Aktuális árfolyam
12.405,2984
2017-06-23
Eszközérték
1.501 M
Forint
Hozam (Összes)
+23,98%
Évesített hozam (CAGR)
+5,49%
Maximum ár
13.114,3285
Minimum ár
9.500,9935
Volatilitás
8,82%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2017-06-23 | 12.405,298402 | +0,01% |
| 2017-06-22 | 12.404,225874 | -0,02% |
| 2017-06-21 | 12.407,012826 | +0,03% |
| 2017-06-20 | 12.403,799795 | +0,07% |
| 2017-06-19 | 12.395,586681 | +0,05% |
| 2017-06-16 | 12.388,947662 | -0,04% |
| 2017-06-15 | 12.393,734630 | +0,01% |
| 2017-06-14 | 12.392,521591 | +0,02% |
| 2017-06-13 | 12.390,308568 | -0,05% |
| 2017-06-12 | 12.396,095454 | +0,04% |
| 2017-06-09 | 12.391,456418 | +0,01% |
| 2017-06-08 | 12.390,243395 | +0,01% |
| 2017-06-07 | 12.389,030355 | -0,03% |
| 2017-06-06 | 12.392,817200 | +0,11% |
| 2017-06-02 | 12.379,021785 | +0,04% |
| 2017-06-01 | 12.373,808754 | +0,03% |
| 2017-05-31 | 12.369,595714 | -0,02% |
| 2017-05-30 | 12.372,382691 | +0,01% |
| 2017-05-29 | 12.371,169561 | +0,02% |
| 2017-05-26 | 12.368,530541 | +0,03% |
| 2017-05-25 | 12.364,317526 | +0,02% |
| 2017-05-24 | 12.362,104487 | +0,00% |
| 2017-05-23 | 12.361,891447 | +0,03% |
| 2017-05-22 | 12.357,678325 | +0,03% |
| 2017-05-19 | 12.354,039314 | -0,03% |
| 2017-05-18 | 12.357,826274 | -0,01% |
| 2017-05-17 | 12.358,613243 | +0,02% |
| 2017-05-16 | 12.355,900207 | +0,02% |
| 2017-05-15 | 12.353,190577 | +0,02% |
| 2017-05-12 | 12.350,551549 | +0,02% |
| 2017-05-11 | 12.348,338493 | +0,03% |
| 2017-05-10 | 12.344,125437 | +0,02% |
| 2017-05-09 | 12.341,912389 | +0,07% |
| 2017-05-08 | 12.332,699234 | 0,00% |
| 2017-05-05 | 12.333,060181 | +0,00% |
| 2017-05-04 | 12.332,847142 | +0,01% |
| 2017-05-03 | 12.331,690689 | +0,03% |
| 2017-05-02 | 12.328,477484 | +0,02% |
| 2017-04-28 | 12.325,625441 | +0,01% |
| 2017-04-27 | 12.324,412393 | +0,03% |
| 2017-04-26 | 12.321,199345 | +0,03% |
| 2017-04-25 | 12.317,986289 | +0,02% |
| 2017-04-24 | 12.315,773126 | +0,07% |
| 2017-04-21 | 12.307,134082 | -0,01% |
| 2017-04-20 | 12.308,921042 | -0,01% |
| 2017-04-19 | 12.310,707986 | +0,00% |
| 2017-04-18 | 12.310,494690 | +0,03% |
| 2017-04-13 | 12.306,429682 | +0,02% |
| 2017-04-12 | 12.304,216626 | +0,00% |
| 2017-04-11 | 12.304,003595 | +0,01% |
| 2017-04-10 | 12.302,790407 | +0,04% |
| 2017-04-07 | 12.298,151371 | -0,01% |
| 2017-04-06 | 12.299,938331 | +0,01% |
| 2017-04-05 | 12.298,865770 | +0,00% |
| 2017-04-04 | 12.298,709341 | +0,02% |
| 2017-04-03 | 12.296,496153 | -0,01% |
| 2017-03-31 | 12.297,857125 | -0,01% |
| 2017-03-30 | 12.298,644061 | +0,02% |
| 2017-03-29 | 12.296,431013 | +0,03% |
| 2017-03-28 | 12.292,217965 | -0,01% |
| 2017-03-27 | 12.294,004802 | +0,05% |
| 2017-03-24 | 12.288,365757 | +0,02% |
| 2017-03-23 | 12.286,152701 | -0,10% |
| 2017-03-22 | 12.298,939653 | +0,02% |
| 2017-03-21 | 12.296,726622 | +0,03% |
| 2017-03-20 | 12.293,513434 | 0,00% |
| 2017-03-17 | 12.293,874406 | +0,06% |
| 2017-03-16 | 12.286,661292 | +0,02% |
| 2017-03-14 | 12.284,235254 | +0,05% |
| 2017-03-13 | 12.278,022066 | +0,07% |
| 2017-03-10 | 12.269,383046 | -0,02% |
| 2017-03-09 | 12.272,169990 | +0,00% |
| 2017-03-08 | 12.271,956934 | +0,00% |
| 2017-03-07 | 12.271,743878 | -0,01% |
| 2017-03-06 | 12.272,530715 | -0,02% |
| 2017-03-03 | 12.274,891679 | +0,03% |
| 2017-03-02 | 12.271,735225 | +0,04% |
| 2017-03-01 | 12.266,522194 | -0,01% |
| 2017-02-28 | 12.267,309138 | -0,03% |
| 2017-02-27 | 12.271,095966 | 0,00% |
| 2017-02-24 | 12.271,456930 | +0,00% |
| 2017-02-23 | 12.271,243874 | +0,04% |
| 2017-02-22 | 12.266,030834 | +0,01% |
| 2017-02-21 | 12.264,817770 | +0,03% |
| 2017-02-20 | 12.261,604607 | -0,02% |
| 2017-02-17 | 12.263,965571 | +0,00% |
| 2017-02-16 | 12.263,752506 | +0,08% |
| 2017-02-15 | 12.253,539458 | -0,03% |
| 2017-02-14 | 12.257,326411 | +0,04% |
| 2017-02-13 | 12.252,113247 | +0,10% |
| 2017-02-10 | 12.239,474194 | +0,01% |
| 2017-02-09 | 12.238,261138 | +0,03% |
| 2017-02-08 | 12.234,048107 | +0,00% |
| 2017-02-07 | 12.233,835034 | +0,03% |
| 2017-02-06 | 12.229,621887 | +0,01% |
| 2017-02-03 | 12.227,982835 | -0,03% |
| 2017-02-02 | 12.231,826398 | +0,02% |
| 2017-02-01 | 12.229,613359 | -0,03% |
| 2017-01-31 | 12.233,400286 | -0,03% |
| 2017-01-30 | 12.237,187122 | +0,05% |
| 2017-01-27 | 12.230,548095 | +0,08% |
| 2017-01-26 | 12.221,335039 | +0,04% |
| 2017-01-25 | 12.216,121982 | +0,00% |
| 2017-01-24 | 12.215,908918 | -0,03% |
| 2017-01-23 | 12.219,695755 | +0,04% |
| 2017-01-20 | 12.215,056719 | +0,01% |
| 2017-01-19 | 12.213,843671 | +0,03% |
| 2017-01-18 | 12.209,630615 | -0,01% |
| 2017-01-17 | 12.211,417435 | -0,04% |
| 2017-01-16 | 12.216,203866 | +0,05% |
| 2017-01-13 | 12.210,564690 | -0,02% |
| 2017-01-12 | 12.213,351518 | +0,03% |
| 2017-01-11 | 12.210,138321 | +0,00% |
| 2017-01-10 | 12.209,925141 | +0,01% |
| 2017-01-09 | 12.208,711564 | +0,02% |
| 2017-01-06 | 12.206,072396 | +0,03% |
| 2017-01-05 | 12.201,859200 | +0,07% |
| 2017-01-04 | 12.193,635110 | +0,00% |
| 2017-01-03 | 12.193,467608 | +0,01% |
| 2017-01-02 | 12.192,242866 | +0,05% |
| 2016-12-30 | 12.186,569508 | -0,01% |
| 2016-12-29 | 12.188,344576 | +0,03% |
| 2016-12-28 | 12.184,119627 | -0,01% |
| 2016-12-27 | 12.184,894108 | +0,03% |
| 2016-12-23 | 12.180,994934 | -0,04% |
| 2016-12-22 | 12.185,769994 | +0,02% |
| 2016-12-21 | 12.183,545012 | -0,01% |
| 2016-12-20 | 12.184,320039 | -0,02% |
| 2016-12-19 | 12.187,094586 | +0,05% |
| 2016-12-16 | 12.181,420120 | -0,07% |
| 2016-12-15 | 12.190,195147 | +0,01% |
| 2016-12-14 | 12.188,969546 | +0,03% |
| 2016-12-13 | 12.185,743953 | +0,00% |
| 2016-12-12 | 12.185,517905 | +0,05% |
| 2016-12-09 | 12.178,841795 | +0,08% |
| 2016-12-08 | 12.168,610135 | +0,03% |
| 2016-12-07 | 12.165,378493 | +0,04% |
| 2016-12-06 | 12.160,146842 | -0,05% |
| 2016-12-05 | 12.165,915125 | -0,01% |
| 2016-12-02 | 12.167,276841 | +0,07% |
| 2016-12-01 | 12.159,045190 | -0,01% |
| 2016-11-30 | 12.159,813539 | -0,01% |
| 2016-11-29 | 12.161,581904 | +0,03% |
| 2016-11-28 | 12.158,350179 | +0,07% |
| 2016-11-25 | 12.149,655276 | +0,04% |
| 2016-11-24 | 12.144,423641 | +0,01% |
| 2016-11-23 | 12.143,191982 | +0,04% |
| 2016-11-22 | 12.137,960331 | +0,03% |
| 2016-11-21 | 12.134,728622 | +0,06% |
| 2016-11-18 | 12.128,033719 | -0,01% |
| 2016-11-17 | 12.128,802068 | +0,01% |
| 2016-11-16 | 12.127,570417 | +0,02% |
| 2016-11-15 | 12.125,338774 | +0,02% |
| 2016-11-14 | 12.123,107065 | +0,03% |
| 2016-11-11 | 12.119,412178 | +0,08% |
| 2016-11-10 | 12.109,180519 | -0,07% |
| 2016-11-09 | 12.117,948868 | +0,01% |
| 2016-11-08 | 12.116,720705 | +0,03% |
| 2016-11-07 | 12.113,488955 | +0,03% |
| 2016-11-04 | 12.109,794043 | +0,00% |
| 2016-11-03 | 12.109,618987 | -0,01% |
| 2016-11-02 | 12.111,387129 | +0,07% |
| 2016-10-28 | 12.103,228982 | -0,03% |
| 2016-10-27 | 12.106,997322 | -0,01% |
| 2016-10-26 | 12.108,765647 | +0,01% |
| 2016-10-25 | 12.107,533971 | +0,04% |
| 2016-10-24 | 12.102,302221 | +0,01% |
| 2016-10-21 | 12.100,607309 | +0,03% |
| 2016-10-20 | 12.096,375658 | +0,00% |
| 2016-10-19 | 12.096,143982 | +0,04% |
| 2016-10-18 | 12.090,912298 | +0,01% |
| 2016-10-17 | 12.089,680589 | +0,02% |
| 2016-10-15 | 12.087,217312 | -0,01% |
| 2016-10-14 | 12.087,985636 | -0,02% |
| 2016-10-13 | 12.090,753969 | +0,00% |
| 2016-10-12 | 12.090,522301 | -0,01% |
| 2016-10-11 | 12.092,290634 | +0,00% |
| 2016-10-10 | 12.092,058867 | +0,03% |
| 2016-10-07 | 12.088,363947 | +0,06% |
| 2016-10-06 | 12.081,132296 | +0,03% |
| 2016-10-05 | 12.077,900629 | +0,03% |
| 2016-10-04 | 12.074,725573 | +0,04% |
| 2016-10-03 | 12.070,493798 | -0,03% |
| 2016-09-30 | 12.073,798894 | +0,04% |
| 2016-09-29 | 12.068,567235 | -0,01% |
| 2016-09-28 | 12.070,335551 | +0,04% |
| 2016-09-27 | 12.065,103892 | -0,06% |
| 2016-09-26 | 12.072,872133 | -0,04% |
| 2016-09-23 | 12.077,177222 | +0,00% |
| 2016-09-22 | 12.076,945546 | +0,08% |
| 2016-09-21 | 12.066,713895 | -0,01% |
| 2016-09-20 | 12.067,482211 | +0,04% |
| 2016-09-19 | 12.063,250461 | +0,05% |
| 2016-09-16 | 12.057,555549 | +0,00% |
| 2016-09-15 | 12.057,323873 | -0,01% |
| 2016-09-14 | 12.059,092214 | -0,01% |
| 2016-09-13 | 12.060,860547 | -0,17% |
| 2016-09-12 | 12.081,628780 | +0,06% |
| 2016-09-09 | 12.073,933877 | +0,01% |
| 2016-09-08 | 12.072,702193 | +0,00% |
| 2016-09-07 | 12.072,470533 | +0,05% |
| 2016-09-06 | 12.066,238866 | +0,08% |
| 2016-09-05 | 12.056,007116 | +0,06% |
| 2016-09-02 | 12.049,368799 | +0,04% |
| 2016-09-01 | 12.045,137139 | +0,02% |
| 2016-08-31 | 12.042,905480 | +0,02% |
| 2016-08-30 | 12.040,673804 | +0,05% |
| 2016-08-29 | 12.034,442046 | +0,01% |
| 2016-08-26 | 12.032,747126 | +0,00% |
| 2016-08-25 | 12.032,515450 | -0,01% |
| 2016-08-24 | 12.033,283799 | -0,01% |
| 2016-08-23 | 12.034,052124 | +0,02% |
| 2016-08-22 | 12.031,820357 | +0,02% |
| 2016-08-19 | 12.029,125462 | -0,01% |
| 2016-08-18 | 12.029,893778 | +0,02% |
| 2016-08-17 | 12.027,662110 | -0,05% |
| 2016-08-16 | 12.033,430443 | -0,11% |
| 2016-08-15 | 12.046,198684 | +0,23% |
| 2016-08-12 | 12.018,503773 | +0,04% |
| 2016-08-11 | 12.013,272105 | -0,01% |
| 2016-08-10 | 12.014,040429 | +0,02% |
| 2016-08-09 | 12.011,808787 | +0,07% |
| 2016-08-08 | 12.003,577003 | +0,06% |
| 2016-08-05 | 11.995,882108 | +0,04% |
| 2016-08-04 | 11.990,650441 | -0,06% |
| 2016-08-03 | 11.998,418757 | -0,03% |
| 2016-08-02 | 12.002,243692 | +0,04% |
| 2016-08-01 | 11.997,011934 | -0,01% |
| 2016-07-29 | 11.998,317014 | -0,03% |
| 2016-07-28 | 12.002,085363 | +0,05% |
| 2016-07-27 | 11.995,853695 | -0,03% |
| 2016-07-26 | 11.999,622028 | +0,00% |
| 2016-07-25 | 11.999,390253 | -0,01% |
| 2016-07-22 | 12.000,695350 | +0,04% |
| 2016-07-21 | 11.996,463682 | +0,01% |
| 2016-07-20 | 11.995,233428 | +0,04% |
| 2016-07-19 | 11.990,001628 | +0,00% |
| 2016-07-18 | 11.989,769456 | +0,08% |
| 2016-07-15 | 11.980,074413 | +0,04% |
| 2016-07-14 | 11.974,842638 | +0,04% |
| 2016-07-13 | 11.969,610813 | +0,04% |
| 2016-07-12 | 11.964,379022 | +0,13% |
| 2016-07-11 | 11.949,146842 | +0,01% |
| 2016-07-08 | 11.947,451798 | +0,02% |
| 2016-07-07 | 11.945,219998 | -0,01% |
| 2016-07-06 | 11.946,988198 | -0,01% |
| 2016-07-05 | 11.947,756415 | +0,01% |
| 2016-07-04 | 11.946,580846 | +0,03% |
| 2016-07-01 | 11.942,885803 | +0,00% |
| 2016-06-30 | 11.942,654234 | +0,04% |
| 2016-06-29 | 11.938,422674 | -0,01% |
| 2016-06-28 | 11.939,191098 | +0,03% |
| 2016-06-27 | 11.935,959157 | -0,14% |
| 2016-06-24 | 11.953,264816 | +0,05% |
| 2016-06-23 | 11.947,033248 | +0,04% |
| 2016-06-22 | 11.942,801671 | +0,03% |
| 2016-06-21 | 11.939,570111 | +0,07% |
| 2016-06-20 | 11.931,338179 | +0,06% |
| 2016-06-17 | 11.924,643821 | -0,07% |
| 2016-06-16 | 11.932,412261 | +0,01% |
| 2016-06-15 | 11.931,187048 | +0,08% |
| 2016-06-14 | 11.921,955405 | -0,21% |
| 2016-06-13 | 11.946,762704 | -0,05% |
| 2016-06-10 | 11.953,068471 | -0,02% |
| 2016-06-09 | 11.955,909199 | +0,06% |
| 2016-06-08 | 11.948,749911 | +0,07% |
| 2016-06-07 | 11.940,590640 | +0,00% |
| 2016-06-06 | 11.940,431261 | +0,05% |
| 2016-06-03 | 11.933,953496 | -0,06% |
| 2016-06-02 | 11.940,850811 | -0,07% |
| 2016-06-01 | 11.949,691548 | +0,09% |
| 2016-05-31 | 11.939,532252 | +0,07% |
| 2016-05-30 | 11.931,372898 | +0,07% |
| 2016-05-27 | 11.922,895125 | +0,00% |
| 2016-05-26 | 11.922,735837 | +0,09% |
| 2016-05-25 | 11.912,576508 | -0,02% |
| 2016-05-24 | 11.915,417170 | -0,03% |
| 2016-05-23 | 11.919,257676 | +0,07% |
| 2016-05-20 | 11.910,779861 | -0,03% |
| 2016-05-19 | 11.914,620516 | -0,03% |
| 2016-05-18 | 11.918,461195 | +0,12% |
| 2016-05-17 | 11.904,301593 | -0,05% |
| 2016-05-13 | 11.909,664556 | +1,83% |
| 2016-05-12 | 11.695,505219 | -1,80% |
| 2016-05-11 | 11.909,345890 | +0,07% |
| 2016-05-10 | 11.901,186552 | +0,00% |
| 2016-05-09 | 11.901,027041 | -0,04% |
| 2016-05-06 | 11.905,549310 | -0,02% |
| 2016-05-05 | 11.907,390063 | -0,02% |
| 2016-05-04 | 11.909,230800 | -0,05% |
| 2016-05-03 | 11.915,128181 | -0,14% |
| 2016-05-02 | 11.931,968893 | -0,05% |
| 2016-04-29 | 11.938,491161 | -0,26% |
| 2016-04-28 | 11.969,331906 | -0,01% |
| 2016-04-27 | 11.970,172610 | -0,02% |
| 2016-04-26 | 11.973,013297 | -0,11% |
| 2016-04-25 | 11.985,853877 | +0,05% |
| 2016-04-22 | 11.979,376121 | +0,29% |
| 2016-04-21 | 11.945,216825 | -0,02% |
| 2016-04-20 | 11.948,057520 | +0,26% |
| 2016-04-19 | 11.916,898216 | -0,21% |
| 2016-04-18 | 11.941,738771 | +0,22% |
| 2016-04-15 | 11.915,261023 | +0,01% |
| 2016-04-14 | 11.914,101718 | +0,25% |
| 2016-04-13 | 11.884,942422 | +0,04% |
| 2016-04-12 | 11.879,783126 | +0,01% |
| 2016-04-11 | 11.878,623681 | +0,09% |
| 2016-04-08 | 11.868,145924 | +0,01% |
| 2016-04-07 | 11.866,986620 | +0,02% |
| 2016-04-06 | 11.864,827324 | -0,14% |
| 2016-04-05 | 11.881,668019 | +0,03% |
| 2016-04-04 | 11.878,565202 | -0,18% |
| 2016-04-01 | 11.900,087437 | -0,07% |
| 2016-03-31 | 11.907,928125 | +0,03% |
| 2016-03-30 | 11.903,768837 | +0,11% |
| 2016-03-29 | 11.890,609342 | +0,06% |
| 2016-03-25 | 11.883,972339 | -0,13% |
| 2016-03-24 | 11.899,813018 | +0,07% |
| 2016-03-23 | 11.891,653689 | +0,01% |
| 2016-03-22 | 11.890,494343 | +0,03% |
| 2016-03-21 | 11.886,334791 | -0,02% |
| 2016-03-18 | 11.888,856935 | +0,09% |
| 2016-03-17 | 11.877,697606 | -0,07% |
| 2016-03-16 | 11.886,537822 | +0,21% |
| 2016-03-11 | 11.861,741515 | +0,09% |
| 2016-03-10 | 11.851,582177 | -0,07% |
| 2016-03-09 | 11.860,422823 | -0,15% |
| 2016-03-08 | 11.878,263494 | -0,07% |
| 2016-03-07 | 11.887,104040 | +0,02% |
| 2016-03-05 | 11.884,785448 | +0,16% |
| 2016-03-04 | 11.865,626086 | +0,12% |
| 2016-03-03 | 11.851,466765 | +0,54% |
| 2016-03-02 | 11.788,364014 | +0,12% |
| 2016-03-01 | 11.774,204676 | -0,16% |
| 2016-02-29 | 11.793,045107 | +0,17% |
| 2016-02-26 | 11.772,567285 | +0,03% |
| 2016-02-25 | 11.769,407939 | -0,08% |
| 2016-02-24 | 11.778,248585 | -0,13% |
| 2016-02-23 | 11.793,089247 | +0,15% |
| 2016-02-22 | 11.774,929687 | -0,14% |
| 2016-02-19 | 11.791,451848 | +0,35% |
| 2016-02-18 | 11.750,292510 | -0,16% |
| 2016-02-17 | 11.769,133156 | +0,09% |
| 2016-02-16 | 11.757,973827 | +0,66% |
| 2016-02-15 | 11.680,954744 | -0,39% |
| 2016-02-12 | 11.726,476922 | -0,22% |
| 2016-02-11 | 11.752,317576 | -0,14% |
| 2016-02-10 | 11.769,158222 | -0,46% |
| 2016-02-09 | 11.823,998868 | +0,09% |
| 2016-02-08 | 11.812,839307 | -0,03% |
| 2016-02-05 | 11.816,361485 | +0,01% |
| 2016-02-04 | 11.815,202131 | -0,46% |
| 2016-02-03 | 11.870,042785 | -0,14% |
| 2016-02-02 | 11.886,940034 | +0,13% |
| 2016-02-01 | 11.871,780473 | +0,43% |
| 2016-01-29 | 11.821,302650 | -0,01% |
| 2016-01-28 | 11.822,143296 | -0,11% |
| 2016-01-27 | 11.834,983951 | +0,01% |
| 2016-01-26 | 11.833,824605 | +0,13% |
| 2016-01-25 | 11.818,665028 | +0,80% |
| 2016-01-22 | 11.725,187213 | -0,32% |
| 2016-01-21 | 11.763,027859 | -0,61% |
| 2016-01-20 | 11.834,868522 | +0,19% |
| 2016-01-19 | 11.812,709151 | -0,16% |
| 2016-01-18 | 11.831,549582 | -0,16% |
| 2016-01-15 | 11.851,071768 | -0,27% |
| 2016-01-14 | 11.882,912414 | +0,38% |
| 2016-01-13 | 11.837,753068 | -0,42% |
| 2016-01-12 | 11.887,593722 | -0,28% |
| 2016-01-11 | 11.920,434153 | +0,10% |
| 2016-01-08 | 11.908,956323 | -0,48% |
| 2016-01-07 | 11.966,796977 | -0,16% |
| 2016-01-06 | 11.985,637639 | -0,13% |
| 2016-01-05 | 12.001,534905 | -0,83% |
| 2016-01-04 | 12.101,376633 | +0,01% |
| 2015-12-31 | 12.100,739010 | +0,05% |
| 2015-12-30 | 12.094,579136 | +0,01% |
| 2015-12-29 | 12.093,419236 | -0,09% |
| 2015-12-28 | 12.104,257659 | +0,25% |
| 2015-12-23 | 12.074,459880 | -0,07% |
| 2015-12-22 | 12.083,299973 | +0,02% |
| 2015-12-21 | 12.081,139247 | -0,42% |
| 2015-12-18 | 12.132,661821 | +1,19% |
| 2015-12-17 | 11.989,501839 | +0,01% |
| 2015-12-16 | 11.988,341873 | -0,31% |
| 2015-12-15 | 12.026,181875 | -0,39% |
| 2015-12-14 | 12.073,022000 | +0,02% |
| 2015-12-12 | 12.070,703788 | +0,01% |
| 2015-12-11 | 12.069,544855 | -0,40% |
| 2015-12-10 | 12.118,379765 | -0,29% |
| 2015-12-09 | 12.154,214659 | -0,42% |
| 2015-12-08 | 12.206,049586 | +0,16% |
| 2015-12-07 | 12.186,884356 | -0,74% |
| 2015-12-04 | 12.277,389220 | +0,01% |
| 2015-12-03 | 12.276,224147 | +0,00% |
| 2015-12-02 | 12.276,115652 | +0,57% |
| 2015-12-01 | 12.205,950571 | -0,22% |
| 2015-11-30 | 12.232,785349 | -0,36% |
| 2015-11-27 | 12.277,290196 | +0,12% |
| 2015-11-26 | 12.263,125123 | -0,16% |
| 2015-11-25 | 12.282,960009 | -0,03% |
| 2015-11-24 | 12.286,794944 | -0,10% |
| 2015-11-23 | 12.298,629697 | +0,24% |
| 2015-11-20 | 12.269,134561 | +0,45% |
| 2015-11-19 | 12.213,969488 | +0,02% |
| 2015-11-18 | 12.211,804382 | +0,42% |
| 2015-11-17 | 12.160,639309 | -0,51% |
| 2015-11-16 | 12.222,474062 | -0,44% |
| 2015-11-13 | 12.275,978942 | +0,35% |
| 2015-11-12 | 12.232,813869 | -0,03% |
| 2015-11-11 | 12.236,648755 | -0,19% |
| 2015-11-10 | 12.259,483682 | +0,30% |
| 2015-11-09 | 12.223,318427 | +0,02% |
| 2015-11-06 | 12.220,823316 | +0,30% |
| 2015-11-05 | 12.184,658218 | +0,65% |
| 2015-11-04 | 12.105,493120 | +0,09% |
| 2015-11-03 | 12.094,384633 | -0,67% |
| 2015-11-02 | 12.176,219420 | +0,01% |
| 2015-10-30 | 12.174,724292 | -0,16% |
| 2015-10-29 | 12.194,559177 | +0,00% |
| 2015-10-28 | 12.194,394112 | -0,21% |
| 2015-10-27 | 12.220,229015 | +0,82% |
| 2015-10-26 | 12.121,068611 | -0,18% |
| 2015-10-22 | 12.143,408435 | +0,32% |
| 2015-10-21 | 12.105,243312 | -0,02% |
| 2015-10-20 | 12.108,078181 | -0,09% |
| 2015-10-19 | 12.118,912827 | +0,37% |
| 2015-10-16 | 12.074,417658 | +0,54% |
| 2015-10-15 | 12.009,252535 | -0,51% |
| 2015-10-14 | 12.071,087404 | -0,35% |
| 2015-10-13 | 12.113,922273 | +0,18% |
| 2015-10-12 | 12.092,756936 | +0,44% |
| 2015-10-09 | 12.039,261750 | -0,37% |
| 2015-10-08 | 12.084,096636 | +0,73% |
| 2015-10-07 | 11.996,931496 | +0,18% |
| 2015-10-06 | 11.975,766374 | +0,56% |
| 2015-10-05 | 11.909,601020 | +0,48% |
| 2015-10-02 | 11.853,162478 | +0,28% |
| 2015-10-01 | 11.819,997347 | +0,65% |
| 2015-09-30 | 11.743,832216 | -1,03% |
| 2015-09-29 | 11.865,667077 | -0,12% |
| 2015-09-28 | 11.880,501740 | +0,41% |
| 2015-09-25 | 11.832,006562 | -0,77% |
| 2015-09-24 | 11.923,841448 | -0,40% |
| 2015-09-23 | 11.971,676317 | -0,07% |
| 2015-09-22 | 11.980,511186 | -0,13% |
| 2015-09-21 | 11.996,345832 | -0,57% |
| 2015-09-18 | 12.064,850662 | +0,31% |
| 2015-09-17 | 12.027,685540 | +0,57% |
| 2015-09-16 | 11.959,520409 | +0,03% |
| 2015-09-15 | 11.956,355286 | -0,26% |
| 2015-09-14 | 11.987,189932 | -0,08% |
| 2015-09-11 | 11.996,694763 | -1,00% |
| 2015-09-10 | 12.117,529640 | +2,51% |
| 2015-09-09 | 11.820,364501 | +0,01% |
| 2015-09-08 | 11.819,199370 | -0,04% |
| 2015-09-07 | 11.824,034025 | -0,54% |
| 2015-09-04 | 11.888,538855 | +0,16% |
| 2015-09-03 | 11.869,373732 | -0,18% |
| 2015-09-02 | 11.890,265204 | -1,33% |
| 2015-09-01 | 12.050,100082 | -0,21% |
| 2015-08-31 | 12.074,934728 | +0,49% |
| 2015-08-28 | 12.016,439558 | +0,91% |
| 2015-08-27 | 11.908,274427 | +0,61% |
| 2015-08-26 | 11.836,109297 | -0,86% |
| 2015-08-25 | 11.938,944182 | -3,76% |
| 2015-08-24 | 12.405,778613 | -0,63% |
| 2015-08-19 | 12.483,953389 | -0,37% |
| 2015-08-18 | 12.529,788274 | -0,02% |
| 2015-08-17 | 12.532,622912 | -0,13% |
| 2015-08-14 | 12.549,127751 | +0,42% |
| 2015-08-13 | 12.496,962620 | -0,89% |
| 2015-08-12 | 12.608,797489 | -0,15% |
| 2015-08-11 | 12.627,632358 | +0,18% |
| 2015-08-10 | 12.605,467104 | +0,02% |
| 2015-08-08 | 12.603,136974 | +0,30% |
| 2015-08-07 | 12.564,971843 | +0,02% |
| 2015-08-06 | 12.562,806704 | +0,22% |
| 2015-08-05 | 12.534,641573 | +0,03% |
| 2015-08-04 | 12.530,533070 | -0,26% |
| 2015-08-03 | 12.563,367699 | +0,17% |
| 2015-07-31 | 12.541,872547 | +0,12% |
| 2015-07-30 | 12.526,707399 | +0,13% |
| 2015-07-29 | 12.510,542285 | -0,04% |
| 2015-07-28 | 12.515,377154 | -1,01% |
| 2015-07-27 | 12.643,211808 | -0,47% |
| 2015-07-24 | 12.702,716630 | +0,31% |
| 2015-07-23 | 12.663,551491 | -0,63% |
| 2015-07-22 | 12.743,386327 | +0,36% |
| 2015-07-21 | 12.697,221147 | -0,07% |
| 2015-07-20 | 12.706,055644 | +0,31% |
| 2015-07-17 | 12.666,560425 | +0,29% |
| 2015-07-16 | 12.630,395245 | -0,05% |
| 2015-07-15 | 12.636,230081 | +0,14% |
| 2015-07-14 | 12.618,064917 | +0,73% |
| 2015-07-13 | 12.526,899406 | +0,59% |
| 2015-07-10 | 12.453,404195 | +0,88% |
| 2015-07-09 | 12.344,239023 | -2,15% |
| 2015-07-08 | 12.616,073842 | -0,25% |
| 2015-07-07 | 12.647,908645 | -1,27% |
| 2015-07-06 | 12.810,743159 | -0,24% |
| 2015-07-03 | 12.841,247940 | +0,09% |
| 2015-07-02 | 12.830,139387 | +0,09% |
| 2015-07-01 | 12.817,974207 | +0,56% |
| 2015-06-30 | 12.746,810778 | -1,28% |
| 2015-06-29 | 12.912,644325 | -0,72% |
| 2015-06-26 | 13.006,149701 | -0,37% |
| 2015-06-25 | 13.054,984430 | +0,26% |
| 2015-06-24 | 13.020,818985 | +1,08% |
| 2015-06-23 | 12.881,653540 | +0,79% |
| 2015-06-22 | 12.780,486517 | +0,24% |
| 2015-06-19 | 12.749,991719 | -0,57% |
| 2015-06-18 | 12.822,826282 | +0,22% |
| 2015-06-17 | 12.794,660821 | -0,77% |
| 2015-06-16 | 12.894,496781 | -0,67% |
| 2015-06-15 | 12.981,329262 | +0,58% |
| 2015-06-12 | 12.906,835142 | +0,74% |
| 2015-06-11 | 12.811,737432 | -0,40% |
| 2015-06-10 | 12.863,639739 | -1,14% |
| 2015-06-09 | 13.011,542020 | +0,22% |
| 2015-06-08 | 12.982,444079 | -0,37% |
| 2015-06-05 | 13.031,151214 | +0,12% |
| 2015-06-04 | 13.015,053512 | -0,06% |
| 2015-06-03 | 13.022,955835 | -0,18% |
| 2015-06-02 | 13.045,914736 | +0,36% |
| 2015-06-01 | 12.998,816770 | -0,02% |
| 2015-05-29 | 13.001,523930 | -0,75% |
| 2015-05-28 | 13.099,426220 | -0,11% |
| 2015-05-27 | 13.114,328485 | +0,85% |
| 2015-05-26 | 13.003,230279 | +0,77% |
| 2015-05-22 | 12.903,839828 | -0,18% |
| 2015-05-21 | 12.926,742077 | +0,38% |
| 2015-05-20 | 12.877,644367 | +0,58% |
| 2015-05-19 | 12.803,546632 | +0,06% |
| 2015-05-18 | 12.796,448591 | +0,79% |
| 2015-05-15 | 12.696,160619 | -0,45% |
| 2015-05-14 | 12.753,062801 | -0,04% |
| 2015-05-13 | 12.757,965000 | -0,42% |
| 2015-05-12 | 12.811,867175 | +0,59% |
| 2015-05-11 | 12.736,790597 | +0,67% |
| 2015-05-08 | 12.652,497624 | -0,87% |
| 2015-05-07 | 12.763,399798 | -0,19% |
| 2015-05-06 | 12.787,301981 | -0,61% |
| 2015-05-05 | 12.866,260766 | +0,03% |
| 2015-05-04 | 12.862,162238 | -1,14% |
| 2015-04-30 | 13.010,771663 | -0,15% |
| 2015-04-29 | 13.029,673862 | +0,11% |
| 2015-04-28 | 13.015,576028 | +0,36% |
| 2015-04-27 | 12.969,477732 | +0,03% |
| 2015-04-24 | 12.966,184759 | -0,18% |
| 2015-04-23 | 12.990,086933 | +0,57% |
| 2015-04-22 | 12.916,989066 | +1,29% |
| 2015-04-21 | 12.751,891191 | -0,79% |
| 2015-04-20 | 12.852,792770 | -0,60% |
| 2015-04-17 | 12.930,499748 | +0,33% |
| 2015-04-16 | 12.887,401881 | +0,23% |
| 2015-04-15 | 12.858,303997 | -0,46% |
| 2015-04-14 | 12.918,206155 | +1,18% |
| 2015-04-13 | 12.768,107710 | +0,42% |
| 2015-04-10 | 12.714,814679 | +1,05% |
| 2015-04-09 | 12.582,716812 | +1,59% |
| 2015-04-08 | 12.385,618945 | +0,28% |
| 2015-04-07 | 12.350,520227 | +0,15% |
| 2015-04-03 | 12.332,129627 | +0,78% |
| 2015-04-02 | 12.236,088371 | -0,14% |
| 2015-03-31 | 12.252,892637 | +0,73% |
| 2015-03-30 | 12.163,794192 | +0,03% |
| 2015-03-27 | 12.160,501178 | -0,47% |
| 2015-03-26 | 12.218,403311 | +0,11% |
| 2015-03-25 | 12.205,305386 | -0,37% |
| 2015-03-24 | 12.251,207494 | +0,44% |
| 2015-03-23 | 12.198,108892 | +0,37% |
| 2015-03-20 | 12.152,815828 | +0,01% |
| 2015-03-19 | 12.151,717928 | +0,61% |
| 2015-03-18 | 12.078,620003 | +0,43% |
| 2015-03-17 | 12.026,522095 | +0,21% |
| 2015-03-16 | 12.001,423492 | +0,72% |
| 2015-03-13 | 11.915,130453 | +0,74% |
| 2015-03-12 | 11.828,032529 | -0,13% |
| 2015-03-11 | 11.842,934604 | -0,60% |
| 2015-03-10 | 11.913,836712 | -0,28% |
| 2015-03-09 | 11.946,738118 | +0,41% |
| 2015-03-06 | 11.897,445054 | -0,23% |
| 2015-03-05 | 11.924,347129 | -0,64% |
| 2015-03-04 | 12.001,249238 | -0,49% |
| 2015-03-03 | 12.060,207940 | +0,12% |
| 2015-03-02 | 12.046,109338 | -0,02% |
| 2015-02-27 | 12.048,816274 | +0,57% |
| 2015-02-26 | 11.980,718374 | +0,11% |
| 2015-02-25 | 11.967,620449 | +0,18% |
| 2015-02-24 | 11.945,522541 | +0,20% |
| 2015-02-23 | 11.921,423922 | +0,17% |
| 2015-02-20 | 11.901,130875 | +0,08% |
| 2015-02-19 | 11.892,032967 | +0,50% |
| 2015-02-18 | 11.832,935050 | +0,06% |
| 2015-02-17 | 11.825,837142 | +0,18% |
| 2015-02-16 | 11.804,738539 | +0,30% |
| 2015-02-13 | 11.769,445467 | +0,85% |
| 2015-02-12 | 11.670,347559 | -0,14% |
| 2015-02-11 | 11.687,249651 | -0,02% |
| 2015-02-10 | 11.690,151726 | -0,05% |
| 2015-02-09 | 11.696,053148 | +0,11% |
| 2015-02-06 | 11.682,760085 | -0,22% |
| 2015-02-05 | 11.708,662168 | +0,71% |
| 2015-02-04 | 11.626,564243 | -0,13% |
| 2015-02-03 | 11.641,522938 | -0,53% |
| 2015-02-02 | 11.703,424360 | +0,11% |
| 2015-01-30 | 11.690,131280 | -0,88% |
| 2015-01-29 | 11.794,033355 | -0,05% |
| 2015-01-28 | 11.799,935463 | +0,23% |
| 2015-01-27 | 11.772,837547 | -0,08% |
| 2015-01-26 | 11.782,738953 | +0,84% |
| 2015-01-23 | 11.684,445872 | +0,25% |
| 2015-01-22 | 11.655,347964 | +0,47% |
| 2015-01-21 | 11.600,250039 | +1,14% |
| 2015-01-20 | 11.469,152123 | -0,72% |
| 2015-01-19 | 11.552,053528 | -0,66% |
| 2015-01-16 | 11.628,760481 | +0,96% |
| 2015-01-15 | 11.517,662557 | -0,66% |
| 2015-01-14 | 11.594,564632 | -0,04% |
| 2015-01-13 | 11.599,607226 | -0,07% |
| 2015-01-12 | 11.607,508963 | +0,02% |
| 2015-01-10 | 11.605,313460 | +0,15% |
| 2015-01-09 | 11.588,215535 | +0,69% |
| 2015-01-08 | 11.509,117627 | +0,11% |
| 2015-01-07 | 11.496,019694 | -1,40% |
| 2015-01-06 | 11.658,978413 | +0,31% |
| 2015-01-05 | 11.622,879092 | +0,26% |
| 2014-12-31 | 11.592,391931 | -0,85% |
| 2014-12-30 | 11.691,292692 | +1,04% |
| 2014-12-29 | 11.571,186808 | -0,04% |
| 2014-12-23 | 11.575,597937 | +0,69% |
| 2014-12-22 | 11.496,496037 | +1,27% |
| 2014-12-19 | 11.352,200924 | +1,11% |
| 2014-12-18 | 11.228,101677 | +0,30% |
| 2014-12-17 | 11.195,002421 | -1,11% |
| 2014-12-16 | 11.320,904596 | -0,87% |
| 2014-12-15 | 11.420,803456 | +0,02% |
| 2014-12-13 | 11.418,606003 | +0,22% |
| 2014-12-12 | 11.393,507864 | -0,71% |
| 2014-12-11 | 11.474,403294 | -0,73% |
| 2014-12-10 | 11.558,298766 | -1,34% |
| 2014-12-09 | 11.715,194213 | +0,52% |
| 2014-12-08 | 11.655,089206 | +0,38% |
| 2014-12-05 | 11.610,776060 | +1,28% |
| 2014-12-04 | 11.463,671523 | -0,09% |
| 2014-12-03 | 11.473,566987 | +0,83% |
| 2014-12-02 | 11.379,519054 | -0,64% |
| 2014-12-01 | 11.452,414021 | +0,67% |
| 2014-11-28 | 11.376,100892 | -0,42% |
| 2014-11-27 | 11.423,996331 | +0,56% |
| 2014-11-26 | 11.360,891794 | -0,02% |
| 2014-11-25 | 11.362,787241 | +0,96% |
| 2014-11-24 | 11.254,682242 | +0,31% |
| 2014-11-21 | 11.220,369096 | -0,06% |
| 2014-11-20 | 11.227,264535 | -0,28% |
| 2014-11-19 | 11.259,159999 | +0,44% |
| 2014-11-18 | 11.210,055471 | -1,59% |
| 2014-11-17 | 11.390,950438 | +0,26% |
| 2014-11-14 | 11.361,637292 | +0,57% |
| 2014-11-13 | 11.297,532748 | +0,45% |
| 2014-11-12 | 11.247,428220 | +0,84% |
| 2014-11-11 | 11.153,323667 | -0,03% |
| 2014-11-10 | 11.157,218643 | +0,09% |
| 2014-11-07 | 11.146,905497 | -0,46% |
| 2014-11-06 | 11.198,800944 | -0,08% |
| 2014-11-05 | 11.207,696407 | +1,22% |
| 2014-11-04 | 11.072,648466 | -0,10% |
| 2014-11-03 | 11.083,543442 | +2,12% |
| 2014-10-31 | 10.853,230296 | +0,00% |
| 2014-10-30 | 10.853,125751 | +1,01% |
| 2014-10-29 | 10.745,021198 | +0,52% |
| 2014-10-28 | 10.689,916645 | +0,02% |
| 2014-10-27 | 10.687,811159 | +1,36% |
| 2014-10-22 | 10.544,289403 | -0,70% |
| 2014-10-21 | 10.618,184858 | +1,46% |
| 2014-10-20 | 10.465,080082 | +0,02% |
| 2014-10-18 | 10.462,871232 | -0,34% |
| 2014-10-17 | 10.498,766680 | -1,04% |
| 2014-10-16 | 10.608,662135 | +0,43% |
| 2014-10-15 | 10.563,562499 | -0,91% |
| 2014-10-14 | 10.660,457831 | -0,02% |
| 2014-10-13 | 10.662,352460 | -0,95% |
| 2014-10-10 | 10.765,039190 | -0,02% |
| 2014-10-09 | 10.766,934521 | -0,63% |
| 2014-10-08 | 10.834,829869 | -0,05% |
| 2014-10-07 | 10.839,725192 | +0,65% |
| 2014-10-06 | 10.769,619813 | +0,20% |
| 2014-10-03 | 10.748,306551 | -0,88% |
| 2014-10-02 | 10.844,258510 | -0,18% |
| 2014-10-01 | 10.864,153833 | -0,68% |
| 2014-09-30 | 10.938,049165 | -0,38% |
| 2014-09-29 | 10.979,943777 | -0,09% |
| 2014-09-26 | 10.989,630524 | +0,21% |
| 2014-09-25 | 10.966,525847 | +0,20% |
| 2014-09-24 | 10.944,421170 | -0,14% |
| 2014-09-23 | 10.959,316518 | -0,86% |
| 2014-09-22 | 11.054,211147 | +0,72% |
| 2014-09-19 | 10.974,897860 | +0,09% |
| 2014-09-18 | 10.964,793200 | +0,47% |
| 2014-09-17 | 10.913,688531 | -0,45% |
| 2014-09-16 | 10.962,583863 | -0,43% |
| 2014-09-15 | 11.010,478484 | +0,01% |
| 2014-09-12 | 11.009,165214 | +0,24% |
| 2014-09-11 | 10.983,060553 | -0,69% |
| 2014-09-10 | 11.058,955893 | +0,09% |
| 2014-09-09 | 11.048,851216 | +0,21% |
| 2014-09-08 | 11.025,745845 | +0,06% |
| 2014-09-05 | 11.019,432567 | +0,00% |
| 2014-09-04 | 11.019,327898 | +1,18% |
| 2014-09-03 | 10.891,223254 | +0,44% |
| 2014-09-02 | 10.843,175172 | +0,13% |
| 2014-09-01 | 10.829,069793 | -0,04% |
| 2014-08-29 | 10.833,756523 | -0,56% |
| 2014-08-28 | 10.894,651862 | -0,16% |
| 2014-08-27 | 10.912,547186 | -0,29% |
| 2014-08-26 | 10.944,442509 | +0,33% |
| 2014-08-25 | 10.908,337146 | +0,21% |
| 2014-08-22 | 10.885,023868 | +0,01% |
| 2014-08-21 | 10.883,918827 | +0,52% |
| 2014-08-19 | 10.827,709878 | -0,07% |
| 2014-08-18 | 10.835,604491 | +0,20% |
| 2014-08-15 | 10.814,291196 | +0,01% |
| 2014-08-14 | 10.813,186544 | +0,50% |
| 2014-08-13 | 10.759,081875 | +0,13% |
| 2014-08-12 | 10.744,977207 | +1,45% |
| 2014-08-11 | 10.591,871811 | -1,15% |
| 2014-08-08 | 10.714,558549 | -0,09% |
| 2014-08-07 | 10.724,453872 | -0,54% |
| 2014-08-06 | 10.782,349204 | -0,46% |
| 2014-08-05 | 10.832,244543 | +0,08% |
| 2014-08-04 | 10.823,195767 | -0,68% |
| 2014-08-01 | 10.896,882497 | -0,10% |
| 2014-07-31 | 10.907,777837 | +0,18% |
| 2014-07-30 | 10.888,673151 | +0,45% |
| 2014-07-29 | 10.839,568499 | +0,62% |
| 2014-07-28 | 10.772,463104 | +0,55% |
| 2014-07-25 | 10.713,149809 | +0,12% |
| 2014-07-24 | 10.700,045165 | +0,54% |
| 2014-07-23 | 10.642,940414 | +1,05% |
| 2014-07-22 | 10.531,835704 | -0,19% |
| 2014-07-21 | 10.551,730101 | -0,46% |
| 2014-07-18 | 10.600,416749 | -0,03% |
| 2014-07-17 | 10.603,312022 | +0,05% |
| 2014-07-16 | 10.598,207279 | +0,40% |
| 2014-07-15 | 10.556,102561 | +0,54% |
| 2014-07-14 | 10.498,996983 | -0,12% |
| 2014-07-11 | 10.511,683614 | -0,07% |
| 2014-07-10 | 10.518,578896 | -0,60% |
| 2014-07-09 | 10.582,474170 | -0,17% |
| 2014-07-08 | 10.600,369427 | -0,09% |
| 2014-07-07 | 10.610,263824 | +0,39% |
| 2014-07-04 | 10.568,950505 | +0,01% |
| 2014-07-03 | 10.567,845770 | +0,76% |
| 2014-07-02 | 10.487,797638 | +0,38% |
| 2014-07-01 | 10.447,692887 | +0,16% |
| 2014-06-30 | 10.430,613747 | -0,46% |
| 2014-06-27 | 10.478,302436 | +0,58% |
| 2014-06-26 | 10.418,196759 | -0,31% |
| 2014-06-25 | 10.451,090958 | +0,22% |
| 2014-06-24 | 10.427,985149 | -0,64% |
| 2014-06-23 | 10.494,875943 | +0,01% |
| 2014-06-20 | 10.493,561938 | +0,61% |
| 2014-06-19 | 10.429,456137 | +0,29% |
| 2014-06-18 | 10.399,350336 | -0,10% |
| 2014-06-17 | 10.410,245940 | -0,47% |
| 2014-06-16 | 10.459,140974 | +0,71% |
| 2014-06-13 | 10.385,018628 | -0,28% |
| 2014-06-12 | 10.413,977670 | +0,02% |
| 2014-06-11 | 10.411,936695 | +0,42% |
| 2014-06-10 | 10.367,894836 | -0,09% |
| 2014-06-06 | 10.376,731812 | +0,15% |
| 2014-06-05 | 10.361,690854 | -0,07% |
| 2014-06-04 | 10.368,649871 | +0,80% |
| 2014-06-03 | 10.286,665523 | +0,80% |
| 2014-06-02 | 10.204,623962 | +0,11% |
| 2014-05-30 | 10.193,501616 | -0,05% |
| 2014-05-29 | 10.198,460657 | +0,45% |
| 2014-05-28 | 10.152,419649 | +0,11% |
| 2014-05-27 | 10.141,378650 | +0,41% |
| 2014-05-26 | 10.100,337022 | +0,44% |
| 2014-05-23 | 10.056,214668 | +1,08% |
| 2014-05-22 | 9.949,173685 | +0,19% |
| 2014-05-21 | 9.930,132652 | +0,19% |
| 2014-05-20 | 9.911,091669 | -0,36% |
| 2014-05-19 | 9.947,050057 | -0,61% |
| 2014-05-16 | 10.007,960785 | -0,11% |
| 2014-05-15 | 10.018,919637 | +0,46% |
| 2014-05-14 | 9.972,878489 | +0,76% |
| 2014-05-13 | 9.897,837340 | +0,44% |
| 2014-05-12 | 9.854,795696 | +0,01% |
| 2014-05-10 | 9.853,713854 | -0,13% |
| 2014-05-09 | 9.866,672697 | +0,51% |
| 2014-05-08 | 9.816,631548 | -1,48% |
| 2014-05-07 | 9.964,590392 | +0,07% |
| 2014-05-06 | 9.957,605846 | +0,05% |
| 2014-05-05 | 9.952,562772 | -0,41% |
| 2014-04-30 | 9.993,358857 | +0,45% |
| 2014-04-29 | 9.948,317659 | -0,55% |
| 2014-04-28 | 10.003,275452 | -0,46% |
| 2014-04-25 | 10.049,152900 | -0,19% |
| 2014-04-24 | 10.068,111710 | -0,05% |
| 2014-04-23 | 10.073,070504 | -0,45% |
| 2014-04-22 | 10.119,027801 | +0,28% |
| 2014-04-18 | 10.090,864563 | +0,21% |
| 2014-04-17 | 10.069,823365 | +1,05% |
| 2014-04-16 | 9.964,782167 | -0,52% |
| 2014-04-15 | 10.016,740986 | -0,23% |
| 2014-04-14 | 10.039,698771 | -1,35% |
| 2014-04-11 | 10.176,576210 | +0,30% |
| 2014-04-10 | 10.146,535004 | -0,48% |
| 2014-04-09 | 10.195,493847 | -0,06% |
| 2014-04-08 | 10.201,452649 | -0,71% |
| 2014-04-07 | 10.274,410426 | -0,01% |
| 2014-04-04 | 10.275,287874 | +0,49% |
| 2014-04-03 | 10.225,246700 | +0,26% |
| 2014-04-02 | 10.198,262114 | +0,16% |
| 2014-04-01 | 10.182,220899 | +0,50% |
| 2014-03-31 | 10.131,178676 | +0,61% |
| 2014-03-28 | 10.070,056132 | +0,60% |
| 2014-03-27 | 10.010,014950 | +0,48% |
| 2014-03-26 | 9.961,973719 | -0,21% |
| 2014-03-25 | 9.982,932488 | +1,45% |
| 2014-03-24 | 9.839,890199 | +0,59% |
| 2014-03-21 | 9.781,767597 | -1,19% |
| 2014-03-20 | 9.899,726382 | +0,12% |
| 2014-03-19 | 9.887,685135 | +0,37% |
| 2014-03-18 | 9.851,643920 | -0,17% |
| 2014-03-17 | 9.868,601607 | -1,55% |
| 2014-03-14 | 10.024,479021 | -0,22% |
| 2014-03-13 | 10.046,437782 | -1,57% |
| 2014-03-12 | 10.206,396583 | +0,24% |
| 2014-03-11 | 10.182,355328 | -1,12% |
| 2014-03-10 | 10.297,313030 | +0,37% |
| 2014-03-07 | 10.259,190436 | +0,79% |
| 2014-03-06 | 10.179,149222 | +0,25% |
| 2014-03-05 | 10.154,107983 | +0,45% |
| 2014-03-04 | 10.108,123387 | -1,14% |
| 2014-03-03 | 10.225,081074 | -0,19% |
| 2014-02-28 | 10.244,958471 | +0,50% |
| 2014-02-27 | 10.193,917265 | +0,07% |
| 2014-02-26 | 10.186,876034 | +0,46% |
| 2014-02-25 | 10.139,834786 | -0,51% |
| 2014-02-24 | 10.191,792473 | +1,25% |
| 2014-02-21 | 10.065,669895 | -1,26% |
| 2014-02-20 | 10.193,628664 | -0,30% |
| 2014-02-19 | 10.224,587384 | +1,15% |
| 2014-02-18 | 10.108,546103 | +0,69% |
| 2014-02-17 | 10.039,503657 | -0,27% |
| 2014-02-14 | 10.066,380997 | -1,17% |
| 2014-02-13 | 10.185,339733 | +0,70% |
| 2014-02-12 | 10.114,298469 | +0,83% |
| 2014-02-11 | 10.031,257196 | +0,36% |
| 2014-02-10 | 9.995,214709 | +1,05% |
| 2014-02-07 | 9.891,092090 | +0,11% |
| 2014-02-06 | 9.880,191304 | +0,33% |
| 2014-02-05 | 9.848,150032 | -2,49% |
| 2014-02-04 | 10.099,165354 | -0,57% |
| 2014-02-03 | 10.157,122858 | -0,31% |
| 2014-01-31 | 10.189,000207 | -1,25% |
| 2014-01-30 | 10.317,958942 | +1,42% |
| 2014-01-29 | 10.173,917645 | -0,13% |
| 2014-01-28 | 10.186,876373 | -1,75% |
| 2014-01-27 | 10.368,833886 | -1,27% |
| 2014-01-24 | 10.502,711226 | -1,14% |
| 2014-01-23 | 10.623,669945 | +0,38% |
| 2014-01-22 | 10.583,628615 | +0,85% |
| 2014-01-21 | 10.494,587284 | -0,71% |
| 2014-01-20 | 10.569,544657 | +0,02% |
| 2014-01-17 | 10.567,421963 | -0,10% |
| 2014-01-16 | 10.578,380625 | +1,27% |
| 2014-01-15 | 10.445,339286 | -1,43% |
| 2014-01-14 | 10.597,297956 | +0,06% |
| 2014-01-13 | 10.591,255328 | +0,23% |
| 2014-01-10 | 10.567,132627 | -1,14% |
| 2014-01-09 | 10.689,091272 | +1,12% |
| 2014-01-08 | 10.571,049967 | -0,56% |
| 2014-01-07 | 10.631,008628 | -1,38% |
| 2014-01-06 | 10.779,965984 | -0,88% |
| 2014-01-03 | 10.875,899902 | -0,33% |
| 2014-01-02 | 10.911,857902 | +0,18% |
| 2013-12-31 | 10.892,775539 | +1,64% |
| 2013-12-30 | 10.716,717407 | +0,20% |
| 2013-12-23 | 10.695,425319 | -0,03% |
| 2013-12-21 | 10.698,340815 | -0,34% |
| 2013-12-20 | 10.735,297336 | +0,01% |
| 2013-12-19 | 10.734,253849 | +1,81% |
| 2013-12-18 | 10.543,210147 | +0,27% |
| 2013-12-17 | 10.515,166428 | -0,99% |
| 2013-12-16 | 10.620,123991 | +0,31% |
| 2013-12-13 | 10.586,979909 | -1,00% |
| 2013-12-12 | 10.693,931587 | -1,27% |
| 2013-12-11 | 10.831,883241 | -0,24% |
| 2013-12-10 | 10.857,834902 | +1,23% |
| 2013-12-09 | 10.725,786076 | +0,02% |
| 2013-12-07 | 10.723,689887 | +0,36% |
| 2013-12-06 | 10.685,641548 | -0,57% |
| 2013-12-05 | 10.746,593218 | -1,16% |
| 2013-12-04 | 10.872,544863 | -0,04% |
| 2013-12-03 | 10.876,553161 | +0,31% |
| 2013-12-02 | 10.842,503855 | -0,01% |
| 2013-11-29 | 10.843,359774 | +0,65% |
| 2013-11-28 | 10.773,311460 | +0,13% |
| 2013-11-27 | 10.759,263064 | -0,41% |
| 2013-11-26 | 10.803,214692 | +0,48% |
| 2013-11-25 | 10.751,165238 | +0,52% |
| 2013-11-22 | 10.695,021149 | +0,58% |
| 2013-11-21 | 10.632,972769 | +0,02% |
| 2013-11-20 | 10.630,924373 | -0,09% |
| 2013-11-19 | 10.640,876001 | +2,12% |
| 2013-11-18 | 10.419,826580 | +2,22% |
| 2013-11-15 | 10.193,682441 | +1,25% |
| 2013-11-14 | 10.067,634069 | -0,90% |
| 2013-11-13 | 10.158,585714 | +0,58% |
| 2013-11-12 | 10.099,537318 | +1,08% |
| 2013-11-11 | 9.991,487889 | -0,66% |
| 2013-11-08 | 10.058,343791 | -0,60% |
| 2013-11-07 | 10.119,295386 | +0,11% |
| 2013-11-06 | 10.108,247006 | -0,18% |
| 2013-11-05 | 10.126,255246 | -0,36% |
| 2013-11-04 | 10.163,205279 | -0,57% |
| 2013-10-31 | 10.221,013306 | +1,30% |
| 2013-10-30 | 10.089,964876 | +0,07% |
| 2013-10-29 | 10.082,916447 | +1,03% |
| 2013-10-28 | 9.979,866894 | -1,47% |
| 2013-10-25 | 10.128,722730 | -1,66% |
| 2013-10-24 | 10.299,673738 | -0,21% |
| 2013-10-22 | 10.321,577458 | +0,48% |
| 2013-10-21 | 10.272,527888 | +0,16% |
| 2013-10-18 | 10.256,383741 | +0,11% |
| 2013-10-17 | 10.245,335295 | -0,12% |
| 2013-10-16 | 10.257,286874 | +0,33% |
| 2013-10-15 | 10.223,238436 | -0,01% |
| 2013-10-14 | 10.224,192362 | +0,97% |
| 2013-10-11 | 10.126,047900 | +0,31% |
| 2013-10-10 | 10.094,999190 | +0,14% |
| 2013-10-09 | 10.080,950505 | +0,50% |
| 2013-10-08 | 10.030,901794 | -0,83% |
| 2013-10-07 | 10.114,851398 | -0,47% |
| 2013-10-04 | 10.162,706969 | +0,42% |
| 2013-10-03 | 10.120,658259 | -0,71% |
| 2013-10-02 | 10.192,666176 | +0,11% |
| 2013-10-01 | 10.181,617433 | -1,45% |
| 2013-09-30 | 10.331,567053 | -0,11% |
| 2013-09-27 | 10.343,422616 | +0,39% |
| 2013-09-26 | 10.303,373881 | -0,27% |
| 2013-09-25 | 10.331,325113 | -0,40% |
| 2013-09-24 | 10.373,276320 | -0,28% |
| 2013-09-23 | 10.402,225758 | -0,17% |
| 2013-09-20 | 10.420,081247 | +1,46% |
| 2013-09-19 | 10.270,032454 | +0,39% |
| 2013-09-18 | 10.229,983694 | -0,54% |
| 2013-09-17 | 10.285,934910 | +0,69% |
| 2013-09-16 | 10.215,884323 | -0,09% |
| 2013-09-13 | 10.224,739829 | -0,04% |
| 2013-09-12 | 10.228,691044 | -0,07% |
| 2013-09-11 | 10.235,642284 | +1,15% |
| 2013-09-10 | 10.119,593499 | +1,52% |
| 2013-09-09 | 9.968,542896 | -0,57% |
| 2013-09-06 | 10.025,398377 | +0,56% |
| 2013-09-05 | 9.969,349633 | +0,21% |
| 2013-09-04 | 9.948,300840 | +1,80% |
| 2013-09-03 | 9.772,304146 | +1,31% |
| 2013-09-02 | 9.646,253535 | -0,07% |
| 2013-08-30 | 9.653,109016 | +0,59% |
| 2013-08-29 | 9.596,060264 | -1,15% |
| 2013-08-28 | 9.708,011421 | -0,51% |
| 2013-08-27 | 9.757,962571 | +0,22% |
| 2013-08-26 | 9.736,912753 | +0,00% |
| 2013-08-24 | 9.736,816068 | +0,83% |
| 2013-08-23 | 9.656,767217 | +0,07% |
| 2013-08-22 | 9.649,718374 | -2,10% |
| 2013-08-21 | 9.856,665623 | -0,29% |
| 2013-08-16 | 9.885,425319 | -0,59% |
| 2013-08-15 | 9.944,376451 | +0,47% |
| 2013-08-14 | 9.898,327650 | +1,65% |
| 2013-08-13 | 9.737,278799 | +0,66% |
| 2013-08-12 | 9.673,227998 | +0,23% |
| 2013-08-09 | 9.651,083437 | +1,06% |
| 2013-08-08 | 9.550,034578 | +0,01% |
| 2013-08-07 | 9.548,985752 | +0,01% |
| 2013-08-06 | 9.547,936893 | +0,01% |
| 2013-08-05 | 9.546,886100 | +0,03% |
| 2013-08-02 | 9.543,793588 | +0,01% |
| 2013-08-01 | 9.542,744771 | +0,01% |
| 2013-07-31 | 9.541,695920 | +0,01% |
| 2013-07-30 | 9.540,647086 | +0,01% |
| 2013-07-29 | 9.539,596309 | +0,03% |
| 2013-07-26 | 9.536,451740 | +0,01% |
| 2013-07-25 | 9.535,402889 | +0,01% |
| 2013-07-24 | 9.534,353972 | +0,01% |
| 2013-07-23 | 9.533,305064 | +0,01% |
| 2013-07-22 | 9.532,254039 | +0,03% |
| 2013-07-19 | 9.529,109388 | +0,01% |
| 2013-07-18 | 9.528,060462 | +0,01% |
| 2013-07-17 | 9.527,011529 | +0,01% |
| 2013-07-16 | 9.525,962620 | +0,01% |
| 2013-07-15 | 9.524,911588 | +0,03% |
| 2013-07-12 | 9.521,766952 | +0,01% |
| 2013-07-11 | 9.520,718027 | +0,01% |
| 2013-07-10 | 9.519,669102 | +0,01% |
| 2013-07-09 | 9.518,620210 | +0,01% |
| 2013-07-08 | 9.517,569177 | +0,03% |
| 2013-07-05 | 9.514,424509 | +0,01% |
| 2013-07-04 | 9.513,375625 | +0,01% |
| 2013-07-03 | 9.512,293560 | +0,01% |
| 2013-07-02 | 9.511,292527 | +0,01% |
| 2013-07-01 | 9.510,146974 | +0,03% |
| 2013-06-28 | 9.507,588615 | +0,01% |
| 2013-06-27 | 9.506,714126 | +0,01% |
| 2013-06-26 | 9.505,837109 | +0,01% |
| 2013-06-25 | 9.504,960108 | +0,01% |
| 2013-06-24 | 9.503,679639 | +0,03% |
| 2013-06-21 | 9.500,993529 | -5,10% |
| 2013-06-20 | 10.011,911315 | +0,02% |
| 2013-06-18 | 10.009,906877 | +0,04% |
| 2013-06-17 | 10.006,150081 | – |