Aktuális árfolyam
14.713,3984
2016-05-20
Eszközérték
2.098 M
Forint
Hozam (1 év)
+46,05%
Évesített hozam (CAGR)
+9,74%
Maximum ár
14.713,3984
Minimum ár
10.066,2925
Volatilitás
4,28%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2016-05-20 | 14.713,398359 | +0,01% |
| 2016-05-19 | 14.711,309776 | +1,73% |
| 2016-05-18 | 14.460,728885 | +0,04% |
| 2016-05-17 | 14.455,640273 | +0,06% |
| 2016-05-13 | 14.447,286003 | -0,01% |
| 2016-05-12 | 14.448,197433 | +0,08% |
| 2016-05-11 | 14.437,108857 | +0,00% |
| 2016-05-10 | 14.437,020273 | +0,04% |
| 2016-05-09 | 14.430,931683 | +0,04% |
| 2016-05-06 | 14.424,665975 | -0,01% |
| 2016-05-05 | 14.426,577391 | -0,01% |
| 2016-05-04 | 14.428,488815 | +0,05% |
| 2016-05-03 | 14.421,448268 | +0,00% |
| 2016-05-02 | 14.421,359677 | -0,02% |
| 2016-04-29 | 14.424,093969 | -0,02% |
| 2016-04-28 | 14.427,005400 | +0,00% |
| 2016-04-27 | 14.426,916781 | +0,01% |
| 2016-04-26 | 14.424,828177 | -0,04% |
| 2016-04-25 | 14.430,739453 | +0,02% |
| 2016-04-22 | 14.427,473717 | +0,01% |
| 2016-04-21 | 14.425,385098 | +0,03% |
| 2016-04-20 | 14.421,296501 | +0,04% |
| 2016-04-19 | 14.416,207882 | -0,01% |
| 2016-04-18 | 14.417,119173 | +0,06% |
| 2016-04-15 | 14.408,853429 | +0,06% |
| 2016-04-14 | 14.399,764818 | +0,06% |
| 2016-04-13 | 14.391,676199 | +0,01% |
| 2016-04-12 | 14.389,587588 | +0,03% |
| 2016-04-11 | 14.385,498885 | -0,01% |
| 2016-04-08 | 14.387,233149 | +0,06% |
| 2016-04-07 | 14.379,144537 | -0,03% |
| 2016-04-06 | 14.383,055919 | +0,00% |
| 2016-04-05 | 14.382,967307 | +0,04% |
| 2016-04-04 | 14.376,926627 | +0,03% |
| 2016-04-01 | 14.372,660884 | +0,04% |
| 2016-03-31 | 14.367,572272 | +0,06% |
| 2016-03-30 | 14.358,483661 | +0,01% |
| 2016-03-29 | 14.356,394902 | +0,07% |
| 2016-03-25 | 14.347,040603 | +0,00% |
| 2016-03-24 | 14.346,951978 | +0,01% |
| 2016-03-23 | 14.344,863338 | +0,02% |
| 2016-03-22 | 14.341,774677 | +0,02% |
| 2016-03-21 | 14.338,685863 | +0,08% |
| 2016-03-18 | 14.327,420084 | +0,04% |
| 2016-03-17 | 14.322,331438 | +0,08% |
| 2016-03-16 | 14.311,242433 | +0,06% |
| 2016-03-11 | 14.302,799537 | +0,05% |
| 2016-03-10 | 14.295,710891 | -0,01% |
| 2016-03-09 | 14.297,622244 | +0,01% |
| 2016-03-08 | 14.295,533583 | +0,01% |
| 2016-03-07 | 14.293,444853 | +0,04% |
| 2016-03-05 | 14.287,267644 | +0,02% |
| 2016-03-04 | 14.284,178983 | +0,05% |
| 2016-03-03 | 14.277,090337 | +0,14% |
| 2016-03-02 | 14.257,049734 | -0,03% |
| 2016-03-01 | 14.260,961080 | -0,01% |
| 2016-02-29 | 14.262,872251 | +0,10% |
| 2016-02-26 | 14.248,606480 | +0,05% |
| 2016-02-25 | 14.241,517819 | -0,08% |
| 2016-02-24 | 14.252,429173 | +0,11% |
| 2016-02-23 | 14.236,340526 | -0,01% |
| 2016-02-22 | 14.237,251697 | +0,03% |
| 2016-02-19 | 14.232,985926 | +0,16% |
| 2016-02-18 | 14.210,897272 | +0,15% |
| 2016-02-17 | 14.189,808626 | +0,01% |
| 2016-02-16 | 14.187,719972 | +0,20% |
| 2016-02-15 | 14.158,750372 | -0,07% |
| 2016-02-12 | 14.168,484586 | -0,03% |
| 2016-02-11 | 14.173,395933 | -0,04% |
| 2016-02-10 | 14.179,307279 | +0,04% |
| 2016-02-09 | 14.173,218626 | -0,13% |
| 2016-02-08 | 14.192,129811 | +0,09% |
| 2016-02-05 | 14.179,864025 | +0,13% |
| 2016-02-04 | 14.160,775379 | -0,18% |
| 2016-02-03 | 14.185,686725 | -0,06% |
| 2016-02-02 | 14.194,646108 | +0,30% |
| 2016-02-01 | 14.152,557272 | +0,14% |
| 2016-01-29 | 14.133,291494 | -0,13% |
| 2016-01-28 | 14.152,202847 | +0,19% |
| 2016-01-27 | 14.125,114208 | -0,11% |
| 2016-01-26 | 14.140,025547 | +0,22% |
| 2016-01-25 | 14.108,936725 | +0,10% |
| 2016-01-22 | 14.094,670940 | -0,13% |
| 2016-01-21 | 14.112,582286 | -0,01% |
| 2016-01-20 | 14.113,493633 | +0,01% |
| 2016-01-19 | 14.111,404979 | -0,19% |
| 2016-01-18 | 14.138,316157 | +0,26% |
| 2016-01-15 | 14.102,050386 | -0,13% |
| 2016-01-14 | 14.119,961732 | +0,08% |
| 2016-01-13 | 14.108,873072 | +0,04% |
| 2016-01-12 | 14.103,784425 | -0,06% |
| 2016-01-11 | 14.112,695596 | -0,23% |
| 2016-01-08 | 14.145,429811 | -0,12% |
| 2016-01-07 | 14.162,341164 | +0,01% |
| 2016-01-06 | 14.160,252511 | -0,11% |
| 2016-01-05 | 14.175,211893 | -0,16% |
| 2016-01-04 | 14.198,122973 | +0,41% |
| 2015-12-31 | 14.140,768640 | -0,39% |
| 2015-12-30 | 14.195,679986 | +0,01% |
| 2015-12-29 | 14.193,591332 | +0,01% |
| 2015-12-28 | 14.191,502328 | +0,07% |
| 2015-12-23 | 14.181,059411 | +0,01% |
| 2015-12-22 | 14.178,970771 | +0,01% |
| 2015-12-21 | 14.176,881942 | +0,04% |
| 2015-12-18 | 14.170,616157 | +0,25% |
| 2015-12-17 | 14.135,527511 | +0,01% |
| 2015-12-16 | 14.133,438843 | +0,11% |
| 2015-12-15 | 14.117,350196 | -0,19% |
| 2015-12-14 | 14.144,261459 | +0,03% |
| 2015-12-12 | 14.140,084243 | +0,06% |
| 2015-12-11 | 14.131,995589 | -0,04% |
| 2015-12-10 | 14.137,906942 | -0,07% |
| 2015-12-09 | 14.147,818296 | -0,04% |
| 2015-12-08 | 14.153,729628 | +0,25% |
| 2015-12-07 | 14.118,640806 | -0,06% |
| 2015-12-04 | 14.127,375021 | -0,08% |
| 2015-12-03 | 14.138,286381 | +0,09% |
| 2015-12-02 | 14.125,245750 | +0,01% |
| 2015-12-01 | 14.123,157104 | +0,03% |
| 2015-11-30 | 14.119,068268 | +0,04% |
| 2015-11-27 | 14.112,802496 | -0,04% |
| 2015-11-26 | 14.118,713843 | +0,06% |
| 2015-11-25 | 14.110,625182 | +0,00% |
| 2015-11-24 | 14.110,536536 | +0,06% |
| 2015-11-23 | 14.102,448906 | +0,28% |
| 2015-11-20 | 14.063,183380 | +0,06% |
| 2015-11-19 | 14.054,094979 | +0,01% |
| 2015-11-18 | 14.052,006592 | +0,01% |
| 2015-11-17 | 14.049,918191 | +0,01% |
| 2015-11-16 | 14.047,828647 | -0,16% |
| 2015-11-13 | 14.070,565098 | +0,02% |
| 2015-11-12 | 14.067,469474 | -0,03% |
| 2015-11-11 | 14.072,373850 | -0,16% |
| 2015-11-10 | 14.095,278226 | +0,06% |
| 2015-11-09 | 14.086,182391 | -0,01% |
| 2015-11-06 | 14.087,895729 | -0,01% |
| 2015-11-05 | 14.089,800112 | +0,17% |
| 2015-11-04 | 14.065,704488 | +0,24% |
| 2015-11-03 | 14.032,656907 | -0,08% |
| 2015-11-02 | 14.044,561073 | +0,05% |
| 2015-10-30 | 14.037,274418 | +0,22% |
| 2015-10-29 | 14.006,178787 | -0,11% |
| 2015-10-28 | 14.021,083170 | -0,06% |
| 2015-10-27 | 14.028,987539 | +0,65% |
| 2015-10-26 | 13.937,891606 | +0,00% |
| 2015-10-22 | 13.937,509439 | -0,01% |
| 2015-10-21 | 13.939,413808 | -0,01% |
| 2015-10-20 | 13.940,318191 | +0,14% |
| 2015-10-19 | 13.921,222349 | +0,24% |
| 2015-10-16 | 13.887,935694 | -0,08% |
| 2015-10-15 | 13.898,840070 | -0,04% |
| 2015-10-14 | 13.903,744439 | -0,01% |
| 2015-10-13 | 13.905,648815 | +0,04% |
| 2015-10-12 | 13.899,552980 | +0,12% |
| 2015-10-09 | 13.882,266325 | +0,10% |
| 2015-10-08 | 13.868,170708 | +0,08% |
| 2015-10-07 | 13.857,075084 | +0,30% |
| 2015-10-06 | 13.815,979453 | +0,17% |
| 2015-10-05 | 13.791,883626 | +0,03% |
| 2015-10-02 | 13.787,645007 | +0,20% |
| 2015-10-01 | 13.759,549376 | +0,00% |
| 2015-09-30 | 13.759,453752 | -0,20% |
| 2015-09-29 | 13.787,358142 | +0,07% |
| 2015-09-28 | 13.778,262300 | +0,05% |
| 2015-09-25 | 13.771,975638 | +0,02% |
| 2015-09-24 | 13.769,880021 | -0,09% |
| 2015-09-23 | 13.781,784390 | +0,15% |
| 2015-09-22 | 13.761,688773 | -0,21% |
| 2015-09-21 | 13.790,592938 | -0,06% |
| 2015-09-18 | 13.799,306283 | +0,34% |
| 2015-09-17 | 13.753,210659 | -0,01% |
| 2015-09-16 | 13.755,115035 | +0,09% |
| 2015-09-15 | 13.743,019404 | +0,02% |
| 2015-09-14 | 13.740,923576 | +0,16% |
| 2015-09-11 | 13.719,636914 | -0,24% |
| 2015-09-10 | 13.752,541290 | +0,37% |
| 2015-09-09 | 13.702,445666 | +0,02% |
| 2015-09-08 | 13.700,350042 | -0,22% |
| 2015-09-07 | 13.730,254201 | +0,02% |
| 2015-09-04 | 13.726,967553 | -0,15% |
| 2015-09-03 | 13.747,871928 | -0,06% |
| 2015-09-02 | 13.755,824334 | +0,01% |
| 2015-09-01 | 13.754,728717 | +0,02% |
| 2015-08-31 | 13.752,632882 | +0,41% |
| 2015-08-28 | 13.696,346220 | +0,63% |
| 2015-08-27 | 13.610,250589 | -0,18% |
| 2015-08-26 | 13.634,154972 | -0,99% |
| 2015-08-25 | 13.770,059348 | -0,53% |
| 2015-08-24 | 13.843,963296 | +0,15% |
| 2015-08-19 | 13.823,485603 | +0,02% |
| 2015-08-18 | 13.821,389979 | +0,09% |
| 2015-08-17 | 13.808,294137 | +0,00% |
| 2015-08-14 | 13.808,007482 | +0,07% |
| 2015-08-13 | 13.797,911858 | -0,32% |
| 2015-08-12 | 13.842,816234 | +0,38% |
| 2015-08-11 | 13.790,720610 | -0,06% |
| 2015-08-10 | 13.799,624888 | +0,03% |
| 2015-08-08 | 13.795,433745 | -0,06% |
| 2015-08-07 | 13.803,338121 | +0,06% |
| 2015-08-06 | 13.795,242489 | -0,10% |
| 2015-08-05 | 13.809,146858 | -0,37% |
| 2015-08-04 | 13.860,099278 | +0,02% |
| 2015-08-03 | 13.858,003436 | -0,01% |
| 2015-07-31 | 13.859,716788 | +0,17% |
| 2015-07-30 | 13.836,621150 | +0,18% |
| 2015-07-29 | 13.811,525540 | -0,15% |
| 2015-07-28 | 13.832,429909 | -0,19% |
| 2015-07-27 | 13.859,334067 | +0,05% |
| 2015-07-24 | 13.853,047405 | -0,27% |
| 2015-07-23 | 13.890,951795 | -0,12% |
| 2015-07-22 | 13.907,856108 | +0,08% |
| 2015-07-21 | 13.896,760442 | +0,00% |
| 2015-07-20 | 13.896,664474 | +0,23% |
| 2015-07-17 | 13.864,377770 | +0,04% |
| 2015-07-16 | 13.858,282090 | +0,09% |
| 2015-07-15 | 13.846,186431 | +0,25% |
| 2015-07-14 | 13.811,090757 | +0,20% |
| 2015-07-13 | 13.783,994783 | +0,05% |
| 2015-07-10 | 13.777,708072 | -0,27% |
| 2015-07-09 | 13.815,612398 | +0,07% |
| 2015-07-08 | 13.805,516732 | -0,06% |
| 2015-07-07 | 13.814,421073 | +0,02% |
| 2015-07-06 | 13.812,325084 | +0,05% |
| 2015-07-03 | 13.805,038387 | +0,15% |
| 2015-07-02 | 13.784,990750 | +0,03% |
| 2015-07-01 | 13.780,895077 | -0,32% |
| 2015-06-30 | 13.825,799404 | -0,01% |
| 2015-06-29 | 13.826,703429 | -0,01% |
| 2015-06-26 | 13.828,416718 | -0,06% |
| 2015-06-25 | 13.836,321066 | +0,04% |
| 2015-06-24 | 13.831,225337 | +0,12% |
| 2015-06-23 | 13.815,129621 | -0,12% |
| 2015-06-22 | 13.832,033513 | +0,23% |
| 2015-06-19 | 13.800,746767 | +0,04% |
| 2015-06-18 | 13.794,651031 | +0,02% |
| 2015-06-17 | 13.791,555323 | -0,15% |
| 2015-06-16 | 13.812,459607 | +0,02% |
| 2015-06-15 | 13.810,363485 | +0,05% |
| 2015-06-12 | 13.804,076739 | +0,25% |
| 2015-06-11 | 13.768,981024 | +0,02% |
| 2015-06-10 | 13.765,885309 | -0,06% |
| 2015-06-09 | 13.774,789593 | -0,03% |
| 2015-06-08 | 13.778,693478 | -0,08% |
| 2015-06-05 | 13.790,406718 | +0,07% |
| 2015-06-04 | 13.780,311010 | -0,01% |
| 2015-06-03 | 13.781,215288 | +0,05% |
| 2015-06-02 | 13.774,167609 | -0,16% |
| 2015-06-01 | 13.796,071515 | +0,02% |
| 2015-05-29 | 13.792,784748 | +0,20% |
| 2015-05-28 | 13.765,689032 | -0,19% |
| 2015-05-27 | 13.791,593268 | -0,05% |
| 2015-05-26 | 13.798,496767 | +0,10% |
| 2015-05-22 | 13.784,114446 | +0,02% |
| 2015-05-21 | 13.781,019881 | +0,01% |
| 2015-05-20 | 13.779,923015 | +0,09% |
| 2015-05-19 | 13.767,826157 | +0,02% |
| 2015-05-18 | 13.764,726592 | +0,34% |
| 2015-05-15 | 13.718,439783 | +0,07% |
| 2015-05-14 | 13.708,505533 | -0,01% |
| 2015-05-13 | 13.709,571276 | -0,20% |
| 2015-05-12 | 13.736,637013 | +0,38% |
| 2015-05-11 | 13.684,702265 | +0,14% |
| 2015-05-08 | 13.664,900007 | -0,18% |
| 2015-05-07 | 13.689,965743 | -0,26% |
| 2015-05-06 | 13.725,031494 | +0,04% |
| 2015-05-05 | 13.719,145288 | -0,03% |
| 2015-05-04 | 13.723,210252 | 0,00% |
| 2015-04-30 | 13.723,474011 | +0,23% |
| 2015-04-29 | 13.692,539755 | +0,01% |
| 2015-04-28 | 13.690,605498 | +0,30% |
| 2015-04-27 | 13.649,670729 | +0,35% |
| 2015-04-24 | 13.601,868471 | +0,01% |
| 2015-04-23 | 13.599,934229 | +0,19% |
| 2015-04-22 | 13.573,999930 | +0,01% |
| 2015-04-21 | 13.572,065610 | -0,22% |
| 2015-04-20 | 13.602,130701 | -0,05% |
| 2015-04-17 | 13.609,328415 | +0,26% |
| 2015-04-16 | 13.573,394088 | +0,01% |
| 2015-04-15 | 13.571,459804 | +0,25% |
| 2015-04-14 | 13.537,525498 | +0,01% |
| 2015-04-13 | 13.535,590582 | +0,15% |
| 2015-04-10 | 13.514,788275 | +0,01% |
| 2015-04-09 | 13.513,853990 | +0,27% |
| 2015-04-08 | 13.477,919677 | +0,01% |
| 2015-04-07 | 13.475,984460 | +0,14% |
| 2015-04-03 | 13.457,248170 | -0,30% |
| 2015-04-02 | 13.498,361893 | +0,39% |
| 2015-03-31 | 13.445,493289 | -0,07% |
| 2015-03-30 | 13.454,558373 | -0,33% |
| 2015-03-27 | 13.499,756080 | +0,01% |
| 2015-03-26 | 13.497,821767 | -0,16% |
| 2015-03-25 | 13.519,887419 | +0,08% |
| 2015-03-24 | 13.508,953072 | +0,16% |
| 2015-03-23 | 13.488,018008 | -0,13% |
| 2015-03-20 | 13.506,215652 | +0,36% |
| 2015-03-19 | 13.457,281304 | +0,01% |
| 2015-03-18 | 13.456,346950 | +0,33% |
| 2015-03-17 | 13.412,412602 | -0,13% |
| 2015-03-16 | 13.430,477532 | +0,20% |
| 2015-03-13 | 13.403,675182 | -0,10% |
| 2015-03-12 | 13.417,740842 | -0,41% |
| 2015-03-11 | 13.472,806480 | +0,17% |
| 2015-03-10 | 13.449,872118 | -0,32% |
| 2015-03-09 | 13.492,937076 | 0,00% |
| 2015-03-06 | 13.493,134719 | -0,10% |
| 2015-03-05 | 13.506,200372 | -0,08% |
| 2015-03-04 | 13.517,266010 | +0,07% |
| 2015-03-03 | 13.507,379712 | -0,07% |
| 2015-03-02 | 13.516,444642 | +0,10% |
| 2015-02-27 | 13.502,642293 | -0,07% |
| 2015-02-26 | 13.512,707931 | +0,11% |
| 2015-02-25 | 13.497,773583 | +0,10% |
| 2015-02-24 | 13.484,839236 | +0,14% |
| 2015-02-23 | 13.465,904165 | -0,07% |
| 2015-02-20 | 13.475,101809 | -0,04% |
| 2015-02-19 | 13.480,167461 | +0,07% |
| 2015-02-18 | 13.470,233114 | +0,01% |
| 2015-02-17 | 13.468,298752 | +0,24% |
| 2015-02-16 | 13.436,363689 | +0,28% |
| 2015-02-13 | 13.398,561339 | +0,10% |
| 2015-02-12 | 13.385,626985 | +0,22% |
| 2015-02-11 | 13.355,692637 | 0,00% |
| 2015-02-10 | 13.355,758282 | -0,02% |
| 2015-02-09 | 13.358,823226 | +0,31% |
| 2015-02-06 | 13.318,020863 | -0,08% |
| 2015-02-05 | 13.328,086515 | +0,43% |
| 2015-02-04 | 13.271,152153 | +0,48% |
| 2015-02-03 | 13.208,265842 | -0,45% |
| 2015-02-02 | 13.267,330771 | +0,40% |
| 2015-01-30 | 13.214,528429 | -0,26% |
| 2015-01-29 | 13.249,594074 | -0,68% |
| 2015-01-28 | 13.340,659719 | +0,01% |
| 2015-01-27 | 13.338,725358 | -0,14% |
| 2015-01-26 | 13.357,790295 | +0,51% |
| 2015-01-23 | 13.289,987938 | +0,07% |
| 2015-01-22 | 13.281,053583 | +0,12% |
| 2015-01-21 | 13.265,119236 | +0,01% |
| 2015-01-20 | 13.263,184881 | +0,39% |
| 2015-01-19 | 13.212,249811 | -0,58% |
| 2015-01-16 | 13.289,447454 | +0,09% |
| 2015-01-15 | 13.277,513100 | 0,00% |
| 2015-01-14 | 13.277,578745 | -0,30% |
| 2015-01-13 | 13.317,763604 | -0,19% |
| 2015-01-12 | 13.342,828885 | +0,03% |
| 2015-01-10 | 13.338,960540 | +0,56% |
| 2015-01-09 | 13.264,026171 | +0,23% |
| 2015-01-08 | 13.234,091809 | -0,23% |
| 2015-01-07 | 13.265,157468 | -0,51% |
| 2015-01-06 | 13.333,271129 | -0,27% |
| 2015-01-05 | 13.369,335337 | -0,02% |
| 2014-12-31 | 13.372,664972 | +0,04% |
| 2014-12-30 | 13.367,730631 | +0,07% |
| 2014-12-29 | 13.358,794453 | +0,26% |
| 2014-12-23 | 13.324,190105 | +0,17% |
| 2014-12-22 | 13.301,255035 | +0,81% |
| 2014-12-19 | 13.194,452679 | +0,53% |
| 2014-12-18 | 13.125,518303 | -0,27% |
| 2014-12-17 | 13.160,583955 | -0,21% |
| 2014-12-16 | 13.187,649600 | -0,48% |
| 2014-12-15 | 13.251,714867 | +0,03% |
| 2014-12-13 | 13.247,846515 | +0,11% |
| 2014-12-12 | 13.233,912153 | -0,48% |
| 2014-12-11 | 13.297,977791 | -0,02% |
| 2014-12-10 | 13.301,043443 | -0,29% |
| 2014-12-09 | 13.339,109074 | +0,02% |
| 2014-12-08 | 13.336,173990 | 0,00% |
| 2014-12-05 | 13.336,371641 | +0,06% |
| 2014-12-04 | 13.328,437286 | +0,12% |
| 2014-12-03 | 13.312,502917 | -0,08% |
| 2014-12-02 | 13.322,616592 | -0,14% |
| 2014-12-01 | 13.341,681508 | +0,05% |
| 2014-11-28 | 13.334,879144 | +0,09% |
| 2014-11-27 | 13.322,944790 | -0,09% |
| 2014-11-26 | 13.335,010428 | +0,01% |
| 2014-11-25 | 13.333,076066 | +0,07% |
| 2014-11-24 | 13.324,140989 | +0,11% |
| 2014-11-21 | 13.309,339832 | -0,04% |
| 2014-11-20 | 13.314,403913 | +0,07% |
| 2014-11-19 | 13.305,468029 | +0,01% |
| 2014-11-18 | 13.304,532125 | +0,09% |
| 2014-11-17 | 13.292,592412 | +0,10% |
| 2014-11-14 | 13.278,790035 | +0,01% |
| 2014-11-13 | 13.276,847349 | +0,04% |
| 2014-11-12 | 13.271,904642 | +0,09% |
| 2014-11-11 | 13.259,961971 | +0,08% |
| 2014-11-10 | 13.249,018492 | +0,24% |
| 2014-11-07 | 13.217,191199 | +0,16% |
| 2014-11-06 | 13.196,248513 | -0,05% |
| 2014-11-05 | 13.202,305835 | +0,03% |
| 2014-11-04 | 13.198,411164 | +0,39% |
| 2014-11-03 | 13.147,467707 | +0,07% |
| 2014-10-31 | 13.138,640414 | +0,02% |
| 2014-10-30 | 13.135,697728 | +0,40% |
| 2014-10-29 | 13.082,755035 | 0,00% |
| 2014-10-28 | 13.082,812342 | +0,41% |
| 2014-10-27 | 13.028,868079 | +0,57% |
| 2014-10-22 | 12.955,156199 | +0,12% |
| 2014-10-21 | 12.939,213506 | +0,55% |
| 2014-10-20 | 12.868,270435 | +0,03% |
| 2014-10-18 | 12.864,385442 | -0,43% |
| 2014-10-17 | 12.920,442749 | +0,02% |
| 2014-10-16 | 12.918,500049 | -0,15% |
| 2014-10-15 | 12.937,557370 | -0,36% |
| 2014-10-14 | 12.984,614691 | -0,32% |
| 2014-10-13 | 13.026,671199 | -0,50% |
| 2014-10-10 | 13.091,843913 | +0,56% |
| 2014-10-09 | 13.018,901220 | -0,41% |
| 2014-10-08 | 13.071,958548 | +0,02% |
| 2014-10-07 | 13.069,015835 | +0,29% |
| 2014-10-06 | 13.031,072377 | +0,02% |
| 2014-10-03 | 13.028,245091 | -0,41% |
| 2014-10-02 | 13.081,350435 | +0,01% |
| 2014-10-01 | 13.079,407735 | -0,12% |
| 2014-09-30 | 13.095,465056 | +0,28% |
| 2014-09-29 | 13.058,521571 | -0,54% |
| 2014-09-26 | 13.129,694285 | +0,09% |
| 2014-09-25 | 13.117,751599 | -0,05% |
| 2014-09-24 | 13.123,808913 | -0,08% |
| 2014-09-23 | 13.133,866213 | +0,14% |
| 2014-09-22 | 13.114,922742 | +0,17% |
| 2014-09-19 | 13.093,095456 | +0,05% |
| 2014-09-18 | 13.086,152756 | +0,21% |
| 2014-09-17 | 13.059,210070 | +0,08% |
| 2014-09-16 | 13.049,267384 | -0,10% |
| 2014-09-15 | 13.062,323899 | +0,09% |
| 2014-09-12 | 13.050,496613 | +0,21% |
| 2014-09-11 | 13.023,553913 | -0,12% |
| 2014-09-10 | 13.038,611227 | -0,05% |
| 2014-09-09 | 13.044,668534 | +0,21% |
| 2014-09-08 | 13.016,725056 | +0,08% |
| 2014-09-05 | 13.006,897763 | -0,22% |
| 2014-09-04 | 13.035,955084 | +0,01% |
| 2014-09-03 | 13.034,012391 | +0,04% |
| 2014-09-02 | 13.029,117735 | +0,15% |
| 2014-09-01 | 13.010,174257 | -0,01% |
| 2014-08-29 | 13.011,346978 | +0,06% |
| 2014-08-28 | 13.003,404271 | +0,04% |
| 2014-08-27 | 12.998,461578 | +0,13% |
| 2014-08-26 | 12.981,518892 | -0,05% |
| 2014-08-25 | 12.988,575407 | +0,18% |
| 2014-08-22 | 12.964,748114 | +0,26% |
| 2014-08-21 | 12.930,805028 | +0,34% |
| 2014-08-19 | 12.886,920028 | +0,02% |
| 2014-08-18 | 12.884,976557 | +0,15% |
| 2014-08-15 | 12.866,149271 | +0,31% |
| 2014-08-14 | 12.826,206578 | -0,01% |
| 2014-08-13 | 12.827,263878 | +0,15% |
| 2014-08-12 | 12.808,321199 | +0,31% |
| 2014-08-11 | 12.768,377707 | -0,04% |
| 2014-08-08 | 12.773,550428 | +0,11% |
| 2014-08-07 | 12.759,607721 | -0,36% |
| 2014-08-06 | 12.805,665042 | +0,15% |
| 2014-08-05 | 12.786,722342 | -0,07% |
| 2014-08-04 | 12.795,826893 | -0,75% |
| 2014-08-01 | 12.891,999600 | -0,04% |
| 2014-07-31 | 12.897,056928 | -0,09% |
| 2014-07-30 | 12.909,114222 | +0,05% |
| 2014-07-29 | 12.903,171529 | -0,08% |
| 2014-07-28 | 12.913,228043 | -0,02% |
| 2014-07-25 | 12.915,400757 | +0,15% |
| 2014-07-24 | 12.895,458065 | +0,20% |
| 2014-07-23 | 12.869,515302 | -0,08% |
| 2014-07-22 | 12.879,572525 | +0,22% |
| 2014-07-21 | 12.851,628836 | -0,29% |
| 2014-07-18 | 12.888,801480 | +0,35% |
| 2014-07-17 | 12.843,858710 | +0,02% |
| 2014-07-16 | 12.840,915933 | +0,24% |
| 2014-07-15 | 12.809,973177 | +0,02% |
| 2014-07-14 | 12.808,029474 | -0,10% |
| 2014-07-11 | 12.821,202111 | +0,16% |
| 2014-07-10 | 12.800,259348 | -0,19% |
| 2014-07-09 | 12.824,316585 | +0,15% |
| 2014-07-08 | 12.805,373822 | +0,02% |
| 2014-07-07 | 12.803,430119 | +0,18% |
| 2014-07-04 | 12.780,602749 | +0,05% |
| 2014-07-03 | 12.773,659993 | +0,30% |
| 2014-07-02 | 12.735,765259 | -0,08% |
| 2014-07-01 | 12.745,822496 | +0,12% |
| 2014-06-30 | 12.730,878780 | -0,03% |
| 2014-06-27 | 12.735,051431 | +0,05% |
| 2014-06-26 | 12.729,108661 | -0,22% |
| 2014-06-25 | 12.757,165863 | +0,07% |
| 2014-06-24 | 12.748,223050 | +0,08% |
| 2014-06-23 | 12.738,279250 | +0,12% |
| 2014-06-20 | 12.723,451844 | +0,16% |
| 2014-06-19 | 12.702,509039 | +0,03% |
| 2014-06-18 | 12.698,566241 | +0,10% |
| 2014-06-17 | 12.685,623450 | +0,13% |
| 2014-06-16 | 12.669,679621 | -0,13% |
| 2014-06-13 | 12.685,852223 | -0,16% |
| 2014-06-12 | 12.705,909432 | +0,07% |
| 2014-06-11 | 12.696,966627 | +0,29% |
| 2014-06-10 | 12.660,022300 | +0,38% |
| 2014-06-06 | 12.612,252623 | +0,03% |
| 2014-06-05 | 12.608,309804 | 0,00% |
| 2014-06-04 | 12.608,366999 | -0,05% |
| 2014-06-03 | 12.614,472244 | +0,09% |
| 2014-06-02 | 12.603,528415 | +0,26% |
| 2014-05-30 | 12.570,701017 | -0,06% |
| 2014-05-29 | 12.577,758219 | +0,12% |
| 2014-05-28 | 12.562,815379 | +0,02% |
| 2014-05-27 | 12.560,872539 | +0,06% |
| 2014-05-26 | 12.552,928612 | +0,06% |
| 2014-05-23 | 12.545,101178 | +0,32% |
| 2014-05-22 | 12.505,158345 | -0,17% |
| 2014-05-21 | 12.526,216704 | +0,02% |
| 2014-05-20 | 12.524,271781 | +0,13% |
| 2014-05-19 | 12.508,321676 | -0,45% |
| 2014-05-16 | 12.565,494257 | +0,01% |
| 2014-05-15 | 12.563,700463 | +0,41% |
| 2014-05-14 | 12.511,906690 | +0,01% |
| 2014-05-13 | 12.510,112903 | +0,01% |
| 2014-05-12 | 12.508,318604 | +0,03% |
| 2014-05-10 | 12.504,731550 | +0,01% |
| 2014-05-09 | 12.503,937770 | +0,33% |
| 2014-05-08 | 12.463,144004 | -0,30% |
| 2014-05-07 | 12.500,350217 | +0,01% |
| 2014-05-06 | 12.498,604488 | -0,24% |
| 2014-05-05 | 12.528,808597 | +0,11% |
| 2014-04-30 | 12.514,841746 | +0,67% |
| 2014-04-29 | 12.431,047924 | +0,04% |
| 2014-04-28 | 12.426,252994 | +0,46% |
| 2014-04-25 | 12.368,872644 | -0,24% |
| 2014-04-24 | 12.398,078843 | +0,25% |
| 2014-04-23 | 12.367,285021 | +0,01% |
| 2014-04-22 | 12.365,489516 | +0,13% |
| 2014-04-18 | 12.349,315926 | +0,33% |
| 2014-04-17 | 12.308,522111 | +0,26% |
| 2014-04-16 | 12.276,728282 | -0,02% |
| 2014-04-15 | 12.278,934481 | +0,01% |
| 2014-04-14 | 12.277,139530 | -0,56% |
| 2014-04-11 | 12.346,759194 | +0,30% |
| 2014-04-10 | 12.309,965386 | +0,09% |
| 2014-04-09 | 12.299,171564 | -0,17% |
| 2014-04-08 | 12.320,377735 | -0,32% |
| 2014-04-07 | 12.359,582819 | +0,00% |
| 2014-04-04 | 12.359,202475 | +0,16% |
| 2014-04-03 | 12.339,408654 | +0,01% |
| 2014-04-02 | 12.337,662854 | +0,29% |
| 2014-04-01 | 12.301,869053 | +0,23% |
| 2014-03-31 | 12.273,074116 | +0,26% |
| 2014-03-28 | 12.241,693766 | -0,26% |
| 2014-03-27 | 12.273,899965 | +0,42% |
| 2014-03-26 | 12.222,106101 | +0,34% |
| 2014-03-25 | 12.180,312237 | +0,06% |
| 2014-03-24 | 12.172,517195 | +0,46% |
| 2014-03-21 | 12.117,136830 | -0,20% |
| 2014-03-20 | 12.141,342959 | +0,41% |
| 2014-03-19 | 12.091,549109 | +0,46% |
| 2014-03-18 | 12.036,755252 | -0,23% |
| 2014-03-17 | 12.064,960224 | -0,30% |
| 2014-03-14 | 12.101,579832 | +0,06% |
| 2014-03-13 | 12.093,785989 | -0,10% |
| 2014-03-12 | 12.105,992139 | +0,01% |
| 2014-03-11 | 12.105,198282 | +0,09% |
| 2014-03-10 | 12.094,403233 | +0,22% |
| 2014-03-07 | 12.068,022861 | -0,07% |
| 2014-03-06 | 12.076,229011 | +0,58% |
| 2014-03-05 | 12.006,435147 | -0,33% |
| 2014-03-04 | 12.045,689334 | +0,38% |
| 2014-03-03 | 11.999,894299 | +0,04% |
| 2014-02-28 | 11.994,513920 | -0,27% |
| 2014-02-27 | 12.026,720049 | -0,09% |
| 2014-02-26 | 12.037,926199 | -0,08% |
| 2014-02-25 | 12.048,132349 | +0,01% |
| 2014-02-24 | 12.046,337300 | +0,19% |
| 2014-02-21 | 12.022,956921 | -0,37% |
| 2014-02-20 | 12.068,163065 | +0,01% |
| 2014-02-19 | 12.066,369165 | +0,06% |
| 2014-02-18 | 12.058,575245 | +0,31% |
| 2014-02-17 | 12.020,780049 | +0,25% |
| 2014-02-14 | 11.991,399621 | +0,01% |
| 2014-02-13 | 11.989,605708 | +0,67% |
| 2014-02-12 | 11.909,811795 | +0,17% |
| 2014-02-11 | 11.890,017896 | +0,89% |
| 2014-02-10 | 11.785,222679 | +0,02% |
| 2014-02-07 | 11.782,842265 | +0,35% |
| 2014-02-06 | 11.742,167560 | +0,02% |
| 2014-02-05 | 11.740,373654 | -0,87% |
| 2014-02-04 | 11.843,627770 | -0,34% |
| 2014-02-03 | 11.883,832553 | +0,13% |
| 2014-01-31 | 11.868,452104 | -0,36% |
| 2014-01-30 | 11.911,658198 | -0,19% |
| 2014-01-29 | 11.933,864285 | -0,10% |
| 2014-01-28 | 11.946,070365 | -0,87% |
| 2014-01-27 | 12.051,275133 | +0,04% |
| 2014-01-24 | 12.045,894705 | -0,24% |
| 2014-01-23 | 12.075,100785 | -0,01% |
| 2014-01-22 | 12.076,306802 | +0,01% |
| 2014-01-21 | 12.074,512840 | -0,41% |
| 2014-01-20 | 12.124,717447 | -0,03% |
| 2014-01-17 | 12.128,336964 | +0,48% |
| 2014-01-16 | 12.070,542987 | +0,40% |
| 2014-01-15 | 12.022,749025 | -0,47% |
| 2014-01-14 | 12.078,955056 | -0,05% |
| 2014-01-13 | 12.085,159684 | -0,31% |
| 2014-01-10 | 12.122,779187 | +0,01% |
| 2014-01-09 | 12.120,985224 | +0,22% |
| 2014-01-08 | 12.094,191248 | +0,01% |
| 2014-01-07 | 12.093,397279 | -0,06% |
| 2014-01-06 | 12.100,601886 | -0,34% |
| 2014-01-03 | 12.142,269453 | +0,16% |
| 2014-01-02 | 12.122,474755 | -0,08% |
| 2013-12-31 | 12.131,887532 | +0,68% |
| 2013-12-30 | 12.050,089299 | +0,22% |
| 2013-12-23 | 12.023,535063 | +0,03% |
| 2013-12-21 | 12.019,947833 | -0,04% |
| 2013-12-20 | 12.025,153871 | +0,65% |
| 2013-12-19 | 11.947,359881 | -0,31% |
| 2013-12-18 | 11.984,565849 | +0,30% |
| 2013-12-17 | 11.948,771809 | -0,34% |
| 2013-12-16 | 11.988,976199 | +0,04% |
| 2013-12-13 | 11.983,595638 | -0,43% |
| 2013-12-12 | 12.035,801599 | -0,15% |
| 2013-12-11 | 12.054,007560 | +0,27% |
| 2013-12-10 | 12.021,213513 | +0,41% |
| 2013-12-09 | 11.972,418696 | +0,03% |
| 2013-12-07 | 11.968,831388 | -0,35% |
| 2013-12-06 | 12.011,037349 | +0,20% |
| 2013-12-05 | 11.987,243310 | -0,17% |
| 2013-12-04 | 12.007,449264 | +0,06% |
| 2013-12-03 | 12.000,703268 | +0,01% |
| 2013-12-02 | 11.998,907672 | +0,04% |
| 2013-11-29 | 11.993,527097 | +0,21% |
| 2013-11-28 | 11.968,733065 | -0,10% |
| 2013-11-27 | 11.980,938948 | +0,20% |
| 2013-11-26 | 11.957,144832 | +0,02% |
| 2013-11-25 | 11.955,349011 | +0,20% |
| 2013-11-22 | 11.931,968387 | -0,03% |
| 2013-11-21 | 11.935,174264 | +0,08% |
| 2013-11-20 | 11.925,376788 | 0,00% |
| 2013-11-19 | 11.925,579327 | +0,23% |
| 2013-11-18 | 11.897,773429 | +0,20% |
| 2013-11-15 | 11.874,389425 | +0,15% |
| 2013-11-14 | 11.856,595288 | +0,02% |
| 2013-11-13 | 11.854,792216 | +0,56% |
| 2013-11-12 | 11.788,989123 | +0,02% |
| 2013-11-11 | 11.787,184292 | -0,39% |
| 2013-11-08 | 11.833,776795 | +0,62% |
| 2013-11-07 | 11.760,973724 | -0,07% |
| 2013-11-06 | 11.769,170631 | +0,23% |
| 2013-11-05 | 11.742,415582 | -0,08% |
| 2013-11-04 | 11.751,609874 | -0,01% |
| 2013-10-31 | 11.752,400168 | +0,21% |
| 2013-10-30 | 11.727,597020 | +0,23% |
| 2013-10-29 | 11.700,793857 | +0,25% |
| 2013-10-28 | 11.671,988808 | +0,14% |
| 2013-10-25 | 11.655,581227 | -0,10% |
| 2013-10-24 | 11.667,777146 | +0,50% |
| 2013-10-22 | 11.610,171760 | +0,03% |
| 2013-10-21 | 11.606,366718 | +0,05% |
| 2013-10-18 | 11.600,959144 | +0,34% |
| 2013-10-17 | 11.561,155989 | +0,02% |
| 2013-10-16 | 11.559,352826 | +0,20% |
| 2013-10-15 | 11.536,549670 | +0,35% |
| 2013-10-14 | 11.495,744614 | +0,94% |
| 2013-10-11 | 11.388,337041 | -0,43% |
| 2013-10-10 | 11.437,533885 | +0,02% |
| 2013-10-09 | 11.435,730736 | -0,19% |
| 2013-10-08 | 11.456,927574 | -0,18% |
| 2013-10-07 | 11.478,122539 | +0,05% |
| 2013-10-04 | 11.472,714951 | +0,06% |
| 2013-10-03 | 11.465,911795 | +0,04% |
| 2013-10-02 | 11.461,156676 | +0,02% |
| 2013-10-01 | 11.459,353534 | -0,15% |
| 2013-09-30 | 11.476,548471 | +0,16% |
| 2013-09-27 | 11.458,140884 | -0,13% |
| 2013-09-26 | 11.473,337735 | -0,25% |
| 2013-09-25 | 11.502,534502 | +0,16% |
| 2013-09-24 | 11.483,731269 | -0,48% |
| 2013-09-23 | 11.538,925996 | +0,42% |
| 2013-09-20 | 11.490,518345 | +0,02% |
| 2013-09-19 | 11.488,715105 | +0,12% |
| 2013-09-18 | 11.474,911893 | +0,17% |
| 2013-09-17 | 11.455,108668 | +0,09% |
| 2013-09-16 | 11.445,303387 | -0,01% |
| 2013-09-13 | 11.446,895736 | +0,02% |
| 2013-09-12 | 11.445,092511 | +0,31% |
| 2013-09-11 | 11.409,289278 | +0,46% |
| 2013-09-10 | 11.357,486045 | +0,02% |
| 2013-09-09 | 11.355,680771 | +0,18% |
| 2013-09-06 | 11.335,273114 | +0,02% |
| 2013-09-05 | 11.333,469888 | -0,18% |
| 2013-09-04 | 11.353,666662 | -0,02% |
| 2013-09-03 | 11.355,907595 | +0,06% |
| 2013-09-02 | 11.349,102342 | +0,15% |
| 2013-08-30 | 11.331,694691 | +0,02% |
| 2013-08-29 | 11.329,891445 | -0,58% |
| 2013-08-28 | 11.396,088142 | -0,37% |
| 2013-08-27 | 11.438,284846 | +0,54% |
| 2013-08-26 | 11.376,480428 | +0,03% |
| 2013-08-24 | 11.372,874937 | +0,31% |
| 2013-08-23 | 11.338,071620 | -0,17% |
| 2013-08-22 | 11.357,268317 | -0,40% |
| 2013-08-21 | 11.402,460631 | -0,38% |
| 2013-08-16 | 11.445,448506 | -0,12% |
| 2013-08-15 | 11.459,645182 | +0,23% |
| 2013-08-14 | 11.433,841872 | +0,11% |
| 2013-08-13 | 11.421,038576 | -0,34% |
| 2013-08-12 | 11.460,233079 | +0,09% |
| 2013-08-09 | 11.449,825358 | +0,05% |
| 2013-08-08 | 11.444,022048 | -0,28% |
| 2013-08-07 | 11.476,218752 | -0,11% |
| 2013-08-06 | 11.489,415449 | +0,30% |
| 2013-08-05 | 11.454,609937 | +0,08% |
| 2013-08-02 | 11.445,246417 | +0,02% |
| 2013-08-01 | 11.443,443114 | +0,02% |
| 2013-07-31 | 11.440,639804 | -0,08% |
| 2013-07-30 | 11.449,836494 | +0,02% |
| 2013-07-29 | 11.447,030996 | +0,00% |
| 2013-07-26 | 11.446,623282 | +0,19% |
| 2013-07-25 | 11.424,819965 | -0,01% |
| 2013-07-24 | 11.426,016564 | +0,15% |
| 2013-07-23 | 11.409,213184 | -0,33% |
| 2013-07-22 | 11.447,407405 | +0,22% |
| 2013-07-19 | 11.421,999593 | +0,02% |
| 2013-07-18 | 11.420,196192 | -0,03% |
| 2013-07-17 | 11.423,392805 | +0,12% |
| 2013-07-16 | 11.409,589404 | +0,46% |
| 2013-07-15 | 11.356,783626 | +0,05% |
| 2013-07-12 | 11.351,375813 | +0,02% |
| 2013-07-11 | 11.349,572419 | +0,26% |
| 2013-07-10 | 11.319,769018 | +0,22% |
| 2013-07-09 | 11.294,965631 | +0,37% |
| 2013-07-08 | 11.253,159853 | +0,05% |
| 2013-07-05 | 11.247,752027 | +0,09% |
| 2013-07-04 | 11.237,948640 | +0,13% |
| 2013-07-03 | 11.223,145252 | +0,33% |
| 2013-07-02 | 11.186,386031 | -0,24% |
| 2013-07-01 | 11.213,580259 | +0,21% |
| 2013-06-28 | 11.190,172440 | +0,38% |
| 2013-06-27 | 11.147,369039 | +0,43% |
| 2013-06-26 | 11.099,565554 | -0,41% |
| 2013-06-25 | 11.144,762083 | +0,07% |
| 2013-06-24 | 11.136,956024 | -1,00% |
| 2013-06-21 | 11.249,548114 | -0,61% |
| 2013-06-20 | 11.318,744628 | +0,20% |
| 2013-06-19 | 11.295,941136 | +0,38% |
| 2013-06-18 | 11.253,137651 | -0,33% |
| 2013-06-17 | 11.290,331606 | +0,55% |
| 2013-06-14 | 11.228,923689 | -0,29% |
| 2013-06-13 | 11.262,120203 | -0,40% |
| 2013-06-12 | 11.307,316725 | +0,02% |
| 2013-06-11 | 11.304,513226 | +0,51% |
| 2013-06-10 | 11.246,707188 | +0,14% |
| 2013-06-07 | 11.231,299278 | -0,53% |
| 2013-06-06 | 11.291,495785 | -0,21% |
| 2013-06-05 | 11.314,692300 | -0,26% |
| 2013-06-04 | 11.343,932980 | +0,02% |
| 2013-06-03 | 11.342,126950 | -0,08% |
| 2013-05-31 | 11.350,719046 | +0,28% |
| 2013-05-30 | 11.318,915568 | +0,02% |
| 2013-05-29 | 11.317,111971 | +0,02% |
| 2013-05-28 | 11.315,308408 | +0,21% |
| 2013-05-27 | 11.291,502090 | -0,13% |
| 2013-05-24 | 11.306,094088 | -0,07% |
| 2013-05-23 | 11.314,290519 | +0,02% |
| 2013-05-22 | 11.312,486950 | +0,67% |
| 2013-05-21 | 11.236,658583 | +0,08% |
| 2013-05-17 | 11.227,443226 | +0,56% |
| 2013-05-16 | 11.164,639741 | +0,01% |
| 2013-05-15 | 11.162,972496 | +0,02% |
| 2013-05-14 | 11.160,305231 | -0,39% |
| 2013-05-13 | 11.203,635456 | +0,04% |
| 2013-05-10 | 11.198,636241 | +0,32% |
| 2013-05-09 | 11.162,968997 | +0,30% |
| 2013-05-08 | 11.129,301739 | +0,01% |
| 2013-05-07 | 11.127,634495 | +0,37% |
| 2013-05-06 | 11.086,964712 | +0,08% |
| 2013-05-03 | 11.078,009677 | +0,96% |
| 2013-05-02 | 10.972,341143 | +0,03% |
| 2013-04-30 | 10.969,007917 | +0,23% |
| 2013-04-29 | 10.943,338142 | -0,23% |
| 2013-04-26 | 10.968,338906 | +0,02% |
| 2013-04-25 | 10.966,671676 | +0,45% |
| 2013-04-24 | 10.917,004334 | +0,26% |
| 2013-04-23 | 10.888,336985 | -0,25% |
| 2013-04-22 | 10.915,666957 | +0,05% |
| 2013-04-19 | 10.910,667658 | -0,70% |
| 2013-04-18 | 10.988,000316 | +0,43% |
| 2013-04-17 | 10.941,332973 | -0,79% |
| 2013-04-16 | 11.028,665659 | -0,18% |
| 2013-04-15 | 11.048,995610 | +0,57% |
| 2013-04-12 | 10.985,996297 | +0,02% |
| 2013-04-11 | 10.984,328969 | +0,22% |
| 2013-04-10 | 10.960,661648 | +0,12% |
| 2013-04-09 | 10.946,994299 | +0,02% |
| 2013-04-08 | 10.945,324257 | +0,05% |
| 2013-04-05 | 10.940,324972 | -0,09% |
| 2013-04-04 | 10.949,657630 | +0,01% |
| 2013-04-03 | 10.948,034460 | +0,04% |
| 2013-04-02 | 10.943,363093 | -0,08% |
| 2013-03-29 | 10.951,697805 | -0,22% |
| 2013-03-28 | 10.976,030463 | +0,24% |
| 2013-03-27 | 10.949,363036 | -0,15% |
| 2013-03-26 | 10.965,695631 | +0,26% |
| 2013-03-25 | 10.937,025330 | +0,05% |
| 2013-03-22 | 10.932,025947 | +0,02% |
| 2013-03-21 | 10.930,358520 | +0,13% |
| 2013-03-20 | 10.916,691115 | +0,20% |
| 2013-03-19 | 10.895,023682 | +0,02% |
| 2013-03-18 | 10.893,351957 | +0,13% |
| 2013-03-14 | 10.879,686585 | -0,15% |
| 2013-03-13 | 10.896,019165 | +0,07% |
| 2013-03-12 | 10.888,351739 | +0,20% |
| 2013-03-11 | 10.866,681452 | +0,05% |
| 2013-03-08 | 10.861,682062 | -0,13% |
| 2013-03-07 | 10.876,014663 | +0,46% |
| 2013-03-06 | 10.826,347223 | +0,02% |
| 2013-03-05 | 10.824,679818 | -0,18% |
| 2013-03-04 | 10.844,053696 | +0,05% |
| 2013-03-01 | 10.839,054313 | +0,57% |
| 2013-02-28 | 10.777,386886 | +0,40% |
| 2013-02-27 | 10.734,719390 | -0,76% |
| 2013-02-26 | 10.817,051879 | +0,22% |
| 2013-02-25 | 10.793,381332 | +0,05% |
| 2013-02-22 | 10.788,381858 | -0,48% |
| 2013-02-21 | 10.840,714369 | +0,42% |
| 2013-02-20 | 10.795,046851 | -0,14% |
| 2013-02-19 | 10.810,379355 | +0,02% |
| 2013-02-18 | 10.808,708794 | +0,18% |
| 2013-02-15 | 10.789,709348 | +0,02% |
| 2013-02-14 | 10.788,041830 | +0,40% |
| 2013-02-13 | 10.745,374320 | +0,02% |
| 2013-02-12 | 10.743,706823 | +0,02% |
| 2013-02-11 | 10.742,036269 | +0,05% |
| 2013-02-08 | 10.737,036802 | +0,52% |
| 2013-02-07 | 10.681,369299 | -0,54% |
| 2013-02-06 | 10.739,701802 | +0,02% |
| 2013-02-05 | 10.738,034285 | +0,36% |
| 2013-02-04 | 10.699,407910 | +0,05% |
| 2013-02-01 | 10.694,408443 | +0,26% |
| 2013-01-31 | 10.666,740940 | +0,02% |
| 2013-01-30 | 10.665,073359 | -0,28% |
| 2013-01-29 | 10.695,405771 | +0,02% |
| 2013-01-28 | 10.693,734972 | +0,40% |
| 2013-01-25 | 10.650,735414 | +0,02% |
| 2013-01-24 | 10.649,067833 | +0,01% |
| 2013-01-23 | 10.647,515940 | +0,24% |
| 2013-01-22 | 10.621,848352 | +0,02% |
| 2013-01-21 | 10.620,177489 | +0,18% |
| 2013-01-18 | 10.601,177917 | +0,20% |
| 2013-01-17 | 10.580,510323 | -0,08% |
| 2013-01-16 | 10.588,842728 | -0,24% |
| 2013-01-15 | 10.614,175119 | +0,14% |
| 2013-01-14 | 10.599,504271 | +0,32% |
| 2013-01-11 | 10.565,504705 | -0,03% |
| 2013-01-10 | 10.568,837090 | -0,16% |
| 2013-01-09 | 10.586,169488 | -0,18% |
| 2013-01-08 | 10.605,501900 | -0,13% |
| 2013-01-07 | 10.619,831045 | -0,28% |
| 2013-01-04 | 10.649,831473 | +1,00% |
| 2013-01-03 | 10.544,208050 | +0,25% |
| 2013-01-02 | 10.517,533976 | -0,01% |
| 2012-12-28 | 10.518,202440 | -0,67% |
| 2012-12-27 | 10.589,526739 | +0,32% |
| 2012-12-21 | 10.555,529229 | -0,54% |
| 2012-12-20 | 10.612,861613 | +0,44% |
| 2012-12-19 | 10.566,193934 | +0,48% |
| 2012-12-18 | 10.515,526248 | -0,36% |
| 2012-12-17 | 10.553,856837 | +0,03% |
| 2012-12-15 | 10.550,523177 | -0,19% |
| 2012-12-14 | 10.570,855491 | +0,12% |
| 2012-12-13 | 10.558,187812 | +0,49% |
| 2012-12-12 | 10.506,520119 | +0,04% |
| 2012-12-11 | 10.501,852419 | +0,06% |
| 2012-12-10 | 10.495,181332 | +0,29% |
| 2012-12-07 | 10.465,181676 | -0,17% |
| 2012-12-06 | 10.483,513997 | -0,20% |
| 2012-12-05 | 10.504,846290 | -0,17% |
| 2012-12-04 | 10.523,178612 | -0,04% |
| 2012-12-03 | 10.527,553387 | +0,03% |
| 2012-12-01 | 10.524,219741 | +0,08% |
| 2012-11-30 | 10.515,552048 | +0,28% |
| 2012-11-29 | 10.485,884369 | -0,37% |
| 2012-11-28 | 10.525,216606 | +0,01% |
| 2012-11-27 | 10.524,548843 | +0,66% |
| 2012-11-26 | 10.455,877511 | +0,05% |
| 2012-11-23 | 10.450,877791 | +0,14% |
| 2012-11-22 | 10.436,210028 | -0,13% |
| 2012-11-21 | 10.449,542258 | +1,04% |
| 2012-11-20 | 10.341,866410 | +0,06% |
| 2012-11-19 | 10.335,172321 | -0,15% |
| 2012-11-16 | 10.351,163029 | -0,49% |
| 2012-11-15 | 10.402,487174 | -0,36% |
| 2012-11-14 | 10.439,818619 | -0,14% |
| 2012-11-13 | 10.454,140505 | +0,25% |
| 2012-11-12 | 10.428,460568 | +0,03% |
| 2012-11-10 | 10.425,106178 | -0,59% |
| 2012-11-09 | 10.487,428072 | -1,24% |
| 2012-11-08 | 10.618,749972 | +0,28% |
| 2012-11-07 | 10.589,071865 | +0,18% |
| 2012-11-06 | 10.570,437917 | -0,22% |
| 2012-11-05 | 10.593,752489 | +0,08% |
| 2012-10-31 | 10.585,369229 | +0,02% |
| 2012-10-30 | 10.583,691017 | -0,10% |
| 2012-10-29 | 10.594,010912 | +0,03% |
| 2012-10-27 | 10.590,656459 | +0,15% |
| 2012-10-26 | 10.574,978254 | +0,03% |
| 2012-10-25 | 10.572,300063 | -1,63% |
| 2012-10-24 | 10.747,614187 | -0,15% |
| 2012-10-19 | 10.764,230912 | +0,09% |
| 2012-10-18 | 10.754,552721 | +0,41% |
| 2012-10-17 | 10.710,874530 | +0,29% |
| 2012-10-16 | 10.680,196346 | -0,03% |
| 2012-10-15 | 10.683,514299 | -0,16% |
| 2012-10-12 | 10.700,483576 | -0,31% |
| 2012-10-11 | 10.733,805379 | -0,40% |
| 2012-10-10 | 10.777,127188 | -0,26% |
| 2012-10-09 | 10.805,448983 | -0,09% |
| 2012-10-08 | 10.814,766957 | +0,20% |
| 2012-10-05 | 10.792,736227 | +0,22% |
| 2012-10-04 | 10.769,058043 | +0,04% |
| 2012-10-03 | 10.764,379846 | +0,06% |
| 2012-10-02 | 10.757,745827 | -0,25% |
| 2012-10-01 | 10.785,063815 | +0,41% |
| 2012-09-28 | 10.741,033079 | -0,27% |
| 2012-09-27 | 10.770,354888 | -0,33% |
| 2012-09-26 | 10.805,676606 | -0,10% |
| 2012-09-25 | 10.815,998338 | +0,02% |
| 2012-09-24 | 10.814,316038 | +0,15% |
| 2012-09-21 | 10.798,285238 | +0,03% |
| 2012-09-20 | 10.794,606957 | +0,05% |
| 2012-09-19 | 10.788,928682 | +0,08% |
| 2012-09-18 | 10.780,250393 | +0,14% |
| 2012-09-17 | 10.765,568107 | +0,60% |
| 2012-09-14 | 10.701,537293 | +0,20% |
| 2012-09-13 | 10.679,859018 | +0,17% |
| 2012-09-12 | 10.662,180743 | -0,32% |
| 2012-09-11 | 10.696,502468 | +0,16% |
| 2012-09-10 | 10.679,820175 | +0,76% |
| 2012-09-07 | 10.598,789355 | +0,03% |
| 2012-09-06 | 10.596,111094 | -0,03% |
| 2012-09-05 | 10.599,432805 | +0,02% |
| 2012-09-04 | 10.597,798703 | +0,27% |
| 2012-09-03 | 10.569,116417 | -0,32% |
| 2012-08-31 | 10.603,085624 | +0,03% |
| 2012-08-30 | 10.600,407335 | +0,10% |
| 2012-08-29 | 10.589,728976 | +0,29% |
| 2012-08-28 | 10.559,050624 | +0,02% |
| 2012-08-27 | 10.557,368065 | -0,22% |
| 2012-08-24 | 10.580,337174 | +0,04% |
| 2012-08-23 | 10.575,658815 | -0,12% |
| 2012-08-22 | 10.587,980456 | +0,20% |
| 2012-08-21 | 10.567,295820 | +0,41% |
| 2012-08-17 | 10.524,588661 | -0,02% |
| 2012-08-16 | 10.526,910288 | +0,11% |
| 2012-08-15 | 10.515,231928 | -0,03% |
| 2012-08-14 | 10.518,553576 | +0,14% |
| 2012-08-13 | 10.503,871024 | +0,09% |
| 2012-08-10 | 10.494,840126 | +0,06% |
| 2012-08-09 | 10.488,161767 | +0,17% |
| 2012-08-08 | 10.470,483415 | +0,79% |
| 2012-08-07 | 10.388,805042 | +0,02% |
| 2012-08-06 | 10.387,122496 | -0,29% |
| 2012-08-03 | 10.417,091585 | -0,07% |
| 2012-08-02 | 10.424,457433 | +0,12% |
| 2012-08-01 | 10.411,779067 | +0,05% |
| 2012-07-31 | 10.406,100715 | +0,68% |
| 2012-07-30 | 10.335,418184 | +0,65% |
| 2012-07-27 | 10.268,387293 | -0,17% |
| 2012-07-26 | 10.285,708920 | -0,27% |
| 2012-07-25 | 10.314,030561 | -0,08% |
| 2012-07-24 | 10.322,352216 | -0,37% |
| 2012-07-23 | 10.360,669677 | +0,14% |
| 2012-07-20 | 10.346,638787 | +0,31% |
| 2012-07-19 | 10.314,960442 | +0,14% |
| 2012-07-18 | 10.300,282062 | -0,19% |
| 2012-07-17 | 10.319,603703 | +0,76% |
| 2012-07-16 | 10.241,921178 | -0,24% |
| 2012-07-13 | 10.266,890288 | -0,07% |
| 2012-07-12 | 10.274,211928 | -0,31% |
| 2012-07-11 | 10.306,533562 | 0,00% |
| 2012-07-10 | 10.306,855210 | -0,35% |
| 2012-07-09 | 10.343,172693 | -0,21% |
| 2012-07-06 | 10.365,141802 | +0,02% |
| 2012-07-05 | 10.363,463422 | +0,14% |
| 2012-07-04 | 10.348,785077 | +0,06% |
| 2012-07-03 | 10.342,149488 | +0,69% |
| 2012-07-02 | 10.271,466957 | +0,42% |
| 2012-06-29 | 10.228,436080 | +0,02% |
| 2012-06-28 | 10.226,757721 | +0,02% |
| 2012-06-27 | 10.225,079369 | -0,49% |
| 2012-06-26 | 10.275,401017 | +0,23% |
| 2012-06-25 | 10.251,718499 | -0,82% |
| 2012-06-22 | 10.336,687602 | +0,01% |
| 2012-06-21 | 10.336,009257 | +0,40% |
| 2012-06-20 | 10.295,330891 | -0,14% |
| 2012-06-19 | 10.309,652553 | +0,39% |
| 2012-06-18 | 10.269,970028 | +0,45% |
| 2012-06-15 | 10.223,939123 | +0,03% |
| 2012-06-14 | 10.221,260778 | +0,56% |
| 2012-06-13 | 10.164,582433 | -0,44% |
| 2012-06-12 | 10.209,904053 | +0,30% |
| 2012-06-11 | 10.179,221543 | +0,05% |
| 2012-06-08 | 10.174,190659 | +0,15% |
| 2012-06-07 | 10.158,512293 | +0,02% |
| 2012-06-06 | 10.156,833934 | +0,02% |
| 2012-06-05 | 10.155,155596 | +0,02% |
| 2012-06-04 | 10.153,515842 | +0,10% |
| 2012-06-01 | 10.143,484958 | -0,36% |
| 2012-05-31 | 10.179,806613 | +0,34% |
| 2012-05-30 | 10.145,128268 | -0,25% |
| 2012-05-29 | 10.170,443696 | +0,11% |
| 2012-05-25 | 10.159,736536 | +0,08% |
| 2012-05-24 | 10.152,058191 | +0,08% |
| 2012-05-23 | 10.144,379846 | +0,35% |
| 2012-05-22 | 10.108,701494 | -0,05% |
| 2012-05-21 | 10.113,994137 | -0,22% |
| 2012-05-18 | 10.135,963380 | +0,17% |
| 2012-05-17 | 10.118,410610 | -0,41% |
| 2012-05-16 | 10.159,857854 | +0,02% |
| 2012-05-15 | 10.158,305077 | -0,30% |
| 2012-05-14 | 10.188,748429 | +0,27% |
| 2012-05-11 | 10.161,093990 | -0,21% |
| 2012-05-10 | 10.182,541234 | -0,15% |
| 2012-05-09 | 10.197,988464 | +0,02% |
| 2012-05-08 | 10.196,435701 | -0,69% |
| 2012-05-07 | 10.266,879053 | -0,08% |
| 2012-05-04 | 10.275,224635 | -0,06% |
| 2012-05-03 | 10.281,714621 | -0,08% |
| 2012-05-02 | 10.290,154123 | +0,08% |
| 2012-04-27 | 10.282,398029 | +2,13% |
| 2012-04-26 | 10.067,845273 | +0,02% |
| 2012-04-25 | 10.066,292496 | -0,20% |
| 2012-04-24 | 10.086,739734 | +0,12% |
| 2012-04-23 | 10.074,185049 | – |