2025-07-11 05:50:54 기준, 단위:원
- 아이티센피엔에스 (232830)
- 2,645 -45(-1.67%)
- 거래량
- 37,356억
- 거래대금
- 99,747,030
시가 | 고가 | 저가 | PER | 상장주식수 |
---|---|---|---|---|
2,690 | 2,725 | 2,615 | 0.00 | 11,707,472 |
상한가 | 하한가 | 액면가 | 52주(종가기준) | |
3,495 | 1,885 | 500 | 3,900(최고) | 1,370(최저) |
매도잔량 | 호가 | 매수잔량 |
---|---|---|
100 | 2,700 | - |
55 | 2,670 | - |
1,360 | 2,660 | - |
559 | 2,650 | - |
1,083 | 2,645 | - |
- | 2,640 | 25 |
- | 2,635 | 467 |
- | 2,630 | 1,433 |
- | 2,625 | 7,050 |
- | 2,620 | 1,177 |
3,157 | 잔량합계 | 13,150 |
시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 매수잔량 |
---|---|---|---|---|---|
15:30:00 | 2,645 | -45 | 2,645 | 2,640 | 608 |
15:18:50 | 2,640 | -50 | 2,645 | 2,640 | 1 |
15:18:40 | 2,640 | -50 | 2,640 | 2,635 | 1 |
15:17:20 | 2,640 | -50 | 2,640 | 2,635 | 5 |
15:16:50 | 2,640 | -50 | 2,640 | 2,635 | 29 |
15:15:10 | 2,645 | -45 | 2,645 | 2,640 | 12 |
15:13:20 | 2,645 | -45 | 2,645 | 2,640 | 1 |
15:08:10 | 2,645 | -45 | 2,645 | 2,640 | 16 |
15:05:10 | 2,640 | -50 | 2,645 | 2,635 | 11 |
15:04:40 | 2,640 | -50 | 2,645 | 2,640 | 14 |
15:04:30 | 2,640 | -50 | 2,640 | 2,635 | 5 |
15:04:20 | 2,640 | -50 | 2,640 | 2,635 | 10 |
15:04:10 | 2,640 | -50 | 2,640 | 2,635 | 10 |
15:04:00 | 2,640 | -50 | 2,640 | 2,635 | 10 |
15:03:50 | 2,640 | -50 | 2,640 | 2,635 | 5 |
15:01:20 | 2,640 | -50 | 2,640 | 2,635 | 1 |
15:00:00 | 2,635 | -55 | 2,640 | 2,635 | 168 |
14:59:40 | 2,640 | -50 | 2,645 | 2,635 | 104 |
14:56:30 | 2,645 | -45 | 2,645 | 2,640 | 49 |
14:54:20 | 2,645 | -45 | 2,645 | 2,640 | 6 |
14:53:40 | 2,645 | -45 | 2,645 | 2,640 | 10 |
14:52:40 | 2,640 | -50 | 2,645 | 2,640 | 10 |
14:50:50 | 2,645 | -45 | 2,645 | 2,640 | 4 |
14:46:30 | 2,645 | -45 | 2,645 | 2,640 | 1 |
14:42:30 | 2,650 | -40 | 2,650 | 2,640 | 1 |
14:41:10 | 2,650 | -40 | 2,650 | 2,640 | 5 |
14:35:40 | 2,650 | -40 | 2,650 | 2,640 | 9 |
14:28:10 | 2,645 | -45 | 2,650 | 2,640 | 11 |
14:27:10 | 2,645 | -45 | 2,645 | 2,640 | 2 |
14:24:00 | 2,630 | -60 | 2,645 | 2,640 | 660 |
14:12:20 | 2,655 | -35 | 2,660 | 2,655 | 335 |
14:11:40 | 2,655 | -35 | 2,655 | 2,645 | 1 |
14:02:30 | 2,655 | -35 | 2,655 | 2,645 | 3 |
14:00:30 | 2,660 | -30 | 2,655 | 2,645 | 150 |
13:59:30 | 2,660 | -30 | 2,660 | 2,645 | 113 |
13:51:30 | 2,650 | -40 | 2,650 | 2,645 | 387 |
13:41:20 | 2,650 | -40 | 2,650 | 2,645 | 2 |
13:30:50 | 2,645 | -45 | 2,650 | 2,645 | 5 |
13:19:50 | 2,635 | -55 | 2,645 | 2,640 | 126 |
13:14:20 | 2,635 | -55 | 2,645 | 2,635 | 58 |
13:12:30 | 2,635 | -55 | 2,645 | 2,635 | 144 |
13:11:20 | 2,640 | -50 | 2,640 | 2,635 | 622 |
13:08:00 | 2,635 | -55 | 2,640 | 2,635 | 500 |
13:07:30 | 2,640 | -50 | 2,645 | 2,635 | 3 |
13:04:30 | 2,650 | -40 | 2,645 | 2,640 | 12 |
13:03:50 | 2,655 | -35 | 2,650 | 2,640 | 1 |
13:00:30 | 2,660 | -30 | 2,655 | 2,640 | 6 |
12:59:00 | 2,660 | -30 | 2,660 | 2,640 | 10 |
12:58:30 | 2,655 | -35 | 2,660 | 2,640 | 64 |
12:56:00 | 2,650 | -40 | 2,655 | 2,640 | 36 |
12:55:40 | 2,650 | -40 | 2,650 | 2,640 | 200 |
12:53:10 | 2,650 | -40 | 2,650 | 2,640 | 120 |
12:51:40 | 2,650 | -40 | 2,650 | 2,640 | 1 |
12:45:00 | 2,650 | -40 | 2,650 | 2,640 | 3 |
12:44:20 | 2,650 | -40 | 2,650 | 2,640 | 2 |
12:43:40 | 2,650 | -40 | 2,650 | 2,640 | 54 |
12:43:20 | 2,640 | -50 | 2,650 | 2,640 | 1,261 |
12:42:50 | 2,630 | -60 | 2,635 | 2,630 | 203 |
12:37:20 | 2,630 | -60 | 2,635 | 2,630 | 100 |
12:33:10 | 2,630 | -60 | 2,640 | 2,630 | 40 |
12:31:50 | 2,640 | -50 | 2,640 | 2,630 | 10 |
12:29:40 | 2,640 | -50 | 2,640 | 2,630 | 40 |
12:28:20 | 2,640 | -50 | 2,640 | 2,630 | 500 |
12:28:00 | 2,640 | -50 | 2,640 | 2,630 | 2 |
12:27:50 | 2,640 | -50 | 2,640 | 2,630 | 2 |
12:25:50 | 2,635 | -55 | 2,640 | 2,630 | 3 |
12:25:40 | 2,635 | -55 | 2,635 | 2,630 | 2 |
12:25:30 | 2,635 | -55 | 2,635 | 2,630 | 10 |
12:22:00 | 2,635 | -55 | 2,635 | 2,630 | 31 |
12:19:50 | 2,635 | -55 | 2,640 | 2,635 | 5 |
12:19:10 | 2,640 | -50 | 2,640 | 2,635 | 1 |
12:18:10 | 2,635 | -55 | 2,640 | 2,635 | 6 |
12:15:20 | 2,635 | -55 | 2,640 | 2,635 | 120 |
12:14:40 | 2,635 | -55 | 2,640 | 2,635 | 26 |
12:12:40 | 2,640 | -50 | 2,640 | 2,635 | 25 |
12:12:20 | 2,640 | -50 | 2,640 | 2,635 | 5 |
12:09:10 | 2,640 | -50 | 2,640 | 2,635 | 100 |
12:09:00 | 2,640 | -50 | 2,640 | 2,635 | 5 |
12:08:50 | 2,640 | -50 | 2,640 | 2,635 | 5 |
12:03:50 | 2,635 | -55 | 2,640 | 2,635 | 2 |
12:03:40 | 2,635 | -55 | 2,635 | 2,630 | 151 |
11:47:40 | 2,625 | -65 | 2,635 | 2,630 | 500 |
11:46:50 | 2,625 | -65 | 2,635 | 2,625 | 800 |
11:45:00 | 2,630 | -60 | 2,635 | 2,630 | 47 |
11:42:20 | 2,625 | -65 | 2,630 | 2,625 | 5 |
11:42:10 | 2,620 | -70 | 2,630 | 2,620 | 385 |
11:41:50 | 2,625 | -65 | 2,630 | 2,620 | 125 |
11:39:20 | 2,630 | -60 | 2,630 | 2,625 | 1 |
11:38:50 | 2,630 | -60 | 2,630 | 2,625 | 10 |
11:38:40 | 2,630 | -60 | 2,630 | 2,625 | 15 |
11:38:30 | 2,630 | -60 | 2,630 | 2,625 | 5 |
11:38:20 | 2,630 | -60 | 2,630 | 2,625 | 10 |
11:38:10 | 2,630 | -60 | 2,630 | 2,625 | 5 |
11:38:00 | 2,630 | -60 | 2,630 | 2,625 | 10 |
11:37:50 | 2,630 | -60 | 2,630 | 2,625 | 10 |
11:37:40 | 2,630 | -60 | 2,630 | 2,625 | 5 |
11:37:30 | 2,630 | -60 | 2,630 | 2,625 | 5 |
11:37:20 | 2,630 | -60 | 2,630 | 2,625 | 15 |
11:37:10 | 2,630 | -60 | 2,630 | 2,625 | 5 |
11:36:40 | 2,630 | -60 | 2,630 | 2,625 | 5 |
11:36:30 | 2,630 | -60 | 2,630 | 2,625 | 10 |
11:36:20 | 2,630 | -60 | 2,630 | 2,625 | 5 |
11:36:10 | 2,630 | -60 | 2,630 | 2,625 | 5 |
11:34:30 | 2,630 | -60 | 2,630 | 2,625 | 504 |
11:34:20 | 2,625 | -65 | 2,630 | 2,625 | 57 |
11:33:40 | 2,625 | -65 | 2,630 | 2,625 | 1 |
11:31:30 | 2,625 | -65 | 2,630 | 2,625 | 24 |
11:31:20 | 2,625 | -65 | 2,630 | 2,625 | 60 |
11:30:10 | 2,625 | -65 | 2,630 | 2,625 | 100 |
11:30:00 | 2,625 | -65 | 2,630 | 2,625 | 406 |
11:29:40 | 2,625 | -65 | 2,630 | 2,625 | 3 |
11:29:30 | 2,625 | -65 | 2,630 | 2,625 | 754 |
11:28:20 | 2,640 | -50 | 2,635 | 2,630 | 4 |
11:25:50 | 2,640 | -50 | 2,645 | 2,640 | 36 |
11:25:40 | 2,640 | -50 | 2,645 | 2,640 | 360 |
11:24:30 | 2,640 | -50 | 2,645 | 2,640 | 801 |
11:24:20 | 2,645 | -45 | 2,650 | 2,645 | 9 |
11:24:00 | 2,645 | -45 | 2,650 | 2,645 | 85 |
11:23:30 | 2,645 | -45 | 2,650 | 2,645 | 760 |
11:23:00 | 2,655 | -35 | 2,660 | 2,650 | 203 |
11:22:10 | 2,655 | -35 | 2,660 | 2,655 | 935 |
11:17:50 | 2,655 | -35 | 2,660 | 2,655 | 1 |
11:13:40 | 2,655 | -35 | 2,660 | 2,655 | 1 |
11:12:20 | 2,660 | -30 | 2,660 | 2,655 | 50 |
11:12:00 | 2,660 | -30 | 2,660 | 2,655 | 66 |
11:06:10 | 2,660 | -30 | 2,660 | 2,655 | 3 |
11:05:10 | 2,655 | -35 | 2,660 | 2,655 | 24 |
11:04:50 | 2,655 | -35 | 2,655 | 2,650 | 1 |
11:03:40 | 2,655 | -35 | 2,655 | 2,650 | 35 |
11:00:30 | 2,655 | -35 | 2,655 | 2,650 | 16 |
11:00:00 | 2,650 | -40 | 2,655 | 2,650 | 100 |
10:59:10 | 2,650 | -40 | 2,655 | 2,650 | 2 |
10:58:10 | 2,650 | -40 | 2,655 | 2,650 | 1 |
10:54:00 | 2,650 | -40 | 2,655 | 2,650 | 49 |
10:50:20 | 2,655 | -35 | 2,655 | 2,650 | 21 |
10:48:50 | 2,645 | -45 | 2,655 | 2,650 | 60 |
10:44:50 | 2,645 | -45 | 2,660 | 2,645 | 29 |
10:44:40 | 2,650 | -40 | 2,650 | 2,645 | 19 |
10:42:20 | 2,655 | -35 | 2,650 | 2,645 | 5 |
10:42:10 | 2,655 | -35 | 2,655 | 2,640 | 15 |
10:42:00 | 2,655 | -35 | 2,655 | 2,640 | 10 |
10:41:50 | 2,655 | -35 | 2,655 | 2,640 | 5 |
10:41:40 | 2,655 | -35 | 2,655 | 2,640 | 5 |
10:41:30 | 2,645 | -45 | 2,655 | 2,640 | 217 |
10:41:20 | 2,655 | -35 | 2,655 | 2,645 | 5 |
10:41:10 | 2,655 | -35 | 2,655 | 2,645 | 5 |
10:41:00 | 2,655 | -35 | 2,655 | 2,645 | 5 |
10:40:40 | 2,655 | -35 | 2,655 | 2,645 | 1 |
10:38:30 | 2,660 | -30 | 2,660 | 2,655 | 26 |
10:36:30 | 2,660 | -30 | 2,665 | 2,660 | 4 |
10:34:10 | 2,660 | -30 | 2,660 | 2,655 | 1 |
10:31:00 | 2,650 | -40 | 2,660 | 2,655 | 1,119 |
10:29:30 | 2,645 | -45 | 2,650 | 2,645 | 100 |
10:27:30 | 2,660 | -30 | 2,665 | 2,660 | 126 |
10:26:50 | 2,660 | -30 | 2,665 | 2,660 | 1 |
10:26:40 | 2,660 | -30 | 2,665 | 2,660 | 1 |
10:25:50 | 2,665 | -25 | 2,665 | 2,660 | 50 |
10:25:20 | 2,660 | -30 | 2,665 | 2,660 | 6 |
10:21:40 | 2,665 | -25 | 2,665 | 2,660 | 20 |
10:19:20 | 2,670 | -20 | 2,670 | 2,665 | 100 |
10:18:20 | 2,670 | -20 | 2,670 | 2,665 | 1 |
10:18:00 | 2,665 | -25 | 2,670 | 2,660 | 1 |
10:17:10 | 2,670 | -20 | 2,670 | 2,665 | 10 |
10:16:50 | 2,670 | -20 | 2,670 | 2,660 | 1 |
10:16:10 | 2,670 | -20 | 2,670 | 2,660 | 20 |
10:15:50 | 2,670 | -20 | 2,670 | 2,660 | 10 |
10:15:40 | 2,670 | -20 | 2,670 | 2,660 | 10 |
10:14:50 | 2,670 | -20 | 2,670 | 2,660 | 10 |
10:14:00 | 2,680 | -10 | 2,670 | 2,655 | 1 |
10:13:30 | 2,680 | -10 | 2,685 | 2,680 | 6 |
10:13:00 | 2,680 | -10 | 2,680 | 2,655 | 2 |
10:12:40 | 2,680 | -10 | 2,680 | 2,650 | 3 |
10:10:50 | 2,675 | -15 | 2,680 | 2,650 | 10 |
10:10:00 | 2,675 | -15 | 2,675 | 2,650 | 3 |
10:09:50 | 2,670 | -20 | 2,675 | 2,650 | 10 |
10:09:10 | 2,660 | -30 | 2,670 | 2,650 | 12 |
10:08:50 | 2,660 | -30 | 2,660 | 2,645 | 8 |
10:08:30 | 2,650 | -40 | 2,660 | 2,650 | 173 |
10:08:10 | 2,665 | -25 | 2,665 | 2,660 | 227 |
10:07:40 | 2,670 | -20 | 2,680 | 2,665 | 10 |
10:06:10 | 2,675 | -15 | 2,680 | 2,670 | 2 |
10:06:00 | 2,670 | -20 | 2,685 | 2,675 | 15 |
10:05:30 | 2,675 | -15 | 2,685 | 2,675 | 19 |
10:05:20 | 2,680 | -10 | 2,685 | 2,675 | 1 |
10:03:30 | 2,690 | 0 | 2,690 | 2,680 | 1 |
10:03:20 | 2,690 | 0 | 2,690 | 2,675 | 5 |
10:02:50 | 2,690 | 0 | 2,690 | 2,675 | 5 |
10:02:30 | 2,690 | 0 | 2,690 | 2,675 | 2 |
09:51:00 | 2,690 | 0 | 2,690 | 2,675 | 1 |
09:50:30 | 2,690 | 0 | 2,690 | 2,670 | 3 |
09:50:10 | 2,690 | 0 | 2,690 | 2,670 | 2 |
09:50:00 | 2,690 | 0 | 2,690 | 2,670 | 1 |
09:49:50 | 2,695 | 5 | 2,690 | 2,670 | 1 |
09:49:30 | 2,695 | 5 | 2,695 | 2,670 | 4 |
09:49:10 | 2,695 | 5 | 2,695 | 2,670 | 2 |
09:48:40 | 2,695 | 5 | 2,695 | 2,670 | 1 |
09:48:20 | 2,695 | 5 | 2,695 | 2,670 | 5 |
09:47:00 | 2,695 | 5 | 2,695 | 2,670 | 1 |
09:42:10 | 2,705 | 15 | 2,695 | 2,670 | 1 |
09:41:50 | 2,685 | -5 | 2,705 | 2,685 | 490 |
09:41:40 | 2,685 | -5 | 2,685 | 2,680 | 10,027 |
09:41:20 | 2,695 | 5 | 2,695 | 2,685 | 12 |
09:41:10 | 2,700 | 10 | 2,700 | 2,695 | 142 |
09:41:00 | 2,700 | 10 | 2,700 | 2,695 | 17 |
09:40:10 | 2,695 | 5 | 2,700 | 2,695 | 14 |
09:40:00 | 2,690 | 0 | 2,695 | 2,690 | 629 |
09:38:50 | 2,685 | -5 | 2,685 | 2,675 | 10 |
09:37:40 | 2,670 | -20 | 2,685 | 2,675 | 234 |
09:35:10 | 2,665 | -25 | 2,690 | 2,670 | 50 |
09:35:00 | 2,690 | 0 | 2,695 | 2,685 | 1 |
09:34:40 | 2,680 | -10 | 2,695 | 2,690 | 261 |
09:32:30 | 2,695 | 5 | 2,695 | 2,680 | 3 |
09:31:50 | 2,685 | -5 | 2,695 | 2,680 | 9 |
09:31:20 | 2,680 | -10 | 2,685 | 2,680 | 4 |
09:31:10 | 2,680 | -10 | 2,680 | 2,665 | 196 |
09:31:00 | 2,680 | -10 | 2,680 | 2,665 | 257 |
09:30:40 | 2,680 | -10 | 2,680 | 2,665 | 5 |
09:30:00 | 2,680 | -10 | 2,680 | 2,665 | 25 |
09:29:30 | 2,670 | -20 | 2,680 | 2,665 | 187 |
09:29:00 | 2,660 | -30 | 2,660 | 2,655 | 5 |
09:26:50 | 2,665 | -25 | 2,660 | 2,655 | 5 |
09:26:40 | 2,665 | -25 | 2,665 | 2,640 | 10 |
09:26:10 | 2,630 | -60 | 2,665 | 2,640 | 50 |
09:25:10 | 2,615 | -75 | 2,670 | 2,630 | 540 |
09:24:40 | 2,655 | -35 | 2,680 | 2,655 | 60 |
09:24:30 | 2,655 | -35 | 2,685 | 2,660 | 399 |
09:23:00 | 2,660 | -30 | 2,685 | 2,660 | 150 |
09:22:20 | 2,675 | -15 | 2,680 | 2,675 | 2 |
09:22:10 | 2,680 | -10 | 2,680 | 2,675 | 74 |
09:22:00 | 2,680 | -10 | 2,685 | 2,680 | 2 |
09:21:50 | 2,680 | -10 | 2,685 | 2,680 | 27 |
09:21:40 | 2,695 | 5 | 2,685 | 2,680 | 9 |
09:21:00 | 2,685 | -5 | 2,685 | 2,680 | 1,064 |
09:20:50 | 2,695 | 5 | 2,700 | 2,695 | 117 |
09:20:40 | 2,695 | 5 | 2,700 | 2,695 | 20 |
09:19:20 | 2,695 | 5 | 2,700 | 2,695 | 2 |
09:18:50 | 2,690 | 0 | 2,695 | 2,690 | 300 |
09:18:40 | 2,695 | 5 | 2,700 | 2,695 | 27 |
09:18:30 | 2,695 | 5 | 2,700 | 2,695 | 100 |
09:17:50 | 2,695 | 5 | 2,700 | 2,695 | 69 |
09:17:20 | 2,700 | 10 | 2,700 | 2,695 | 82 |
09:16:20 | 2,700 | 10 | 2,705 | 2,700 | 100 |
09:16:00 | 2,700 | 10 | 2,705 | 2,700 | 557 |
09:14:00 | 2,700 | 10 | 2,715 | 2,705 | 111 |
09:11:30 | 2,700 | 10 | 2,715 | 2,705 | 850 |
09:11:00 | 2,725 | 35 | 2,735 | 2,710 | 52 |
09:10:30 | 2,725 | 35 | 2,735 | 2,725 | 648 |
09:09:40 | 2,725 | 35 | 2,720 | 2,705 | 58 |
09:09:00 | 2,725 | 35 | 2,725 | 2,705 | 10 |
09:07:20 | 2,725 | 35 | 2,725 | 2,705 | 450 |
09:07:00 | 2,720 | 30 | 2,725 | 2,700 | 20 |
09:05:40 | 2,710 | 20 | 2,720 | 2,710 | 490 |
09:05:00 | 2,710 | 20 | 2,710 | 2,685 | 200 |
09:02:30 | 2,690 | 0 | 2,690 | 2,675 | 275 |
09:01:50 | 2,710 | 20 | 2,710 | 2,690 | 50 |
09:00:50 | 2,720 | 30 | 2,710 | 2,690 | 100 |
09:00:20 | 2,690 | 0 | 2,735 | 2,720 | 251 |
09:00:00 | 2,690 | 0 | 2,735 | 2,690 | 0 |
매도상위 | 매수상위 | ||
---|---|---|---|
증권사 | 거래량 | 증권사 | 거래량 |
신한증권 | 15,571 | 미래에셋증권 | 12,623 |
KB증권 | 3,640 | 키움증권 | 5,799 |
키움증권 | 3,595 | 신한증권 | 3,769 |
삼성증권 | 2,484 | 한국증권 | 3,241 |
NH투자증권 | 2,412 | KB증권 | 2,093 |
일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|
25/07/11 | 2,645 | -45 | 2,690 | 2,725 | 2,615 | 37,356 | 99,747,030 |
25/07/10 | 2,690 | 30 | 2,660 | 2,740 | 2,595 | 74,846 | 197,638,868 |
25/07/09 | 2,660 | 70 | 2,630 | 2,760 | 2,600 | 55,843 | 148,499,258 |
25/07/08 | 2,590 | -65 | 2,685 | 2,795 | 2,550 | 121,381 | 317,380,879 |
25/07/07 | 2,655 | -60 | 2,715 | 2,785 | 2,650 | 68,704 | 185,195,990 |
25/07/04 | 2,715 | -40 | 2,755 | 2,825 | 2,675 | 86,733 | 235,383,125 |
25/07/03 | 2,755 | -125 | 2,880 | 2,880 | 2,745 | 139,767 | 387,453,157 |
25/07/02 | 2,880 | -75 | 3,080 | 3,080 | 2,875 | 192,053 | 566,687,235 |
25/07/01 | 2,955 | -35 | 3,020 | 3,240 | 2,950 | 323,842 | 991,991,175 |
25/06/30 | 2,990 | 85 | 2,905 | 3,050 | 2,840 | 140,993 | 415,388,716 |
25/06/27 | 2,905 | -10 | 2,915 | 3,025 | 2,760 | 183,086 | 518,989,727 |
25/06/26 | 2,915 | -155 | 2,950 | 2,985 | 2,775 | 444,959 | 1,265,550,175 |
25/06/25 | 3,070 | -360 | 3,510 | 3,650 | 3,025 | 722,450 | 2,384,757,030 |
25/06/24 | 3,430 | 125 | 3,315 | 3,630 | 3,195 | 573,640 | 1,956,713,861 |
25/06/23 | 3,305 | -65 | 3,340 | 3,415 | 3,050 | 597,896 | 1,929,218,501 |
25/06/20 | 3,370 | -150 | 3,500 | 3,595 | 3,305 | 545,778 | 1,859,750,606 |
25/06/19 | 3,520 | -200 | 3,750 | 3,845 | 3,470 | 1,021,899 | 3,722,376,170 |
25/06/18 | 3,720 | 670 | 3,045 | 3,900 | 3,005 | 4,089,538 | 14,960,604,815 |
25/06/17 | 3,050 | 195 | 2,995 | 3,290 | 2,830 | 1,263,185 | 3,826,678,087 |
25/06/16 | 2,855 | 265 | 2,590 | 2,875 | 2,530 | 1,056,291 | 2,932,955,070 |
25/06/13 | 2,590 | -20 | 2,610 | 2,680 | 2,515 | 100,297 | 257,090,815 |
25/06/12 | 2,610 | 10 | 2,620 | 2,730 | 2,535 | 240,898 | 640,564,681 |
25/06/11 | 2,600 | 210 | 2,390 | 2,630 | 2,360 | 442,768 | 1,131,533,986 |
25/06/10 | 2,390 | 20 | 2,335 | 2,395 | 2,285 | 47,006 | 111,450,449 |
25/06/09 | 2,370 | 70 | 2,360 | 2,400 | 2,265 | 143,120 | 337,623,010 |
25/06/05 | 2,300 | 115 | 2,185 | 2,330 | 2,160 | 124,399 | 281,849,605 |
25/06/04 | 2,185 | 95 | 2,180 | 2,220 | 2,070 | 83,931 | 182,392,680 |
25/06/02 | 2,090 | 70 | 2,020 | 2,095 | 2,005 | 35,352 | 73,179,915 |
25/05/30 | 2,020 | -30 | 2,035 | 2,050 | 2,000 | 34,151 | 68,871,480 |
25/05/29 | 2,050 | 10 | 2,040 | 2,065 | 2,025 | 21,720 | 44,461,270 |
25/05/28 | 2,040 | -20 | 2,060 | 2,160 | 2,000 | 54,823 | 112,083,360 |
25/05/27 | 2,060 | 30 | 2,040 | 2,100 | 2,015 | 37,056 | 76,226,914 |
25/05/26 | 2,030 | -130 | 2,135 | 2,210 | 2,025 | 117,973 | 244,793,862 |
25/05/23 | 2,160 | -55 | 2,270 | 2,290 | 2,095 | 61,840 | 135,701,195 |
25/05/22 | 2,215 | 135 | 2,080 | 2,250 | 2,045 | 118,587 | 258,386,768 |
25/05/21 | 2,080 | 0 | 2,080 | 2,140 | 1,966 | 52,342 | 108,192,159 |
25/05/20 | 2,080 | -65 | 2,145 | 2,185 | 2,070 | 27,517 | 58,255,015 |
25/05/19 | 2,145 | -25 | 2,170 | 2,210 | 2,100 | 61,981 | 132,858,355 |
25/05/16 | 2,170 | -45 | 2,295 | 2,295 | 2,140 | 39,039 | 85,529,170 |
25/05/15 | 2,215 | 25 | 2,260 | 2,260 | 2,160 | 43,173 | 94,874,020 |
25/05/14 | 2,190 | -30 | 2,270 | 2,270 | 2,185 | 44,867 | 99,774,730 |
25/05/13 | 2,220 | -25 | 2,245 | 2,295 | 2,215 | 29,885 | 67,130,665 |
25/05/12 | 2,245 | 10 | 2,235 | 2,290 | 2,190 | 64,425 | 144,129,590 |
25/05/09 | 2,235 | 25 | 2,215 | 2,295 | 2,175 | 63,490 | 140,097,565 |
25/05/08 | 2,210 | -40 | 2,250 | 2,255 | 2,190 | 35,532 | 78,858,035 |
25/05/07 | 2,250 | 100 | 2,155 | 2,275 | 2,120 | 54,132 | 118,985,267 |
25/05/02 | 2,150 | -80 | 2,225 | 2,225 | 2,145 | 59,859 | 129,935,670 |
25/04/30 | 2,230 | -105 | 2,290 | 2,330 | 2,215 | 176,710 | 397,926,152 |
25/04/29 | 2,335 | 20 | 2,390 | 2,650 | 2,335 | 1,586,730 | 3,965,761,546 |
25/04/28 | 2,315 | 105 | 2,365 | 2,395 | 2,210 | 243,593 | 558,552,163 |
25/04/25 | 2,210 | -20 | 2,245 | 2,300 | 2,205 | 24,543 | 55,371,800 |
25/04/24 | 2,230 | 35 | 2,170 | 2,250 | 2,170 | 43,080 | 95,214,718 |
25/04/23 | 2,195 | -5 | 2,280 | 2,300 | 2,160 | 22,709 | 49,857,180 |
25/04/22 | 2,200 | -20 | 2,200 | 2,265 | 2,160 | 37,353 | 81,492,755 |
25/04/21 | 2,220 | 85 | 2,135 | 2,300 | 2,130 | 46,988 | 103,459,805 |
25/04/18 | 2,135 | 15 | 2,120 | 2,135 | 2,085 | 28,411 | 60,220,768 |
25/04/17 | 2,120 | 10 | 2,095 | 2,135 | 2,040 | 40,077 | 83,565,769 |
25/04/16 | 2,110 | 35 | 2,095 | 2,110 | 2,050 | 37,032 | 76,932,214 |
25/04/15 | 2,075 | 15 | 2,060 | 2,095 | 2,025 | 24,508 | 50,612,005 |
25/04/14 | 2,060 | 35 | 2,030 | 2,060 | 1,988 | 58,789 | 118,757,798 |