Aktuális árfolyam
18.465,6189
2014-04-02
Eszközérték
275 M
Forint
Hozam (1 év)
+62,85%
Évesített hozam (CAGR)
+10,52%
Maximum ár
18.465,6189
Minimum ár
11.238,3675
Volatilitás
6,20%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2014-04-02 | 18.465,618897 | +0,00% |
| 2014-04-01 | 18.465,482342 | +0,00% |
| 2014-03-31 | 18.465,388899 | +0,00% |
| 2014-03-28 | 18.464,669375 | +0,00% |
| 2014-03-27 | 18.464,557961 | +0,00% |
| 2014-03-26 | 18.464,241779 | +0,00% |
| 2014-03-25 | 18.463,895646 | +0,00% |
| 2014-03-24 | 18.463,546787 | +0,01% |
| 2014-03-21 | 18.462,508145 | +0,00% |
| 2014-03-20 | 18.462,185185 | +0,00% |
| 2014-03-19 | 18.462,134488 | +0,00% |
| 2014-03-18 | 18.461,585347 | +0,01% |
| 2014-03-17 | 18.459,990627 | +0,02% |
| 2014-03-14 | 18.457,048498 | +0,00% |
| 2014-03-13 | 18.456,351073 | +0,00% |
| 2014-03-12 | 18.456,123657 | +0,00% |
| 2014-03-11 | 18.455,966350 | +0,00% |
| 2014-03-10 | 18.455,543706 | +0,01% |
| 2014-03-07 | 18.453,362072 | +0,00% |
| 2014-03-06 | 18.452,789379 | +0,00% |
| 2014-03-05 | 18.452,515445 | +0,00% |
| 2014-03-04 | 18.452,168268 | +0,00% |
| 2014-03-03 | 18.452,157836 | +0,01% |
| 2014-02-28 | 18.451,127452 | +0,00% |
| 2014-02-27 | 18.450,950265 | +0,00% |
| 2014-02-26 | 18.450,819146 | +0,00% |
| 2014-02-25 | 18.450,484395 | 0,00% |
| 2014-02-24 | 18.450,748510 | +0,00% |
| 2014-02-21 | 18.450,286510 | -0,01% |
| 2014-02-20 | 18.451,399615 | 0,00% |
| 2014-02-19 | 18.452,246125 | 0,00% |
| 2014-02-18 | 18.452,927061 | +0,00% |
| 2014-02-17 | 18.452,735270 | +0,09% |
| 2014-02-05 | 18.436,719311 | +0,02% |
| 2014-01-31 | 18.432,527103 | +0,32% |
| 2014-01-22 | 18.373,614977 | +0,03% |
| 2014-01-16 | 18.367,571072 | +0,10% |
| 2014-01-08 | 18.349,613709 | +0,57% |
| 2013-12-30 | 18.245,081813 | +0,04% |
| 2013-12-23 | 18.238,611029 | +0,05% |
| 2013-12-16 | 18.229,000974 | -0,17% |
| 2013-12-11 | 18.259,685464 | +0,04% |
| 2013-12-04 | 18.252,678032 | +0,03% |
| 2013-11-29 | 18.247,540571 | +0,07% |
| 2013-11-20 | 18.234,769585 | +0,03% |
| 2013-11-15 | 18.229,419929 | +0,47% |
| 2013-11-06 | 18.145,007626 | +0,03% |
| 2013-10-31 | 18.138,838173 | +2,08% |
| 2013-10-22 | 17.769,154678 | +0,04% |
| 2013-10-16 | 17.762,521863 | +0,04% |
| 2013-10-09 | 17.754,794652 | +0,06% |
| 2013-09-30 | 17.744,434616 | +0,11% |
| 2013-09-25 | 17.724,453403 | +0,10% |
| 2013-09-16 | 17.706,642783 | +2,82% |
| 2013-09-11 | 17.221,110291 | +0,05% |
| 2013-09-04 | 17.212,949642 | +0,04% |
| 2013-08-30 | 17.206,603199 | -1,78% |
| 2013-08-21 | 17.518,678116 | +0,04% |
| 2013-08-16 | 17.512,540830 | +1,33% |
| 2013-08-07 | 17.282,725218 | +0,05% |
| 2013-07-31 | 17.274,143133 | +0,41% |
| 2013-07-24 | 17.203,794239 | +2,36% |
| 2013-07-16 | 16.807,503607 | +0,05% |
| 2013-07-10 | 16.799,460940 | +0,05% |
| 2013-07-03 | 16.790,469059 | +0,08% |
| 2013-06-28 | 16.776,590461 | +0,20% |
| 2013-06-19 | 16.743,928095 | +0,05% |
| 2013-06-14 | 16.736,009794 | -1,73% |
| 2013-06-05 | 17.031,047996 | +0,04% |
| 2013-05-31 | 17.024,914254 | -1,34% |
| 2013-05-22 | 17.256,652368 | +0,06% |
| 2013-05-16 | 17.246,858726 | +4,28% |
| 2013-05-08 | 16.538,579047 | +0,07% |
| 2013-04-30 | 16.526,507788 | +0,06% |
| 2013-04-24 | 16.517,194227 | +0,22% |
| 2013-04-16 | 16.481,544986 | -0,70% |
| 2013-04-10 | 16.597,406680 | +0,06% |
| 2013-04-03 | 16.587,070945 | +0,04% |
| 2013-03-29 | 16.580,170323 | -0,85% |
| 2013-03-20 | 16.721,850418 | +0,08% |
| 2013-03-14 | 16.709,040708 | +3,00% |
| 2013-03-06 | 16.222,490397 | +0,06% |
| 2013-02-28 | 16.212,125415 | +1,35% |
| 2013-02-20 | 15.996,071666 | +0,07% |
| 2013-02-15 | 15.985,028786 | -0,04% |
| 2013-02-06 | 15.990,671589 | +0,22% |
| 2013-01-31 | 15.954,810770 | +1,01% |
| 2013-01-23 | 15.795,949339 | +0,07% |
| 2013-01-16 | 15.784,805167 | +2,26% |
| 2013-01-09 | 15.435,773552 | +0,15% |
| 2013-01-02 | 15.412,282732 | +0,06% |
| 2012-12-28 | 15.403,460736 | +0,14% |
| 2012-12-19 | 15.382,371993 | +0,20% |
| 2012-12-18 | 15.351,863340 | +0,01% |
| 2012-12-17 | 15.350,585425 | +0,03% |
| 2012-12-14 | 15.346,303334 | +1,55% |
| 2012-12-13 | 15.112,305045 | +0,03% |
| 2012-12-12 | 15.108,180625 | +0,03% |
| 2012-12-11 | 15.103,450018 | +0,02% |
| 2012-12-10 | 15.100,827932 | +0,03% |
| 2012-12-07 | 15.095,663216 | +0,02% |
| 2012-12-06 | 15.093,225553 | +0,01% |
| 2012-12-05 | 15.091,170045 | -0,01% |
| 2012-12-04 | 15.092,211533 | +0,03% |
| 2012-12-03 | 15.087,362253 | +0,03% |
| 2012-11-30 | 15.082,303111 | +2,60% |
| 2012-11-29 | 14.700,151416 | +0,18% |
| 2012-11-28 | 14.673,583173 | +0,01% |
| 2012-11-27 | 14.671,460692 | 0,00% |
| 2012-11-26 | 14.671,709736 | +0,06% |
| 2012-11-23 | 14.663,401529 | +0,01% |
| 2012-11-22 | 14.661,264765 | +0,02% |
| 2012-11-21 | 14.658,561387 | +0,02% |
| 2012-11-20 | 14.655,582213 | +0,01% |
| 2012-11-19 | 14.654,118598 | -1,44% |
| 2012-11-16 | 14.868,069861 | +0,01% |
| 2012-11-15 | 14.866,157675 | +0,04% |
| 2012-11-14 | 14.859,673204 | +0,01% |
| 2012-11-13 | 14.858,907960 | +0,02% |
| 2012-11-12 | 14.856,521301 | +0,03% |
| 2012-11-10 | 14.851,457803 | +0,01% |
| 2012-11-09 | 14.849,769510 | -0,01% |
| 2012-11-08 | 14.851,336356 | +0,03% |
| 2012-11-07 | 14.847,407739 | +0,03% |
| 2012-11-06 | 14.842,411647 | +0,04% |
| 2012-11-05 | 14.836,282265 | +0,20% |
| 2012-10-31 | 14.806,743245 | -0,33% |
| 2012-10-30 | 14.855,779423 | +0,01% |
| 2012-10-29 | 14.853,867093 | +0,02% |
| 2012-10-27 | 14.850,820086 | +0,01% |
| 2012-10-26 | 14.848,947291 | +0,04% |
| 2012-10-25 | 14.843,661601 | 0,00% |
| 2012-10-24 | 14.843,726605 | +0,04% |
| 2012-10-19 | 14.838,120776 | +0,06% |
| 2012-10-18 | 14.828,631065 | +0,00% |
| 2012-10-17 | 14.828,536877 | +0,06% |
| 2012-10-16 | 14.820,126041 | +0,54% |
| 2012-10-15 | 14.739,813086 | +0,10% |
| 2012-10-12 | 14.725,218389 | +0,02% |
| 2012-10-11 | 14.722,607534 | +0,02% |
| 2012-10-10 | 14.720,168439 | +0,02% |
| 2012-10-09 | 14.716,530041 | +0,02% |
| 2012-10-08 | 14.713,590029 | +0,07% |
| 2012-10-05 | 14.703,346568 | +0,01% |
| 2012-10-04 | 14.701,170453 | +0,01% |
| 2012-10-03 | 14.699,482110 | +0,02% |
| 2012-10-02 | 14.696,318046 | 0,00% |
| 2012-10-01 | 14.696,580518 | +0,06% |
| 2012-09-28 | 14.687,932679 | -0,16% |
| 2012-09-27 | 14.710,796188 | +0,13% |
| 2012-09-26 | 14.691,211369 | +0,03% |
| 2012-09-25 | 14.686,399257 | +0,00% |
| 2012-09-24 | 14.685,803988 | +0,07% |
| 2012-09-21 | 14.675,874014 | +0,02% |
| 2012-09-20 | 14.672,669391 | +0,03% |
| 2012-09-19 | 14.667,778041 | 0,00% |
| 2012-09-18 | 14.667,920787 | -0,01% |
| 2012-09-17 | 14.668,669943 | +0,06% |
| 2012-09-14 | 14.659,267583 | +2,20% |
| 2012-09-13 | 14.344,179213 | +0,04% |
| 2012-09-12 | 14.338,022651 | +0,01% |
| 2012-09-11 | 14.336,320308 | +0,04% |
| 2012-09-10 | 14.330,901557 | +0,01% |
| 2012-09-07 | 14.330,168330 | +0,01% |
| 2012-09-06 | 14.329,111131 | 0,00% |
| 2012-09-05 | 14.329,319080 | +0,02% |
| 2012-09-04 | 14.326,403573 | +0,01% |
| 2012-09-03 | 14.324,634679 | +0,04% |
| 2012-08-31 | 14.318,433333 | -0,60% |
| 2012-08-30 | 14.404,408032 | +0,19% |
| 2012-08-29 | 14.377,745701 | +0,02% |
| 2012-08-28 | 14.375,423295 | 0,00% |
| 2012-08-27 | 14.375,709920 | +0,01% |
| 2012-08-24 | 14.374,209346 | +0,04% |
| 2012-08-23 | 14.369,118837 | +0,03% |
| 2012-08-22 | 14.365,359658 | +0,05% |
| 2012-08-21 | 14.358,029124 | +0,07% |
| 2012-08-17 | 14.347,460423 | +0,01% |
| 2012-08-16 | 14.346,469094 | +1,43% |
| 2012-08-15 | 14.143,845700 | -0,04% |
| 2012-08-14 | 14.149,562213 | +0,03% |
| 2012-08-13 | 14.144,683128 | +0,02% |
| 2012-08-10 | 14.142,117226 | +0,04% |
| 2012-08-09 | 14.136,631771 | -0,03% |
| 2012-08-08 | 14.141,175205 | +0,01% |
| 2012-08-07 | 14.139,551136 | +0,09% |
| 2012-08-06 | 14.126,672036 | +0,02% |
| 2012-08-03 | 14.123,431976 | +0,03% |
| 2012-08-02 | 14.118,499157 | +0,02% |
| 2012-08-01 | 14.115,991911 | +0,04% |
| 2012-07-31 | 14.110,190150 | +1,85% |
| 2012-07-30 | 13.853,758344 | +0,10% |
| 2012-07-27 | 13.839,633461 | +0,01% |
| 2012-07-26 | 13.837,863007 | -0,12% |
| 2012-07-25 | 13.853,959610 | +0,07% |
| 2012-07-24 | 13.844,528758 | -0,07% |
| 2012-07-23 | 13.853,746526 | +0,03% |
| 2012-07-20 | 13.849,277929 | +0,08% |
| 2012-07-19 | 13.837,874779 | -0,01% |
| 2012-07-18 | 13.838,846531 | +0,06% |
| 2012-07-17 | 13.831,028209 | +0,08% |
| 2012-07-16 | 13.819,796620 | +2,02% |
| 2012-07-13 | 13.546,001571 | +0,07% |
| 2012-07-12 | 13.536,087819 | +0,01% |
| 2012-07-11 | 13.535,188241 | +0,03% |
| 2012-07-10 | 13.531,508047 | -0,01% |
| 2012-07-09 | 13.533,099219 | +0,03% |
| 2012-07-06 | 13.529,252708 | -0,03% |
| 2012-07-05 | 13.533,004723 | +0,01% |
| 2012-07-04 | 13.531,234900 | -0,03% |
| 2012-07-03 | 13.535,382423 | -0,01% |
| 2012-07-02 | 13.536,446204 | +0,06% |
| 2012-06-29 | 13.528,765423 | +0,03% |
| 2012-06-28 | 13.525,058601 | +0,01% |
| 2012-06-27 | 13.523,671181 | +0,06% |
| 2012-06-26 | 13.515,180520 | -0,02% |
| 2012-06-25 | 13.517,707106 | 0,00% |
| 2012-06-22 | 13.518,354806 | +0,07% |
| 2012-06-21 | 13.509,047007 | +0,07% |
| 2012-06-20 | 13.500,094834 | +0,12% |
| 2012-06-19 | 13.483,525398 | +0,14% |
| 2012-06-18 | 13.464,913285 | +0,06% |
| 2012-06-15 | 13.456,836100 | -0,44% |
| 2012-06-14 | 13.516,188400 | +0,01% |
| 2012-06-13 | 13.515,354204 | +0,04% |
| 2012-06-12 | 13.509,551240 | +0,14% |
| 2012-06-11 | 13.491,123212 | -0,04% |
| 2012-06-08 | 13.496,262890 | +0,07% |
| 2012-06-07 | 13.486,954355 | +0,09% |
| 2012-06-06 | 13.474,785668 | +0,09% |
| 2012-06-05 | 13.462,511611 | -0,04% |
| 2012-06-04 | 13.467,277417 | -0,02% |
| 2012-06-01 | 13.469,305805 | -2,81% |
| 2012-05-31 | 13.858,701379 | -0,01% |
| 2012-05-30 | 13.860,304503 | +0,02% |
| 2012-05-29 | 13.857,426825 | +0,13% |
| 2012-05-25 | 13.839,800926 | -0,04% |
| 2012-05-24 | 13.845,120085 | -0,17% |
| 2012-05-23 | 13.868,915497 | +0,07% |
| 2012-05-22 | 13.859,711670 | +0,13% |
| 2012-05-21 | 13.841,941757 | -0,10% |
| 2012-05-18 | 13.855,618313 | +0,04% |
| 2012-05-17 | 13.850,012409 | -0,17% |
| 2012-05-16 | 13.872,911878 | +0,09% |
| 2012-05-15 | 13.860,941017 | -0,03% |
| 2012-05-14 | 13.864,771260 | +0,01% |
| 2012-05-11 | 13.863,083553 | +0,04% |
| 2012-05-10 | 13.857,425274 | -0,05% |
| 2012-05-09 | 13.864,471092 | +0,01% |
| 2012-05-08 | 13.862,792752 | 0,00% |
| 2012-05-07 | 13.862,998449 | -0,01% |
| 2012-05-04 | 13.863,786896 | +0,02% |
| 2012-05-03 | 13.860,355288 | +0,18% |
| 2012-05-02 | 13.835,007443 | +1,33% |
| 2012-04-27 | 13.653,787472 | +0,33% |
| 2012-04-26 | 13.608,460567 | +0,31% |
| 2012-04-25 | 13.566,018912 | -0,04% |
| 2012-04-24 | 13.571,019862 | -0,02% |
| 2012-04-23 | 13.573,319791 | +0,03% |
| 2012-04-21 | 13.569,328257 | +0,04% |
| 2012-04-20 | 13.564,499232 | -0,01% |
| 2012-04-19 | 13.565,402762 | +0,07% |
| 2012-04-18 | 13.556,211170 | +0,09% |
| 2012-04-17 | 13.544,080471 | -1,48% |
| 2012-04-16 | 13.747,748798 | +0,03% |
| 2012-04-13 | 13.743,222516 | +0,06% |
| 2012-04-12 | 13.735,335431 | -0,12% |
| 2012-04-11 | 13.751,592281 | -0,01% |
| 2012-04-10 | 13.752,957418 | +0,02% |
| 2012-04-06 | 13.749,667835 | -0,04% |
| 2012-04-05 | 13.755,500077 | +0,06% |
| 2012-04-04 | 13.747,152351 | +0,00% |
| 2012-04-03 | 13.746,527297 | +0,10% |
| 2012-04-02 | 13.732,407396 | -0,09% |
| 2012-03-30 | 13.745,463784 | -1,96% |
| 2012-03-29 | 14.020,942896 | +0,00% |
| 2012-03-28 | 14.020,436415 | +0,04% |
| 2012-03-27 | 14.014,869415 | -0,01% |
| 2012-03-26 | 14.015,944432 | +0,14% |
| 2012-03-23 | 13.996,054285 | -0,03% |
| 2012-03-22 | 14.000,489835 | -0,10% |
| 2012-03-21 | 14.014,901646 | +0,05% |
| 2012-03-20 | 14.008,214486 | -0,05% |
| 2012-03-19 | 14.015,747003 | +2,15% |
| 2012-03-14 | 13.721,230739 | -0,05% |
| 2012-03-13 | 13.727,550882 | +0,02% |
| 2012-03-12 | 13.724,395673 | +0,10% |
| 2012-03-09 | 13.710,159435 | +0,03% |
| 2012-03-08 | 13.706,292561 | +0,00% |
| 2012-03-07 | 13.706,115725 | -0,10% |
| 2012-03-06 | 13.719,631040 | -0,15% |
| 2012-03-05 | 13.740,065064 | +0,25% |
| 2012-03-02 | 13.705,783028 | +0,01% |
| 2012-03-01 | 13.704,116585 | +0,21% |
| 2012-02-29 | 13.675,262761 | +0,30% |
| 2012-02-28 | 13.633,703432 | -0,15% |
| 2012-02-27 | 13.653,821125 | -0,05% |
| 2012-02-24 | 13.660,880198 | -0,04% |
| 2012-02-23 | 13.666,316644 | -0,08% |
| 2012-02-22 | 13.677,642589 | +0,11% |
| 2012-02-21 | 13.662,953654 | +0,12% |
| 2012-02-20 | 13.646,986084 | +0,22% |
| 2012-02-17 | 13.616,860531 | 0,00% |
| 2012-02-16 | 13.617,050721 | +2,29% |
| 2012-02-15 | 13.311,987208 | -0,10% |
| 2012-02-14 | 13.325,278387 | -0,01% |
| 2012-02-13 | 13.325,957652 | +0,04% |
| 2012-02-10 | 13.320,061887 | -0,06% |
| 2012-02-09 | 13.327,910207 | +0,26% |
| 2012-02-08 | 13.293,205110 | +0,10% |
| 2012-02-07 | 13.279,717039 | -0,05% |
| 2012-02-06 | 13.285,891395 | +0,15% |
| 2012-02-03 | 13.266,315157 | +0,10% |
| 2012-02-02 | 13.252,616150 | +0,61% |
| 2012-02-01 | 13.171,614146 | +0,03% |
| 2012-01-31 | 13.167,667209 | -0,05% |
| 2012-01-30 | 13.173,709602 | -0,11% |
| 2012-01-27 | 13.187,646333 | +0,08% |
| 2012-01-26 | 13.177,729727 | +0,42% |
| 2012-01-25 | 13.122,307685 | +0,14% |
| 2012-01-24 | 13.104,615876 | +0,04% |
| 2012-01-23 | 13.098,824412 | -0,04% |
| 2012-01-20 | 13.104,604810 | +0,21% |
| 2012-01-19 | 13.076,923685 | +0,30% |
| 2012-01-18 | 13.037,487320 | -0,08% |
| 2012-01-17 | 13.047,338792 | +1,64% |
| 2012-01-16 | 12.836,765572 | -0,06% |
| 2012-01-13 | 12.844,417240 | +0,02% |
| 2012-01-12 | 12.842,328948 | +0,37% |
| 2012-01-11 | 12.795,209430 | -0,15% |
| 2012-01-10 | 12.814,971140 | +0,06% |
| 2012-01-09 | 12.806,965581 | +0,80% |
| 2012-01-06 | 12.704,706494 | -0,58% |
| 2012-01-05 | 12.778,631661 | -0,44% |
| 2012-01-04 | 12.835,134811 | -0,28% |
| 2012-01-03 | 12.871,263885 | +0,11% |
| 2012-01-02 | 12.857,169463 | -0,14% |
| 2011-12-30 | 12.875,323221 | -0,08% |
| 2011-12-29 | 12.886,268120 | +0,02% |
| 2011-12-28 | 12.884,311234 | +0,03% |
| 2011-12-27 | 12.880,140359 | +0,09% |
| 2011-12-23 | 12.868,424951 | -0,21% |
| 2011-12-22 | 12.894,920548 | +0,14% |
| 2011-12-21 | 12.876,688129 | 0,00% |
| 2011-12-20 | 12.876,815025 | -0,10% |
| 2011-12-19 | 12.889,408823 | +0,09% |
| 2011-12-16 | 12.877,652105 | +0,41% |
| 2011-12-15 | 12.824,880263 | +0,01% |
| 2011-12-14 | 12.822,977424 | -0,04% |
| 2011-12-13 | 12.827,597979 | +0,20% |
| 2011-12-12 | 12.802,487698 | -0,34% |
| 2011-12-09 | 12.846,014363 | -0,17% |
| 2011-12-08 | 12.867,332175 | +0,05% |
| 2011-12-07 | 12.860,895939 | +0,25% |
| 2011-12-06 | 12.829,459523 | +0,17% |
| 2011-12-05 | 12.807,155856 | +0,17% |
| 2011-12-02 | 12.784,920235 | +0,35% |
| 2011-12-01 | 12.740,397497 | -0,07% |
| 2011-11-30 | 12.749,880581 | -0,03% |
| 2011-11-29 | 12.753,144719 | +0,21% |
| 2011-11-28 | 12.725,939933 | -0,67% |
| 2011-11-25 | 12.812,128298 | -0,20% |
| 2011-11-24 | 12.838,112190 | -0,12% |
| 2011-11-23 | 12.853,869445 | +0,00% |
| 2011-11-22 | 12.853,338066 | +0,09% |
| 2011-11-21 | 12.842,303414 | +0,59% |
| 2011-11-18 | 12.767,515459 | -0,07% |
| 2011-11-17 | 12.776,314451 | +0,05% |
| 2011-11-16 | 12.770,564166 | -0,18% |
| 2011-11-15 | 12.794,017619 | -0,21% |
| 2011-11-14 | 12.820,673448 | -0,19% |
| 2011-11-11 | 12.844,711456 | -0,03% |
| 2011-11-10 | 12.848,937308 | -0,15% |
| 2011-11-09 | 12.868,384447 | +0,05% |
| 2011-11-08 | 12.862,173232 | +0,02% |
| 2011-11-07 | 12.859,809785 | -0,07% |
| 2011-11-04 | 12.868,639029 | -0,06% |
| 2011-11-03 | 12.876,909422 | -0,46% |
| 2011-11-02 | 12.936,656241 | +0,10% |
| 2011-10-28 | 12.923,626720 | -0,09% |
| 2011-10-27 | 12.934,889953 | +0,05% |
| 2011-10-26 | 12.928,665150 | +0,07% |
| 2011-10-25 | 12.920,173704 | -0,53% |
| 2011-10-24 | 12.988,882272 | +0,69% |
| 2011-10-21 | 12.899,781755 | -0,30% |
| 2011-10-20 | 12.938,350913 | +0,10% |
| 2011-10-19 | 12.925,932242 | -0,25% |
| 2011-10-18 | 12.958,557912 | +0,14% |
| 2011-10-17 | 12.940,867779 | -0,13% |
| 2011-10-14 | 12.958,072009 | +0,19% |
| 2011-10-13 | 12.933,346702 | 0,00% |
| 2011-10-12 | 12.933,937323 | +0,16% |
| 2011-10-11 | 12.913,837701 | +0,10% |
| 2011-10-10 | 12.900,630483 | +0,13% |
| 2011-10-07 | 12.883,964860 | +0,48% |
| 2011-10-06 | 12.822,800508 | +0,27% |
| 2011-10-05 | 12.788,572817 | -0,42% |
| 2011-10-04 | 12.842,074858 | -0,08% |
| 2011-10-03 | 12.852,482995 | -0,32% |
| 2011-09-30 | 12.893,368339 | -0,13% |
| 2011-09-29 | 12.910,234333 | +0,10% |
| 2011-09-28 | 12.896,881456 | +0,24% |
| 2011-09-27 | 12.866,502081 | -0,15% |
| 2011-09-26 | 12.885,594846 | -0,04% |
| 2011-09-23 | 12.891,252773 | -0,33% |
| 2011-09-22 | 12.933,486803 | +0,06% |
| 2011-09-21 | 12.926,234040 | -0,19% |
| 2011-09-20 | 12.950,517518 | -0,09% |
| 2011-09-19 | 12.961,569600 | +0,02% |
| 2011-09-16 | 12.959,607012 | +0,07% |
| 2011-09-15 | 12.950,797103 | -0,48% |
| 2011-09-14 | 13.013,651707 | +0,01% |
| 2011-09-13 | 13.012,089489 | -0,42% |
| 2011-09-12 | 13.067,289618 | -0,11% |
| 2011-09-09 | 13.082,288037 | +0,17% |
| 2011-09-08 | 13.060,697670 | +0,32% |
| 2011-09-07 | 13.018,654710 | +0,12% |
| 2011-09-06 | 13.002,968370 | +0,01% |
| 2011-09-05 | 13.001,330276 | +0,02% |
| 2011-09-02 | 12.999,037302 | -0,04% |
| 2011-09-01 | 13.004,765851 | +0,06% |
| 2011-08-31 | 12.997,263775 | +0,17% |
| 2011-08-30 | 12.975,120418 | +0,11% |
| 2011-08-29 | 12.961,292327 | -0,16% |
| 2011-08-26 | 12.981,954012 | -0,11% |
| 2011-08-25 | 12.996,485043 | -0,11% |
| 2011-08-24 | 13.011,045346 | +0,11% |
| 2011-08-23 | 12.997,139962 | +0,16% |
| 2011-08-22 | 12.976,895794 | -0,13% |
| 2011-08-19 | 12.994,377884 | +0,19% |
| 2011-08-18 | 12.969,850304 | +0,03% |
| 2011-08-17 | 12.965,762460 | +0,30% |
| 2011-08-16 | 12.927,397288 | +0,14% |
| 2011-08-15 | 12.909,564007 | +0,20% |
| 2011-08-12 | 12.883,897371 | +0,19% |
| 2011-08-11 | 12.858,921234 | +0,10% |
| 2011-08-10 | 12.846,295464 | +0,01% |
| 2011-08-09 | 12.844,481965 | +0,01% |
| 2011-08-08 | 12.842,676088 | +0,04% |
| 2011-08-05 | 12.837,251038 | +0,01% |
| 2011-08-04 | 12.835,431951 | +0,01% |
| 2011-08-03 | 12.833,605809 | +0,01% |
| 2011-08-02 | 12.831,776271 | -2,63% |
| 2011-08-01 | 13.178,566185 | +0,03% |
| 2011-07-29 | 13.174,162455 | +0,01% |
| 2011-07-28 | 13.172,684154 | +0,01% |
| 2011-07-27 | 13.171,195130 | +0,01% |
| 2011-07-26 | 13.169,705977 | +0,01% |
| 2011-07-25 | 13.168,207583 | +0,03% |
| 2011-07-22 | 13.163,732409 | +0,01% |
| 2011-07-21 | 13.162,226724 | +0,01% |
| 2011-07-20 | 13.160,698265 | +0,01% |
| 2011-07-19 | 13.159,152527 | +0,01% |
| 2011-07-18 | 13.157,587707 | +0,04% |
| 2011-07-15 | 13.152,919763 | +0,01% |
| 2011-07-14 | 13.151,379145 | +0,01% |
| 2011-07-13 | 13.149,880115 | +0,01% |
| 2011-07-12 | 13.148,390535 | +0,01% |
| 2011-07-11 | 13.146,884375 | +0,04% |
| 2011-07-08 | 13.142,250096 | +0,01% |
| 2011-07-07 | 13.140,709576 | +0,01% |
| 2011-07-06 | 13.139,167715 | +0,01% |
| 2011-07-05 | 13.137,610589 | +0,01% |
| 2011-07-04 | 13.136,072098 | +0,03% |
| 2011-07-01 | 13.131,507826 | +0,01% |
| 2011-06-30 | 13.129,985580 | +0,01% |
| 2011-06-29 | 13.128,481200 | +0,01% |
| 2011-06-28 | 13.127,005472 | +0,01% |
| 2011-06-27 | 13.125,535684 | +0,03% |
| 2011-06-24 | 13.121,069637 | +0,01% |
| 2011-06-23 | 13.119,549856 | +0,01% |
| 2011-06-22 | 13.118,099020 | +0,01% |
| 2011-06-21 | 13.116,641821 | +0,01% |
| 2011-06-20 | 13.115,203237 | +0,03% |
| 2011-06-17 | 13.110,842806 | +0,01% |
| 2011-06-16 | 13.109,387880 | +0,01% |
| 2011-06-15 | 13.107,939700 | +0,01% |
| 2011-06-14 | 13.106,539872 | +0,04% |
| 2011-06-10 | 13.100,682041 | -0,05% |
| 2011-06-09 | 13.107,009844 | +0,00% |
| 2011-06-08 | 13.106,782977 | +0,00% |
| 2011-06-07 | 13.106,556105 | +0,35% |
| 2011-06-06 | 13.060,361896 | +0,01% |
| 2011-06-03 | 13.059,681031 | +0,02% |
| 2011-06-02 | 13.056,906981 | +0,02% |
| 2011-06-01 | 13.054,836697 | +0,02% |
| 2011-05-31 | 13.052,766429 | 0,00% |
| 2011-05-30 | 13.053,127008 | +0,04% |
| 2011-05-27 | 13.047,326725 | +0,01% |
| 2011-05-26 | 13.045,388921 | +0,01% |
| 2011-05-25 | 13.043,451107 | +0,01% |
| 2011-05-24 | 13.041,513308 | +0,01% |
| 2011-05-23 | 13.039,588592 | +0,04% |
| 2011-05-20 | 13.033,787164 | +0,01% |
| 2011-05-19 | 13.031,861899 | +0,01% |
| 2011-05-18 | 13.029,923675 | +0,01% |
| 2011-05-17 | 13.027,998560 | +0,01% |
| 2011-05-16 | 13.026,073434 | +0,04% |
| 2011-05-13 | 13.021,434144 | +0,01% |
| 2011-05-12 | 13.019,509018 | +0,01% |
| 2011-05-11 | 13.017,583903 | +0,01% |
| 2011-05-10 | 13.015,658803 | +0,01% |
| 2011-05-09 | 13.013,733714 | +0,04% |
| 2011-05-06 | 13.007,958420 | +0,01% |
| 2011-05-05 | 13.006,033295 | +0,01% |
| 2011-05-04 | 13.004,121273 | +0,01% |
| 2011-05-03 | 13.002,196147 | +0,01% |
| 2011-05-02 | 13.000,271032 | +0,04% |
| 2011-04-29 | 12.994,521904 | +0,01% |
| 2011-04-28 | 12.993,745973 | +0,01% |
| 2011-04-27 | 12.991,833961 | +0,01% |
| 2011-04-26 | 12.989,908836 | +0,06% |
| 2011-04-22 | 12.982,247665 | +0,01% |
| 2011-04-21 | 12.980,335642 | +0,01% |
| 2011-04-20 | 12.978,423537 | +0,01% |
| 2011-04-19 | 12.976,510790 | +0,01% |
| 2011-04-18 | 12.974,597949 | +0,04% |
| 2011-04-15 | 12.968,859427 | -0,01% |
| 2011-04-14 | 12.970,456314 | +0,01% |
| 2011-04-13 | 12.968,543976 | +0,01% |
| 2011-04-12 | 12.966,631814 | +0,01% |
| 2011-04-11 | 12.964,732771 | +0,04% |
| 2011-04-08 | 12.959,009497 | +0,01% |
| 2011-04-07 | 12.957,097408 | +0,01% |
| 2011-04-06 | 12.955,198422 | +0,01% |
| 2011-04-05 | 12.953,286322 | +0,01% |
| 2011-04-04 | 12.951,387346 | +0,04% |
| 2011-04-01 | 12.945,677295 | +0,01% |
| 2011-03-31 | 12.943,778320 | +0,04% |
| 2011-03-30 | 12.938,418688 | +0,01% |
| 2011-03-29 | 12.936,519702 | +0,01% |
| 2011-03-28 | 12.934,620716 | +0,04% |
| 2011-03-25 | 12.928,923773 | +0,01% |
| 2011-03-24 | 12.927,024792 | +0,01% |
| 2011-03-23 | 12.925,125827 | +0,01% |
| 2011-03-22 | 12.923,226846 | +0,01% |
| 2011-03-21 | 12.921,340969 | +0,04% |
| 2011-03-18 | 12.915,643871 | +0,01% |
| 2011-03-17 | 12.913,757942 | -0,14% |
| 2011-03-16 | 12.931,457179 | +0,07% |
| 2011-03-11 | 12.922,001212 | +0,01% |
| 2011-03-10 | 12.920,115268 | +0,01% |
| 2011-03-09 | 12.918,216209 | +0,01% |
| 2011-03-08 | 12.916,330259 | +0,01% |
| 2011-03-07 | 12.914,444299 | +0,04% |
| 2011-03-04 | 12.908,786392 | +0,01% |
| 2011-03-03 | 12.906,900432 | +0,01% |
| 2011-03-02 | 12.905,014466 | +0,01% |
| 2011-03-01 | 12.903,128495 | +0,01% |
| 2011-02-28 | 12.901,242545 | -0,07% |
| 2011-02-25 | 12.910,537106 | +0,01% |
| 2011-02-24 | 12.908,651140 | +0,01% |
| 2011-02-23 | 12.906,765180 | +0,01% |
| 2011-02-22 | 12.904,892323 | +0,01% |
| 2011-02-21 | 12.903,006321 | +0,04% |
| 2011-02-18 | 12.897,374523 | +0,01% |
| 2011-02-17 | 12.895,488521 | +0,01% |
| 2011-02-16 | 12.893,615617 | +0,02% |
| 2011-02-15 | 12.890,593535 | +0,01% |
| 2011-02-14 | 12.888,707305 | +0,04% |
| 2011-02-11 | 12.883,087879 | +0,01% |
| 2011-02-10 | 12.881,214577 | +0,01% |
| 2011-02-09 | 12.879,341124 | +0,01% |
| 2011-02-08 | 12.877,467547 | +0,01% |
| 2011-02-07 | 12.875,594017 | +0,04% |
| 2011-02-04 | 12.869,973778 | +0,01% |
| 2011-02-03 | 12.868,100413 | +0,01% |
| 2011-02-02 | 12.866,240245 | +0,01% |
| 2011-02-01 | 12.864,367015 | +0,01% |
| 2011-01-31 | 12.862,493785 | -0,14% |
| 2011-01-28 | 12.879,883940 | +0,01% |
| 2011-01-27 | 12.878,010704 | +0,01% |
| 2011-01-26 | 12.876,150568 | +0,01% |
| 2011-01-25 | 12.874,277338 | +0,01% |
| 2011-01-24 | 12.872,417346 | +0,04% |
| 2011-01-21 | 12.866,824293 | +0,01% |
| 2011-01-20 | 12.864,964244 | +0,01% |
| 2011-01-19 | 12.863,104154 | +0,01% |
| 2011-01-18 | 12.861,243944 | +0,01% |
| 2011-01-17 | 12.859,383766 | +0,04% |
| 2011-01-14 | 12.853,803329 | -0,19% |
| 2011-01-13 | 12.878,374424 | +0,01% |
| 2011-01-12 | 12.876,514412 | +0,01% |
| 2011-01-11 | 12.874,654410 | +0,01% |
| 2011-01-10 | 12.872,794428 | +0,04% |
| 2011-01-07 | 12.867,227566 | +0,01% |
| 2011-01-06 | 12.865,380673 | +0,01% |
| 2011-01-05 | 12.863,520686 | +0,01% |
| 2011-01-04 | 12.861,673798 | +0,01% |
| 2011-01-03 | 12.859,813816 | +0,04% |
| 2010-12-31 | 12.854,260136 | +0,01% |
| 2010-12-30 | 12.852,413268 | -0,14% |
| 2010-12-29 | 12.870,102506 | +0,01% |
| 2010-12-28 | 12.868,255628 | +0,01% |
| 2010-12-27 | 12.866,395642 | +0,06% |
| 2010-12-23 | 12.859,008000 | +0,01% |
| 2010-12-22 | 12.857,161054 | +0,01% |
| 2010-12-21 | 12.855,314026 | +0,01% |
| 2010-12-20 | 12.853,467153 | +0,04% |
| 2010-12-17 | 12.847,939664 | +0,01% |
| 2010-12-16 | 12.846,092802 | +0,30% |
| 2010-12-15 | 12.807,485200 | +0,01% |
| 2010-12-14 | 12.805,638317 | +0,01% |
| 2010-12-13 | 12.803,804557 | +0,04% |
| 2010-12-10 | 12.798,277048 | +0,01% |
| 2010-12-09 | 12.796,443288 | +0,01% |
| 2010-12-08 | 12.794,596426 | +0,01% |
| 2010-12-07 | 12.792,762651 | +0,01% |
| 2010-12-06 | 12.790,928892 | +0,04% |
| 2010-12-03 | 12.785,414501 | +0,01% |
| 2010-12-02 | 12.783,580732 | +0,01% |
| 2010-12-01 | 12.781,746983 | +0,01% |
| 2010-11-30 | 12.779,913224 | -0,65% |
| 2010-11-29 | 12.863,119107 | +0,04% |
| 2010-11-26 | 12.857,631343 | +0,01% |
| 2010-11-25 | 12.855,797713 | +0,01% |
| 2010-11-24 | 12.853,964078 | +0,01% |
| 2010-11-23 | 12.852,130438 | +0,01% |
| 2010-11-22 | 12.850,309835 | +0,04% |
| 2010-11-19 | 12.844,821505 | +0,01% |
| 2010-11-18 | 12.842,987632 | +0,01% |
| 2010-11-17 | 12.841,166759 | +0,01% |
| 2010-11-16 | 12.839,332663 | -0,24% |
| 2010-11-15 | 12.869,688792 | +0,04% |
| 2010-11-12 | 12.864,213593 | +0,01% |
| 2010-11-11 | 12.862,392932 | +0,01% |
| 2010-11-10 | 12.860,572307 | +0,01% |
| 2010-11-09 | 12.858,751683 | +0,01% |
| 2010-11-08 | 12.856,917949 | +0,04% |
| 2010-11-05 | 12.851,456071 | +0,01% |
| 2010-11-04 | 12.849,635436 | +0,01% |
| 2010-11-03 | 12.847,827909 | +0,01% |
| 2010-11-02 | 12.846,007331 | +0,06% |
| 2010-10-29 | 12.838,738113 | -0,16% |
| 2010-10-28 | 12.859,901193 | +0,01% |
| 2010-10-27 | 12.858,093708 | +0,01% |
| 2010-10-26 | 12.856,273063 | +0,01% |
| 2010-10-25 | 12.854,452330 | +0,04% |
| 2010-10-22 | 12.849,016528 | +0,01% |
| 2010-10-21 | 12.847,209002 | +0,01% |
| 2010-10-20 | 12.845,401476 | +0,01% |
| 2010-10-19 | 12.843,580856 | +0,01% |
| 2010-10-18 | 12.841,773356 | +0,04% |
| 2010-10-15 | 12.836,350829 | +0,29% |
| 2010-10-14 | 12.798,918654 | +0,01% |
| 2010-10-13 | 12.797,111138 | +0,01% |
| 2010-10-12 | 12.795,303633 | +0,01% |
| 2010-10-11 | 12.793,496111 | +0,04% |
| 2010-10-08 | 12.788,073558 | +0,01% |
| 2010-10-07 | 12.786,266037 | +0,01% |
| 2010-10-06 | 12.784,471614 | +0,01% |
| 2010-10-05 | 12.782,664088 | +0,01% |
| 2010-10-04 | 12.780,856557 | +0,04% |
| 2010-10-01 | 12.775,447040 | +0,01% |
| 2010-09-30 | 12.773,573991 | -0,30% |
| 2010-09-29 | 12.811,856842 | +0,02% |
| 2010-09-28 | 12.809,865888 | +0,02% |
| 2010-09-27 | 12.807,652228 | +0,04% |
| 2010-09-24 | 12.802,111708 | +0,02% |
| 2010-09-23 | 12.800,173163 | +0,02% |
| 2010-09-22 | 12.798,234561 | +0,02% |
| 2010-09-21 | 12.796,282861 | +0,02% |
| 2010-09-20 | 12.793,597519 | +0,04% |
| 2010-09-17 | 12.788,528474 | +0,02% |
| 2010-09-16 | 12.786,576758 | +0,68% |
| 2010-09-15 | 12.700,354782 | +0,01% |
| 2010-09-14 | 12.698,914022 | +0,01% |
| 2010-09-13 | 12.697,722155 | +0,05% |
| 2010-09-10 | 12.691,919400 | +0,01% |
| 2010-09-09 | 12.690,124879 | 0,00% |
| 2010-09-08 | 12.690,439553 | +0,01% |
| 2010-09-07 | 12.688,540214 | +0,02% |
| 2010-09-06 | 12.686,391958 | +0,04% |
| 2010-09-03 | 12.681,807563 | +0,02% |
| 2010-09-02 | 12.679,868945 | +0,01% |
| 2010-09-01 | 12.678,886675 | +0,01% |
| 2010-08-31 | 12.677,026684 | -0,27% |
| 2010-08-30 | 12.711,511873 | +0,03% |
| 2010-08-27 | 12.707,765998 | +0,01% |
| 2010-08-26 | 12.705,879784 | +0,01% |
| 2010-08-25 | 12.704,190095 | 0,00% |
| 2010-08-24 | 12.704,190375 | +0,02% |
| 2010-08-23 | 12.702,068362 | +0,06% |
| 2010-08-19 | 12.694,916639 | +0,01% |
| 2010-08-18 | 12.693,069709 | +0,01% |
| 2010-08-17 | 12.691,209686 | +0,02% |
| 2010-08-16 | 12.689,166256 | +0,25% |
| 2010-08-13 | 12.657,911172 | +0,01% |
| 2010-08-12 | 12.656,981290 | +0,01% |
| 2010-08-11 | 12.655,409496 | +0,02% |
| 2010-08-10 | 12.653,497065 | +0,01% |
| 2010-08-09 | 12.652,239670 | +0,04% |
| 2010-08-06 | 12.646,816811 | +0,00% |
| 2010-08-05 | 12.646,607125 | +0,01% |
| 2010-08-04 | 12.645,742398 | +0,01% |
| 2010-08-03 | 12.643,895162 | +0,02% |
| 2010-08-02 | 12.641,930022 | +0,03% |
| 2010-07-30 | 12.637,593581 | -0,22% |
| 2010-07-29 | 12.665,559587 | +0,01% |
| 2010-07-28 | 12.663,712341 | +0,01% |
| 2010-07-27 | 12.661,878204 | +0,02% |
| 2010-07-26 | 12.659,087708 | +0,03% |
| 2010-07-23 | 12.655,825516 | +0,02% |
| 2010-07-22 | 12.652,995736 | +0,03% |
| 2010-07-21 | 12.649,497749 | -0,02% |
| 2010-07-20 | 12.651,449532 | -0,04% |
| 2010-07-19 | 12.656,754812 | +0,04% |
| 2010-07-16 | 12.651,553706 | +0,39% |
| 2010-07-15 | 12.602,642373 | +0,02% |
| 2010-07-14 | 12.599,825697 | +0,01% |
| 2010-07-13 | 12.598,030870 | +0,02% |
| 2010-07-12 | 12.596,118133 | +0,04% |
| 2010-07-09 | 12.590,903981 | +0,01% |
| 2010-07-08 | 12.589,122252 | +0,01% |
| 2010-07-07 | 12.587,340539 | +0,08% |
| 2010-07-06 | 12.576,833277 | +0,01% |
| 2010-07-05 | 12.575,452268 | +0,02% |
| 2010-07-02 | 12.572,684798 | +0,00% |
| 2010-07-01 | 12.572,482842 | -0,07% |
| 2010-06-30 | 12.581,019046 | -0,78% |
| 2010-06-29 | 12.679,738465 | +0,00% |
| 2010-06-28 | 12.679,601996 | +0,04% |
| 2010-06-25 | 12.674,803822 | +0,01% |
| 2010-06-24 | 12.673,566893 | +0,01% |
| 2010-06-23 | 12.672,343046 | +0,01% |
| 2010-06-22 | 12.671,106118 | +0,00% |
| 2010-06-21 | 12.670,995860 | +0,04% |
| 2010-06-18 | 12.666,184645 | +0,01% |
| 2010-06-17 | 12.664,947669 | +0,00% |
| 2010-06-16 | 12.664,863515 | -0,57% |
| 2010-06-15 | 12.737,095195 | +0,00% |
| 2010-06-14 | 12.737,089056 | +0,03% |
| 2010-06-11 | 12.733,428423 | +0,00% |
| 2010-06-10 | 12.733,356699 | +0,02% |
| 2010-06-09 | 12.730,979669 | +0,01% |
| 2010-06-08 | 12.729,768776 | +0,00% |
| 2010-06-07 | 12.729,710709 | +0,02% |
| 2010-06-04 | 12.727,225779 | 0,00% |
| 2010-06-03 | 12.727,270856 | +0,01% |
| 2010-06-02 | 12.726,018963 | -0,01% |
| 2010-06-01 | 12.727,125091 | +0,01% |
| 2010-05-31 | 12.725,467107 | +0,03% |
| 2010-05-28 | 12.721,593587 | +0,01% |
| 2010-05-27 | 12.720,040269 | +0,01% |
| 2010-05-26 | 12.718,499583 | +0,02% |
| 2010-05-25 | 12.716,369414 | +0,04% |
| 2010-05-21 | 12.711,320788 | +0,00% |
| 2010-05-20 | 12.711,208411 | 0,00% |
| 2010-05-19 | 12.711,227297 | +0,03% |
| 2010-05-18 | 12.707,132526 | +0,00% |
| 2010-05-17 | 12.707,046600 | +0,03% |
| 2010-05-14 | 12.703,841054 | +0,02% |
| 2010-05-13 | 12.700,728823 | +0,02% |
| 2010-05-12 | 12.698,100812 | -0,23% |
| 2010-05-11 | 12.727,842189 | +0,06% |
| 2010-05-10 | 12.719,750449 | -0,05% |
| 2010-05-07 | 12.725,709212 | +0,01% |
| 2010-05-06 | 12.724,742455 | -0,04% |
| 2010-05-05 | 12.729,278182 | +0,03% |
| 2010-05-04 | 12.725,756926 | 0,00% |
| 2010-05-03 | 12.726,047730 | +0,04% |
| 2010-04-30 | 12.721,414076 | -0,76% |
| 2010-04-29 | 12.818,383289 | -0,04% |
| 2010-04-28 | 12.823,166578 | +0,15% |
| 2010-04-27 | 12.804,145708 | +0,06% |
| 2010-04-26 | 12.796,508940 | +0,03% |
| 2010-04-23 | 12.793,092465 | +0,01% |
| 2010-04-22 | 12.791,757040 | +0,30% |
| 2010-04-21 | 12.754,076450 | +0,01% |
| 2010-04-20 | 12.752,285110 | 0,00% |
| 2010-04-19 | 12.752,760206 | +0,05% |
| 2010-04-16 | 12.746,534619 | +0,09% |
| 2010-04-15 | 12.735,362756 | -0,31% |
| 2010-04-14 | 12.775,271037 | +0,01% |
| 2010-04-13 | 12.773,571582 | +0,03% |
| 2010-04-12 | 12.770,103522 | -0,01% |
| 2010-04-09 | 12.770,886898 | -0,11% |
| 2010-04-08 | 12.785,039186 | +0,19% |
| 2010-04-07 | 12.760,564338 | -0,19% |
| 2010-04-06 | 12.784,638643 | +0,08% |
| 2010-04-02 | 12.774,466164 | +0,07% |
| 2010-04-01 | 12.766,017813 | +0,04% |
| 2010-03-31 | 12.760,831645 | +0,36% |
| 2010-03-30 | 12.715,283669 | -0,42% |
| 2010-03-29 | 12.769,030917 | +0,10% |
| 2010-03-26 | 12.755,654632 | +0,02% |
| 2010-03-25 | 12.753,074590 | +0,28% |
| 2010-03-24 | 12.717,426014 | +0,01% |
| 2010-03-23 | 12.715,527650 | -0,09% |
| 2010-03-22 | 12.726,518318 | -0,19% |
| 2010-03-19 | 12.750,378663 | +0,43% |
| 2010-03-18 | 12.696,127226 | +0,09% |
| 2010-03-17 | 12.685,136925 | +0,10% |
| 2010-03-16 | 12.671,906411 | +0,01% |
| 2010-03-12 | 12.671,187852 | +0,10% |
| 2010-03-11 | 12.658,469412 | +0,01% |
| 2010-03-10 | 12.656,846090 | +0,10% |
| 2010-03-09 | 12.644,240276 | +0,21% |
| 2010-03-08 | 12.617,885520 | +0,06% |
| 2010-03-05 | 12.610,115205 | +0,39% |
| 2010-03-04 | 12.561,341756 | +0,04% |
| 2010-03-03 | 12.555,747196 | +0,29% |
| 2010-03-02 | 12.519,715782 | -0,03% |
| 2010-03-01 | 12.523,822858 | +0,05% |
| 2010-02-26 | 12.518,030569 | +0,02% |
| 2010-02-25 | 12.515,736932 | -0,56% |
| 2010-02-24 | 12.586,779952 | +0,08% |
| 2010-02-23 | 12.576,859790 | +0,21% |
| 2010-02-22 | 12.550,782651 | -0,06% |
| 2010-02-19 | 12.557,988228 | +0,45% |
| 2010-02-18 | 12.501,210789 | 0,00% |
| 2010-02-17 | 12.501,704880 | -0,01% |
| 2010-02-16 | 12.503,432133 | -0,04% |
| 2010-02-15 | 12.508,629389 | +0,13% |
| 2010-02-12 | 12.492,126319 | +0,09% |
| 2010-02-11 | 12.480,985684 | -0,04% |
| 2010-02-10 | 12.485,847116 | +0,10% |
| 2010-02-09 | 12.473,197080 | -0,21% |
| 2010-02-08 | 12.499,479252 | -0,45% |
| 2010-02-05 | 12.555,399548 | -0,01% |
| 2010-02-04 | 12.556,168676 | -0,21% |
| 2010-02-03 | 12.583,191412 | +0,20% |
| 2010-02-02 | 12.557,892546 | +0,43% |
| 2010-02-01 | 12.504,097822 | +0,03% |
| 2010-01-29 | 12.500,482433 | -0,26% |
| 2010-01-28 | 12.533,342103 | +0,10% |
| 2010-01-27 | 12.521,222287 | -0,10% |
| 2010-01-26 | 12.533,256063 | -0,33% |
| 2010-01-25 | 12.575,281016 | +0,03% |
| 2010-01-22 | 12.571,690590 | -0,36% |
| 2010-01-21 | 12.616,708093 | +0,20% |
| 2010-01-20 | 12.591,580286 | -0,01% |
| 2010-01-19 | 12.593,446796 | -0,01% |
| 2010-01-18 | 12.594,345544 | +0,04% |
| 2010-01-15 | 12.589,125071 | +0,25% |
| 2010-01-14 | 12.557,699787 | -0,03% |
| 2010-01-13 | 12.561,901520 | +0,05% |
| 2010-01-12 | 12.556,159583 | +0,12% |
| 2010-01-11 | 12.541,145588 | -0,03% |
| 2010-01-08 | 12.545,198458 | +0,07% |
| 2010-01-07 | 12.536,694393 | -0,03% |
| 2010-01-06 | 12.541,036896 | -0,10% |
| 2010-01-05 | 12.553,642798 | -0,19% |
| 2010-01-04 | 12.577,310228 | +0,32% |
| 2009-12-31 | 12.537,409030 | -0,16% |
| 2009-12-30 | 12.557,804226 | +0,04% |
| 2009-12-29 | 12.552,263830 | +0,06% |
| 2009-12-28 | 12.544,131200 | +0,13% |
| 2009-12-23 | 12.528,465853 | +0,38% |
| 2009-12-22 | 12.481,559629 | +0,16% |
| 2009-12-21 | 12.461,763817 | +0,07% |
| 2009-12-18 | 12.452,434040 | -0,39% |
| 2009-12-17 | 12.500,860992 | +0,41% |
| 2009-12-16 | 12.449,764387 | +0,04% |
| 2009-12-15 | 12.444,251442 | -0,02% |
| 2009-12-14 | 12.446,838697 | +0,13% |
| 2009-12-11 | 12.430,672321 | +0,19% |
| 2009-12-10 | 12.406,687057 | -0,36% |
| 2009-12-09 | 12.451,077465 | -0,08% |
| 2009-12-08 | 12.461,374823 | +0,08% |
| 2009-12-07 | 12.450,870095 | +0,04% |
| 2009-12-04 | 12.445,989684 | -0,15% |
| 2009-12-03 | 12.465,282477 | +0,12% |
| 2009-12-02 | 12.450,238110 | +0,26% |
| 2009-12-01 | 12.417,612571 | +0,18% |
| 2009-11-30 | 12.395,598576 | -0,19% |
| 2009-11-27 | 12.419,741294 | -0,03% |
| 2009-11-26 | 12.424,020383 | +0,05% |
| 2009-11-25 | 12.417,439086 | +0,21% |
| 2009-11-24 | 12.390,892452 | +0,06% |
| 2009-11-23 | 12.382,909307 | -0,02% |
| 2009-11-20 | 12.385,246602 | -0,39% |
| 2009-11-19 | 12.433,325135 | +0,01% |
| 2009-11-18 | 12.432,539494 | +0,18% |
| 2009-11-17 | 12.410,547991 | +0,15% |
| 2009-11-16 | 12.391,820402 | +0,48% |
| 2009-11-13 | 12.333,057745 | -0,11% |
| 2009-11-12 | 12.346,796656 | +0,03% |
| 2009-11-11 | 12.342,977420 | +0,14% |
| 2009-11-10 | 12.326,109910 | +0,41% |
| 2009-11-09 | 12.275,949224 | +0,09% |
| 2009-11-06 | 12.264,321751 | +0,19% |
| 2009-11-05 | 12.240,582835 | -0,07% |
| 2009-11-04 | 12.248,663928 | -0,13% |
| 2009-11-03 | 12.265,026051 | +0,08% |
| 2009-11-02 | 12.255,155542 | -0,13% |
| 2009-10-30 | 12.270,544028 | +0,16% |
| 2009-10-29 | 12.251,426076 | -0,35% |
| 2009-10-28 | 12.294,364455 | -0,14% |
| 2009-10-27 | 12.312,043108 | -0,06% |
| 2009-10-26 | 12.319,715833 | -0,02% |
| 2009-10-22 | 12.321,600923 | +0,02% |
| 2009-10-21 | 12.318,632923 | +0,09% |
| 2009-10-20 | 12.308,105729 | +0,03% |
| 2009-10-19 | 12.304,428765 | -0,03% |
| 2009-10-16 | 12.308,412035 | +0,04% |
| 2009-10-15 | 12.303,816376 | +0,25% |
| 2009-10-14 | 12.272,607721 | +0,54% |
| 2009-10-13 | 12.206,362777 | 0,00% |
| 2009-10-12 | 12.206,393279 | +0,06% |
| 2009-10-09 | 12.199,528427 | +0,09% |
| 2009-10-08 | 12.188,924436 | -0,05% |
| 2009-10-07 | 12.194,463475 | +0,29% |
| 2009-10-06 | 12.158,611478 | +0,13% |
| 2009-10-05 | 12.142,980969 | -0,24% |
| 2009-10-02 | 12.171,644949 | -0,18% |
| 2009-10-01 | 12.193,150873 | -0,02% |
| 2009-09-30 | 12.195,140671 | -0,07% |
| 2009-09-29 | 12.204,059077 | +0,38% |
| 2009-09-28 | 12.157,821739 | -0,16% |
| 2009-09-25 | 12.177,570343 | +0,02% |
| 2009-09-24 | 12.175,503018 | +0,04% |
| 2009-09-23 | 12.171,124221 | +0,17% |
| 2009-09-22 | 12.149,995394 | +0,03% |
| 2009-09-21 | 12.145,945742 | -0,07% |
| 2009-09-18 | 12.154,678616 | -0,16% |
| 2009-09-17 | 12.174,724709 | +1,25% |
| 2009-09-16 | 12.024,113055 | +0,21% |
| 2009-09-15 | 11.999,259421 | -0,01% |
| 2009-09-14 | 11.999,948908 | +0,25% |
| 2009-09-11 | 11.970,519821 | +0,14% |
| 2009-09-10 | 11.953,703761 | +0,09% |
| 2009-09-09 | 11.943,040201 | +0,14% |
| 2009-09-08 | 11.926,713025 | +0,10% |
| 2009-09-07 | 11.914,911784 | +0,29% |
| 2009-09-04 | 11.880,947726 | +0,03% |
| 2009-09-03 | 11.877,435993 | -0,41% |
| 2009-09-02 | 11.925,761796 | 0,00% |
| 2009-09-01 | 11.926,012689 | -0,01% |
| 2009-08-31 | 11.927,135842 | +0,12% |
| 2009-08-28 | 11.913,308705 | -0,14% |
| 2009-08-27 | 11.930,429973 | +0,03% |
| 2009-08-26 | 11.927,267167 | +0,14% |
| 2009-08-25 | 11.910,038740 | +0,52% |
| 2009-08-24 | 11.848,578851 | +0,62% |
| 2009-08-19 | 11.775,471257 | +0,20% |
| 2009-08-18 | 11.751,990865 | -0,28% |
| 2009-08-17 | 11.784,433511 | -0,10% |
| 2009-08-14 | 11.796,624394 | +0,14% |
| 2009-08-13 | 11.780,065761 | -0,06% |
| 2009-08-12 | 11.786,807050 | +0,04% |
| 2009-08-11 | 11.782,361274 | +0,02% |
| 2009-08-10 | 11.780,125516 | +0,20% |
| 2009-08-07 | 11.756,494790 | -0,13% |
| 2009-08-06 | 11.772,001648 | -0,10% |
| 2009-08-05 | 11.783,262063 | +0,08% |
| 2009-08-04 | 11.773,773931 | +0,15% |
| 2009-08-03 | 11.756,348953 | +0,25% |
| 2009-07-31 | 11.726,755413 | +0,35% |
| 2009-07-30 | 11.685,387864 | +0,02% |
| 2009-07-29 | 11.683,287607 | +0,32% |
| 2009-07-28 | 11.645,547059 | +0,08% |
| 2009-07-27 | 11.636,228354 | +0,25% |
| 2009-07-24 | 11.606,798568 | +0,44% |
| 2009-07-23 | 11.556,411662 | +0,12% |
| 2009-07-22 | 11.542,249374 | +0,32% |
| 2009-07-21 | 11.505,096144 | +0,04% |
| 2009-07-20 | 11.500,720243 | +0,03% |
| 2009-07-17 | 11.497,134319 | +0,11% |
| 2009-07-16 | 11.484,808091 | +0,36% |
| 2009-07-15 | 11.443,873080 | +0,21% |
| 2009-07-14 | 11.419,640757 | +0,18% |
| 2009-07-13 | 11.399,197976 | +0,07% |
| 2009-07-10 | 11.391,183168 | +0,19% |
| 2009-07-09 | 11.369,285363 | +0,01% |
| 2009-07-08 | 11.367,889629 | -0,20% |
| 2009-07-07 | 11.390,587483 | -0,11% |
| 2009-07-06 | 11.402,803008 | +0,27% |
| 2009-07-03 | 11.372,000632 | -0,02% |
| 2009-07-02 | 11.374,561162 | +0,41% |
| 2009-07-01 | 11.328,108682 | +0,06% |
| 2009-06-30 | 11.321,414942 | +0,17% |
| 2009-06-29 | 11.302,365663 | +0,15% |
| 2009-06-26 | 11.285,467661 | +0,19% |
| 2009-06-25 | 11.264,453578 | +0,23% |
| 2009-06-24 | 11.238,367481 | -0,20% |
| 2009-06-23 | 11.260,443268 | -2,37% |
| 2009-06-22 | 11.533,518381 | +0,08% |
| 2009-06-19 | 11.524,598654 | +0,03% |
| 2009-06-18 | 11.521,289762 | +0,04% |
| 2009-06-17 | 11.517,024533 | -0,24% |
| 2009-06-16 | 11.544,476076 | +0,01% |
| 2009-06-15 | 11.542,898463 | +0,14% |
| 2009-06-12 | 11.526,734170 | -0,06% |
| 2009-06-11 | 11.533,381896 | +0,27% |
| 2009-06-10 | 11.501,772827 | +0,07% |
| 2009-06-09 | 11.493,915307 | +0,08% |
| 2009-06-08 | 11.484,194023 | +0,11% |
| 2009-06-05 | 11.471,511790 | -0,31% |
| 2009-06-04 | 11.507,633337 | +0,00% |
| 2009-06-03 | 11.507,112294 | +0,05% |
| 2009-06-02 | 11.500,891515 | -0,03% |
| 2009-05-29 | 11.504,255229 | +0,01% |
| 2009-05-28 | 11.502,829676 | +0,09% |
| 2009-05-27 | 11.492,010953 | +0,06% |
| 2009-05-26 | 11.484,939048 | +0,03% |
| 2009-05-25 | 11.481,753273 | +1,18% |
| 2009-05-22 | 11.347,649026 | +0,03% |
| 2009-05-21 | 11.344,787573 | +0,03% |
| 2009-05-20 | 11.341,926882 | +0,03% |
| 2009-05-19 | 11.339,066973 | – |