Budapest Abszolút Kötvény Alapok Alapja

HU0000710819 Budapest Alapkezelő Zrt. HUF

Aktuális árfolyam

1,0609

2020-05-25

Eszközérték

905 M

Forint

Hozam (Összes)

+6,07%

Évesített hozam (CAGR)

+0,68%

Maximum ár

1,2557

Minimum ár

0,9519

Volatilitás

6,83%

1 hónap 3 hónap 6 hónap 1 év 2 év 3 év 5 év Összes

Árfolyam alakulása

Eszközérték alakulása

Hozam eloszlás

Árfolyam történet

Dátum Árfolyam Változás
2020-05-25 1,060900 +0,56%
2020-05-22 1,055000 +0,39%
2020-05-21 1,050900 +0,74%
2020-05-20 1,043200 +0,62%
2020-05-19 1,036800 -0,87%
2020-05-18 1,045900 -0,33%
2020-05-15 1,049400 -0,18%
2020-05-14 1,051300 +0,36%
2020-05-13 1,047500 +0,81%
2020-05-12 1,039100 +0,11%
2020-05-11 1,038000 +0,29%
2020-05-08 1,035000 +0,55%
2020-05-07 1,029300 +0,37%
2020-05-06 1,025500 -0,25%
2020-05-05 1,028100 +0,41%
2020-05-04 1,023900 +0,36%
2020-04-30 1,020200 -1,55%
2020-04-29 1,036300 +0,35%
2020-04-28 1,032700 +1,19%
2020-04-27 1,020600 -0,04%
2020-04-24 1,021000 -0,67%
2020-04-23 1,027900 +0,48%
2020-04-22 1,023000 +1,38%
2020-04-21 1,009100 -0,37%
2020-04-20 1,012800 -0,35%
2020-04-17 1,016400 +0,94%
2020-04-16 1,006900 +0,61%
2020-04-15 1,000800 -0,19%
2020-04-14 1,002700 -0,20%
2020-04-09 1,004700 -1,14%
2020-04-08 1,016300 +0,87%
2020-04-07 1,007500 -0,93%
2020-04-06 1,017000 +0,38%
2020-04-03 1,013200 +0,16%
2020-04-02 1,011600 +0,71%
2020-04-01 1,004500 +0,28%
2020-03-31 1,001700 +0,35%
2020-03-30 0,998200 +0,26%
2020-03-27 0,995600 -0,95%
2020-03-26 1,005100 +0,81%
2020-03-25 0,997000 +0,36%
2020-03-24 0,993400 +1,64%
2020-03-23 0,977400 -0,98%
2020-03-20 0,987100 -1,62%
2020-03-19 1,003400 +1,25%
2020-03-18 0,991000 -0,88%
2020-03-17 0,999800 +1,87%
2020-03-16 0,981400 -2,35%
2020-03-13 1,005000 +0,15%
2020-03-12 1,003500 -2,33%
2020-03-11 1,027400 -1,61%
2020-03-10 1,044200 +0,91%
2020-03-09 1,034800 -3,10%
2020-03-06 1,067900 -1,57%
2020-03-05 1,084900 -1,49%
2020-03-04 1,101300 +1,01%
2020-03-03 1,090300 -0,22%
2020-03-02 1,092700 +0,06%
2020-02-28 1,092000 -1,67%
2020-02-27 1,110600 -1,99%
2020-02-26 1,133200 -0,04%
2020-02-25 1,133700 -0,07%
2020-02-24 1,134500 -0,47%
2020-02-21 1,139900 -0,77%
2020-02-20 1,148800 -0,17%
2020-02-19 1,150800 +0,48%
2020-02-18 1,145300 +0,09%
2020-02-17 1,144300 -0,08%
2020-02-14 1,145200 -0,37%
2020-02-13 1,149400 -0,58%
2020-02-12 1,156100 +0,72%
2020-02-11 1,147800 +0,61%
2020-02-10 1,140800 +0,33%
2020-02-07 1,137000 -0,20%
2020-02-06 1,139300 +0,18%
2020-02-05 1,137200 +0,90%
2020-02-04 1,127100 +0,21%
2020-02-03 1,124700 +0,49%
2020-01-31 1,119200 -0,84%
2020-01-30 1,128700 -0,61%
2020-01-29 1,135600 +0,00%
2020-01-28 1,135600 +0,26%
2020-01-27 1,132700 -0,13%
2020-01-24 1,134200 +0,10%
2020-01-23 1,133100 +0,43%
2020-01-22 1,128300 +0,87%
2020-01-21 1,118600 -0,28%
2020-01-20 1,121700 -0,44%
2020-01-17 1,126700 +0,79%
2020-01-16 1,117900 +0,68%
2020-01-15 1,110300 -0,17%
2020-01-14 1,112200 -0,24%
2020-01-13 1,114900 -0,27%
2020-01-10 1,117900 +0,52%
2020-01-09 1,112100 +0,39%
2020-01-08 1,107800 +0,35%
2020-01-07 1,103900 +0,78%
2020-01-06 1,095400 -0,56%
2020-01-03 1,101600 +0,38%
2020-01-02 1,097400 -0,33%
2019-12-31 1,101000 +0,14%
2019-12-30 1,099500 -0,68%
2019-12-23 1,107000 +0,34%
2019-12-20 1,103300 +0,33%
2019-12-19 1,099700 -0,12%
2019-12-18 1,101000 +0,62%
2019-12-17 1,094200 +0,38%
2019-12-16 1,090100 -0,30%
2019-12-13 1,093400 +0,03%
2019-12-12 1,093100 -0,09%
2019-12-11 1,094100 -0,38%
2019-12-10 1,098300 -0,09%
2019-12-09 1,099300 -0,01%
2019-12-06 1,099400 +0,34%
2019-12-05 1,095700 +0,09%
2019-12-04 1,094700 +0,05%
2019-12-03 1,094200 -0,02%
2019-12-02 1,094400 +0,00%
2019-11-29 1,094400 -0,13%
2019-11-28 1,095800 +0,16%
2019-11-27 1,094000 -0,05%
2019-11-26 1,094600 -0,13%
2019-11-25 1,096000 -0,19%
2019-11-22 1,098100 -0,06%
2019-11-21 1,098800 +0,15%
2019-11-20 1,097200 -0,11%
2019-11-19 1,098400 -0,03%
2019-11-18 1,098700 -0,17%
2019-11-15 1,100600 -0,05%
2019-11-14 1,101100 +0,09%
2019-11-13 1,100100 -0,05%
2019-11-12 1,100600 -0,16%
2019-11-11 1,102400 +0,01%
2019-11-08 1,102300 -0,12%
2019-11-07 1,103600 +0,05%
2019-11-06 1,103000 -0,17%
2019-11-05 1,104900 +0,12%
2019-11-04 1,103600 +0,19%
2019-10-31 1,101500 -0,05%
2019-10-30 1,102000 -0,18%
2019-10-29 1,104000 -0,02%
2019-10-28 1,104200 -0,05%
2019-10-25 1,104800 +0,15%
2019-10-24 1,103200 +0,10%
2019-10-22 1,102100 +0,20%
2019-10-21 1,099900 +0,01%
2019-10-18 1,099800 +0,14%
2019-10-17 1,098300 -0,10%
2019-10-16 1,099400 -0,05%
2019-10-15 1,099900 -0,15%
2019-10-14 1,101500 -0,07%
2019-10-11 1,102300 +0,05%
2019-10-10 1,101800 +0,01%
2019-10-09 1,101700 -0,01%
2019-10-08 1,101800 -0,03%
2019-10-07 1,102100 -0,18%
2019-10-04 1,104100 +0,13%
2019-10-03 1,102700 +0,16%
2019-10-02 1,100900 +0,04%
2019-10-01 1,100500 -0,15%
2019-09-30 1,102100 +0,00%
2019-09-27 1,102100 -0,03%
2019-09-26 1,102400 -0,05%
2019-09-25 1,103000 +0,15%
2019-09-24 1,101400 -0,11%
2019-09-23 1,102600 +0,04%
2019-09-20 1,102200 +0,06%
2019-09-19 1,101500 -0,08%
2019-09-18 1,102400 +0,01%
2019-09-17 1,102300 -0,14%
2019-09-16 1,103800 -0,01%
2019-09-13 1,103900 +0,00%
2019-09-12 1,103900 -0,03%
2019-09-11 1,104200 -0,01%
2019-09-10 1,104300 +0,13%
2019-09-09 1,102900 -0,02%
2019-09-06 1,103100 +0,17%
2019-09-05 1,101200 +0,02%
2019-09-04 1,101000 +0,16%
2019-09-03 1,099200 +0,14%
2019-09-02 1,097700 -0,05%
2019-08-30 1,098200 +0,03%
2019-08-29 1,097900 -0,18%
2019-08-28 1,099900 -0,16%
2019-08-27 1,101700 -0,23%
2019-08-26 1,104200 -0,10%
2019-08-23 1,105300 -0,32%
2019-08-22 1,108900 -0,05%
2019-08-21 1,109500 +0,11%
2019-08-16 1,108300 +0,16%
2019-08-15 1,106500 +0,14%
2019-08-14 1,105000 -0,72%
2019-08-13 1,113000 -0,11%
2019-08-12 1,114200 -1,20%
2019-08-09 1,127700 +0,04%
2019-08-08 1,127300 +0,39%
2019-08-07 1,122900 -0,03%
2019-08-06 1,123200 +0,03%
2019-08-05 1,122900 -0,86%
2019-08-02 1,132600 -0,25%
2019-08-01 1,135400 -0,44%
2019-07-31 1,140400 -0,06%
2019-07-30 1,141100 -0,08%
2019-07-29 1,142000 -0,08%
2019-07-26 1,142900 -0,01%
2019-07-25 1,143000 -0,11%
2019-07-24 1,144300 +0,05%
2019-07-23 1,143700 +0,02%
2019-07-22 1,143500 -0,01%
2019-07-19 1,143600 +0,05%
2019-07-18 1,143000 +0,16%
2019-07-17 1,141200 -0,10%
2019-07-16 1,142300 -0,01%
2019-07-15 1,142400 -0,12%
2019-07-12 1,143800 +0,04%
2019-07-11 1,143300 +0,27%
2019-07-10 1,140200 +0,16%
2019-07-09 1,138400 -0,08%
2019-07-08 1,139300 +0,06%
2019-07-05 1,138600 +0,16%
2019-07-04 1,136800 +0,17%
2019-07-03 1,134900 +0,08%
2019-07-02 1,134000 -0,04%
2019-07-01 1,134500 +0,32%
2019-06-28 1,130900 +0,01%
2019-06-27 1,130800 +0,01%
2019-06-26 1,130700 +0,06%
2019-06-25 1,130000 -0,08%
2019-06-24 1,130900 -0,14%
2019-06-21 1,132500 -0,04%
2019-06-20 1,132900 +0,16%
2019-06-19 1,131100 +0,18%
2019-06-18 1,129100 +0,28%
2019-06-17 1,126000 -0,04%
2019-06-14 1,126500 +0,06%
2019-06-13 1,125800 +0,04%
2019-06-12 1,125400 +0,07%
2019-06-11 1,124600 +0,62%
2019-06-07 1,117700 +0,01%
2019-06-06 1,117600 -0,13%
2019-06-05 1,119100 +0,02%
2019-06-04 1,118900 +0,30%
2019-06-03 1,115600 -0,13%
2019-05-31 1,117000 -0,29%
2019-05-30 1,120300 -0,08%
2019-05-29 1,121200 +0,20%
2019-05-28 1,119000 -0,12%
2019-05-27 1,120300 +0,01%
2019-05-24 1,120200 +0,07%
2019-05-23 1,119400 -0,29%
2019-05-22 1,122600 -0,04%
2019-05-21 1,123100 +0,29%
2019-05-20 1,119900 -0,01%
2019-05-17 1,120000 -0,23%
2019-05-16 1,122600 -0,10%
2019-05-15 1,123700 +0,02%
2019-05-14 1,123500 +0,25%
2019-05-13 1,120700 -0,44%
2019-05-10 1,125700 +0,24%
2019-05-09 1,123000 -0,34%
2019-05-08 1,126800 +0,13%
2019-05-07 1,125300 -0,32%
2019-05-06 1,128900 -0,25%
2019-05-03 1,131700 +0,12%
2019-05-02 1,130300 -0,13%
2019-04-30 1,131800 -0,06%
2019-04-29 1,132500 +0,06%
2019-04-26 1,131800 -0,02%
2019-04-25 1,132000 -0,17%
2019-04-24 1,133900 -0,47%
2019-04-23 1,139300 -0,11%
2019-04-18 1,140600 +0,10%
2019-04-17 1,139500 +0,04%
2019-04-16 1,139100 -0,11%
2019-04-15 1,140400 -0,04%
2019-04-12 1,140900 +0,11%
2019-04-11 1,139700 +0,06%
2019-04-10 1,139000 +0,21%
2019-04-09 1,136600 +0,01%
2019-04-08 1,136500 +0,07%
2019-04-05 1,135700 +0,11%
2019-04-04 1,134400 +0,12%
2019-04-03 1,133000 -0,06%
2019-04-02 1,133700 -0,04%
2019-04-01 1,134200 +0,92%
2019-03-29 1,123900 +0,08%
2019-03-28 1,123000 +0,02%
2019-03-27 1,122800 -0,87%
2019-03-26 1,132600 -0,06%
2019-03-25 1,133300 +0,19%
2019-03-22 1,131100 -1,01%
2019-03-21 1,142600 +0,14%
2019-03-20 1,141000 +0,03%
2019-03-19 1,140700 -0,02%
2019-03-18 1,140900 +0,47%
2019-03-14 1,135600 +0,11%
2019-03-13 1,134400 -0,06%
2019-03-12 1,135100 -0,08%
2019-03-11 1,136000 +0,33%
2019-03-08 1,132300 -0,16%
2019-03-07 1,134100 -0,44%
2019-03-06 1,139100 -0,45%
2019-03-05 1,144200 +0,22%
2019-03-04 1,141700 -0,05%
2019-03-01 1,142300 -0,10%
2019-02-28 1,143400 -0,17%
2019-02-27 1,145400 +0,20%
2019-02-26 1,143100 -0,17%
2019-02-25 1,145000 +0,10%
2019-02-22 1,143800 +0,26%
2019-02-21 1,140800 -0,09%
2019-02-20 1,141800 +0,00%
2019-02-19 1,141800 +0,03%
2019-02-18 1,141500 -0,13%
2019-02-15 1,143000 +0,07%
2019-02-14 1,142200 +0,01%
2019-02-13 1,142100 -0,19%
2019-02-12 1,144300 +0,09%
2019-02-11 1,143300 -0,31%
2019-02-08 1,146800 +0,04%
2019-02-07 1,146300 -0,24%
2019-02-06 1,149100 -0,03%
2019-02-05 1,149500 +0,05%
2019-02-04 1,148900 +0,08%
2019-02-01 1,148000 +0,17%
2019-01-31 1,146100 +0,64%
2019-01-30 1,138800 +0,00%
2019-01-29 1,138800 +0,13%
2019-01-28 1,137300 -0,21%
2019-01-25 1,139700 +0,01%
2019-01-24 1,139600 +0,28%
2019-01-23 1,136400 +0,43%
2019-01-22 1,131500 -0,35%
2019-01-21 1,135500 -0,13%
2019-01-18 1,137000 +0,10%
2019-01-17 1,135900 -0,20%
2019-01-16 1,138200 +0,26%
2019-01-15 1,135200 +0,16%
2019-01-14 1,133400 +0,18%
2019-01-11 1,131400 +0,01%
2019-01-10 1,131300 +0,35%
2019-01-09 1,127400 -0,01%
2019-01-08 1,127500 -0,04%
2019-01-07 1,127900 +0,04%
2019-01-04 1,127400 +1,24%
2019-01-03 1,113600 -0,36%
2019-01-02 1,117600 +0,40%
2018-12-28 1,113100 +0,04%
2018-12-27 1,112600 +0,21%
2018-12-21 1,110300 -0,19%
2018-12-20 1,112400 +0,09%
2018-12-19 1,111400 +0,05%
2018-12-18 1,110800 -0,01%
2018-12-17 1,110900 +0,07%
2018-12-14 1,110100 -0,28%
2018-12-13 1,113200 -0,05%
2018-12-12 1,113800 +0,40%
2018-12-11 1,109400 +0,20%
2018-12-10 1,107200 -0,31%
2018-12-07 1,110600 +0,00%
2018-12-06 1,110600 -0,38%
2018-12-05 1,114800 +0,12%
2018-12-04 1,113500 -0,78%
2018-12-03 1,122300 +0,25%
2018-11-30 1,119500 -0,04%
2018-11-29 1,120000 +0,52%
2018-11-28 1,114200 +0,12%
2018-11-27 1,112900 +0,38%
2018-11-26 1,108700 -0,63%
2018-11-23 1,115700 -0,19%
2018-11-22 1,117800 +0,07%
2018-11-21 1,117000 +0,22%
2018-11-20 1,114500 +0,01%
2018-11-19 1,114400 -0,34%
2018-11-16 1,118200 -0,03%
2018-11-15 1,118500 +0,36%
2018-11-14 1,114500 +0,14%
2018-11-13 1,112900 -0,55%
2018-11-12 1,119100 -0,21%
2018-11-09 1,121400 -0,18%
2018-11-08 1,123400 -0,27%
2018-11-07 1,126400 +0,11%
2018-11-06 1,125200 +0,20%
2018-11-05 1,123000 +1,19%
2018-10-31 1,109800 -0,38%
2018-10-30 1,114000 +0,22%
2018-10-29 1,111500 -0,59%
2018-10-26 1,118100 +0,04%
2018-10-25 1,117600 +0,34%
2018-10-24 1,113800 -0,51%
2018-10-19 1,119500 +0,03%
2018-10-18 1,119200 -0,68%
2018-10-17 1,126900 +0,41%
2018-10-16 1,122300 +0,65%
2018-10-15 1,115000 +0,22%
2018-10-12 1,112500 +0,32%
2018-10-11 1,109000 -0,03%
2018-10-10 1,109300 -0,53%
2018-10-09 1,115200 +0,03%
2018-10-08 1,114900 +0,13%
2018-10-05 1,113500 +0,48%
2018-10-04 1,108200 -0,55%
2018-10-03 1,114300 +0,37%
2018-10-02 1,110200 +0,11%
2018-10-01 1,109000 +0,41%
2018-09-28 1,104500 -0,08%
2018-09-27 1,105400 +0,71%
2018-09-26 1,097600 +0,32%
2018-09-25 1,094100 -0,05%
2018-09-24 1,094700 -0,15%
2018-09-21 1,096300 +0,28%
2018-09-20 1,093200 +1,40%
2018-09-19 1,078100 -0,81%
2018-09-18 1,086900 +0,20%
2018-09-17 1,084700 -0,22%
2018-09-14 1,087100 +0,30%
2018-09-13 1,083800 +0,25%
2018-09-12 1,081100 +0,18%
2018-09-11 1,079200 +0,09%
2018-09-10 1,078200 -0,42%
2018-09-07 1,082800 +0,61%
2018-09-06 1,076200 +0,18%
2018-09-05 1,074300 -0,24%
2018-09-04 1,076900 -0,95%
2018-09-03 1,087200 -0,19%
2018-08-31 1,089300 +0,57%
2018-08-30 1,083100 -1,25%
2018-08-29 1,096800 -0,25%
2018-08-28 1,099500 -0,59%
2018-08-27 1,106000 +0,14%
2018-08-24 1,104400 +0,07%
2018-08-23 1,103600 -0,45%
2018-08-22 1,108600 +0,14%
2018-08-21 1,107100 -0,50%
2018-08-17 1,112700 -0,37%
2018-08-16 1,116800 +0,31%
2018-08-15 1,113400 -0,73%
2018-08-14 1,121600 +0,91%
2018-08-13 1,111500 -1,24%
2018-08-10 1,125400 -1,10%
2018-08-09 1,137900 -0,45%
2018-08-08 1,143000 -0,39%
2018-08-07 1,147500 -0,03%
2018-08-06 1,147900 -0,18%
2018-08-03 1,150000 +0,16%
2018-08-02 1,148200 -0,10%
2018-08-01 1,149400 +0,05%
2018-07-31 1,148800 -0,13%
2018-07-30 1,150300 +0,01%
2018-07-27 1,150200 +0,09%
2018-07-26 1,149200 +0,17%
2018-07-25 1,147200 +0,44%
2018-07-24 1,142200 +0,00%
2018-07-23 1,142200 +0,30%
2018-07-20 1,138800 -0,05%
2018-07-19 1,139400 -0,52%
2018-07-18 1,145300 +0,03%
2018-07-17 1,145000 +0,27%
2018-07-16 1,141900 -0,04%
2018-07-13 1,142400 +0,07%
2018-07-12 1,141600 +0,35%
2018-07-11 1,137600 -0,21%
2018-07-10 1,140000 +0,74%
2018-07-09 1,131600 +0,12%
2018-07-06 1,130300 +0,20%
2018-07-05 1,128000 +0,35%
2018-07-04 1,124100 +0,02%
2018-07-03 1,123900 +0,45%
2018-07-02 1,118900 -0,11%
2018-06-29 1,120100 -0,32%
2018-06-28 1,123700 +0,27%
2018-06-27 1,120700 -0,55%
2018-06-26 1,126900 +0,04%
2018-06-25 1,126400 -0,15%
2018-06-22 1,128100 +0,32%
2018-06-21 1,124500 -0,38%
2018-06-20 1,128800 +0,33%
2018-06-19 1,125100 -0,14%
2018-06-18 1,126700 +0,13%
2018-06-15 1,125200 +0,10%
2018-06-14 1,124100 -0,38%
2018-06-13 1,128400 -0,23%
2018-06-12 1,131000 +0,05%
2018-06-11 1,130400 -0,43%
2018-06-08 1,135300 +0,75%
2018-06-07 1,126900 -0,99%
2018-06-06 1,138200 +0,17%
2018-06-05 1,136300 -0,76%
2018-06-04 1,145000 +0,04%
2018-06-01 1,144500 +0,26%
2018-05-31 1,141500 -0,18%
2018-05-30 1,143600 +0,03%
2018-05-29 1,143300 -0,79%
2018-05-28 1,152400 +0,02%
2018-05-25 1,152200 +0,12%
2018-05-24 1,150800 -0,26%
2018-05-23 1,153800 -0,06%
2018-05-22 1,154500 +0,66%
2018-05-18 1,146900 -0,66%
2018-05-17 1,154500 -0,23%
2018-05-16 1,157200 +0,12%
2018-05-15 1,155800 +0,19%
2018-05-14 1,153600 -0,42%
2018-05-11 1,158500 -0,36%
2018-05-10 1,162700 +0,28%
2018-05-09 1,159400 -0,07%
2018-05-08 1,160200 -0,34%
2018-05-07 1,164100 -0,36%
2018-05-04 1,168300 -0,12%
2018-05-03 1,169700 -0,56%
2018-05-02 1,176300 -0,52%
2018-04-27 1,182400 +0,14%
2018-04-26 1,180800 +0,08%
2018-04-25 1,179900 +0,05%
2018-04-24 1,179300 +0,12%
2018-04-23 1,177900 -0,38%
2018-04-20 1,182400 -0,08%
2018-04-19 1,183300 -0,29%
2018-04-18 1,186700 +0,24%
2018-04-17 1,183800 -0,02%
2018-04-16 1,184000 -0,05%
2018-04-13 1,184600 -0,01%
2018-04-12 1,184700 +0,25%
2018-04-11 1,181800 +0,08%
2018-04-10 1,180900 +0,00%
2018-04-09 1,180900 -0,55%
2018-04-06 1,187400 -0,53%
2018-04-05 1,193700 +0,21%
2018-04-04 1,191200 +0,14%
2018-04-03 1,189500 +0,06%
2018-03-29 1,188800 +0,13%
2018-03-28 1,187200 +0,55%
2018-03-27 1,180700 -0,02%
2018-03-26 1,180900 +0,36%
2018-03-23 1,176700 -0,14%
2018-03-22 1,178400 -0,36%
2018-03-21 1,182700 +0,18%
2018-03-20 1,180600 +0,32%
2018-03-19 1,176800 -0,20%
2018-03-14 1,179100 -0,08%
2018-03-13 1,180100 -0,06%
2018-03-12 1,180800 -0,18%
2018-03-09 1,182900 +0,28%
2018-03-08 1,179600 +0,14%
2018-03-07 1,178000 -0,16%
2018-03-06 1,179900 -0,03%
2018-03-05 1,180200 +0,29%
2018-03-02 1,176800 -0,14%
2018-03-01 1,178400 -0,43%
2018-02-28 1,183500 -0,27%
2018-02-27 1,186700 -0,05%
2018-02-26 1,187300 -0,06%
2018-02-23 1,188000 +0,21%
2018-02-22 1,185500 -0,15%
2018-02-21 1,187300 +0,19%
2018-02-20 1,185100 -0,03%
2018-02-19 1,185500 -0,03%
2018-02-16 1,185800 +0,24%
2018-02-15 1,183000 -0,08%
2018-02-14 1,184000 +0,25%
2018-02-13 1,181000 -0,40%
2018-02-12 1,185800 +0,00%
2018-02-09 1,185800 +0,07%
2018-02-08 1,185000 -0,51%
2018-02-07 1,191100 -0,02%
2018-02-06 1,191300 +0,42%
2018-02-05 1,186300 -0,62%
2018-02-02 1,193700 -0,27%
2018-02-01 1,196900 +0,33%
2018-01-31 1,193000 +0,34%
2018-01-30 1,188900 -0,32%
2018-01-29 1,192700 -0,09%
2018-01-26 1,193800 -0,08%
2018-01-25 1,194700 -0,10%
2018-01-24 1,195900 +0,23%
2018-01-23 1,193200 -0,33%
2018-01-22 1,197200 -0,13%
2018-01-19 1,198700 +0,12%
2018-01-18 1,197300 +0,18%
2018-01-17 1,195200 +0,40%
2018-01-16 1,190400 -0,06%
2018-01-15 1,191100 -0,11%
2018-01-12 1,192400 +0,02%
2018-01-11 1,192200 +0,01%
2018-01-10 1,192100 -0,35%
2018-01-09 1,196300 -0,01%
2018-01-08 1,196400 +0,02%
2018-01-05 1,196200 +0,26%
2018-01-04 1,193100 +0,12%
2018-01-03 1,191700 +0,45%
2018-01-02 1,186400 +0,43%
2017-12-29 1,181300 +0,03%
2017-12-28 1,181000 -0,22%
2017-12-27 1,183600 -0,01%
2017-12-22 1,183700 -0,28%
2017-12-21 1,187000 -0,35%
2017-12-20 1,191200 +0,09%
2017-12-19 1,190100 +0,04%
2017-12-18 1,189600 +0,24%
2017-12-15 1,186800 +0,34%
2017-12-14 1,182800 -0,30%
2017-12-13 1,186300 -0,24%
2017-12-12 1,189200 -0,23%
2017-12-11 1,191900 -0,12%
2017-12-08 1,193300 +0,18%
2017-12-07 1,191200 -0,10%
2017-12-06 1,192400 -0,11%
2017-12-05 1,193700 -0,01%
2017-12-04 1,193800 +0,39%
2017-12-01 1,189200 -0,09%
2017-11-30 1,190300 -0,03%
2017-11-29 1,190600 +0,01%
2017-11-28 1,190500 +0,29%
2017-11-27 1,187000 +0,08%
2017-11-24 1,186100 -0,03%
2017-11-23 1,186400 +0,04%
2017-11-22 1,185900 -0,08%
2017-11-21 1,186800 +0,16%
2017-11-20 1,184900 +0,10%
2017-11-17 1,183700 +0,10%
2017-11-16 1,182500 +0,62%
2017-11-15 1,175200 -0,30%
2017-11-14 1,178700 -0,61%
2017-11-13 1,185900 -0,10%
2017-11-10 1,187100 -0,14%
2017-11-09 1,188800 -0,13%
2017-11-08 1,190400 +0,01%
2017-11-07 1,190300 -0,22%
2017-11-06 1,192900 +0,28%
2017-11-03 1,189600 -0,39%
2017-11-02 1,194300 +0,29%
2017-10-31 1,190800 +0,28%
2017-10-30 1,187500 -0,57%
2017-10-27 1,194300 +0,23%
2017-10-26 1,191500 -0,20%
2017-10-25 1,193900 -0,03%
2017-10-24 1,194200 -0,43%
2017-10-20 1,199400 +0,12%
2017-10-19 1,198000 -0,21%
2017-10-18 1,200500 +0,08%
2017-10-17 1,199500 +0,18%
2017-10-16 1,197400 +0,04%
2017-10-13 1,196900 +0,01%
2017-10-12 1,196800 -0,09%
2017-10-11 1,197900 +0,07%
2017-10-10 1,197100 -0,48%
2017-10-09 1,202900 -0,14%
2017-10-06 1,204600 -0,34%
2017-10-05 1,208700 -0,10%
2017-10-04 1,209900 +0,17%
2017-10-03 1,207800 -0,07%
2017-10-02 1,208600 +0,11%
2017-09-29 1,207300 +0,23%
2017-09-28 1,204500 -0,08%
2017-09-27 1,205500 -0,34%
2017-09-26 1,209600 +0,07%
2017-09-25 1,208800 -0,36%
2017-09-22 1,213200 +0,15%
2017-09-21 1,211400 -0,21%
2017-09-20 1,213900 +0,51%
2017-09-19 1,207700 -0,21%
2017-09-18 1,210200 -0,05%
2017-09-15 1,210800 +0,06%
2017-09-14 1,210100 +0,10%
2017-09-13 1,208900 +0,26%
2017-09-12 1,205800 -0,02%
2017-09-11 1,206000 +0,69%
2017-09-08 1,197700 -0,13%
2017-09-07 1,199200 -0,26%
2017-09-06 1,202300 +0,50%
2017-09-05 1,196300 -0,41%
2017-09-04 1,201200 -0,05%
2017-09-01 1,201800 +0,39%
2017-08-31 1,197100 -0,16%
2017-08-30 1,199000 +0,56%
2017-08-29 1,192300 +0,05%
2017-08-28 1,191700 -0,43%
2017-08-25 1,196900 -0,05%
2017-08-24 1,197500 +0,21%
2017-08-23 1,195000 -0,25%
2017-08-22 1,198000 +0,41%
2017-08-21 1,193100 -0,25%
2017-08-18 1,196100 +0,21%
2017-08-17 1,193600 -0,49%
2017-08-16 1,199500 +0,01%
2017-08-15 1,199400 +0,50%
2017-08-14 1,193400 +0,61%
2017-08-11 1,186200 +0,01%
2017-08-10 1,186100 -0,49%
2017-08-09 1,192000 -0,41%
2017-08-08 1,196900 -0,11%
2017-08-07 1,198200 -0,06%
2017-08-04 1,198900 +0,29%
2017-08-03 1,195400 -0,25%
2017-08-02 1,198400 +0,20%
2017-08-01 1,196000 -0,02%
2017-07-31 1,196200 -0,28%
2017-07-28 1,199500 -0,36%
2017-07-27 1,203800 +0,13%
2017-07-26 1,202200 -0,01%
2017-07-25 1,202300 +0,00%
2017-07-24 1,202300 -0,14%
2017-07-21 1,204000 -0,48%
2017-07-20 1,209800 -0,12%
2017-07-19 1,211300 +0,02%
2017-07-18 1,211000 -0,21%
2017-07-17 1,213500 +0,04%
2017-07-14 1,213000 +0,11%
2017-07-13 1,211700 +0,20%
2017-07-12 1,209300 +0,52%
2017-07-11 1,203100 -0,28%
2017-07-10 1,206500 +0,39%
2017-07-07 1,201800 +0,45%
2017-07-06 1,196400 -0,18%
2017-07-05 1,198600 -0,36%
2017-07-04 1,202900 +0,07%
2017-07-03 1,202000 +0,17%
2017-06-30 1,200000 +0,03%
2017-06-29 1,199700 -0,50%
2017-06-28 1,205700 +0,20%
2017-06-27 1,203300 -0,59%
2017-06-26 1,210500 +0,53%
2017-06-23 1,204100 +0,11%
2017-06-22 1,202800 +0,33%
2017-06-21 1,198900 -0,32%
2017-06-20 1,202700 -0,71%
2017-06-19 1,211300 +0,31%
2017-06-16 1,207500 -0,14%
2017-06-15 1,209200 +0,25%
2017-06-14 1,206200 +0,10%
2017-06-13 1,205000 +0,15%
2017-06-12 1,203200 -0,12%
2017-06-09 1,204700 +0,13%
2017-06-08 1,203100 +0,30%
2017-06-07 1,199500 +0,14%
2017-06-06 1,197800 +0,27%
2017-06-02 1,194600 -0,57%
2017-06-01 1,201400 +0,38%
2017-05-31 1,196800 +0,17%
2017-05-30 1,194800 -0,56%
2017-05-29 1,201500 -0,01%
2017-05-26 1,201600 +0,21%
2017-05-25 1,199100 +0,10%
2017-05-24 1,197900 +0,09%
2017-05-23 1,196800 +0,65%
2017-05-22 1,189100 -0,11%
2017-05-19 1,190400 +0,76%
2017-05-18 1,181400 -1,93%
2017-05-17 1,204600 -1,38%
2017-05-16 1,221500 -0,30%
2017-05-15 1,225200 +0,35%
2017-05-12 1,220900 -0,11%
2017-05-11 1,222200 +0,30%
2017-05-10 1,218600 +0,45%
2017-05-09 1,213200 +0,22%
2017-05-08 1,210500 +0,01%
2017-05-05 1,210400 +0,20%
2017-05-04 1,208000 -0,89%
2017-05-03 1,218900 +0,29%
2017-05-02 1,215400 +0,30%
2017-04-28 1,211800 +0,32%
2017-04-27 1,207900 +0,25%
2017-04-26 1,204900 -0,57%
2017-04-25 1,211800 +0,00%
2017-04-24 1,211800 +0,14%
2017-04-21 1,210100 -0,13%
2017-04-20 1,211700 +0,32%
2017-04-19 1,207800 -0,28%
2017-04-18 1,211200 -0,31%
2017-04-13 1,215000 +0,11%
2017-04-12 1,213700 +0,06%
2017-04-11 1,213000 -0,54%
2017-04-10 1,219600 -0,03%
2017-04-07 1,220000 +0,43%
2017-04-06 1,214800 +0,10%
2017-04-05 1,213600 -0,16%
2017-04-04 1,215500 +0,10%
2017-04-03 1,214300 -0,13%
2017-03-31 1,215900 -0,12%
2017-03-30 1,217400 +0,50%
2017-03-29 1,211400 +0,56%
2017-03-28 1,204600 +0,02%
2017-03-27 1,204400 -0,72%
2017-03-24 1,213100 +0,52%
2017-03-23 1,206800 +0,10%
2017-03-22 1,205600 -0,05%
2017-03-21 1,206200 -0,58%
2017-03-20 1,213200 +0,23%
2017-03-17 1,210400 +0,17%
2017-03-16 1,208400 +0,31%
2017-03-14 1,204700 -0,19%
2017-03-13 1,207000 +0,23%
2017-03-10 1,204200 +0,31%
2017-03-09 1,200500 -0,38%
2017-03-08 1,205100 -0,40%
2017-03-07 1,209900 +0,40%
2017-03-06 1,205100 +0,07%
2017-03-03 1,204200 +0,22%
2017-03-02 1,201600 -0,18%
2017-03-01 1,203800 +0,90%
2017-02-28 1,193100 -0,37%
2017-02-27 1,197500 +0,06%
2017-02-24 1,196800 -0,66%
2017-02-23 1,204800 +0,28%
2017-02-22 1,201400 +0,10%
2017-02-21 1,200200 +0,72%
2017-02-20 1,191600 +0,18%
2017-02-17 1,189500 -0,21%
2017-02-16 1,192000 -0,86%
2017-02-15 1,202400 +0,07%
2017-02-14 1,201500 +0,52%
2017-02-13 1,195300 +0,41%
2017-02-10 1,190400 +0,37%
2017-02-09 1,186000 +0,64%
2017-02-08 1,178500 -0,10%
2017-02-07 1,179700 +0,11%
2017-02-06 1,178400 -0,43%
2017-02-03 1,183500 +0,34%
2017-02-02 1,179500 +0,35%
2017-02-01 1,175400 +0,56%
2017-01-31 1,168900 -0,79%
2017-01-30 1,178200 -0,17%
2017-01-27 1,180200 +0,63%
2017-01-26 1,172800 +0,24%
2017-01-25 1,170000 +0,35%
2017-01-24 1,165900 +0,33%
2017-01-23 1,162100 -0,26%
2017-01-20 1,165100 +0,36%
2017-01-19 1,160900 +0,14%
2017-01-18 1,159300 +0,33%
2017-01-17 1,155500 -0,38%
2017-01-16 1,159900 -0,34%
2017-01-13 1,163800 +0,04%
2017-01-12 1,163300 +0,25%
2017-01-11 1,160400 -0,36%
2017-01-10 1,164600 -0,50%
2017-01-09 1,170500 -0,52%
2017-01-06 1,176600 +0,94%
2017-01-05 1,165700 -0,33%
2017-01-04 1,169600 -0,40%
2017-01-03 1,174300 -0,13%
2017-01-02 1,175800 +0,38%
2016-12-30 1,171300 -0,27%
2016-12-29 1,174500 -0,15%
2016-12-28 1,176300 -0,08%
2016-12-27 1,177300 -0,09%
2016-12-23 1,178400 +0,15%
2016-12-22 1,176600 +0,00%
2016-12-21 1,176600 -0,08%
2016-12-20 1,177500 +0,29%
2016-12-19 1,174100 +0,18%
2016-12-16 1,172000 -0,40%
2016-12-15 1,176700 +0,61%
2016-12-14 1,169600 +0,42%
2016-12-13 1,164700 +0,13%
2016-12-12 1,163200 +0,04%
2016-12-09 1,162700 +0,53%
2016-12-08 1,156600 +0,78%
2016-12-07 1,147600 +0,29%
2016-12-06 1,144300 +0,79%
2016-12-05 1,135300 +0,36%
2016-12-02 1,131200 -0,14%
2016-12-01 1,132800 -0,70%
2016-11-30 1,140800 +1,41%
2016-11-29 1,124900 -0,23%
2016-11-28 1,127500 -0,07%
2016-11-25 1,128300 -0,39%
2016-11-24 1,132700 -0,01%
2016-11-23 1,132800 +0,29%
2016-11-22 1,129500 -0,11%
2016-11-21 1,130700 +0,27%
2016-11-18 1,127700 +0,20%
2016-11-17 1,125400 +0,40%
2016-11-16 1,120900 +0,23%
2016-11-15 1,118300 +0,78%
2016-11-14 1,109600 +0,90%
2016-11-11 1,099700 -0,99%
2016-11-10 1,110700 -1,92%
2016-11-09 1,132500 -1,30%
2016-11-08 1,147400 +0,94%
2016-11-07 1,136700 +1,62%
2016-11-04 1,118600 -0,12%
2016-11-03 1,119900 -0,09%
2016-11-02 1,120900 -1,58%
2016-10-28 1,138900 -0,86%
2016-10-27 1,148800 +0,03%
2016-10-26 1,148400 -0,39%
2016-10-25 1,152900 +0,06%
2016-10-24 1,152200 +0,61%
2016-10-21 1,145200 +0,10%
2016-10-20 1,144000 +0,45%
2016-10-19 1,138900 +0,17%
2016-10-18 1,137000 +0,58%
2016-10-17 1,130400 -0,25%
2016-10-14 1,133200 +0,47%
2016-10-13 1,127900 -0,42%
2016-10-12 1,132700 +0,31%
2016-10-11 1,129200 +0,12%
2016-10-10 1,127800 +0,89%
2016-10-07 1,117800 -0,55%
2016-10-06 1,124000 +0,26%
2016-10-05 1,121100 +0,59%
2016-10-04 1,114500 +0,19%
2016-10-03 1,112400 +0,59%
2016-09-30 1,105900 +0,23%
2016-09-29 1,103400 -0,15%
2016-09-28 1,105100 +0,18%
2016-09-27 1,103100 +0,78%
2016-09-26 1,094600 -0,55%
2016-09-23 1,100700 -0,34%
2016-09-22 1,104400 +0,26%
2016-09-21 1,101500 -0,09%
2016-09-20 1,102500 -0,05%
2016-09-19 1,103000 -0,22%
2016-09-16 1,105400 +0,19%
2016-09-15 1,103300 -0,01%
2016-09-14 1,103400 -0,39%
2016-09-13 1,107700 -0,40%
2016-09-12 1,112100 -0,30%
2016-09-09 1,115400 -0,55%
2016-09-08 1,121600 +0,03%
2016-09-07 1,121300 -0,01%
2016-09-06 1,121400 -0,04%
2016-09-05 1,121800 -0,03%
2016-09-02 1,122100 +0,83%
2016-09-01 1,112900 -0,22%
2016-08-31 1,115300 -0,04%
2016-08-30 1,115700 +0,28%
2016-08-29 1,112600 -0,20%
2016-08-26 1,114800 +0,38%
2016-08-25 1,110600 +0,33%
2016-08-24 1,106900 +0,14%
2016-08-23 1,105400 -0,49%
2016-08-22 1,110800 -0,30%
2016-08-19 1,114100 +0,13%
2016-08-18 1,112700 -0,42%
2016-08-17 1,117400 -0,31%
2016-08-16 1,120900 -0,51%
2016-08-15 1,126600 +0,34%
2016-08-12 1,122800 -0,69%
2016-08-11 1,130600 +0,56%
2016-08-10 1,124300 -0,18%
2016-08-09 1,126300 +0,05%
2016-08-08 1,125700 +0,45%
2016-08-05 1,120700 +0,91%
2016-08-04 1,110600 +0,31%
2016-08-03 1,107200 +0,38%
2016-08-02 1,103000 -0,69%
2016-08-01 1,110700 +0,02%
2016-07-29 1,110500 -0,91%
2016-07-28 1,120700 -0,13%
2016-07-27 1,122200 -0,12%
2016-07-26 1,123600 -0,47%
2016-07-25 1,128900 -0,78%
2016-07-22 1,137800 +0,40%
2016-07-21 1,133300 -0,58%
2016-07-20 1,139900 +0,23%
2016-07-19 1,137300 -0,08%
2016-07-18 1,138200 +0,46%
2016-07-15 1,133000 -0,03%
2016-07-14 1,133300 +0,77%
2016-07-13 1,124600 -0,35%
2016-07-12 1,128500 +1,14%
2016-07-11 1,115800 +1,27%
2016-07-08 1,101800 +0,71%
2016-07-07 1,094000 -0,17%
2016-07-06 1,095900 -0,53%
2016-07-05 1,101700 -0,86%
2016-07-04 1,111300 -0,31%
2016-07-01 1,114800 -0,28%
2016-06-30 1,117900 +0,42%
2016-06-29 1,113200 +1,30%
2016-06-28 1,098900 +1,27%
2016-06-27 1,085100 -0,32%
2016-06-24 1,088600 -2,15%
2016-06-23 1,112500 +0,87%
2016-06-22 1,102900 -0,01%
2016-06-21 1,103000 +0,80%
2016-06-20 1,094200 +0,37%
2016-06-17 1,090200 +0,33%
2016-06-16 1,086600 -0,62%
2016-06-15 1,093400 -0,15%
2016-06-14 1,095000 +0,02%
2016-06-13 1,094800 -1,08%
2016-06-10 1,106800 -0,73%
2016-06-09 1,114900 -0,06%
2016-06-08 1,115600 +0,49%
2016-06-07 1,110200 +0,54%
2016-06-06 1,104200 +0,82%
2016-06-03 1,095200 -0,81%
2016-06-02 1,104100 -0,23%
2016-06-01 1,106600 -0,67%
2016-05-31 1,114100 -0,26%
2016-05-30 1,117000 -0,04%
2016-05-27 1,117500 +0,48%
2016-05-26 1,112200 -0,13%
2016-05-25 1,113700 +0,20%
2016-05-24 1,111500 +0,47%
2016-05-23 1,106300 -0,67%
2016-05-20 1,113800 +0,25%
2016-05-19 1,111000 -0,25%
2016-05-18 1,113800 -0,04%
2016-05-17 1,114200 +0,25%
2016-05-13 1,111400 -0,41%
2016-05-12 1,116000 +0,46%
2016-05-11 1,110900 -0,19%
2016-05-10 1,113000 +0,89%
2016-05-09 1,103200 -0,27%
2016-05-06 1,106200 +0,18%
2016-05-05 1,104200 +0,31%
2016-05-04 1,100800 -0,49%
2016-05-03 1,106200 -0,95%
2016-05-02 1,116800 -0,52%
2016-04-29 1,122600 -0,45%
2016-04-28 1,127700 -0,85%
2016-04-27 1,137400 +0,14%
2016-04-26 1,135800 +0,34%
2016-04-25 1,132000 -0,40%
2016-04-22 1,136500 +0,77%
2016-04-21 1,127800 -0,64%
2016-04-20 1,135100 +0,86%
2016-04-19 1,125400 +0,59%
2016-04-18 1,118800 -0,09%
2016-04-15 1,119800 -0,86%
2016-04-14 1,129500 +0,09%
2016-04-13 1,128500 +0,91%
2016-04-12 1,118300 +0,71%
2016-04-11 1,110400 +0,62%
2016-04-08 1,103600 +0,53%
2016-04-07 1,097800 -0,83%
2016-04-06 1,107000 +0,05%
2016-04-05 1,106500 -1,06%
2016-04-04 1,118300 -0,43%
2016-04-01 1,123100 -0,17%
2016-03-31 1,125000 +0,16%
2016-03-30 1,123200 +0,42%
2016-03-29 1,118500 +0,12%
2016-03-25 1,117200 +0,02%
2016-03-24 1,117000 -0,18%
2016-03-23 1,119000 -0,44%
2016-03-22 1,124000 +0,63%
2016-03-21 1,117000 +0,17%
2016-03-18 1,115100 +0,30%
2016-03-17 1,111800 +0,93%
2016-03-16 1,101600 -1,65%
2016-03-11 1,120100 +1,12%
2016-03-10 1,107700 -0,48%
2016-03-09 1,113000 +0,83%
2016-03-08 1,103800 -0,67%
2016-03-07 1,111200 +0,00%
2016-03-05 1,111200 +0,00%
2016-03-04 1,111200 +0,79%
2016-03-03 1,102500 +0,09%
2016-03-02 1,101500 +0,23%
2016-03-01 1,099000 +1,38%
2016-02-29 1,084000 +0,31%
2016-02-26 1,080600 +0,47%
2016-02-25 1,075500 +0,14%
2016-02-24 1,074000 -0,22%
2016-02-23 1,076400 -0,47%
2016-02-22 1,081500 +1,02%
2016-02-19 1,070600 -0,45%
2016-02-18 1,075400 -0,07%
2016-02-17 1,076200 +0,63%
2016-02-16 1,069500 -0,58%
2016-02-15 1,075700 +1,02%
2016-02-12 1,064800 +0,94%
2016-02-11 1,054900 -1,28%
2016-02-10 1,068600 -0,26%
2016-02-09 1,071400 -0,73%
2016-02-08 1,079300 -1,13%
2016-02-05 1,091600 -0,47%
2016-02-04 1,096700 -0,02%
2016-02-03 1,096900 -0,16%
2016-02-02 1,098700 -1,43%
2016-02-01 1,114600 +0,00%
2016-01-29 1,114600 +1,57%
2016-01-28 1,097400 +0,69%
2016-01-27 1,089900 -0,43%
2016-01-26 1,094600 +0,51%
2016-01-25 1,089100 -0,73%
2016-01-22 1,097100 +1,93%
2016-01-21 1,076300 +0,06%
2016-01-20 1,075700 -0,88%
2016-01-19 1,085200 +0,21%
2016-01-18 1,082900 +0,30%
2016-01-15 1,079700 -1,48%
2016-01-14 1,095900 +0,05%
2016-01-13 1,095400 +0,05%
2016-01-12 1,094900 -0,16%
2016-01-11 1,096700 +0,21%
2016-01-08 1,094400 -0,39%
2016-01-07 1,098700 -0,89%
2016-01-06 1,108600 -1,11%
2016-01-05 1,121100 +0,39%
2016-01-04 1,116700 -0,96%
2015-12-31 1,127500 +0,24%
2015-12-30 1,124800 -0,56%
2015-12-29 1,131100 +0,19%
2015-12-28 1,129000 -0,04%
2015-12-23 1,129500 +0,12%
2015-12-22 1,128100 +0,04%
2015-12-21 1,127600 -0,16%
2015-12-18 1,129400 -0,52%
2015-12-17 1,135300 +0,09%
2015-12-16 1,134300 +0,54%
2015-12-15 1,128200 +1,05%
2015-12-14 1,116500 -0,05%
2015-12-12 1,117100 +0,00%
2015-12-11 1,117100 -1,46%
2015-12-10 1,133600 -0,08%
2015-12-09 1,134500 -0,56%
2015-12-08 1,140900 -0,59%
2015-12-07 1,147700 -0,74%
2015-12-04 1,156300 +0,27%
2015-12-03 1,153200 -0,83%
2015-12-02 1,162800 +0,05%
2015-12-01 1,162200 -0,02%
2015-11-30 1,162400 +0,06%
2015-11-27 1,161700 -0,51%
2015-11-26 1,167600 -0,26%
2015-11-25 1,170600 +0,24%
2015-11-24 1,167800 +0,26%
2015-11-23 1,164800 -0,29%
2015-11-20 1,168200 +0,46%
2015-11-19 1,162800 +0,13%
2015-11-18 1,161300 +0,82%
2015-11-17 1,151900 +0,15%
2015-11-16 1,150200 +0,28%
2015-11-13 1,147000 -0,24%
2015-11-12 1,149800 -0,52%
2015-11-11 1,155800 +0,12%
2015-11-10 1,154400 +0,30%
2015-11-09 1,151000 -0,45%
2015-11-06 1,156200 +0,26%
2015-11-05 1,153200 -0,31%
2015-11-04 1,156800 +0,25%
2015-11-03 1,153900 +0,75%
2015-11-02 1,145300 +0,17%
2015-10-30 1,143300 +0,06%
2015-10-29 1,142600 -0,26%
2015-10-28 1,145600 +0,42%
2015-10-27 1,140800 -0,36%
2015-10-26 1,144900 +0,22%
2015-10-22 1,142400 +1,50%
2015-10-21 1,125500 -0,45%
2015-10-20 1,130600 -0,48%
2015-10-19 1,136000 -0,20%
2015-10-16 1,138300 -0,28%
2015-10-15 1,141500 +1,04%
2015-10-14 1,129700 +0,09%
2015-10-13 1,128700 -1,02%
2015-10-12 1,140300 -0,12%
2015-10-09 1,141700 +0,11%
2015-10-08 1,140400 +0,69%
2015-10-07 1,132600 +0,99%
2015-10-06 1,121500 -0,12%
2015-10-05 1,122800 +1,12%
2015-10-02 1,110400 +0,33%
2015-10-01 1,106800 -0,04%
2015-09-30 1,107200 +1,00%
2015-09-29 1,096200 -0,12%
2015-09-28 1,097500 -1,05%
2015-09-25 1,109200 +0,09%
2015-09-24 1,108200 +0,06%
2015-09-23 1,107500 -0,92%
2015-09-22 1,117800 -0,83%
2015-09-21 1,127200 +0,06%
2015-09-18 1,126500 +0,27%
2015-09-17 1,123500 -0,36%
2015-09-16 1,127600 +0,32%
2015-09-15 1,124000 +0,51%
2015-09-14 1,118300 +0,13%
2015-09-11 1,116900 -0,12%
2015-09-10 1,118200 -0,04%
2015-09-09 1,118600 +0,13%
2015-09-08 1,117100 +0,69%
2015-09-07 1,109400 -0,41%
2015-09-04 1,114000 -1,00%
2015-09-03 1,125200 +0,05%
2015-09-02 1,124600 +0,15%
2015-09-01 1,122900 -1,02%
2015-08-31 1,134500 -0,16%
2015-08-28 1,136300 +0,42%
2015-08-27 1,131600 +1,82%
2015-08-26 1,111400 +0,92%
2015-08-25 1,101300 +0,53%
2015-08-24 1,095500 -4,15%
2015-08-19 1,142900 -0,76%
2015-08-18 1,151700 +0,29%
2015-08-17 1,148400 -0,17%
2015-08-14 1,150300 -0,18%
2015-08-13 1,152400 -0,07%
2015-08-12 1,153200 -0,54%
2015-08-11 1,159500 -0,85%
2015-08-10 1,169400 +0,11%
2015-08-08 1,168100 +0,00%
2015-08-07 1,168100 -0,15%
2015-08-06 1,169900 -0,25%
2015-08-05 1,172800 -0,24%
2015-08-04 1,175600 +0,07%
2015-08-03 1,174800 -0,33%
2015-07-31 1,178700 -0,06%
2015-07-30 1,179400 -0,26%
2015-07-29 1,182500 +0,36%
2015-07-28 1,178300 +0,26%
2015-07-27 1,175200 -0,52%
2015-07-24 1,181300 -0,51%
2015-07-23 1,187300 -0,69%
2015-07-22 1,195600 -0,27%
2015-07-21 1,198800 -0,27%
2015-07-20 1,202000 -0,16%
2015-07-17 1,203900 -0,12%
2015-07-16 1,205400 +0,23%
2015-07-15 1,202600 -0,04%
2015-07-14 1,203100 -0,16%
2015-07-13 1,205000 +0,62%
2015-07-10 1,197600 +0,52%
2015-07-09 1,191400 +0,73%
2015-07-08 1,182800 -0,77%
2015-07-07 1,192000 -0,26%
2015-07-06 1,195100 -0,25%
2015-07-03 1,198100 -0,17%
2015-07-02 1,200100 +0,14%
2015-07-01 1,198400 +0,31%
2015-06-30 1,194700 +0,35%
2015-06-29 1,190500 -1,05%
2015-06-26 1,203100 -0,12%
2015-06-25 1,204600 -0,12%
2015-06-24 1,206000 -0,39%
2015-06-23 1,210700 +0,49%
2015-06-22 1,204800 +0,53%
2015-06-19 1,198400 -0,26%
2015-06-18 1,201500 +0,16%
2015-06-17 1,199600 +0,18%
2015-06-16 1,197500 +0,11%
2015-06-15 1,196200 -0,35%
2015-06-12 1,200400 -0,08%
2015-06-11 1,201400 +0,10%
2015-06-10 1,200200 -0,02%
2015-06-09 1,200400 +0,23%
2015-06-08 1,197700 -0,55%
2015-06-05 1,204300 +0,02%
2015-06-04 1,204000 -0,27%
2015-06-03 1,207200 -0,27%
2015-06-02 1,210500 -0,30%
2015-06-01 1,214200 +0,00%
2015-05-29 1,214200 -0,22%
2015-05-28 1,216900 -0,13%
2015-05-27 1,218500 +0,06%
2015-05-26 1,217800 -0,30%
2015-05-22 1,221500 +0,22%
2015-05-21 1,218800 -0,20%
2015-05-20 1,221200 +0,26%
2015-05-19 1,218000 +0,06%
2015-05-18 1,217300 +0,12%
2015-05-15 1,215800 +0,12%
2015-05-14 1,214300 +0,50%
2015-05-13 1,208300 -0,07%
2015-05-12 1,209100 -0,34%
2015-05-11 1,213200 -0,30%
2015-05-08 1,216900 +0,65%
2015-05-07 1,209100 -0,17%
2015-05-06 1,211100 -0,26%
2015-05-05 1,214200 -0,02%
2015-05-04 1,214400 -0,05%
2015-04-30 1,215000 -0,81%
2015-04-29 1,224900 -0,38%
2015-04-28 1,229600 +0,19%
2015-04-27 1,227300 +0,45%
2015-04-24 1,221800 +0,04%
2015-04-23 1,221300 -0,19%
2015-04-22 1,223600 +0,46%
2015-04-21 1,218000 +0,09%
2015-04-20 1,216900 -0,14%
2015-04-17 1,218600 -0,31%
2015-04-16 1,222400 +0,24%
2015-04-15 1,219500 -0,04%
2015-04-14 1,220000 +0,13%
2015-04-13 1,218400 -0,50%
2015-04-10 1,224500 -0,27%
2015-04-09 1,227800 +0,14%
2015-04-08 1,226100 +0,47%
2015-04-07 1,220400 +0,52%
2015-04-03 1,214100 +0,02%
2015-04-02 1,213800 +0,30%
2015-04-01 1,210200 +0,48%
2015-03-31 1,204400 +0,25%
2015-03-30 1,201400 +0,18%
2015-03-27 1,199300 -0,38%
2015-03-26 1,203900 -0,02%
2015-03-25 1,204100 -0,30%
2015-03-24 1,207700 +0,25%
2015-03-23 1,204700 +0,54%
2015-03-20 1,198200 +0,04%
2015-03-19 1,197700 +0,05%
2015-03-18 1,197100 -0,16%
2015-03-17 1,199000 -0,03%
2015-03-16 1,199400 -0,04%
2015-03-13 1,199900 -0,46%
2015-03-12 1,205500 -0,13%
2015-03-11 1,207100 +0,72%
2015-03-10 1,198500 -0,51%
2015-03-09 1,204600 -0,21%
2015-03-06 1,207100 -0,19%
2015-03-05 1,209400 -0,06%
2015-03-04 1,210100 -0,17%
2015-03-03 1,212200 -0,02%
2015-03-02 1,212500 -0,07%
2015-02-27 1,213400 +0,07%
2015-02-26 1,212600 +0,57%
2015-02-25 1,205700 +0,12%
2015-02-24 1,204200 +0,35%
2015-02-23 1,200000 -0,11%
2015-02-20 1,201300 -0,09%
2015-02-19 1,202400 -0,17%
2015-02-18 1,204400 -0,32%
2015-02-17 1,208300 -0,05%
2015-02-16 1,208900 +0,01%
2015-02-13 1,208800 +0,27%
2015-02-12 1,205600 +0,20%
2015-02-11 1,203200 -0,36%
2015-02-10 1,207600 -0,37%
2015-02-09 1,212100 -0,19%
2015-02-06 1,214400 +0,31%
2015-02-05 1,210600 +0,12%
2015-02-04 1,209200 -0,11%
2015-02-03 1,210500 +0,72%
2015-02-02 1,201800 +0,01%
2015-01-30 1,201700 -0,65%
2015-01-29 1,209600 -0,24%
2015-01-28 1,212500 -0,39%
2015-01-27 1,217300 -0,23%
2015-01-26 1,220100 -0,07%
2015-01-23 1,221000 +0,48%
2015-01-22 1,215200 +0,98%
2015-01-21 1,203400 -0,14%
2015-01-20 1,205100 +0,03%
2015-01-19 1,204700 -0,47%
2015-01-16 1,210400 +0,58%
2015-01-15 1,203400 -0,07%
2015-01-14 1,204300 -0,01%
2015-01-13 1,204400 -0,01%
2015-01-12 1,204500 -0,38%
2015-01-10 1,209100 +0,00%
2015-01-09 1,209100 -0,02%
2015-01-08 1,209300 +0,85%
2015-01-07 1,199100 +0,43%
2015-01-06 1,194000 -0,30%
2015-01-05 1,197600 -0,97%
2014-12-31 1,209300 +0,14%
2014-12-30 1,207600 -0,04%
2014-12-29 1,208100 +0,02%
2014-12-23 1,207800 -0,20%
2014-12-22 1,210200 +0,04%
2014-12-19 1,209700 +0,22%
2014-12-18 1,207000 +0,78%
2014-12-17 1,197700 +0,79%
2014-12-16 1,188300 -0,64%
2014-12-15 1,195900 -0,69%
2014-12-13 1,204200 +0,00%
2014-12-12 1,204200 -0,47%
2014-12-11 1,209900 -0,17%
2014-12-10 1,211900 -0,82%
2014-12-09 1,221900 -0,19%
2014-12-08 1,224200 -0,27%
2014-12-05 1,227500 -0,08%
2014-12-04 1,228500 -0,24%
2014-12-03 1,231400 +0,13%
2014-12-02 1,229800 -0,05%
2014-12-01 1,230400 -0,42%
2014-11-28 1,235600 -0,48%
2014-11-27 1,241600 +0,02%
2014-11-26 1,241300 -0,01%
2014-11-25 1,241400 -0,03%
2014-11-24 1,241800 -0,12%
2014-11-21 1,243300 +0,55%
2014-11-20 1,236500 +0,06%
2014-11-19 1,235700 -0,11%
2014-11-18 1,237000 +0,12%
2014-11-17 1,235500 +0,04%
2014-11-14 1,235000 -0,04%
2014-11-13 1,235500 -0,23%
2014-11-12 1,238300 +0,06%
2014-11-11 1,237600 -0,06%
2014-11-10 1,238300 +0,06%
2014-11-07 1,237600 -0,03%
2014-11-06 1,238000 -0,06%
2014-11-05 1,238700 -0,05%
2014-11-04 1,239300 -0,13%
2014-11-03 1,240900 -0,23%
2014-10-31 1,243800 +0,19%
2014-10-30 1,241400 +0,15%
2014-10-29 1,239600 +0,16%
2014-10-28 1,237600 +0,50%
2014-10-27 1,231500 +0,03%
2014-10-22 1,231100 +0,15%
2014-10-21 1,229200 +0,18%
2014-10-20 1,227000 -0,07%
2014-10-18 1,227800 +0,00%
2014-10-17 1,227800 +0,58%
2014-10-16 1,220700 -0,17%
2014-10-15 1,222800 -0,61%
2014-10-14 1,230300 -0,23%
2014-10-13 1,233100 +0,08%
2014-10-10 1,232100 -0,48%
2014-10-09 1,238100 +0,20%
2014-10-08 1,235600 +0,10%
2014-10-07 1,234400 -0,19%
2014-10-06 1,236700 +0,02%
2014-10-03 1,236500 +0,13%
2014-10-02 1,234900 +0,12%
2014-10-01 1,233400 -0,19%
2014-09-30 1,235700 +0,19%
2014-09-29 1,233300 -0,50%
2014-09-26 1,239500 -0,07%
2014-09-25 1,240400 -0,55%
2014-09-24 1,247300 +0,33%
2014-09-23 1,243200 -0,11%
2014-09-22 1,244600 -0,25%
2014-09-19 1,247700 +0,19%
2014-09-18 1,245300 -0,12%
2014-09-17 1,246800 +0,20%
2014-09-16 1,244300 +0,10%
2014-09-15 1,243000 -0,22%
2014-09-12 1,245700 -0,22%
2014-09-11 1,248500 -0,06%
2014-09-10 1,249200 +0,14%
2014-09-09 1,247500 -0,65%
2014-09-08 1,255700 +0,11%
2014-09-05 1,254300 +0,12%
2014-09-04 1,252800 +0,34%
2014-09-03 1,248500 +0,12%
2014-09-02 1,247000 -0,21%
2014-09-01 1,249600 +0,04%
2014-08-29 1,249100 +0,19%
2014-08-28 1,246700 -0,29%
2014-08-27 1,250300 +0,14%
2014-08-26 1,248600 +0,26%
2014-08-25 1,245300 -0,06%
2014-08-22 1,246100 +0,09%
2014-08-21 1,245000 -0,11%
2014-08-19 1,246400 +0,19%
2014-08-18 1,244000 +0,31%
2014-08-15 1,240200 +0,07%
2014-08-14 1,239300 +0,45%
2014-08-13 1,233700 +0,15%
2014-08-12 1,231900 +0,11%
2014-08-11 1,230500 +0,51%
2014-08-08 1,224200 +0,04%
2014-08-07 1,223700 -0,31%
2014-08-06 1,227500 -0,41%
2014-08-05 1,232600 -0,16%
2014-08-04 1,234600 +0,22%
2014-08-01 1,231900 -0,49%
2014-07-31 1,238000 -0,47%
2014-07-30 1,243900 -0,08%
2014-07-29 1,244900 -0,06%
2014-07-28 1,245600 -0,05%
2014-07-25 1,246200 +0,01%
2014-07-24 1,246100 -0,16%
2014-07-23 1,248100 +0,27%
2014-07-22 1,244800 +0,20%
2014-07-21 1,242300 +0,17%
2014-07-18 1,240200 +0,17%
2014-07-17 1,238100 -0,38%
2014-07-16 1,242800 +0,01%
2014-07-15 1,242700 -0,21%
2014-07-14 1,245300 +0,19%
2014-07-11 1,242900 -0,10%
2014-07-10 1,244200 -0,21%
2014-07-09 1,246800 +0,06%
2014-07-08 1,246000 +0,14%
2014-07-07 1,244300 -0,08%
2014-07-04 1,245300 +0,02%
2014-07-03 1,245100 +0,14%
2014-07-02 1,243400 +0,10%
2014-07-01 1,242100 +0,06%
2014-06-30 1,241400 +0,00%
2014-06-27 1,241400 +0,00%
2014-06-26 1,241400 +0,06%
2014-06-25 1,240700 +0,02%
2014-06-24 1,240400 +0,08%
2014-06-23 1,239400 +0,15%
2014-06-20 1,237500 -0,15%
2014-06-19 1,239400 +0,12%
2014-06-18 1,237900 +0,11%
2014-06-17 1,236600 -0,16%
2014-06-16 1,238600 -0,33%
2014-06-13 1,242700 +0,05%
2014-06-12 1,242100 -0,13%
2014-06-11 1,243700 -0,14%
2014-06-10 1,245500 +0,02%
2014-06-06 1,245200 +0,64%
2014-06-05 1,237300 +0,23%
2014-06-04 1,234400 +0,08%
2014-06-03 1,233400 -0,09%
2014-06-02 1,234500 -0,02%
2014-05-30 1,234800 -0,11%
2014-05-29 1,236100 +0,19%
2014-05-28 1,233700 +0,11%
2014-05-27 1,232400 -0,06%
2014-05-26 1,233200 +0,01%
2014-05-23 1,233100 +0,12%
2014-05-22 1,231600 +0,33%
2014-05-21 1,227600 +0,17%
2014-05-20 1,225500 -0,26%
2014-05-19 1,228700 +0,15%
2014-05-16 1,226800 -0,03%
2014-05-14 1,227200 -0,04%
2014-05-13 1,227700 +0,27%
2014-05-12 1,224400 +0,01%
2014-05-10 1,224300 +0,01%
2014-05-09 1,224200 +0,10%
2014-05-08 1,223000 +0,30%
2014-05-07 1,219300 +0,47%
2014-05-06 1,213600 +0,05%
2014-05-05 1,213000 +0,07%
2014-04-30 1,212200 -0,11%
2014-04-29 1,213500 +0,28%
2014-04-28 1,210100 +0,31%
2014-04-25 1,206400 -0,24%
2014-04-24 1,209300 -0,09%
2014-04-23 1,210400 -0,10%
2014-04-22 1,211600 -0,18%
2014-04-18 1,213800 +0,01%
2014-04-17 1,213700 +0,26%
2014-04-16 1,210600 +0,14%
2014-04-15 1,208900 -0,24%
2014-04-14 1,211800 -0,13%
2014-04-11 1,213400 -0,07%
2014-04-10 1,214200 -0,24%
2014-04-09 1,217100 +0,32%
2014-04-08 1,213200 -0,06%
2014-04-07 1,213900 -0,03%
2014-04-04 1,214300 +0,29%
2014-04-03 1,210800 -0,12%
2014-04-02 1,212300 -0,05%
2014-04-01 1,212900 +0,29%
2014-03-31 1,209400 +0,30%
2014-03-28 1,205800 +0,28%
2014-03-27 1,202400 +0,56%
2014-03-26 1,195700 +0,17%
2014-03-25 1,193700 +0,31%
2014-03-24 1,190000 +0,17%
2014-03-21 1,188000 -0,08%
2014-03-20 1,189000 -0,22%
2014-03-19 1,191600 +0,12%
2014-03-18 1,190200 +0,04%
2014-03-17 1,189700 +0,36%
2014-03-14 1,185400 -0,11%
2014-03-13 1,186700 -0,19%
2014-03-12 1,188900 -0,27%
2014-03-11 1,192100 -0,25%
2014-03-10 1,195100 -0,27%
2014-03-07 1,198300 -0,22%
2014-03-06 1,200900 +0,42%
2014-03-05 1,195900 +0,28%
2014-03-04 1,192600 +0,63%
2014-03-03 1,185100 -0,73%
2014-02-28 1,193800 +0,11%
2014-02-27 1,192500 +0,03%
2014-02-26 1,192200 -0,02%
2014-02-25 1,192400 -0,03%
2014-02-24 1,192800 +0,32%
2014-02-21 1,189000 +0,40%
2014-02-20 1,184300 -0,03%
2014-02-19 1,184600 -0,35%
2014-02-18 1,188800 -0,23%
2014-02-17 1,191500 +0,24%
2014-02-14 1,188700 +0,27%
2014-02-13 1,185500 -0,24%
2014-02-12 1,188300 +0,13%
2014-02-11 1,186700 +0,34%
2014-02-10 1,182700 -0,18%
2014-02-07 1,184800 +0,14%
2014-02-06 1,183200 +0,25%
2014-02-05 1,180300 +0,26%
2014-02-04 1,177200 +0,89%
2014-02-03 1,166800 -0,51%
2014-01-31 1,172800 -0,37%
2014-01-30 1,177200 +0,01%
2014-01-29 1,177100 -0,64%
2014-01-28 1,184700 +0,38%
2014-01-27 1,180200 +0,00%
2014-01-24 1,180200 -0,77%
2014-01-23 1,189300 -0,77%
2014-01-22 1,198500 -0,12%
2014-01-21 1,199900 -0,26%
2014-01-20 1,203000 +0,00%
2014-01-17 1,203000 +0,03%
2014-01-16 1,202600 -0,11%
2014-01-15 1,203900 -0,22%
2014-01-14 1,206600 +0,28%
2014-01-13 1,203200 -0,15%
2014-01-10 1,205000 +0,20%
2014-01-09 1,202600 -0,01%
2014-01-08 1,202700 -0,02%
2014-01-07 1,202900 +0,13%
2014-01-06 1,201300 -0,18%
2014-01-03 1,203500 +0,13%
2014-01-02 1,201900 -0,27%
2013-12-31 1,205200 +0,22%
2013-12-30 1,202600 +0,28%
2013-12-23 1,199300 +0,13%
2013-12-21 1,197800 +0,00%
2013-12-20 1,197800 -0,12%
2013-12-19 1,199200 -0,36%
2013-12-18 1,203500 +0,32%
2013-12-17 1,199700 +0,00%
2013-12-16 1,199700 +0,10%
2013-12-13 1,198500 +0,14%
2013-12-12 1,196800 +0,06%
2013-12-11 1,196100 -0,27%
2013-12-10 1,199300 -0,09%
2013-12-09 1,200400 +0,22%
2013-12-07 1,197800 +0,01%
2013-12-06 1,197700 +0,43%
2013-12-05 1,192600 +0,03%
2013-12-04 1,192300 -0,04%
2013-12-03 1,192800 -0,14%
2013-12-02 1,194500 -0,03%
2013-11-29 1,194900 -0,01%
2013-11-28 1,195000 +0,10%
2013-11-27 1,193800 -0,10%
2013-11-26 1,195000 -0,18%
2013-11-25 1,197200 +0,09%
2013-11-22 1,196100 +0,18%
2013-11-21 1,194000 -0,31%
2013-11-20 1,197700 -0,14%
2013-11-19 1,199400 -0,02%
2013-11-18 1,199600 +0,45%
2013-11-15 1,194200 +0,27%
2013-11-14 1,191000 +0,44%
2013-11-13 1,185800 +0,10%
2013-11-12 1,184600 -0,23%
2013-11-11 1,187300 -0,49%
2013-11-08 1,193100 +0,21%
2013-11-07 1,190600 -0,29%
2013-11-06 1,194100 +0,03%
2013-11-05 1,193800 -0,35%
2013-11-04 1,198000 +0,22%
2013-10-31 1,195400 -0,38%
2013-10-30 1,200000 +0,09%
2013-10-29 1,198900 -0,15%
2013-10-28 1,200700 +0,00%
2013-10-25 1,200700 +0,18%
2013-10-24 1,198500 -0,21%
2013-10-22 1,201000 +0,21%
2013-10-21 1,198500 -0,13%
2013-10-18 1,200000 -0,11%
2013-10-17 1,201300 +0,18%
2013-10-16 1,199100 +0,39%
2013-10-15 1,194500 +0,11%
2013-10-14 1,193200 +0,11%
2013-10-11 1,191900 +0,24%
2013-10-10 1,189000 +0,53%
2013-10-09 1,182700 +0,19%
2013-10-08 1,180400 -0,25%
2013-10-07 1,183300 -0,18%
2013-10-04 1,185400 +0,37%
2013-10-03 1,181000 +0,09%
2013-10-02 1,179900 +0,10%
2013-10-01 1,178700 +0,26%
2013-09-30 1,175600 +0,00%
2013-09-27 1,175600 -0,51%
2013-09-26 1,181600 -0,04%
2013-09-25 1,182100 -0,30%
2013-09-24 1,185700 -0,32%
2013-09-23 1,189500 -0,04%
2013-09-20 1,190000 -0,39%
2013-09-19 1,194600 +0,74%
2013-09-18 1,185800 +0,68%
2013-09-17 1,177800 +0,14%
2013-09-16 1,176200 +0,66%
2013-09-13 1,168500 -0,09%
2013-09-12 1,169600 -0,16%
2013-09-11 1,171500 +0,28%
2013-09-10 1,168200 +0,34%
2013-09-09 1,164200 +0,74%
2013-09-06 1,155600 +0,38%
2013-09-05 1,151200 -0,42%
2013-09-04 1,156000 +0,53%
2013-09-03 1,149900 -0,35%
2013-09-02 1,153900 +0,69%
2013-08-30 1,146000 +0,02%
2013-08-29 1,145800 +0,05%
2013-08-27 1,145200 -0,68%
2013-08-26 1,153000 -0,32%
2013-08-24 1,156700 +0,01%
2013-08-23 1,156600 +0,57%
2013-08-22 1,150100 -0,03%
2013-08-21 1,150400 -1,05%
2013-08-16 1,162600 -0,07%
2013-08-15 1,163400 -0,49%
2013-08-14 1,169100 -0,15%
2013-08-13 1,170900 -0,06%
2013-08-12 1,171600 -0,03%
2013-08-09 1,172000 +0,14%
2013-08-08 1,170400 +0,37%
2013-08-07 1,166100 -0,38%
2013-08-06 1,170500 -0,11%
2013-08-05 1,171800 +0,35%
2013-08-02 1,167700 -0,06%
2013-08-01 1,168400 +0,14%
2013-07-31 1,166800 -0,29%
2013-07-30 1,170200 -0,39%
2013-07-29 1,174800 -0,17%
2013-07-26 1,176800 -0,26%
2013-07-25 1,179900 -0,30%
2013-07-24 1,183400 -0,29%
2013-07-23 1,186900 +0,08%
2013-07-22 1,186000 +0,22%
2013-07-19 1,183400 +0,02%
2013-07-18 1,183200 +0,15%
2013-07-17 1,181400 +0,31%
2013-07-16 1,177800 +0,27%
2013-07-15 1,174600 +0,32%
2013-07-12 1,170900 +0,09%
2013-07-11 1,169800 +0,34%
2013-07-10 1,165800 -0,22%
2013-07-09 1,168400 +0,34%
2013-07-08 1,164400 -0,04%
2013-07-05 1,164900 -0,32%
2013-07-04 1,168600 +0,38%
2013-07-03 1,164200 -0,29%
2013-07-02 1,167600 +0,09%
2013-07-01 1,166500 +0,35%
2013-06-28 1,162400 +0,30%
2013-06-27 1,158900 +0,77%
2013-06-26 1,150100 +0,14%
2013-06-25 1,148500 +0,63%
2013-06-24 1,141300 -0,62%
2013-06-21 1,148400 -0,20%
2013-06-20 1,150700 -1,72%
2013-06-19 1,170800 -0,05%
2013-06-18 1,171400 -0,46%
2013-06-17 1,176800 -0,15%
2013-06-14 1,178600 +0,26%
2013-06-13 1,175600 +0,29%
2013-06-12 1,172200 +0,27%
2013-06-11 1,169000 -0,79%
2013-06-10 1,178300 -0,50%
2013-06-07 1,184200 +0,12%
2013-06-06 1,182800 -0,47%
2013-06-05 1,188400 -0,43%
2013-06-04 1,193500 +0,08%
2013-06-03 1,192600 +0,18%
2013-05-31 1,190500 -0,37%
2013-05-30 1,194900 -0,19%
2013-05-29 1,197200 -0,79%
2013-05-28 1,206700 -0,19%
2013-05-27 1,209000 +0,10%
2013-05-24 1,207800 -0,26%
2013-05-23 1,210900 -0,55%
2013-05-22 1,217600 -0,16%
2013-05-21 1,219500 +0,01%
2013-05-17 1,219400 +0,00%
2013-05-16 1,219400 -0,16%
2013-05-15 1,221400 -0,16%
2013-05-14 1,223400 +0,00%
2013-05-13 1,223400 -0,20%
2013-05-10 1,225800 -0,34%
2013-05-09 1,230000 +0,12%
2013-05-08 1,228500 +0,22%
2013-05-07 1,225800 +0,12%
2013-05-06 1,224300 +0,22%
2013-05-03 1,221600 +0,43%
2013-05-02 1,216400 +0,17%
2013-04-30 1,214300 +0,09%
2013-04-29 1,213200 +0,26%
2013-04-26 1,210100 -0,20%
2013-04-25 1,212500 +0,22%
2013-04-24 1,209800 +0,17%
2013-04-23 1,207800 -0,02%
2013-04-22 1,208100 -0,06%
2013-04-19 1,208800 +0,20%
2013-04-18 1,206400 -0,06%
2013-04-17 1,207100 -0,23%
2013-04-16 1,209900 +0,27%
2013-04-15 1,206600 -0,37%
2013-04-12 1,211100 -0,26%
2013-04-11 1,214300 +0,13%
2013-04-10 1,212700 +0,37%
2013-04-09 1,208200 +0,17%
2013-04-08 1,206200 +0,41%
2013-04-05 1,201300 +0,44%
2013-04-04 1,196000 +0,39%
2013-04-03 1,191300 -0,12%
2013-04-02 1,192700 +0,02%
2013-03-29 1,192500 +0,01%
2013-03-28 1,192400 -0,04%
2013-03-27 1,192900 -0,14%
2013-03-26 1,194600 +0,09%
2013-03-25 1,193500 +0,35%
2013-03-22 1,189300 -0,06%
2013-03-21 1,190000 -0,28%
2013-03-20 1,193300 +0,08%
2013-03-19 1,192300 -0,07%
2013-03-18 1,193100 -0,20%
2013-03-14 1,195500 -0,17%
2013-03-13 1,197500 -0,07%
2013-03-12 1,198300 +0,17%
2013-03-11 1,196300 +0,13%
2013-03-08 1,194700 +0,13%
2013-03-07 1,193100 +0,23%
2013-03-06 1,190400 +0,08%
2013-03-05 1,189400 +0,26%
2013-03-04 1,186300 -0,13%
2013-03-01 1,187800 +0,23%
2013-02-28 1,185100 +0,19%
2013-02-27 1,182800 +0,27%
2013-02-26 1,179600 -0,09%
2013-02-25 1,180700 -0,27%
2013-02-22 1,183900 +0,21%
2013-02-21 1,181400 -0,40%
2013-02-20 1,186200 -0,03%
2013-02-19 1,186600 +0,10%
2013-02-18 1,185400 +0,03%
2013-02-15 1,185000 +0,07%
2013-02-14 1,184200 -0,04%
2013-02-13 1,184700 +0,36%
2013-02-12 1,180500 +0,05%
2013-02-11 1,179900 +0,21%
2013-02-08 1,177400 -0,09%
2013-02-07 1,178500 +0,20%
2013-02-06 1,176100 -0,12%
2013-02-05 1,177500 +0,16%
2013-02-04 1,175600 +0,09%
2013-02-01 1,174500 +0,16%
2013-01-31 1,172600 -0,09%
2013-01-30 1,173600 -0,10%
2013-01-29 1,174800 +0,14%
2013-01-28 1,173100 -0,26%
2013-01-25 1,176200 -0,06%
2013-01-24 1,176900 +0,15%
2013-01-23 1,175100 +0,01%
2013-01-22 1,175000 +0,02%
2013-01-21 1,174800 -0,25%
2013-01-18 1,177800 -0,09%
2013-01-17 1,178900 +0,32%
2013-01-16 1,175100 -0,08%
2013-01-15 1,176000 -0,17%
2013-01-14 1,178000 +0,26%
2013-01-11 1,175000 -0,03%
2013-01-10 1,175400 +0,19%
2013-01-09 1,173200 +0,32%
2013-01-08 1,169400 -0,17%
2013-01-07 1,171400 -0,03%
2013-01-04 1,171700 -0,02%
2013-01-03 1,171900 +0,14%
2013-01-02 1,170300 +0,92%
2012-12-28 1,159600 +0,09%
2012-12-27 1,158600 +0,45%
2012-12-21 1,153400 -0,29%
2012-12-20 1,156700 +0,16%
2012-12-19 1,154900 +0,21%
2012-12-18 1,152500 +0,17%
2012-12-17 1,150600 +0,11%
2012-12-15 1,149300 +0,01%
2012-12-14 1,149200 -0,02%
2012-12-13 1,149400 -0,03%
2012-12-12 1,149700 +0,16%
2012-12-11 1,147900 +0,19%
2012-12-10 1,145700 +0,03%
2012-12-07 1,145300 +0,03%
2012-12-06 1,144900 +0,10%
2012-12-05 1,143800 +0,27%
2012-12-04 1,140700 +0,05%
2012-12-03 1,140100 -0,05%
2012-12-01 1,140700 +0,01%
2012-11-30 1,140600 +0,11%
2012-11-29 1,139300 +0,24%
2012-11-28 1,136600 +0,11%
2012-11-27 1,135300 -0,03%
2012-11-26 1,135600 +0,03%
2012-11-23 1,135300 +0,05%
2012-11-22 1,134700 -0,02%
2012-11-21 1,134900 +0,25%
2012-11-20 1,132100 +0,21%
2012-11-19 1,129700 +0,46%
2012-11-16 1,124500 -0,01%
2012-11-15 1,124600 +0,08%
2012-11-14 1,123700 +0,12%
2012-11-13 1,122300 -0,19%
2012-11-12 1,124400 -0,04%
2012-11-10 1,124900 +0,01%
2012-11-09 1,124800 -0,08%
2012-11-08 1,125700 -0,30%
2012-11-07 1,129100 +0,00%
2012-11-06 1,129100 +0,15%
2012-11-05 1,127400 +0,30%
2012-10-31 1,124000 +0,10%
2012-10-30 1,122900 +0,16%
2012-10-29 1,121100 -0,09%
2012-10-27 1,122100 +0,02%
2012-10-26 1,121900 -0,14%
2012-10-25 1,123500 +0,33%
2012-10-24 1,119800 -0,37%
2012-10-19 1,124000 -0,21%
2012-10-18 1,126400 +0,11%
2012-10-17 1,125200 +0,20%
2012-10-16 1,123000 +0,10%
2012-10-15 1,121900 +0,30%
2012-10-12 1,118600 +0,26%
2012-10-11 1,115700 +0,13%
2012-10-10 1,114200 -0,22%
2012-10-09 1,116700 -0,02%
2012-10-08 1,116900 +0,09%
2012-10-05 1,115900 -0,03%
2012-10-04 1,116200 +0,12%
2012-10-03 1,114900 +0,08%
2012-10-02 1,114000 +0,03%
2012-10-01 1,113700 -0,03%
2012-09-28 1,114000 +0,27%
2012-09-27 1,111000 +0,38%
2012-09-26 1,106800 -0,17%
2012-09-25 1,108700 +0,14%
2012-09-24 1,107100 -0,19%
2012-09-21 1,109200 +0,00%
2012-09-20 1,109200 +0,05%
2012-09-19 1,108600 +0,00%
2012-09-18 1,108600 +0,09%
2012-09-17 1,107600 -0,15%
2012-09-14 1,109300 +0,49%
2012-09-13 1,103900 +0,25%
2012-09-12 1,101100 +0,23%
2012-09-11 1,098600 +0,20%
2012-09-10 1,096400 +0,02%
2012-09-07 1,096200 +0,39%
2012-09-06 1,091900 +0,63%
2012-09-05 1,085100 +0,01%
2012-09-04 1,085000 +0,06%
2012-09-03 1,084400 -0,05%
2012-08-31 1,084900 +0,23%
2012-08-30 1,082400 -0,13%
2012-08-29 1,083800 -0,19%
2012-08-28 1,085900 -0,15%
2012-08-27 1,087500 +0,00%
2012-08-24 1,087500 +0,07%
2012-08-23 1,086700 -0,02%
2012-08-22 1,086900 -0,04%
2012-08-21 1,087300 -0,06%
2012-08-17 1,088000 -0,03%
2012-08-16 1,088300 -0,15%
2012-08-15 1,089900 +0,18%
2012-08-14 1,087900 +0,02%
2012-08-13 1,087700 -0,34%
2012-08-10 1,091400 -0,06%
2012-08-09 1,092100 +0,22%
2012-08-08 1,089700 +0,22%
2012-08-07 1,087300 +0,09%
2012-08-06 1,086300 +0,26%
2012-08-03 1,083500 +0,32%
2012-08-02 1,080000 -0,11%
2012-08-01 1,081200 +0,28%
2012-07-31 1,078200 +0,19%
2012-07-30 1,076200 +0,49%
2012-07-27 1,070900 +0,32%
2012-07-26 1,067500 +0,39%
2012-07-25 1,063300 +0,21%
2012-07-24 1,061100 -0,36%
2012-07-23 1,064900 -0,63%
2012-07-20 1,071700 -0,04%
2012-07-19 1,072100 +0,36%
2012-07-18 1,068300 +0,07%
2012-07-17 1,067500 +0,43%
2012-07-16 1,062900 +0,18%
2012-07-13 1,061000 +0,52%
2012-07-12 1,055500 -0,49%
2012-07-11 1,060700 +0,22%
2012-07-10 1,058400 +0,28%
2012-07-09 1,055400 +0,02%
2012-07-06 1,055200 -0,39%
2012-07-05 1,059300 +0,21%
2012-07-04 1,057100 +0,02%
2012-07-03 1,056900 +0,56%
2012-07-02 1,051000 +0,31%
2012-06-29 1,047800 +1,56%
2012-06-28 1,031700 -0,24%
2012-06-27 1,034200 +0,32%
2012-06-26 1,030900 +0,36%
2012-06-25 1,027200 -0,34%
2012-06-22 1,030700 -0,02%
2012-06-21 1,030900 -0,27%
2012-06-20 1,033700 +0,12%
2012-06-19 1,032500 +0,35%
2012-06-18 1,028900 +0,26%
2012-06-15 1,026200 +0,40%
2012-06-14 1,022100 +0,19%
2012-06-13 1,020200 +0,00%
2012-06-12 1,020200 +0,35%
2012-06-11 1,016600 -0,19%
2012-06-08 1,018500 -0,14%
2012-06-07 1,019900 +0,53%
2012-06-06 1,014500 +0,95%
2012-06-05 1,005000 +0,35%
2012-06-04 1,001500 +0,18%
2012-06-01 0,999700 -0,54%
2012-05-31 1,005100 -0,22%
2012-05-30 1,007300 -0,85%
2012-05-29 1,015900 +0,31%
2012-05-25 1,012800 -0,02%
2012-05-24 1,013000 +0,01%
2012-05-23 1,012900 -0,54%
2012-05-22 1,018400 -0,07%
2012-05-21 1,019100 +0,30%
2012-05-18 1,016100 -0,35%
2012-05-17 1,019700 -0,26%
2012-05-16 1,022400 -0,52%
2012-05-15 1,027700 -0,61%
2012-05-14 1,034000 -0,62%
2012-05-11 1,040500 -0,43%
2012-05-10 1,045000 +0,17%
2012-05-09 1,043200 -0,56%
2012-05-08 1,049100 -0,42%
2012-05-07 1,053500 +0,18%
2012-05-04 1,051600 -0,34%
2012-05-03 1,055200 -0,19%
2012-05-02 1,057200 +0,25%
2012-04-27 1,054600 +0,12%
2012-04-26 1,053300 +0,10%
2012-04-25 1,052300 +0,19%
2012-04-24 1,050300 -0,01%
2012-04-23 1,050400 -0,16%
2012-04-21 1,052100 +0,01%
2012-04-20 1,052000 +0,08%
2012-04-19 1,051200 -0,05%
2012-04-18 1,051700 -0,06%
2012-04-17 1,052300 +0,30%
2012-04-16 1,049200 -0,21%
2012-04-13 1,051400 +0,08%
2012-04-12 1,050600 +0,47%
2012-04-11 1,045700 +0,03%
2012-04-10 1,045400 -0,91%
2012-04-06 1,055000 +0,01%
2012-04-05 1,054900 +0,01%
2012-04-04 1,054800 -0,17%
2012-04-03 1,056600 -0,02%
2012-04-02 1,056800 +0,41%
2012-03-30 1,052500 +0,27%
2012-03-29 1,049700 -0,06%
2012-03-28 1,050300 -0,20%
2012-03-27 1,052400 +0,01%
2012-03-26 1,052300 +0,31%
2012-03-24 1,049100 +0,01%
2012-03-23 1,049000 +0,05%
2012-03-22 1,048500 -0,51%
2012-03-21 1,053900 +0,04%
2012-03-20 1,053500 -0,43%
2012-03-19 1,058000 +0,29%
2012-03-14 1,054900 -0,49%
2012-03-13 1,060100 +0,38%
2012-03-12 1,056100 -0,33%
2012-03-09 1,059600 +0,07%
2012-03-08 1,058900 +0,55%
2012-03-07 1,053100 +0,39%
2012-03-06 1,049000 -0,65%
2012-03-05 1,055900 -0,39%
2012-03-02 1,060000 +0,11%
2012-03-01 1,058800 +0,38%
2012-02-29 1,054800 +0,23%
2012-02-28 1,052400 +0,37%
2012-02-27 1,048500 +0,02%
2012-02-24 1,048300 +0,03%
2012-02-23 1,048000 +0,19%
2012-02-22 1,046000 -0,13%
2012-02-21 1,047400 -0,14%
2012-02-20 1,048900 +0,27%
2012-02-17 1,046100 +0,11%
2012-02-16 1,045000 +0,16%
2012-02-15 1,043300 +0,08%
2012-02-14 1,042500 -0,19%
2012-02-13 1,044500 +0,43%
2012-02-10 1,040000 -0,51%
2012-02-09 1,045300 +0,14%
2012-02-08 1,043800 +0,06%
2012-02-07 1,043200 +0,05%
2012-02-06 1,042700 -0,32%
2012-02-03 1,046000 +0,61%
2012-02-02 1,039700 +0,54%
2012-02-01 1,034100 +0,55%
2012-01-31 1,028400 -0,24%
2012-01-30 1,030900 -0,38%
2012-01-27 1,034800 +0,21%
2012-01-26 1,032600 +0,16%
2012-01-25 1,030900 +0,52%
2012-01-24 1,025600 +0,07%
2012-01-23 1,024900 +0,33%
2012-01-20 1,021500 +0,15%
2012-01-19 1,020000 +0,63%
2012-01-18 1,013600 +0,42%
2012-01-17 1,009400 +0,70%
2012-01-16 1,002400 +0,06%
2012-01-13 1,001800 +0,17%
2012-01-12 1,000100 +0,23%
2012-01-11 0,997800 -0,09%
2012-01-10 0,998700 +0,56%
2012-01-09 0,993100 +0,03%
2012-01-06 0,992800 +0,12%
2012-01-05 0,991600 -0,15%
2012-01-04 0,993100 +0,10%
2012-01-03 0,992100 +0,71%
2012-01-02 0,985100 -0,13%
2011-12-30 0,986400 +0,04%
2011-12-29 0,986000 -0,09%
2011-12-28 0,986900 -0,04%
2011-12-27 0,987300 -0,12%
2011-12-23 0,988500 +0,10%
2011-12-22 0,987500 +0,11%
2011-12-21 0,986400 +0,24%
2011-12-20 0,984000 +0,87%
2011-12-19 0,975500 -0,37%
2011-12-16 0,979100 +0,52%
2011-12-15 0,974000 +0,22%
2011-12-14 0,971900 -0,28%
2011-12-13 0,974600 -0,48%
2011-12-12 0,979300 -0,61%
2011-12-09 0,985300 +0,02%
2011-12-08 0,985100 -0,72%
2011-12-07 0,992200 +0,21%
2011-12-06 0,990100 +0,03%
2011-12-05 0,989800 +0,40%
2011-12-02 0,985900 +0,38%
2011-12-01 0,982200 +0,66%
2011-11-30 0,975800 +0,97%
2011-11-29 0,966400 +0,68%
2011-11-28 0,959900 +0,84%
2011-11-25 0,951900 -0,62%
2011-11-24 0,957800 -0,29%
2011-11-23 0,960600 -1,06%
2011-11-22 0,970900 -0,12%
2011-11-21 0,972100 -0,82%
2011-11-18 0,980100 -0,07%
2011-11-17 0,980800 -0,04%
2011-11-16 0,981200 -0,37%
2011-11-15 0,984800 -0,38%
2011-11-14 0,988600 -0,47%
2011-11-11 0,993300 +0,44%
2011-11-10 0,988900 -0,45%
2011-11-09 0,993400 -1,01%
2011-11-08 1,003500 +0,16%
2011-11-07 1,001900 -0,02%
2011-11-05 1,002100 +0,01%
2011-11-04 1,002000 +0,04%
2011-11-03 1,001600 -0,07%
2011-11-02 1,002300 -0,22%
2011-10-28 1,004500 +0,02%
2011-10-27 1,004300 -0,10%
2011-10-26 1,005300 +0,06%
2011-10-25 1,004700 +0,07%
2011-10-24 1,004000 +0,06%
2011-10-21 1,003400 -0,01%
2011-10-20 1,003500 -0,01%
2011-10-19 1,003600 +0,02%
2011-10-18 1,003400 -0,01%
2011-10-17 1,003500 +0,09%
2011-10-14 1,002600 +0,03%
2011-10-13 1,002300 +0,06%
2011-10-12 1,001700 +0,01%
2011-10-11 1,001600 +0,02%
2011-10-10 1,001400 +0,07%
2011-10-07 1,000700 +0,02%
2011-10-06 1,000500 +0,03%
2011-10-05 1,000200 –