Aktuális árfolyam
15.474,4341
2013-07-22
Eszközérték
628 M
Forint
Hozam (1 év)
+41,93%
Évesített hozam (CAGR)
+5,83%
Maximum ár
15.474,4341
Minimum ár
9.920,1359
Volatilitás
10,27%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2013-07-22 | 15.474,434139 | +0,03% |
| 2013-07-18 | 15.470,224180 | +0,01% |
| 2013-07-17 | 15.468,965839 | +0,04% |
| 2013-07-16 | 15.463,323623 | +0,00% |
| 2013-07-15 | 15.463,106806 | +0,02% |
| 2013-07-12 | 15.459,701680 | +0,01% |
| 2013-07-11 | 15.458,551338 | +0,01% |
| 2013-07-10 | 15.457,354001 | +0,01% |
| 2013-07-09 | 15.456,267140 | +0,00% |
| 2013-07-08 | 15.455,518607 | +0,02% |
| 2013-07-05 | 15.452,266010 | +0,01% |
| 2013-07-04 | 15.451,341063 | +0,01% |
| 2013-07-03 | 15.450,443653 | +0,01% |
| 2013-07-02 | 15.449,639457 | 0,00% |
| 2013-07-01 | 15.449,945752 | +0,02% |
| 2013-06-28 | 15.446,571365 | +0,01% |
| 2013-06-27 | 15.445,632827 | +0,01% |
| 2013-06-26 | 15.444,561507 | +0,01% |
| 2013-06-25 | 15.443,402045 | +0,00% |
| 2013-06-24 | 15.442,661072 | +0,02% |
| 2013-06-21 | 15.438,931065 | +0,01% |
| 2013-06-20 | 15.437,730441 | +0,01% |
| 2013-06-19 | 15.436,476582 | +0,01% |
| 2013-06-18 | 15.435,226792 | +0,00% |
| 2013-06-17 | 15.435,130547 | +0,03% |
| 2013-06-14 | 15.430,211958 | +0,01% |
| 2013-06-13 | 15.428,871705 | +0,01% |
| 2013-06-12 | 15.427,481557 | +0,01% |
| 2013-06-11 | 15.426,186731 | 0,00% |
| 2013-06-10 | 15.426,262378 | +0,03% |
| 2013-06-07 | 15.421,212665 | +0,01% |
| 2013-06-06 | 15.419,998665 | +0,01% |
| 2013-06-05 | 15.418,734196 | +0,01% |
| 2013-06-04 | 15.417,328802 | +0,03% |
| 2013-06-03 | 15.413,316184 | 0,00% |
| 2013-05-31 | 15.413,738343 | +0,01% |
| 2013-05-30 | 15.412,585543 | +0,01% |
| 2013-05-29 | 15.411,376275 | +0,01% |
| 2013-05-28 | 15.410,309230 | +0,00% |
| 2013-05-27 | 15.410,294246 | +0,02% |
| 2013-05-23 | 15.406,592724 | +0,01% |
| 2013-05-22 | 15.405,410772 | +0,01% |
| 2013-05-21 | 15.404,457433 | +0,03% |
| 2013-05-17 | 15.399,728515 | -0,32% |
| 2013-05-08 | 15.448,917418 | +0,45% |
| 2013-04-30 | 15.379,857940 | +0,09% |
| 2013-04-24 | 15.366,522752 | +0,11% |
| 2013-04-16 | 15.349,926069 | +0,08% |
| 2013-04-10 | 15.338,037268 | +0,09% |
| 2013-04-03 | 15.324,049489 | +0,06% |
| 2013-03-29 | 15.314,175139 | +0,14% |
| 2013-03-20 | 15.292,497123 | +0,08% |
| 2013-03-14 | 15.280,492131 | +0,12% |
| 2013-03-06 | 15.262,406627 | +0,08% |
| 2013-02-28 | 15.250,066574 | +0,14% |
| 2013-02-20 | 15.228,345713 | +0,07% |
| 2013-02-15 | 15.217,529658 | +0,14% |
| 2013-02-06 | 15.196,570907 | +0,13% |
| 2013-01-31 | 15.176,326082 | +0,12% |
| 2013-01-23 | 15.158,482934 | +0,10% |
| 2013-01-16 | 15.142,889935 | +0,10% |
| 2013-01-09 | 15.127,341763 | +0,12% |
| 2013-01-02 | 15.109,427689 | +0,07% |
| 2012-12-28 | 15.098,281481 | +0,10% |
| 2012-12-19 | 15.083,078898 | +0,18% |
| 2012-12-13 | 15.056,680721 | +0,12% |
| 2012-12-05 | 15.038,192098 | +0,08% |
| 2012-11-30 | 15.026,642432 | +0,26% |
| 2012-11-21 | 14.987,205709 | +0,08% |
| 2012-11-16 | 14.974,558298 | +0,09% |
| 2012-11-07 | 14.960,840290 | +0,12% |
| 2012-10-31 | 14.943,348576 | +0,09% |
| 2012-10-24 | 14.929,581765 | +0,08% |
| 2012-10-19 | 14.917,002117 | +0,03% |
| 2012-10-18 | 14.912,239595 | +0,02% |
| 2012-10-17 | 14.908,985760 | +0,02% |
| 2012-10-16 | 14.905,315556 | -0,20% |
| 2012-10-15 | 14.935,598978 | +0,07% |
| 2012-10-12 | 14.924,882578 | +0,02% |
| 2012-10-11 | 14.922,060205 | +0,02% |
| 2012-10-10 | 14.919,746288 | +0,02% |
| 2012-10-09 | 14.916,385154 | +0,02% |
| 2012-10-08 | 14.913,701567 | +0,05% |
| 2012-10-05 | 14.906,081907 | +0,02% |
| 2012-10-04 | 14.902,704861 | +0,02% |
| 2012-10-03 | 14.900,128711 | +0,02% |
| 2012-10-02 | 14.897,552727 | +0,02% |
| 2012-10-01 | 14.894,052830 | +0,06% |
| 2012-09-28 | 14.885,663266 | -0,10% |
| 2012-09-27 | 14.900,699953 | +0,14% |
| 2012-09-26 | 14.880,583519 | +0,02% |
| 2012-09-25 | 14.877,113911 | +0,02% |
| 2012-09-24 | 14.874,429456 | +0,05% |
| 2012-09-21 | 14.866,591814 | +0,02% |
| 2012-09-20 | 14.863,645575 | +0,03% |
| 2012-09-19 | 14.859,590627 | +0,02% |
| 2012-09-18 | 14.856,228595 | +0,03% |
| 2012-09-17 | 14.852,081303 | +0,06% |
| 2012-09-14 | 14.843,689566 | -0,28% |
| 2012-09-13 | 14.885,208158 | +0,02% |
| 2012-09-12 | 14.881,953957 | +0,02% |
| 2012-09-11 | 14.879,223260 | +0,02% |
| 2012-09-10 | 14.875,799546 | +0,05% |
| 2012-09-07 | 14.867,898516 | +0,02% |
| 2012-09-06 | 14.865,228838 | +0,02% |
| 2012-09-05 | 14.862,543761 | +0,02% |
| 2012-09-04 | 14.859,889402 | +0,02% |
| 2012-09-03 | 14.857,127292 | +0,05% |
| 2012-08-31 | 14.849,196090 | -0,31% |
| 2012-08-30 | 14.896,026674 | +0,16% |
| 2012-08-29 | 14.871,813288 | +0,02% |
| 2012-08-28 | 14.869,097373 | +0,02% |
| 2012-08-27 | 14.866,304253 | +0,05% |
| 2012-08-24 | 14.858,201147 | +0,02% |
| 2012-08-23 | 14.855,469457 | +0,02% |
| 2012-08-22 | 14.852,753343 | +0,02% |
| 2012-08-21 | 14.849,944849 | +0,07% |
| 2012-08-17 | 14.839,157534 | +0,02% |
| 2012-08-16 | 14.836,456999 | +0,04% |
| 2012-08-15 | 14.830,889267 | +0,02% |
| 2012-08-14 | 14.828,173302 | +0,02% |
| 2012-08-13 | 14.825,056924 | +0,05% |
| 2012-08-10 | 14.817,032038 | +0,02% |
| 2012-08-09 | 14.814,346756 | +0,02% |
| 2012-08-08 | 14.811,676877 | +0,02% |
| 2012-08-07 | 14.808,991639 | +0,01% |
| 2012-08-06 | 14.807,337635 | +0,05% |
| 2012-08-03 | 14.799,403210 | +0,03% |
| 2012-08-02 | 14.795,669989 | +0,02% |
| 2012-08-01 | 14.792,968998 | +0,02% |
| 2012-07-31 | 14.790,237303 | +0,15% |
| 2012-07-30 | 14.767,921663 | +0,05% |
| 2012-07-27 | 14.759,879875 | +0,02% |
| 2012-07-26 | 14.756,977919 | +0,02% |
| 2012-07-25 | 14.754,243380 | +0,02% |
| 2012-07-24 | 14.750,707682 | +0,01% |
| 2012-07-23 | 14.749,374767 | +0,06% |
| 2012-07-20 | 14.739,898479 | +0,02% |
| 2012-07-19 | 14.736,581224 | +0,02% |
| 2012-07-18 | 14.733,926305 | +0,03% |
| 2012-07-17 | 14.730,178032 | +0,02% |
| 2012-07-16 | 14.727,507718 | +0,53% |
| 2012-07-13 | 14.649,643064 | +0,02% |
| 2012-07-12 | 14.646,264355 | +0,02% |
| 2012-07-11 | 14.643,578655 | +0,02% |
| 2012-07-10 | 14.640,877595 | +0,02% |
| 2012-07-09 | 14.637,221717 | +0,06% |
| 2012-07-06 | 14.629,163270 | +0,01% |
| 2012-07-05 | 14.627,401088 | +0,03% |
| 2012-07-04 | 14.623,590727 | +0,02% |
| 2012-07-03 | 14.620,812417 | +0,03% |
| 2012-07-02 | 14.616,909950 | -0,12% |
| 2012-06-29 | 14.634,774156 | +0,01% |
| 2012-06-28 | 14.633,027678 | +0,03% |
| 2012-06-27 | 14.629,063622 | +0,04% |
| 2012-06-26 | 14.623,944593 | +0,01% |
| 2012-06-25 | 14.621,967086 | +0,06% |
| 2012-06-22 | 14.613,016129 | +0,03% |
| 2012-06-21 | 14.607,912447 | +0,04% |
| 2012-06-20 | 14.602,346616 | +0,02% |
| 2012-06-19 | 14.599,521899 | +0,02% |
| 2012-06-18 | 14.596,958981 | +0,06% |
| 2012-06-15 | 14.588,746652 | +0,23% |
| 2012-06-14 | 14.555,707111 | +0,02% |
| 2012-06-13 | 14.552,836208 | +0,03% |
| 2012-06-12 | 14.548,763970 | +0,02% |
| 2012-06-11 | 14.545,492522 | +0,06% |
| 2012-06-08 | 14.536,078593 | +0,02% |
| 2012-06-07 | 14.533,207488 | +0,02% |
| 2012-06-06 | 14.530,135709 | +0,02% |
| 2012-06-05 | 14.527,294968 | +0,02% |
| 2012-06-04 | 14.524,130811 | +0,06% |
| 2012-06-01 | 14.515,962873 | +0,06% |
| 2012-05-31 | 14.507,557196 | +0,02% |
| 2012-05-30 | 14.504,855150 | +0,02% |
| 2012-05-29 | 14.502,029845 | +0,07% |
| 2012-05-25 | 14.491,329003 | +0,03% |
| 2012-05-24 | 14.487,702764 | +0,02% |
| 2012-05-23 | 14.485,031245 | +0,01% |
| 2012-05-22 | 14.483,237407 | +0,02% |
| 2012-05-21 | 14.480,442569 | +0,06% |
| 2012-05-18 | 14.471,164644 | +0,02% |
| 2012-05-17 | 14.468,462332 | +0,01% |
| 2012-05-16 | 14.467,038284 | +0,03% |
| 2012-05-15 | 14.462,925662 | +0,02% |
| 2012-05-14 | 14.460,146542 | +0,06% |
| 2012-05-11 | 14.452,163467 | +0,02% |
| 2012-05-10 | 14.449,476779 | +0,03% |
| 2012-05-09 | 14.445,819888 | +0,02% |
| 2012-05-08 | 14.443,087023 | +0,02% |
| 2012-05-07 | 14.440,184304 | +0,06% |
| 2012-05-04 | 14.430,829378 | +0,03% |
| 2012-05-03 | 14.426,787069 | +0,04% |
| 2012-05-02 | 14.420,496208 | +0,30% |
| 2012-04-27 | 14.377,718766 | +0,09% |
| 2012-04-26 | 14.365,467971 | +0,02% |
| 2012-04-25 | 14.362,256257 | +0,02% |
| 2012-04-24 | 14.359,721986 | +0,02% |
| 2012-04-23 | 14.357,203491 | +0,04% |
| 2012-04-21 | 14.351,889997 | +0,02% |
| 2012-04-20 | 14.349,171738 | +0,02% |
| 2012-04-19 | 14.346,622761 | +0,02% |
| 2012-04-18 | 14.343,750160 | +0,02% |
| 2012-04-17 | 14.340,738774 | -0,17% |
| 2012-04-16 | 14.365,789690 | +0,06% |
| 2012-04-13 | 14.357,879745 | +0,02% |
| 2012-04-12 | 14.354,960834 | +0,00% |
| 2012-04-11 | 14.354,552606 | +0,02% |
| 2012-04-10 | 14.352,327260 | +0,07% |
| 2012-04-06 | 14.342,070979 | +0,01% |
| 2012-04-05 | 14.339,999165 | +0,03% |
| 2012-04-04 | 14.335,740697 | +0,03% |
| 2012-04-03 | 14.331,990444 | +0,02% |
| 2012-04-02 | 14.328,671386 | +0,04% |
| 2012-03-30 | 14.322,271706 | -0,23% |
| 2012-03-29 | 14.355,662758 | +0,03% |
| 2012-03-28 | 14.351,974077 | +0,04% |
| 2012-03-27 | 14.346,591470 | +0,03% |
| 2012-03-26 | 14.341,917254 | +0,05% |
| 2012-03-23 | 14.334,162312 | +0,02% |
| 2012-03-22 | 14.330,966478 | +0,02% |
| 2012-03-21 | 14.328,787072 | +0,02% |
| 2012-03-20 | 14.325,806798 | +0,01% |
| 2012-03-19 | 14.324,920887 | +0,23% |
| 2012-03-14 | 14.291,806258 | +0,03% |
| 2012-03-13 | 14.287,748036 | +0,03% |
| 2012-03-12 | 14.284,167235 | +0,06% |
| 2012-03-09 | 14.275,349811 | +0,04% |
| 2012-03-08 | 14.270,121224 | +0,02% |
| 2012-03-07 | 14.266,602031 | +0,03% |
| 2012-03-06 | 14.262,389419 | -0,02% |
| 2012-03-05 | 14.264,567678 | +0,10% |
| 2012-03-02 | 14.250,451433 | +0,02% |
| 2012-03-01 | 14.248,025159 | +0,06% |
| 2012-02-29 | 14.239,238795 | +0,08% |
| 2012-02-28 | 14.227,288304 | +0,00% |
| 2012-02-27 | 14.227,033369 | +0,05% |
| 2012-02-24 | 14.219,970171 | +0,03% |
| 2012-02-23 | 14.216,173089 | +0,00% |
| 2012-02-22 | 14.215,793889 | +0,04% |
| 2012-02-21 | 14.210,116875 | +0,03% |
| 2012-02-20 | 14.205,733238 | +0,10% |
| 2012-02-17 | 14.191,473029 | +0,01% |
| 2012-02-16 | 14.190,508685 | +0,35% |
| 2012-02-15 | 14.141,393793 | 0,00% |
| 2012-02-14 | 14.141,446859 | +0,01% |
| 2012-02-13 | 14.139,744336 | +0,06% |
| 2012-02-10 | 14.131,787772 | +0,01% |
| 2012-02-09 | 14.129,823395 | +0,08% |
| 2012-02-08 | 14.118,865692 | +0,04% |
| 2012-02-07 | 14.112,958606 | +0,01% |
| 2012-02-06 | 14.112,071831 | +0,08% |
| 2012-02-03 | 14.100,325614 | +0,03% |
| 2012-02-02 | 14.095,434853 | -0,27% |
| 2012-02-01 | 14.133,758530 | +0,03% |
| 2012-01-31 | 14.129,576112 | +0,02% |
| 2012-01-30 | 14.126,394657 | +0,06% |
| 2012-01-27 | 14.117,897699 | +0,11% |
| 2012-01-26 | 14.103,074219 | +0,19% |
| 2012-01-25 | 14.076,162054 | +0,05% |
| 2012-01-24 | 14.068,946139 | +0,03% |
| 2012-01-23 | 14.064,409851 | +0,06% |
| 2012-01-20 | 14.055,482524 | +0,06% |
| 2012-01-19 | 14.046,973027 | +0,08% |
| 2012-01-18 | 14.035,568408 | 0,00% |
| 2012-01-17 | 14.035,574985 | -0,44% |
| 2012-01-16 | 14.097,480493 | +0,03% |
| 2012-01-13 | 14.092,695546 | +0,01% |
| 2012-01-12 | 14.091,162166 | +0,11% |
| 2012-01-11 | 14.075,938381 | -0,04% |
| 2012-01-10 | 14.080,949846 | +0,01% |
| 2012-01-09 | 14.078,908209 | +0,16% |
| 2012-01-06 | 14.056,365823 | -0,36% |
| 2012-01-05 | 14.107,699192 | -0,26% |
| 2012-01-04 | 14.144,633845 | -0,09% |
| 2012-01-03 | 14.156,728735 | +0,06% |
| 2012-01-02 | 14.148,141795 | +0,01% |
| 2011-12-30 | 14.147,051426 | +0,10% |
| 2011-12-29 | 14.132,688482 | +0,02% |
| 2011-12-28 | 14.130,107499 | +0,00% |
| 2011-12-27 | 14.130,098265 | +0,09% |
| 2011-12-23 | 14.117,556617 | -0,06% |
| 2011-12-22 | 14.125,755408 | +0,03% |
| 2011-12-21 | 14.121,557440 | +0,02% |
| 2011-12-20 | 14.118,500128 | -0,02% |
| 2011-12-19 | 14.121,402483 | +0,07% |
| 2011-12-16 | 14.111,907173 | +0,09% |
| 2011-12-15 | 14.098,729963 | +0,02% |
| 2011-12-14 | 14.096,165454 | +0,00% |
| 2011-12-13 | 14.095,602911 | +0,08% |
| 2011-12-12 | 14.084,445357 | -0,08% |
| 2011-12-09 | 14.095,524130 | -0,03% |
| 2011-12-08 | 14.099,673911 | +0,03% |
| 2011-12-07 | 14.095,877440 | +0,09% |
| 2011-12-06 | 14.083,533648 | +0,08% |
| 2011-12-05 | 14.071,759650 | +0,08% |
| 2011-12-02 | 14.060,445850 | +0,11% |
| 2011-12-01 | 14.045,191498 | -0,14% |
| 2011-11-30 | 14.065,572167 | -0,29% |
| 2011-11-29 | 14.106,294529 | +0,07% |
| 2011-11-28 | 14.097,062400 | -0,42% |
| 2011-11-25 | 14.156,513103 | -0,07% |
| 2011-11-24 | 14.166,253426 | -0,03% |
| 2011-11-23 | 14.170,111005 | +0,03% |
| 2011-11-22 | 14.166,391968 | +0,06% |
| 2011-11-21 | 14.158,422614 | +0,21% |
| 2011-11-18 | 14.128,985908 | -0,04% |
| 2011-11-17 | 14.134,475846 | +0,04% |
| 2011-11-16 | 14.128,287559 | -0,07% |
| 2011-11-15 | 14.138,705339 | -0,07% |
| 2011-11-14 | 14.148,599557 | -0,14% |
| 2011-11-11 | 14.168,503622 | -0,04% |
| 2011-11-10 | 14.173,546880 | -0,05% |
| 2011-11-09 | 14.180,022342 | +0,00% |
| 2011-11-08 | 14.179,645154 | +0,02% |
| 2011-11-07 | 14.176,557216 | -0,01% |
| 2011-11-04 | 14.178,088530 | -0,05% |
| 2011-11-03 | 14.185,071123 | -0,20% |
| 2011-11-02 | 14.214,060601 | +0,02% |
| 2011-10-28 | 14.211,552803 | -0,03% |
| 2011-10-27 | 14.215,117573 | +0,03% |
| 2011-10-26 | 14.210,828429 | +0,03% |
| 2011-10-25 | 14.206,431542 | -0,30% |
| 2011-10-24 | 14.249,712192 | +0,41% |
| 2011-10-21 | 14.190,876685 | -0,12% |
| 2011-10-20 | 14.208,023952 | +0,05% |
| 2011-10-19 | 14.200,547081 | -0,09% |
| 2011-10-18 | 14.213,983043 | +0,07% |
| 2011-10-17 | 14.204,134587 | -0,03% |
| 2011-10-14 | 14.208,406979 | +0,14% |
| 2011-10-13 | 14.188,256661 | +0,00% |
| 2011-10-12 | 14.187,971401 | +0,08% |
| 2011-10-11 | 14.176,074770 | +0,05% |
| 2011-10-10 | 14.168,751861 | +0,08% |
| 2011-10-07 | 14.157,361576 | +0,21% |
| 2011-10-06 | 14.127,369878 | +0,12% |
| 2011-10-05 | 14.110,929863 | -0,19% |
| 2011-10-04 | 14.138,194281 | -0,02% |
| 2011-10-03 | 14.140,803734 | -0,13% |
| 2011-09-30 | 14.159,165769 | +0,38% |
| 2011-09-29 | 14.104,973695 | +0,06% |
| 2011-09-28 | 14.096,726327 | +0,12% |
| 2011-09-27 | 14.080,055384 | -0,06% |
| 2011-09-26 | 14.088,870945 | +0,00% |
| 2011-09-23 | 14.088,429715 | -0,14% |
| 2011-09-22 | 14.107,578422 | +0,03% |
| 2011-09-21 | 14.103,704215 | -0,08% |
| 2011-09-20 | 14.115,306654 | -0,03% |
| 2011-09-19 | 14.119,486396 | +0,03% |
| 2011-09-16 | 14.115,887211 | +0,07% |
| 2011-09-15 | 14.105,671159 | -0,23% |
| 2011-09-14 | 14.137,723811 | +0,01% |
| 2011-09-13 | 14.135,820061 | -0,21% |
| 2011-09-12 | 14.164,870330 | -0,04% |
| 2011-09-09 | 14.170,049036 | +0,08% |
| 2011-09-08 | 14.158,890861 | +0,18% |
| 2011-09-07 | 14.133,996263 | +0,07% |
| 2011-09-06 | 14.124,577923 | +0,01% |
| 2011-09-05 | 14.123,691007 | +0,03% |
| 2011-09-02 | 14.119,228186 | -0,01% |
| 2011-09-01 | 14.120,866779 | +0,03% |
| 2011-08-31 | 14.116,900038 | +0,09% |
| 2011-08-30 | 14.103,678095 | +0,06% |
| 2011-08-29 | 14.094,767963 | -0,06% |
| 2011-08-26 | 14.103,301900 | -0,06% |
| 2011-08-25 | 14.111,639172 | -0,06% |
| 2011-08-24 | 14.120,146585 | +0,06% |
| 2011-08-23 | 14.110,990508 | +0,10% |
| 2011-08-22 | 14.097,537941 | -0,05% |
| 2011-08-19 | 14.105,288778 | +0,09% |
| 2011-08-18 | 14.092,251855 | +0,02% |
| 2011-08-17 | 14.088,885906 | +0,06% |
| 2011-08-16 | 14.079,897944 | +0,09% |
| 2011-08-15 | 14.067,230509 | +0,13% |
| 2011-08-12 | 14.048,755079 | +0,13% |
| 2011-08-11 | 14.031,098112 | +0,09% |
| 2011-08-10 | 14.017,999415 | +0,02% |
| 2011-08-09 | 14.015,788437 | +0,04% |
| 2011-08-08 | 14.010,143375 | -0,02% |
| 2011-08-05 | 14.013,295268 | +0,06% |
| 2011-08-04 | 14.004,659197 | -0,06% |
| 2011-08-03 | 14.013,763442 | -0,05% |
| 2011-08-02 | 14.021,373825 | +0,02% |
| 2011-08-01 | 14.018,447286 | +0,02% |
| 2011-07-29 | 14.015,454282 | +0,02% |
| 2011-07-28 | 14.013,332261 | -0,02% |
| 2011-07-27 | 14.016,769175 | +0,07% |
| 2011-07-26 | 14.007,378126 | -0,07% |
| 2011-07-25 | 14.017,051856 | +0,12% |
| 2011-07-22 | 14.000,520714 | +0,05% |
| 2011-07-21 | 13.993,223598 | +0,02% |
| 2011-07-20 | 13.991,069375 | +0,04% |
| 2011-07-19 | 13.985,418957 | -0,07% |
| 2011-07-18 | 13.995,398995 | +0,04% |
| 2011-07-15 | 13.989,165221 | -0,06% |
| 2011-07-14 | 13.997,398646 | +0,19% |
| 2011-07-13 | 13.970,205252 | -0,06% |
| 2011-07-12 | 13.978,785619 | -0,07% |
| 2011-07-11 | 13.989,182790 | +0,07% |
| 2011-07-08 | 13.979,269470 | +0,03% |
| 2011-07-07 | 13.975,313210 | -0,02% |
| 2011-07-06 | 13.978,717612 | +0,03% |
| 2011-07-05 | 13.974,760677 | +0,03% |
| 2011-07-04 | 13.970,619416 | +0,06% |
| 2011-07-01 | 13.962,123742 | +0,06% |
| 2011-06-30 | 13.953,729793 | +0,06% |
| 2011-06-29 | 13.945,847083 | +0,10% |
| 2011-06-28 | 13.932,174917 | -0,01% |
| 2011-06-27 | 13.933,548289 | -0,05% |
| 2011-06-24 | 13.940,854558 | -0,05% |
| 2011-06-23 | 13.948,509756 | +0,06% |
| 2011-06-22 | 13.940,489890 | +0,07% |
| 2011-06-21 | 13.930,467879 | +0,05% |
| 2011-06-20 | 13.924,111108 | +0,02% |
| 2011-06-17 | 13.921,533406 | -0,10% |
| 2011-06-16 | 13.935,550230 | -0,39% |
| 2011-06-15 | 13.990,176138 | -0,01% |
| 2011-06-14 | 13.991,796006 | +0,07% |
| 2011-06-10 | 13.981,412888 | +0,02% |
| 2011-06-09 | 13.979,229060 | +0,00% |
| 2011-06-08 | 13.979,185798 | +0,08% |
| 2011-06-07 | 13.968,639563 | +0,02% |
| 2011-06-06 | 13.966,238587 | +0,11% |
| 2011-06-03 | 13.951,377877 | +0,03% |
| 2011-06-02 | 13.947,051501 | +0,02% |
| 2011-06-01 | 13.944,805497 | +0,09% |
| 2011-05-31 | 13.931,841752 | -1,09% |
| 2011-05-30 | 14.086,045201 | -0,02% |
| 2011-05-27 | 14.088,364010 | +0,02% |
| 2011-05-26 | 14.086,133726 | +0,00% |
| 2011-05-25 | 14.086,090211 | +0,09% |
| 2011-05-24 | 14.072,818340 | -0,17% |
| 2011-05-23 | 14.097,029223 | +0,09% |
| 2011-05-20 | 14.084,007821 | +0,08% |
| 2011-05-19 | 14.072,780877 | +0,10% |
| 2011-05-18 | 14.059,231655 | -0,08% |
| 2011-05-17 | 14.070,630093 | -0,05% |
| 2011-05-16 | 14.077,393038 | +0,03% |
| 2011-05-13 | 14.073,427354 | -0,07% |
| 2011-05-12 | 14.082,759333 | +0,87% |
| 2011-05-11 | 13.961,781412 | +0,01% |
| 2011-05-10 | 13.959,812586 | +0,01% |
| 2011-05-09 | 13.957,844069 | -2,17% |
| 2011-05-06 | 14.267,370582 | +0,01% |
| 2011-05-05 | 14.265,280442 | +0,01% |
| 2011-05-04 | 14.263,190607 | +0,01% |
| 2011-05-03 | 14.261,101078 | +0,01% |
| 2011-05-02 | 14.259,007883 | +0,03% |
| 2011-04-29 | 14.254,268262 | +0,01% |
| 2011-04-28 | 14.252,682130 | +0,01% |
| 2011-04-27 | 14.251,094803 | +0,01% |
| 2011-04-26 | 14.249,508508 | +0,04% |
| 2011-04-22 | 14.243,152345 | +0,01% |
| 2011-04-21 | 14.241,560921 | +0,01% |
| 2011-04-20 | 14.239,955317 | +0,02% |
| 2011-04-19 | 14.237,772405 | +0,02% |
| 2011-04-18 | 14.235,505699 | +0,05% |
| 2011-04-15 | 14.228,684199 | +0,02% |
| 2011-04-14 | 14.226,412602 | +0,01% |
| 2011-04-13 | 14.224,607219 | +0,01% |
| 2011-04-12 | 14.222,955477 | +0,01% |
| 2011-04-11 | 14.221,324397 | +0,03% |
| 2011-04-08 | 14.216,470239 | +0,01% |
| 2011-04-07 | 14.214,883000 | +0,01% |
| 2011-04-06 | 14.213,297072 | +0,01% |
| 2011-04-05 | 14.211,714814 | +0,01% |
| 2011-04-04 | 14.210,131881 | +0,03% |
| 2011-04-01 | 14.205,384638 | +0,01% |
| 2011-03-31 | 14.203,804156 | +0,01% |
| 2011-03-30 | 14.202,226569 | +0,01% |
| 2011-03-29 | 14.200,636460 | +0,01% |
| 2011-03-28 | 14.199,042023 | +0,03% |
| 2011-03-25 | 14.194,291383 | +0,01% |
| 2011-03-24 | 14.192,710566 | +0,01% |
| 2011-03-23 | 14.191,131647 | +0,01% |
| 2011-03-22 | 14.189,538676 | +0,01% |
| 2011-03-21 | 14.187,953244 | +0,02% |
| 2011-03-19 | 14.184,801673 | +0,01% |
| 2011-03-18 | 14.183,226716 | +0,01% |
| 2011-03-17 | 14.181,658629 | +0,01% |
| 2011-03-16 | 14.180,194460 | +0,06% |
| 2011-03-11 | 14.172,288870 | -0,05% |
| 2011-03-10 | 14.179,943791 | -0,05% |
| 2011-03-09 | 14.187,596564 | -0,05% |
| 2011-03-08 | 14.195,249339 | +0,02% |
| 2011-03-07 | 14.193,027791 | +0,05% |
| 2011-03-04 | 14.186,363126 | +0,73% |
| 2011-03-03 | 14.084,014448 | +0,01% |
| 2011-03-02 | 14.082,074435 | +0,01% |
| 2011-03-01 | 14.080,134420 | +0,03% |
| 2011-02-28 | 14.076,196123 | -0,33% |
| 2011-02-25 | 14.123,037246 | +0,01% |
| 2011-02-24 | 14.121,049876 | +0,01% |
| 2011-02-23 | 14.119,099062 | +0,01% |
| 2011-02-22 | 14.117,136066 | +0,01% |
| 2011-02-21 | 14.115,136457 | +0,04% |
| 2011-02-18 | 14.109,210724 | +0,01% |
| 2011-02-17 | 14.107,235475 | +0,01% |
| 2011-02-16 | 14.105,260226 | +0,79% |
| 2011-02-15 | 13.994,978927 | +0,01% |
| 2011-02-14 | 13.992,991417 | +0,04% |
| 2011-02-11 | 13.987,077616 | +0,01% |
| 2011-02-10 | 13.985,102266 | +0,01% |
| 2011-02-09 | 13.983,139035 | +0,01% |
| 2011-02-08 | 13.981,163574 | +0,01% |
| 2011-02-07 | 13.979,175943 | +0,04% |
| 2011-02-04 | 13.973,322831 | +0,01% |
| 2011-02-03 | 13.971,359631 | +0,01% |
| 2011-02-02 | 13.969,396471 | +0,01% |
| 2011-02-01 | 13.967,433319 | +0,01% |
| 2011-01-31 | 13.965,385984 | +0,17% |
| 2011-01-28 | 13.941,420727 | +0,01% |
| 2011-01-27 | 13.939,445244 | +0,01% |
| 2011-01-26 | 13.937,469761 | -0,01% |
| 2011-01-25 | 13.938,296695 | +0,01% |
| 2011-01-24 | 13.936,467486 | +0,04% |
| 2011-01-21 | 13.930,809282 | +0,01% |
| 2011-01-20 | 13.928,906904 | +0,01% |
| 2011-01-19 | 13.927,016688 | +0,01% |
| 2011-01-18 | 13.925,114237 | +0,01% |
| 2011-01-17 | 13.923,163055 | +0,04% |
| 2011-01-14 | 13.917,504500 | +0,09% |
| 2011-01-13 | 13.904,332388 | +0,01% |
| 2011-01-12 | 13.902,356898 | +0,01% |
| 2011-01-11 | 13.900,454527 | +0,01% |
| 2011-01-10 | 13.898,564341 | +0,04% |
| 2011-01-07 | 13.892,905952 | +0,01% |
| 2011-01-06 | 13.891,003577 | +0,01% |
| 2011-01-05 | 13.889,101194 | +0,01% |
| 2011-01-04 | 13.887,186631 | +0,01% |
| 2011-01-03 | 13.885,223331 | +0,04% |
| 2010-12-31 | 13.879,564951 | +0,01% |
| 2010-12-30 | 13.877,650390 | +0,01% |
| 2010-12-29 | 13.876,876202 | +0,01% |
| 2010-12-28 | 13.874,973819 | +0,01% |
| 2010-12-27 | 13.873,022695 | +0,05% |
| 2010-12-23 | 13.865,717685 | +0,01% |
| 2010-12-22 | 13.863,827448 | -0,02% |
| 2010-12-21 | 13.866,457593 | +0,01% |
| 2010-12-20 | 13.864,701388 | +0,04% |
| 2010-12-17 | 13.859,164712 | +0,01% |
| 2010-12-16 | 13.857,457240 | +1,16% |
| 2010-12-15 | 13.698,785413 | +0,01% |
| 2010-12-14 | 13.697,053459 | +0,01% |
| 2010-12-13 | 13.695,418982 | +0,04% |
| 2010-12-10 | 13.689,942865 | +0,01% |
| 2010-12-09 | 13.688,101249 | +0,01% |
| 2010-12-08 | 13.686,247453 | +0,01% |
| 2010-12-07 | 13.684,405833 | +0,01% |
| 2010-12-06 | 13.682,466739 | +0,04% |
| 2010-12-03 | 13.677,027159 | +0,01% |
| 2010-12-02 | 13.675,441407 | +0,01% |
| 2010-12-01 | 13.673,611968 | -0,04% |
| 2010-11-30 | 13.678,508337 | -2,13% |
| 2010-11-29 | 13.975,624434 | +0,04% |
| 2010-11-26 | 13.970,721776 | +0,01% |
| 2010-11-25 | 13.968,965712 | +0,01% |
| 2010-11-24 | 13.966,892843 | +0,01% |
| 2010-11-23 | 13.965,136766 | +0,01% |
| 2010-11-22 | 13.963,295340 | +0,04% |
| 2010-11-19 | 13.958,404492 | +0,01% |
| 2010-11-18 | 13.956,319285 | +0,01% |
| 2010-11-17 | 13.954,684859 | +0,01% |
| 2010-11-16 | 13.952,782309 | -1,02% |
| 2010-11-15 | 14.096,805931 | +0,04% |
| 2010-11-12 | 14.091,769153 | +0,01% |
| 2010-11-11 | 14.090,000890 | +0,01% |
| 2010-11-10 | 14.088,220459 | +0,01% |
| 2010-11-09 | 14.086,452214 | +0,01% |
| 2010-11-08 | 14.084,562119 | +0,04% |
| 2010-11-05 | 14.079,342658 | +0,01% |
| 2010-11-04 | 14.077,574400 | +0,01% |
| 2010-11-03 | 14.075,793958 | +0,01% |
| 2010-11-02 | 14.073,830775 | +0,05% |
| 2010-10-29 | 14.066,905146 | +0,56% |
| 2010-10-28 | 13.988,444383 | +0,01% |
| 2010-10-27 | 13.986,675974 | +0,01% |
| 2010-10-26 | 13.984,919724 | +0,01% |
| 2010-10-25 | 13.983,078137 | +0,04% |
| 2010-10-22 | 13.977,894622 | +0,01% |
| 2010-10-21 | 13.976,138348 | +0,01% |
| 2010-10-20 | 13.974,382076 | +0,01% |
| 2010-10-19 | 13.972,625804 | +0,01% |
| 2010-10-18 | 13.970,772067 | +0,03% |
| 2010-10-15 | 13.966,027184 | +0,76% |
| 2010-10-14 | 13.860,258284 | +0,01% |
| 2010-10-13 | 13.858,282616 | +0,01% |
| 2010-10-12 | 13.856,721217 | +0,01% |
| 2010-10-11 | 13.854,818656 | +0,04% |
| 2010-10-08 | 13.849,305898 | +0,01% |
| 2010-10-07 | 13.847,512985 | +0,01% |
| 2010-10-06 | 13.845,622594 | +0,02% |
| 2010-10-05 | 13.843,464146 | +0,01% |
| 2010-10-04 | 13.841,512822 | +0,03% |
| 2010-10-01 | 13.836,731072 | +0,01% |
| 2010-09-30 | 13.834,950323 | -1,80% |
| 2010-09-29 | 14.088,152267 | +0,01% |
| 2010-09-28 | 14.086,359505 | +0,01% |
| 2010-09-27 | 14.084,396166 | +0,04% |
| 2010-09-24 | 14.079,176279 | +0,02% |
| 2010-09-23 | 14.076,981426 | +0,01% |
| 2010-09-22 | 14.075,200785 | +0,01% |
| 2010-09-21 | 14.073,420146 | +0,01% |
| 2010-09-20 | 14.071,505479 | +0,03% |
| 2010-09-17 | 14.066,602186 | +0,01% |
| 2010-09-16 | 14.064,809351 | +3,18% |
| 2010-09-15 | 13.631,444400 | +0,01% |
| 2010-09-14 | 13.629,651278 | +0,01% |
| 2010-09-13 | 13.627,687570 | +0,04% |
| 2010-09-10 | 13.622,174105 | +0,01% |
| 2010-09-09 | 13.620,466242 | +0,00% |
| 2010-09-08 | 13.620,159586 | +0,02% |
| 2010-09-07 | 13.618,000892 | +0,01% |
| 2010-09-06 | 13.616,085892 | +0,03% |
| 2010-09-03 | 13.611,461868 | +0,01% |
| 2010-09-02 | 13.609,693086 | +0,01% |
| 2010-09-01 | 13.608,484788 | +0,01% |
| 2010-08-31 | 13.607,203391 | -1,02% |
| 2010-08-30 | 13.747,525390 | +0,03% |
| 2010-08-27 | 13.743,559640 | +0,01% |
| 2010-08-26 | 13.741,815318 | +0,01% |
| 2010-08-25 | 13.740,144109 | +0,01% |
| 2010-08-24 | 13.739,009013 | +0,01% |
| 2010-08-23 | 13.737,776455 | +0,05% |
| 2010-08-19 | 13.731,006369 | +0,01% |
| 2010-08-18 | 13.729,067061 | +0,01% |
| 2010-08-17 | 13.727,334891 | +0,01% |
| 2010-08-16 | 13.725,468692 | -0,41% |
| 2010-08-13 | 13.782,420082 | +0,01% |
| 2010-08-12 | 13.780,956009 | +0,01% |
| 2010-08-11 | 13.779,833101 | +0,01% |
| 2010-08-10 | 13.778,076600 | +0,01% |
| 2010-08-09 | 13.776,332277 | +0,03% |
| 2010-08-06 | 13.771,684154 | +0,01% |
| 2010-08-05 | 13.769,793611 | +0,01% |
| 2010-08-04 | 13.768,049273 | +0,01% |
| 2010-08-03 | 13.766,975092 | +0,01% |
| 2010-08-02 | 13.765,108935 | +0,03% |
| 2010-07-30 | 13.760,680136 | +1,01% |
| 2010-07-29 | 13.622,474895 | +0,01% |
| 2010-07-28 | 13.620,754732 | +0,01% |
| 2010-07-27 | 13.619,046752 | +0,01% |
| 2010-07-26 | 13.617,253484 | +0,04% |
| 2010-07-23 | 13.612,482890 | +0,01% |
| 2010-07-22 | 13.610,665255 | +0,02% |
| 2010-07-21 | 13.608,469834 | 0,00% |
| 2010-07-20 | 13.608,686865 | -0,02% |
| 2010-07-19 | 13.610,743602 | +0,04% |
| 2010-07-16 | 13.605,826699 | +2,62% |
| 2010-07-15 | 13.258,966244 | +0,01% |
| 2010-07-14 | 13.257,318921 | +0,01% |
| 2010-07-13 | 13.255,683783 | +0,02% |
| 2010-07-12 | 13.253,329763 | +0,04% |
| 2010-07-09 | 13.248,412158 | +0,25% |
| 2010-07-08 | 13.215,535488 | +0,01% |
| 2010-07-07 | 13.213,910837 | +0,02% |
| 2010-07-06 | 13.211,555118 | +0,01% |
| 2010-07-05 | 13.210,481414 | +0,03% |
| 2010-07-02 | 13.206,858199 | +0,01% |
| 2010-07-01 | 13.205,687015 | -0,03% |
| 2010-06-30 | 13.209,060619 | -2,95% |
| 2010-06-29 | 13.610,304190 | +0,01% |
| 2010-06-28 | 13.609,230754 | +0,03% |
| 2010-06-25 | 13.605,815486 | +0,01% |
| 2010-06-24 | 13.604,681123 | +0,01% |
| 2010-06-23 | 13.603,558947 | +0,00% |
| 2010-06-22 | 13.603,045992 | +0,01% |
| 2010-06-21 | 13.601,911630 | +0,03% |
| 2010-06-18 | 13.598,484169 | +0,01% |
| 2010-06-17 | 13.597,337566 | +0,00% |
| 2010-06-16 | 13.596,995131 | -0,78% |
| 2010-06-15 | 13.704,166724 | +0,01% |
| 2010-06-14 | 13.703,020139 | +0,02% |
| 2010-06-11 | 13.699,616895 | +0,00% |
| 2010-06-10 | 13.699,298842 | +0,01% |
| 2010-06-09 | 13.697,348108 | +0,01% |
| 2010-06-08 | 13.696,213746 | 0,00% |
| 2010-06-07 | 13.696,724279 | +0,01% |
| 2010-06-04 | 13.695,009526 | +0,00% |
| 2010-06-03 | 13.694,714126 | +0,01% |
| 2010-06-02 | 13.693,602367 | 0,00% |
| 2010-06-01 | 13.694,159836 | +0,01% |
| 2010-05-31 | 13.692,207357 | +0,03% |
| 2010-05-28 | 13.688,007003 | +0,01% |
| 2010-05-27 | 13.686,895198 | +0,01% |
| 2010-05-26 | 13.685,771024 | +0,01% |
| 2010-05-25 | 13.684,854002 | +0,03% |
| 2010-05-21 | 13.680,430622 | +0,00% |
| 2010-05-20 | 13.680,220373 | +0,00% |
| 2010-05-19 | 13.679,729981 | +0,01% |
| 2010-05-18 | 13.677,740905 | +0,01% |
| 2010-05-17 | 13.676,568201 | +0,02% |
| 2010-05-14 | 13.673,305905 | +0,01% |
| 2010-05-13 | 13.671,779828 | +0,02% |
| 2010-05-12 | 13.668,389340 | -1,75% |
| 2010-05-11 | 13.912,320472 | +0,03% |
| 2010-05-10 | 13.908,759270 | -0,03% |
| 2010-05-07 | 13.912,415805 | +0,01% |
| 2010-05-06 | 13.911,313902 | -0,01% |
| 2010-05-05 | 13.912,051950 | +0,01% |
| 2010-05-04 | 13.910,024102 | +0,01% |
| 2010-05-03 | 13.908,922141 | +0,02% |
| 2010-04-30 | 13.906,564606 | -3,19% |
| 2010-04-29 | 14.365,014525 | +0,01% |
| 2010-04-28 | 14.363,973232 | +0,11% |
| 2010-04-27 | 14.348,712588 | +0,03% |
| 2010-04-26 | 14.344,746693 | +0,02% |
| 2010-04-23 | 14.341,292802 | +0,01% |
| 2010-04-22 | 14.340,153608 | +0,28% |
| 2010-04-21 | 14.300,643851 | +0,01% |
| 2010-04-20 | 14.299,493850 | +0,01% |
| 2010-04-19 | 14.298,344969 | +0,04% |
| 2010-04-16 | 14.292,969481 | +2,04% |
| 2010-04-15 | 14.007,681603 | +0,02% |
| 2010-04-14 | 14.005,548663 | +0,01% |
| 2010-04-13 | 14.004,398439 | +0,02% |
| 2010-04-12 | 14.002,261284 | -0,57% |
| 2010-04-09 | 14.082,427452 | -0,22% |
| 2010-04-08 | 14.112,878663 | -0,32% |
| 2010-04-07 | 14.157,969392 | +0,31% |
| 2010-04-06 | 14.113,945191 | +0,03% |
| 2010-04-02 | 14.109,312304 | +0,01% |
| 2010-04-01 | 14.108,147993 | +0,02% |
| 2010-03-31 | 14.105,984487 | +0,07% |
| 2010-03-30 | 14.095,605593 | -0,29% |
| 2010-03-29 | 14.137,275876 | +0,91% |
| 2010-03-26 | 14.009,651967 | +0,01% |
| 2010-03-25 | 14.008,450782 | +0,58% |
| 2010-03-24 | 13.927,135659 | +0,02% |
| 2010-03-23 | 13.924,897739 | 0,00% |
| 2010-03-22 | 13.924,917148 | -0,68% |
| 2010-03-19 | 14.020,557473 | +1,41% |
| 2010-03-18 | 13.825,468573 | +0,01% |
| 2010-03-17 | 13.824,255032 | +0,02% |
| 2010-03-16 | 13.820,945732 | -0,42% |
| 2010-03-12 | 13.879,245705 | +0,40% |
| 2010-03-11 | 13.824,071388 | +0,02% |
| 2010-03-10 | 13.821,785576 | -0,10% |
| 2010-03-09 | 13.835,215829 | +1,13% |
| 2010-03-08 | 13.680,554725 | +0,04% |
| 2010-03-05 | 13.675,677774 | +0,75% |
| 2010-03-04 | 13.574,065777 | +0,03% |
| 2010-03-03 | 13.569,682318 | +0,50% |
| 2010-03-02 | 13.501,879321 | +0,88% |
| 2010-03-01 | 13.384,447805 | -0,10% |
| 2010-02-26 | 13.397,773223 | -0,60% |
| 2010-02-25 | 13.478,732512 | -0,98% |
| 2010-02-24 | 13.611,576092 | +0,07% |
| 2010-02-23 | 13.602,536784 | +0,56% |
| 2010-02-22 | 13.526,393426 | +0,26% |
| 2010-02-19 | 13.491,869875 | +1,70% |
| 2010-02-18 | 13.266,214775 | -0,01% |
| 2010-02-17 | 13.266,982539 | -0,01% |
| 2010-02-16 | 13.268,835006 | -0,15% |
| 2010-02-15 | 13.288,442295 | -0,08% |
| 2010-02-12 | 13.299,283754 | +0,82% |
| 2010-02-11 | 13.191,765283 | +0,43% |
| 2010-02-10 | 13.134,765166 | -0,19% |
| 2010-02-09 | 13.159,191588 | -0,83% |
| 2010-02-08 | 13.268,983984 | -1,82% |
| 2010-02-05 | 13.514,817008 | +0,01% |
| 2010-02-04 | 13.513,794258 | +0,41% |
| 2010-02-03 | 13.459,112103 | +0,95% |
| 2010-02-02 | 13.332,254931 | +0,08% |
| 2010-02-01 | 13.321,201622 | +0,03% |
| 2010-01-29 | 13.317,435983 | -0,62% |
| 2010-01-28 | 13.400,624286 | -0,02% |
| 2010-01-27 | 13.403,430907 | -0,12% |
| 2010-01-26 | 13.419,110267 | -1,01% |
| 2010-01-25 | 13.555,686030 | +0,03% |
| 2010-01-22 | 13.551,932109 | -1,07% |
| 2010-01-21 | 13.698,649815 | +0,64% |
| 2010-01-20 | 13.611,666790 | -0,83% |
| 2010-01-19 | 13.725,036762 | 0,00% |
| 2010-01-18 | 13.725,584175 | +0,03% |
| 2010-01-15 | 13.721,437066 | +0,70% |
| 2010-01-14 | 13.626,421078 | -0,40% |
| 2010-01-13 | 13.680,688961 | +0,04% |
| 2010-01-12 | 13.675,452181 | +0,19% |
| 2010-01-11 | 13.649,711300 | -0,05% |
| 2010-01-08 | 13.656,600551 | +0,13% |
| 2010-01-07 | 13.638,208603 | +0,18% |
| 2010-01-06 | 13.613,232305 | -0,09% |
| 2010-01-05 | 13.625,277157 | -0,33% |
| 2010-01-04 | 13.669,946563 | +0,80% |
| 2009-12-31 | 13.560,882029 | -0,95% |
| 2009-12-30 | 13.690,433883 | +0,63% |
| 2009-12-29 | 13.604,628599 | +0,11% |
| 2009-12-28 | 13.589,781644 | +0,32% |
| 2009-12-23 | 13.546,601170 | +1,23% |
| 2009-12-22 | 13.382,206886 | -0,65% |
| 2009-12-21 | 13.470,370652 | +0,06% |
| 2009-12-18 | 13.461,761885 | -0,23% |
| 2009-12-17 | 13.493,380147 | +0,29% |
| 2009-12-16 | 13.454,954728 | +0,46% |
| 2009-12-15 | 13.392,865004 | -0,13% |
| 2009-12-14 | 13.410,324380 | +0,11% |
| 2009-12-11 | 13.395,707483 | +0,44% |
| 2009-12-10 | 13.336,987616 | -1,38% |
| 2009-12-09 | 13.523,355776 | -0,30% |
| 2009-12-08 | 13.564,491515 | +0,38% |
| 2009-12-07 | 13.513,451032 | +0,07% |
| 2009-12-04 | 13.504,641113 | +0,41% |
| 2009-12-03 | 13.449,492387 | +0,09% |
| 2009-12-02 | 13.437,224719 | +1,13% |
| 2009-12-01 | 13.286,527590 | +0,13% |
| 2009-11-30 | 13.268,679195 | -0,09% |
| 2009-11-27 | 13.280,534041 | -0,02% |
| 2009-11-26 | 13.283,179930 | +0,03% |
| 2009-11-25 | 13.278,831964 | +0,18% |
| 2009-11-24 | 13.254,659986 | -0,15% |
| 2009-11-23 | 13.274,905267 | 0,00% |
| 2009-11-20 | 13.275,478735 | -1,17% |
| 2009-11-19 | 13.432,602191 | +0,12% |
| 2009-11-18 | 13.415,947785 | +0,08% |
| 2009-11-17 | 13.404,769147 | +0,72% |
| 2009-11-16 | 13.309,266562 | +0,90% |
| 2009-11-13 | 13.190,745697 | +0,23% |
| 2009-11-12 | 13.160,739264 | +0,02% |
| 2009-11-11 | 13.158,083249 | +0,11% |
| 2009-11-10 | 13.143,547417 | +1,31% |
| 2009-11-09 | 12.973,744007 | +0,34% |
| 2009-11-06 | 12.930,091876 | +0,23% |
| 2009-11-05 | 12.900,744517 | +0,94% |
| 2009-11-04 | 12.780,046103 | -0,88% |
| 2009-11-03 | 12.893,105012 | +0,28% |
| 2009-11-02 | 12.856,726937 | -1,21% |
| 2009-10-30 | 13.013,976587 | +0,55% |
| 2009-10-29 | 12.942,958269 | -0,61% |
| 2009-10-28 | 13.022,984437 | -0,10% |
| 2009-10-27 | 13.035,753506 | -1,00% |
| 2009-10-26 | 13.167,316718 | -1,08% |
| 2009-10-22 | 13.310,982322 | +0,02% |
| 2009-10-21 | 13.308,435853 | +0,07% |
| 2009-10-20 | 13.299,614235 | +0,02% |
| 2009-10-19 | 13.296,496187 | -0,56% |
| 2009-10-16 | 13.371,292933 | -0,04% |
| 2009-10-15 | 13.376,439772 | +0,93% |
| 2009-10-14 | 13.252,793120 | +0,17% |
| 2009-10-13 | 13.230,144038 | +0,00% |
| 2009-10-12 | 13.229,509046 | +0,05% |
| 2009-10-09 | 13.223,193395 | +0,47% |
| 2009-10-08 | 13.161,875009 | -0,07% |
| 2009-10-07 | 13.171,500658 | +1,57% |
| 2009-10-06 | 12.967,394248 | +0,18% |
| 2009-10-05 | 12.943,785147 | -0,60% |
| 2009-10-02 | 13.022,188316 | -0,95% |
| 2009-10-01 | 13.146,543330 | -0,28% |
| 2009-09-30 | 13.183,939529 | +0,00% |
| 2009-09-29 | 13.183,542784 | +0,77% |
| 2009-09-28 | 13.082,494923 | -0,32% |
| 2009-09-25 | 13.124,338518 | +0,02% |
| 2009-09-24 | 13.122,313060 | +0,26% |
| 2009-09-23 | 13.088,710520 | +0,14% |
| 2009-09-22 | 13.070,162953 | -0,65% |
| 2009-09-21 | 13.155,887928 | -0,05% |
| 2009-09-18 | 13.162,386123 | +0,57% |
| 2009-09-17 | 13.087,537432 | +1,70% |
| 2009-09-16 | 12.868,898417 | +0,62% |
| 2009-09-15 | 12.789,687050 | -0,33% |
| 2009-09-14 | 12.831,953051 | +0,59% |
| 2009-09-11 | 12.756,344649 | +0,33% |
| 2009-09-10 | 12.714,464499 | +0,22% |
| 2009-09-09 | 12.685,975889 | +1,35% |
| 2009-09-08 | 12.517,389777 | +0,08% |
| 2009-09-07 | 12.507,334274 | +1,04% |
| 2009-09-04 | 12.378,719644 | +0,07% |
| 2009-09-03 | 12.370,482227 | -1,99% |
| 2009-09-02 | 12.621,859401 | +0,00% |
| 2009-09-01 | 12.621,697288 | 0,00% |
| 2009-08-31 | 12.622,290653 | +0,12% |
| 2009-08-28 | 12.606,613389 | -0,38% |
| 2009-08-27 | 12.654,359516 | +0,04% |
| 2009-08-26 | 12.649,445434 | +0,48% |
| 2009-08-25 | 12.588,726141 | +1,11% |
| 2009-08-24 | 12.450,227029 | +3,33% |
| 2009-08-19 | 12.048,509455 | +0,68% |
| 2009-08-18 | 11.966,842901 | -1,00% |
| 2009-08-17 | 12.087,783066 | +0,15% |
| 2009-08-14 | 12.070,179226 | +0,11% |
| 2009-08-13 | 12.056,503161 | -0,15% |
| 2009-08-12 | 12.074,498942 | +0,37% |
| 2009-08-11 | 12.029,716489 | +0,02% |
| 2009-08-10 | 12.027,513593 | +0,93% |
| 2009-08-07 | 11.916,891805 | +0,40% |
| 2009-08-06 | 11.869,354671 | -2,71% |
| 2009-08-05 | 12.200,097189 | +0,25% |
| 2009-08-04 | 12.169,566539 | +0,60% |
| 2009-08-03 | 12.096,893530 | -0,10% |
| 2009-07-31 | 12.109,586656 | +1,11% |
| 2009-07-30 | 11.976,763604 | +0,40% |
| 2009-07-29 | 11.929,455318 | -0,50% |
| 2009-07-28 | 11.989,479638 | +0,50% |
| 2009-07-27 | 11.929,706663 | +0,44% |
| 2009-07-24 | 11.876,963063 | +0,86% |
| 2009-07-23 | 11.776,033263 | +0,34% |
| 2009-07-22 | 11.736,021497 | +0,98% |
| 2009-07-21 | 11.621,856138 | +0,03% |
| 2009-07-20 | 11.618,047759 | +0,03% |
| 2009-07-17 | 11.614,136105 | +0,23% |
| 2009-07-16 | 11.587,413519 | +1,19% |
| 2009-07-15 | 11.451,195304 | +0,57% |
| 2009-07-14 | 11.386,062327 | +0,65% |
| 2009-07-13 | 11.312,236829 | -0,14% |
| 2009-07-10 | 11.328,416293 | -0,06% |
| 2009-07-09 | 11.335,598760 | +0,01% |
| 2009-07-08 | 11.334,700705 | -0,54% |
| 2009-07-07 | 11.396,286647 | -0,56% |
| 2009-07-06 | 11.460,253577 | -0,12% |
| 2009-07-03 | 11.474,255538 | -0,80% |
| 2009-07-02 | 11.566,389426 | +0,95% |
| 2009-07-01 | 11.457,724208 | -0,25% |
| 2009-06-30 | 11.486,973599 | +0,42% |
| 2009-06-29 | 11.439,122181 | +0,25% |
| 2009-06-26 | 11.411,125482 | +0,41% |
| 2009-06-25 | 11.365,040337 | +0,89% |
| 2009-06-24 | 11.265,096928 | -1,06% |
| 2009-06-23 | 11.385,547941 | -0,22% |
| 2009-06-22 | 11.411,194226 | +0,08% |
| 2009-06-19 | 11.402,442823 | +0,57% |
| 2009-06-18 | 11.338,197380 | -0,73% |
| 2009-06-17 | 11.422,141664 | -0,20% |
| 2009-06-16 | 11.444,783424 | -1,01% |
| 2009-06-15 | 11.561,065263 | +0,13% |
| 2009-06-12 | 11.546,258618 | +0,39% |
| 2009-06-11 | 11.501,726822 | +0,35% |
| 2009-06-10 | 11.462,063358 | -0,09% |
| 2009-06-09 | 11.472,928715 | -0,11% |
| 2009-06-08 | 11.485,277860 | +0,11% |
| 2009-06-05 | 11.472,121039 | -0,86% |
| 2009-06-04 | 11.571,380415 | -0,16% |
| 2009-06-03 | 11.589,686096 | +0,05% |
| 2009-06-02 | 11.583,572277 | +0,89% |
| 2009-05-29 | 11.481,844216 | -0,33% |
| 2009-05-28 | 11.519,652089 | -0,05% |
| 2009-05-27 | 11.525,372972 | +0,60% |
| 2009-05-26 | 11.456,874991 | -1,06% |
| 2009-05-25 | 11.579,815810 | +0,05% |
| 2009-05-22 | 11.574,389753 | +0,03% |
| 2009-05-21 | 11.570,968663 | +0,66% |
| 2009-05-20 | 11.494,770419 | +0,43% |
| 2009-05-19 | 11.445,450535 | +0,74% |
| 2009-05-18 | 11.361,250190 | +0,11% |
| 2009-05-15 | 11.348,281672 | -1,65% |
| 2009-05-14 | 11.538,749169 | -0,50% |
| 2009-05-13 | 11.596,294410 | -0,48% |
| 2009-05-12 | 11.652,410121 | +1,03% |
| 2009-05-11 | 11.533,868808 | +0,05% |
| 2009-05-08 | 11.528,570074 | +1,12% |
| 2009-05-07 | 11.400,381342 | +1,25% |
| 2009-05-06 | 11.260,118722 | +0,25% |
| 2009-05-05 | 11.232,053748 | +0,19% |
| 2009-05-04 | 11.211,226278 | +0,45% |
| 2009-04-30 | 11.161,017251 | +0,14% |
| 2009-04-29 | 11.145,606501 | -0,01% |
| 2009-04-28 | 11.146,747627 | +0,28% |
| 2009-04-27 | 11.116,171763 | +0,44% |
| 2009-04-24 | 11.066,946552 | +0,06% |
| 2009-04-23 | 11.059,924067 | +0,46% |
| 2009-04-22 | 11.008,794907 | +0,14% |
| 2009-04-21 | 10.993,645452 | -2,04% |
| 2009-04-20 | 11.222,865176 | +1,97% |
| 2009-04-17 | 11.006,449687 | -0,01% |
| 2009-04-16 | 11.007,127567 | +0,18% |
| 2009-04-15 | 10.987,057626 | +0,67% |
| 2009-04-14 | 10.913,447451 | +0,02% |
| 2009-04-10 | 10.910,761028 | +0,52% |
| 2009-04-09 | 10.854,810997 | +0,28% |
| 2009-04-08 | 10.823,992465 | +0,17% |
| 2009-04-07 | 10.805,808728 | +0,86% |
| 2009-04-06 | 10.713,195240 | +1,52% |
| 2009-04-03 | 10.552,460967 | +0,95% |
| 2009-04-02 | 10.453,223643 | +1,10% |
| 2009-04-01 | 10.339,044417 | -1,80% |
| 2009-03-31 | 10.528,330629 | -0,29% |
| 2009-03-30 | 10.558,586678 | +0,17% |
| 2009-03-27 | 10.541,178598 | 0,00% |
| 2009-03-26 | 10.541,314419 | +0,05% |
| 2009-03-25 | 10.535,764245 | +1,49% |
| 2009-03-24 | 10.380,846889 | -0,11% |
| 2009-03-23 | 10.392,651295 | +0,16% |
| 2009-03-20 | 10.375,722386 | +0,25% |
| 2009-03-19 | 10.349,521689 | +0,31% |
| 2009-03-18 | 10.317,338823 | +0,13% |
| 2009-03-17 | 10.303,466894 | +0,42% |
| 2009-03-16 | 10.260,828400 | +1,79% |
| 2009-03-13 | 10.080,706425 | +0,01% |
| 2009-03-12 | 10.079,853861 | +0,93% |
| 2009-03-11 | 9.986,828866 | +0,45% |
| 2009-03-10 | 9.941,707580 | +0,22% |
| 2009-03-09 | 9.920,135926 | -2,67% |
| 2009-03-06 | 10.192,023419 | -0,13% |
| 2009-03-05 | 10.205,490450 | -2,77% |
| 2009-03-04 | 10.496,421997 | -0,04% |
| 2009-03-03 | 10.500,555368 | -0,28% |
| 2009-03-02 | 10.529,983542 | +0,85% |
| 2009-02-27 | 10.441,606554 | 0,00% |
| 2009-02-26 | 10.441,901925 | +0,13% |
| 2009-02-25 | 10.428,624068 | +0,25% |
| 2009-02-24 | 10.402,430226 | -0,01% |
| 2009-02-23 | 10.403,200502 | -0,02% |
| 2009-02-20 | 10.405,377742 | -0,09% |
| 2009-02-19 | 10.415,115912 | -0,74% |
| 2009-02-18 | 10.492,392404 | -1,36% |
| 2009-02-17 | 10.636,707708 | -0,78% |
| 2009-02-16 | 10.720,088814 | -3,59% |
| 2009-02-13 | 11.119,789661 | 0,00% |
| 2009-02-12 | 11.119,829682 | +0,03% |
| 2009-02-11 | 11.117,016262 | +0,03% |
| 2009-02-10 | 11.114,203590 | -1,49% |
| 2009-02-09 | 11.281,873005 | +0,07% |
| 2009-02-06 | 11.273,936430 | +0,02% |
| 2009-02-05 | 11.271,494779 | +0,02% |
| 2009-02-04 | 11.269,046340 | +0,02% |
| 2009-02-03 | 11.266,587548 | +0,02% |
| 2009-02-02 | 11.264,135110 | +0,07% |
| 2009-01-30 | 11.256,678473 | +0,02% |
| 2009-01-29 | 11.254,214419 | +0,02% |
| 2009-01-28 | 11.251,750860 | +0,02% |
| 2009-01-27 | 11.249,291154 | +0,02% |
| 2009-01-26 | 11.246,835301 | +0,07% |
| 2009-01-23 | 11.239,385258 | +0,02% |
| 2009-01-22 | 11.236,926985 | +0,02% |
| 2009-01-21 | 11.234,466132 | +0,02% |
| 2009-01-20 | 11.232,009772 | +0,02% |
| 2009-01-19 | 11.229,554667 | +0,07% |
| 2009-01-16 | 11.221,329565 | +0,02% |
| 2009-01-15 | 11.218,744273 | +0,02% |
| 2009-01-14 | 11.216,156466 | +0,02% |
| 2009-01-13 | 11.213,570638 | +0,02% |
| 2009-01-12 | 11.210,990608 | +0,07% |
| 2009-01-09 | 11.202,599056 | +0,02% |
| 2009-01-08 | 11.200,000000 | -0,08% |
| 2009-01-07 | 11.209,372033 | +0,03% |
| 2009-01-06 | 11.206,542078 | +0,03% |
| 2009-01-05 | 11.203,712122 | +0,02% |
| 2008-12-31 | 11.201,260215 | +0,02% |
| 2008-12-30 | 11.199,502006 | +0,02% |
| 2008-12-29 | 11.197,743788 | +0,09% |
| 2008-12-23 | 11.187,194483 | +0,02% |
| 2008-12-22 | 11.185,436264 | +0,03% |
| 2008-12-20 | 11.181,919828 | +0,02% |
| 2008-12-19 | 11.180,161611 | +0,02% |
| 2008-12-18 | 11.178,403393 | +0,02% |
| 2008-12-17 | 11.176,645175 | +0,02% |
| 2008-12-16 | 11.174,886957 | +0,02% |
| 2008-12-15 | 11.173,128739 | +0,05% |
| 2008-12-12 | 11.167,854087 | +0,02% |
| 2008-12-11 | 11.166,095869 | +0,02% |
| 2008-12-10 | 11.164,337652 | +0,02% |
| 2008-12-09 | 11.162,579433 | +0,02% |
| 2008-12-08 | 11.160,821215 | +0,05% |
| 2008-12-05 | 11.155,546562 | +0,02% |
| 2008-12-04 | 11.153,788345 | +0,02% |
| 2008-12-03 | 11.152,030128 | +0,02% |
| 2008-12-02 | 11.150,271909 | +0,02% |
| 2008-12-01 | 11.148,513691 | +0,05% |
| 2008-11-28 | 11.143,239038 | +0,02% |
| 2008-11-27 | 11.141,480821 | +0,02% |
| 2008-11-26 | 11.139,722602 | +0,02% |
| 2008-11-25 | 11.137,964385 | +0,02% |
| 2008-11-24 | 11.136,206167 | +0,05% |
| 2008-11-21 | 11.130,931515 | +0,02% |
| 2008-11-20 | 11.129,173297 | +0,02% |
| 2008-11-19 | 11.127,415079 | +0,02% |
| 2008-11-18 | 11.125,656860 | +0,02% |
| 2008-11-17 | 11.123,898644 | +0,05% |
| 2008-11-14 | 11.118,623991 | +0,02% |
| 2008-11-13 | 11.116,865772 | +0,02% |
| 2008-11-12 | 11.115,107554 | +0,02% |
| 2008-11-11 | 11.113,349337 | +0,02% |
| 2008-11-10 | 11.111,591119 | +0,05% |
| 2008-11-07 | 11.106,316466 | +0,02% |
| 2008-11-06 | 11.104,558248 | +0,02% |
| 2008-11-05 | 11.102,800030 | +0,02% |
| 2008-11-04 | 11.101,041813 | +0,02% |
| 2008-11-03 | 11.099,283595 | +0,05% |
| 2008-10-31 | 11.094,008942 | +0,02% |
| 2008-10-30 | 11.092,250723 | +0,02% |
| 2008-10-29 | 11.090,492507 | +0,02% |
| 2008-10-28 | 11.088,734289 | +0,02% |
| 2008-10-27 | 11.086,976071 | +0,08% |
| 2008-10-22 | 11.078,184982 | +0,02% |
| 2008-10-21 | 11.076,426764 | +0,02% |
| 2008-10-20 | 11.074,668547 | +0,03% |
| 2008-10-18 | 11.071,152112 | +0,02% |
| 2008-10-17 | 11.069,393893 | +0,02% |
| 2008-10-16 | 11.067,635676 | +0,02% |
| 2008-10-15 | 11.065,877458 | +0,02% |
| 2008-10-14 | 11.064,119240 | +0,02% |
| 2008-10-13 | 11.062,361023 | +0,05% |
| 2008-10-10 | 11.057,086370 | +0,02% |
| 2008-10-09 | 11.055,328152 | +0,02% |
| 2008-10-08 | 11.053,569934 | +0,02% |
| 2008-10-07 | 11.051,811717 | +0,02% |
| 2008-10-06 | 11.050,053499 | +0,05% |
| 2008-10-03 | 11.044,778845 | +0,02% |
| 2008-10-02 | 11.043,020627 | +0,02% |
| 2008-10-01 | 11.041,262410 | +0,02% |
| 2008-09-30 | 11.039,504192 | +0,02% |
| 2008-09-29 | 11.037,745975 | +0,05% |
| 2008-09-26 | 11.032,471321 | +0,02% |
| 2008-09-25 | 11.030,713104 | +0,02% |
| 2008-09-24 | 11.028,954886 | +0,02% |
| 2008-09-23 | 11.027,196669 | +0,02% |
| 2008-09-22 | 11.025,438450 | -0,20% |
| 2008-09-19 | 11.047,163797 | +0,02% |
| 2008-09-18 | 11.045,405579 | +0,02% |
| 2008-09-17 | 11.043,647363 | +0,02% |
| 2008-09-16 | 11.041,889144 | +0,02% |
| 2008-09-15 | 11.040,130925 | +0,05% |
| 2008-09-12 | 11.034,856273 | +0,02% |
| 2008-09-11 | 11.033,098055 | +0,02% |
| 2008-09-10 | 11.031,339838 | +0,02% |
| 2008-09-09 | 11.029,581620 | +0,02% |
| 2008-09-08 | 11.027,823402 | +0,05% |
| 2008-09-05 | 11.022,548749 | +0,02% |
| 2008-09-04 | 11.020,790532 | -0,14% |
| 2008-09-03 | 11.036,032314 | +0,02% |
| 2008-09-02 | 11.034,274095 | +0,02% |
| 2008-09-01 | 11.032,515878 | +0,05% |
| 2008-08-29 | 11.027,241226 | +0,02% |
| 2008-08-28 | 11.025,483007 | +0,02% |
| 2008-08-27 | 11.023,724789 | +0,02% |
| 2008-08-26 | 11.021,966572 | +0,02% |
| 2008-08-25 | 11.020,208353 | +0,05% |
| 2008-08-22 | 11.014,933701 | +0,02% |
| 2008-08-21 | 11.013,175483 | -0,69% |
| 2008-08-19 | 11.089,659047 | +0,02% |
| 2008-08-18 | 11.087,900830 | +0,05% |
| 2008-08-15 | 11.082,626177 | +0,02% |
| 2008-08-14 | 11.080,867959 | +0,02% |
| 2008-08-13 | 11.079,109741 | +0,02% |
| 2008-08-12 | 11.077,351523 | +0,02% |
| 2008-08-11 | 11.075,593305 | +0,05% |
| 2008-08-08 | 11.070,318652 | +0,02% |
| 2008-08-07 | 11.068,560436 | +0,02% |
| 2008-08-06 | 11.066,802216 | +0,61% |
| 2008-08-05 | 11.000,043999 | +0,02% |
| 2008-08-04 | 10.998,285782 | +0,05% |
| 2008-08-01 | 10.993,011128 | +0,02% |
| 2008-07-31 | 10.991,252910 | +0,02% |
| 2008-07-30 | 10.989,494693 | +0,02% |
| 2008-07-29 | 10.987,736474 | +0,02% |
| 2008-07-28 | 10.985,978258 | +0,05% |
| 2008-07-25 | 10.980,703605 | +0,02% |
| 2008-07-24 | 10.978,945387 | +0,02% |
| 2008-07-23 | 10.977,187168 | -0,64% |
| 2008-07-22 | 11.048,428952 | +0,02% |
| 2008-07-21 | 11.046,670733 | +0,05% |
| 2008-07-18 | 11.041,396079 | +0,02% |
| 2008-07-17 | 11.039,637862 | +0,02% |
| 2008-07-16 | 11.037,879644 | +0,02% |
| 2008-07-15 | 11.036,121427 | +0,02% |
| 2008-07-14 | 11.034,363209 | +0,05% |
| 2008-07-11 | 11.029,088556 | +0,02% |
| 2008-07-10 | 11.027,330338 | +0,02% |
| 2008-07-09 | 11.025,572121 | +0,02% |
| 2008-07-08 | 11.023,813903 | -1,61% |
| 2008-07-07 | 11.204,055685 | +0,05% |
| 2008-07-04 | 11.198,781031 | +0,02% |
| 2008-07-03 | 11.197,022813 | +0,02% |
| 2008-07-02 | 11.195,264597 | +0,02% |
| 2008-07-01 | 11.193,506378 | +0,02% |
| 2008-06-30 | 11.191,748161 | +0,05% |
| 2008-06-27 | 11.186,473507 | +0,02% |
| 2008-06-26 | 11.184,715290 | +0,02% |
| 2008-06-25 | 11.182,957072 | +0,02% |
| 2008-06-24 | 11.181,198855 | +0,02% |
| 2008-06-23 | 11.179,440637 | -1,91% |
| 2008-06-20 | 11.397,165984 | +0,02% |
| 2008-06-19 | 11.395,407766 | +0,02% |
| 2008-06-18 | 11.393,649548 | +0,02% |
| 2008-06-17 | 11.391,891330 | +0,02% |
| 2008-06-16 | 11.390,133114 | +0,05% |
| 2008-06-13 | 11.384,858460 | +0,02% |
| 2008-06-12 | 11.383,100241 | +0,02% |
| 2008-06-11 | 11.381,342024 | +0,02% |
| 2008-06-10 | 11.379,583807 | +0,02% |
| 2008-06-09 | 11.377,825589 | +0,05% |
| 2008-06-06 | 11.372,550935 | +0,02% |
| 2008-06-05 | 11.370,792718 | -1,11% |
| 2008-06-04 | 11.498,034500 | +0,02% |
| 2008-06-03 | 11.496,276283 | +0,02% |
| 2008-06-02 | 11.494,518064 | +0,05% |
| 2008-05-30 | 11.489,243412 | +0,02% |
| 2008-05-29 | 11.487,485193 | +0,02% |
| 2008-05-28 | 11.485,726977 | +0,02% |
| 2008-05-27 | 11.483,968758 | +0,02% |
| 2008-05-26 | 11.482,210539 | +0,05% |
| 2008-05-23 | 11.476,935887 | +0,02% |
| 2008-05-22 | 11.475,177670 | -0,03% |
| 2008-05-21 | 11.478,419452 | +0,02% |
| 2008-05-20 | 11.476,661233 | +0,02% |
| 2008-05-19 | 11.474,903017 | +0,05% |
| 2008-05-16 | 11.469,628362 | +0,02% |
| 2008-05-15 | 11.467,870146 | +0,02% |
| 2008-05-14 | 11.466,111928 | +0,02% |
| 2008-05-13 | 11.464,353709 | +0,06% |
| 2008-05-09 | 11.457,320840 | +2,26% |
| 2008-05-08 | 11.204,562621 | +0,02% |
| 2008-05-07 | 11.202,804403 | +0,02% |
| 2008-05-06 | 11.201,046186 | +0,02% |
| 2008-05-05 | 11.199,287967 | +0,08% |
| 2008-04-30 | 11.190,496879 | +0,02% |
| 2008-04-29 | 11.188,738661 | +0,02% |
| 2008-04-28 | 11.186,980444 | +0,54% |
| 2008-04-26 | 11.126,464009 | +0,02% |
| 2008-04-25 | 11.124,705791 | +0,02% |
| 2008-04-24 | 11.122,947573 | +0,02% |
| 2008-04-23 | 11.121,189355 | +0,02% |
| 2008-04-22 | 11.119,431138 | +0,02% |
| 2008-04-21 | 11.117,672919 | +0,05% |
| 2008-04-18 | 11.112,398266 | +0,02% |
| 2008-04-17 | 11.110,640048 | +0,02% |
| 2008-04-16 | 11.108,881831 | +0,02% |
| 2008-04-15 | 11.107,123613 | +0,02% |
| 2008-04-14 | 11.105,365395 | +0,05% |
| 2008-04-11 | 11.100,090743 | +0,02% |
| 2008-04-10 | 11.098,332524 | +0,02% |
| 2008-04-09 | 11.096,574307 | +0,02% |
| 2008-04-08 | 11.094,816089 | +0,02% |
| 2008-04-07 | 11.093,057872 | +0,05% |
| 2008-04-04 | 11.087,783218 | +0,58% |
| 2008-04-03 | 11.024,025001 | +0,02% |
| 2008-04-02 | 11.022,266782 | +0,02% |
| 2008-04-01 | 11.020,508565 | +0,02% |
| 2008-03-31 | 11.018,750348 | +0,05% |
| 2008-03-28 | 11.013,475694 | +0,02% |
| 2008-03-27 | 11.011,717476 | +0,02% |
| 2008-03-26 | 11.009,959258 | +0,02% |
| 2008-03-25 | 11.008,201041 | +0,06% |
| 2008-03-21 | 11.001,168170 | +0,02% |
| 2008-03-20 | 10.999,409952 | +0,02% |
| 2008-03-19 | 10.997,651735 | -2,92% |
| 2008-03-18 | 11.328,893517 | +0,02% |
| 2008-03-17 | 11.327,135300 | +0,05% |
| 2008-03-14 | 11.321,860646 | +0,02% |
| 2008-03-13 | 11.320,102428 | +0,02% |
| 2008-03-12 | 11.318,344211 | +0,02% |
| 2008-03-11 | 11.316,585992 | +0,02% |
| 2008-03-10 | 11.314,827775 | +0,05% |
| 2008-03-07 | 11.309,553121 | +0,02% |
| 2008-03-06 | 11.307,794905 | +0,02% |
| 2008-03-05 | 11.306,036686 | -0,06% |
| 2008-03-04 | 11.312,278469 | +0,02% |
| 2008-03-03 | 11.310,520251 | +0,05% |
| 2008-02-29 | 11.305,245597 | +0,02% |
| 2008-02-28 | 11.303,487380 | +0,02% |
| 2008-02-27 | 11.301,729163 | +0,02% |
| 2008-02-26 | 11.299,970944 | +0,02% |
| 2008-02-25 | 11.298,212728 | +0,05% |
| 2008-02-22 | 11.292,938074 | +0,02% |
| 2008-02-21 | 11.291,179855 | +0,02% |
| 2008-02-20 | 11.289,421638 | +0,72% |
| 2008-02-19 | 11.208,663421 | +0,02% |
| 2008-02-18 | 11.206,905202 | +0,05% |
| 2008-02-15 | 11.201,630549 | +0,02% |
| 2008-02-14 | 11.199,872332 | +0,02% |
| 2008-02-13 | 11.198,114114 | +0,02% |
| 2008-02-12 | 11.196,355897 | +0,02% |
| 2008-02-11 | 11.194,597678 | +0,05% |
| 2008-02-08 | 11.189,323026 | +0,02% |
| 2008-02-07 | 11.187,564807 | +0,02% |
| 2008-02-06 | 11.185,806591 | -4,03% |
| 2008-02-05 | 11.655,048372 | +0,02% |
| 2008-02-04 | 11.653,290154 | +0,05% |
| 2008-02-01 | 11.648,015501 | +0,02% |
| 2008-01-31 | 11.646,257284 | +0,02% |
| 2008-01-30 | 11.644,499066 | +0,02% |
| 2008-01-29 | 11.642,740847 | +4,20% |
| 2008-01-28 | 11.173,982630 | -8,84% |
| 2008-01-25 | 12.257,707977 | +0,01% |
| 2008-01-24 | 12.255,949760 | +0,01% |
| 2008-01-23 | 12.254,191542 | +0,01% |
| 2008-01-22 | 12.252,433324 | +0,01% |
| 2008-01-21 | 12.250,675106 | +0,04% |
| 2008-01-18 | 12.245,400454 | +0,01% |
| 2008-01-17 | 12.243,642236 | +0,01% |
| 2008-01-16 | 12.241,884017 | +0,01% |
| 2008-01-15 | 12.240,125799 | +0,01% |
| 2008-01-14 | 12.238,367582 | +0,04% |
| 2008-01-11 | 12.233,092929 | +0,01% |
| 2008-01-10 | 12.231,334711 | +0,01% |
| 2008-01-09 | 12.229,576493 | +0,01% |
| 2008-01-08 | 12.227,818275 | +0,22% |
| 2008-01-07 | 12.201,060058 | +0,04% |
| 2008-01-04 | 12.195,785405 | +0,01% |
| 2008-01-03 | 12.194,027187 | +0,01% |
| 2008-01-02 | 12.192,268969 | +1,03% |
| 2007-12-29 | 12.067,663151 | +0,02% |
| 2007-12-28 | 12.065,797663 | +0,03% |
| 2007-12-27 | 12.062,229774 | +0,07% |
| 2007-12-22 | 12.054,145534 | +0,03% |
| 2007-12-21 | 12.051,048046 | +0,03% |
| 2007-12-20 | 12.047,661756 | +0,02% |
| 2007-12-19 | 12.045,413069 | -1,62% |
| 2007-12-18 | 12.243,425981 | +0,04% |
| 2007-12-17 | 12.238,805294 | +0,06% |
| 2007-12-14 | 12.231,853628 | -0,04% |
| 2007-12-13 | 12.236,696941 | -0,01% |
| 2007-12-12 | 12.238,471453 | 0,00% |
| 2007-12-11 | 12.239,069965 | +0,00% |
| 2007-12-10 | 12.238,783677 | +0,03% |
| 2007-12-07 | 12.235,057611 | +0,03% |
| 2007-12-06 | 12.231,164924 | +0,02% |
| 2007-12-05 | 12.228,739436 | +0,01% |
| 2007-12-04 | 12.227,099549 | -0,23% |
| 2007-12-03 | 12.255,190860 | -5,77% |
| 2007-11-30 | 13.006,296796 | +0,04% |
| 2007-11-29 | 13.001,508107 | -0,02% |
| 2007-11-28 | 13.004,525820 | +0,07% |
| 2007-11-27 | 12.995,637931 | +0,03% |
| 2007-11-26 | 12.991,554844 | -0,03% |
| 2007-11-23 | 12.994,974379 | -0,01% |
| 2007-11-22 | 12.996,088091 | +0,05% |
| 2007-11-21 | 12.989,451403 | -0,03% |
| 2007-11-20 | 12.992,838716 | -0,02% |
| 2007-11-19 | 12.995,195628 | +0,03% |
| 2007-11-16 | 12.991,704763 | +0,00% |
| 2007-11-15 | 12.991,687275 | +0,01% |
| 2007-11-14 | 12.990,292187 | +0,02% |
| 2007-11-13 | 12.988,292299 | +0,01% |
| 2007-11-12 | 12.986,886011 | +0,02% |
| 2007-11-09 | 12.984,470347 | -0,01% |
| 2007-11-08 | 12.985,348858 | -0,02% |
| 2007-11-07 | 12.987,526571 | +3,98% |
| 2007-11-06 | 12.490,153883 | +0,03% |
| 2007-11-05 | 12.486,697994 | +0,03% |
| 2007-10-31 | 12.482,388155 | +0,00% |
| 2007-10-30 | 12.481,900266 | +0,03% |
| 2007-10-29 | 12.478,466777 | -0,06% |
| 2007-10-27 | 12.485,510202 | +0,01% |
| 2007-10-26 | 12.483,846313 | +0,01% |
| 2007-10-25 | 12.483,011227 | +0,03% |
| 2007-10-24 | 12.478,894537 | +0,08% |
| 2007-10-20 | 12.469,226185 | -1,61% |
| 2007-10-19 | 12.673,346298 | -0,02% |
| 2007-10-18 | 12.676,207209 | -3,02% |
| 2007-10-17 | 13.071,516122 | +0,06% |
| 2007-10-16 | 13.063,087433 | +0,01% |
| 2007-10-15 | 13.061,277945 | +11,10% |
| 2007-10-12 | 11.756,545481 | -0,02% |
| 2007-10-11 | 11.759,316792 | +0,05% |
| 2007-10-10 | 11.753,408105 | +0,05% |
| 2007-10-09 | 11.747,589016 | +0,03% |
| 2007-10-08 | 11.743,931528 | +0,05% |
| 2007-10-05 | 11.738,357464 | +0,08% |
| 2007-10-04 | 11.728,394377 | 0,00% |
| 2007-10-03 | 11.728,455287 | +0,03% |
| 2007-10-02 | 11.725,268200 | -0,04% |
| 2007-10-01 | 11.729,641111 | +0,13% |
| 2007-09-28 | 11.714,020649 | +0,01% |
| 2007-09-27 | 11.712,323159 | +0,04% |
| 2007-09-26 | 11.707,064071 | -0,15% |
| 2007-09-25 | 11.724,182583 | -0,02% |
| 2007-09-24 | 11.726,483496 | +0,02% |
| 2007-09-21 | 11.724,627832 | +0,05% |
| 2007-09-20 | 11.719,211942 | +0,17% |
| 2007-09-19 | 11.698,776855 | +0,05% |
| 2007-09-18 | 11.693,472967 | +0,89% |
| 2007-09-17 | 11.590,266679 | +0,03% |
| 2007-09-14 | 11.587,324614 | +0,01% |
| 2007-09-13 | 11.586,579126 | +0,02% |
| 2007-09-12 | 11.583,940838 | +0,07% |
| 2007-09-11 | 11.576,027350 | +0,09% |
| 2007-09-10 | 11.565,190662 | +0,09% |
| 2007-09-07 | 11.555,192598 | -0,02% |
| 2007-09-06 | 11.557,023109 | +0,05% |
| 2007-09-05 | 11.551,204022 | -0,02% |
| 2007-09-04 | 11.553,975334 | +0,01% |
| 2007-09-03 | 11.552,983445 | +2,71% |
| 2007-08-31 | 11.248,015781 | +0,01% |
| 2007-08-30 | 11.247,315092 | +0,11% |
| 2007-08-29 | 11.234,451205 | +0,01% |
| 2007-08-28 | 11.232,955317 | -0,02% |
| 2007-08-27 | 11.235,133030 | +0,03% |
| 2007-08-24 | 11.231,866164 | +0,13% |
| 2007-08-23 | 11.216,997477 | -0,01% |
| 2007-08-22 | 11.218,077588 | +0,15% |
| 2007-08-21 | 11.201,125701 | +0,01% |
| 2007-08-17 | 11.199,801348 | -2,03% |
| 2007-08-16 | 11.431,390260 | -0,11% |
| 2007-08-15 | 11.443,614372 | +0,03% |
| 2007-08-14 | 11.440,595285 | -0,06% |
| 2007-08-13 | 11.446,950596 | +0,06% |
| 2007-08-10 | 11.440,536532 | -0,06% |
| 2007-08-09 | 11.447,911043 | -0,13% |
| 2007-08-08 | 11.462,643956 | +0,13% |
| 2007-08-07 | 11.447,685667 | +0,05% |
| 2007-08-06 | 11.441,877780 | +0,03% |
| 2007-08-03 | 11.438,274915 | -0,03% |
| 2007-08-02 | 11.441,998227 | +0,10% |
| 2007-08-01 | 11.430,343939 | -3,47% |
| 2007-07-31 | 11.840,684852 | +0,07% |
| 2007-07-30 | 11.832,804963 | 0,00% |
| 2007-07-27 | 11.832,920498 | -0,07% |
| 2007-07-26 | 11.840,653411 | -0,13% |
| 2007-07-25 | 11.855,487123 | -0,07% |
| 2007-07-24 | 11.863,208835 | +0,02% |
| 2007-07-23 | 11.861,287346 | +2,96% |
| 2007-07-20 | 11.520,806083 | +0,01% |
| 2007-07-19 | 11.519,366195 | +0,05% |
| 2007-07-18 | 11.513,267107 | +0,04% |
| 2007-07-17 | 11.508,948819 | +0,05% |
| 2007-07-16 | 11.503,342530 | +0,05% |
| 2007-07-13 | 11.497,634066 | +0,01% |
| 2007-07-12 | 11.496,754178 | +0,02% |
| 2007-07-11 | 11.494,183090 | -0,02% |
| 2007-07-10 | 11.496,674401 | +0,03% |
| 2007-07-09 | 11.493,576913 | +0,07% |
| 2007-07-06 | 11.485,650849 | +0,03% |
| 2007-07-05 | 11.482,026962 | -0,05% |
| 2007-07-04 | 11.487,295874 | +0,05% |
| 2007-07-03 | 11.481,947186 | +0,36% |
| 2007-07-02 | 11.440,540897 | +2,13% |
| 2007-06-29 | 11.201,680433 | +0,10% |
| 2007-06-28 | 11.190,619745 | +0,03% |
| 2007-06-27 | 11.187,656657 | -0,02% |
| 2007-06-26 | 11.189,375168 | +0,04% |
| 2007-06-25 | 11.184,911281 | +0,28% |
| 2007-06-22 | 11.154,170817 | +0,08% |
| 2007-06-21 | 11.145,327728 | -0,03% |
| 2007-06-20 | 11.148,121439 | +0,04% |
| 2007-06-19 | 11.143,825551 | -0,05% |
| 2007-06-18 | 11.149,296063 | +0,04% |
| 2007-06-15 | 11.144,674000 | +0,05% |
| 2007-06-14 | 11.138,698112 | +0,12% |
| 2007-06-13 | 11.125,699823 | +0,02% |
| 2007-06-12 | 11.123,979935 | -0,01% |
| 2007-06-11 | 11.125,149647 | +0,12% |
| 2007-06-08 | 11.112,026784 | +0,02% |
| 2007-06-07 | 11.109,578895 | -0,07% |
| 2007-06-06 | 11.117,603007 | -0,11% |
| 2007-06-05 | 11.129,849519 | -1,17% |
| 2007-06-04 | 11.261,960032 | +0,04% |
| 2007-06-01 | 11.257,270767 | +0,03% |
| 2007-05-31 | 11.254,050078 | +0,04% |
| 2007-05-30 | 11.249,597390 | +0,01% |
| 2007-05-29 | 11.248,997502 | +0,07% |
| 2007-05-25 | 11.241,602750 | +0,02% |
| 2007-05-24 | 11.238,796461 | +2,97% |
| 2007-05-23 | 10.914,498974 | +0,04% |
| 2007-05-22 | 10.910,427086 | +0,07% |
| 2007-05-21 | 10.902,737598 | – |