,560,000
21/11/2017 9,800 0.40 ▲ 4.26 9,800 9,800 9,800 800 7,840,000
20/11/2017 9,400 -0.20 ▼ -2.08 9,400 9,400 9,400 400 3,760,000
17/11/2017 9,600 -0.50 ▼ -4.95 9,900 9,900 9,600 700 6,720,000
16/11/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
15/11/2017 10,100 0.40 ▲ 4.12 9,800 10,100 9,800 400 4,040,000
14/11/2017 9,700 -0.70 ▼ -6.73 9,400 9,700 9,400 2,100 20,370,000
13/11/2017 10,400 0.70 ▲ 7.22 10,400 10,400 10,400 100 1,040,000
10/11/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
09/11/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 800 7,760,000
08/11/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
07/11/2017 9,700 0.80 ▲ 8.99 9,700 9,700 9,700 200 1,940,000
06/11/2017 8,900 -0.90 ▼ -9.18 8,900 8,900 8,900 200 1,780,000
03/11/2017 9,800 0.20 ▲ 2.08 9,800 9,800 9,800 200 1,960,000
02/11/2017 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 300 2,880,000
01/11/2017 9,700 -0.20 ▼ -2.02 9,700 9,700 9,700 200 1,940,000
31/10/2017 9,900 0.10 ▲ 1.02 10,000 10,400 9,900 1,800 17,820,000
30/10/2017 9,800 0.10 ▲ 1.03 9,800 9,800 9,800 700 6,860,000
27/10/2017 9,700 0.10 ▲ 1.04 9,700 9,700 9,700 1,900 18,430,000
26/10/2017 9,600 0.00 ■■ 0.00 9,900 9,900 9,600 300 2,880,000
25/10/2017 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 300 2,880,000
24/10/2017 9,700 -0.20 ▼ -2.02 9,700 9,700 9,700 400 3,880,000
23/10/2017 9,900 -0.60 ▼ -5.71 9,500 10,000 9,500 1,800 17,820,000
20/10/2017 10,500 0.80 ▲ 8.25 9,800 10,500 9,800 700 7,350,000
19/10/2017 9,700 0.30 ▲ 3.19 9,600 9,900 9,600 1,531 14,850,700
18/10/2017 9,400 -0.60 ▼ -6.00 10,200 10,200 9,000 15,369 144,468,600
17/10/2017 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 100 1,000,000
16/10/2017 9,900 -1.10 ▼ -10.00 10,000 10,000 9,900 1,100 10,890,000
13/10/2017 11,000 0.60 ▲ 5.77 10,400 11,000 10,400 400 4,400,000
12/10/2017 10,400 0.40 ▲ 4.00 10,400 10,400 10,400 100 1,040,000
11/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/10/2017 10,000 -0.30 ▼ -2.91 10,000 10,000 10,000 350 3,500,000
09/10/2017 10,300 -0.10 ▼ -0.96 10,300 10,300 10,300 200 2,060,000
06/10/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
05/10/2017 10,400 -0.60 ▼ -5.45 9,900 10,400 9,900 1,700 17,680,000
04/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
03/10/2017 11,000 0.50 ▲ 4.76 10,700 11,000 10,700 200 2,200,000
02/10/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
29/09/2017 10,500 0.10 ▲ 0.96 10,500 10,500 10,500 1,600 16,800,000
28/09/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 200 2,080,000
27/09/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
26/09/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 200 2,080,000
25/09/2017 10,400 0.10 ▲ 0.97 10,500 10,500 10,400 250 2,600,000
22/09/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
21/09/2017 10,300 -0.70 ▼ -6.36 9,900 10,400 9,900 1,100 11,330,000
20/09/2017 11,000 0.70 ▲ 6.80 10,700 11,000 10,700 300 3,300,000
19/09/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
18/09/2017 10,300 -1.10 ▼ -9.65 10,500 10,500 10,300 1,300 13,390,000
15/09/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
14/09/2017 11,400 0.60 ▲ 5.56 10,900 11,400 10,900 700 7,980,000
13/09/2017 10,800 0.40 ▲ 3.85 10,100 11,300 9,500 3,000 32,400,000
12/09/2017 10,400 0.00 ■■ 0.00 9,400 10,400 9,400 1,800 18,720,000
11/09/2017 10,400 -0.10 ▼ -0.95 10,400 10,400 10,400 400 4,160,000
08/09/2017 10,500 0.00 ■■ 0.00 10,500 10,900 10,500 1,400 14,700,000
07/09/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 600 6,300,000
06/09/2017 10,500 -0.10 ▼ -0.94 10,500 10,500 10,500 200 2,100,000
05/09/2017 10,600 0.00 ■■ 0.00 10,700 10,800 10,600 1,800 19,080,000
01/09/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 600 6,360,000
31/08/2017 10,600 0.10 ▲ 0.95 11,300 11,300 10,000 2,400 25,440,000
30/08/2017 10,500 0.60 ▲ 6.06 10,600 10,600 10,500 400 4,200,000
29/08/2017 9,900 -0.90 ▼ -8.33 10,000 11,500 9,900 6,300 62,370,000
28/08/2017 10,800 -0.20 ▼ -1.82 10,000 10,800 10,000 2,100 22,680,000
25/08/2017 11,000 -0.20 ▼ -1.79 10,100 11,000 10,100 7,500 82,500,000
24/08/2017 11,200 0.20 ▲ 1.82 11,200 11,200 9,900 900 10,080,000
23/08/2017 11,000 0.20 ▲ 1.85 11,000 11,200 11,000 710 7,810,000
22/08/2017 10,800 0.00 ■■ 0.00 11,200 11,200 10,800 1,500 16,200,000
21/08/2017 10,800 -0.20 ▼ -1.82 11,200 11,500 10,800 1,100 11,880,000
18/08/2017 11,000 0.00 ■■ 0.00 11,200 11,500 11,000 2,000 22,000,000
17/08/2017 11,000 -0.30 ▼ -2.65 11,000 11,000 11,000 1,100 12,100,000
16/08/2017 11,300 0.10 ▲ 0.89 10,300 11,500 10,100 8,200 92,660,000
15/08/2017 11,200 0.40 ▲ 3.70 11,400 11,400 10,800 3,500 39,200,000
14/08/2017 10,800 -1.20 ▼ -10.00 11,000 11,900 10,800 2,412 26,049,600
11/08/2017 12,000 0.00 ■■ 0.00 11,000 12,000 11,000 800 9,600,000
10/08/2017 12,000 0.80 ▲ 7.14 11,400 12,000 11,400 500 6,000,000
09/08/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 500 5,600,000
08/08/2017 11,200 -0.10 ▼ -0.88 11,200 11,200 11,200 1,000 11,200,000
07/08/2017 11,300 0.00 ■■ 0.00 11,200 11,300 11,200 2,400 27,120,000
04/08/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
03/08/2017 11,300 0.10 ▲ 0.89 11,400 11,700 10,900 1,400 15,820,000
02/08/2017 11,200 -0.10 ▼ -0.88 10,800 11,200 10,800 1,100 12,320,000
01/08/2017 11,300 -0.60 ▼ -5.04 11,500 11,500 10,800 10,000 113,000,000
31/07/2017 11,900 0.00 ■■ 0.00 11,700 11,900 11,500 3,100 36,890,000
(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