BF Money Közép-Európai Részvény Alap U sorozat

HU0000712971

Aktuális árfolyam

4,5601

2021-04-16

Eszközérték

1 M

Forint

Hozam (1 év)

+27,14%

Évesített hozam

+4,16%

Maximum ár

4,7009

Minimum ár

3,0952

Volatilitás

10,51%

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
2021-04-16 4,560087 -
2021-04-15 4,526499 -0,74%
2021-04-14 4,505251 -0,47%
2021-04-13 4,489887 -0,34%
2021-04-12 4,494300 +0,10%
2021-04-09 4,505904 +0,26%
2021-04-08 4,531729 +0,57%
2021-04-07 4,546439 +0,32%
2021-04-06 4,570833 +0,54%
2021-04-01 4,528092 -0,94%
2021-03-31 4,501042 -0,60%
2021-03-30 4,523761 +0,50%
2021-03-29 4,515915 -0,17%
2021-03-26 4,486659 -0,65%
2021-03-25 4,452540 -0,76%
2021-03-24 4,495771 +0,97%
2021-03-23 4,511421 +0,35%
2021-03-22 4,538430 +0,60%
2021-03-19 4,546480 +0,18%
2021-03-18 4,605892 +1,31%
2021-03-17 4,540514 -1,42%
2021-03-16 4,590242 +1,10%
2021-03-12 4,602378 +0,26%
2021-03-11 4,572999 -0,64%
2021-03-10 4,581947 +0,20%
2021-03-09 4,562824 -0,42%
2021-03-08 4,532178 -0,67%
2021-03-05 4,495648 -0,81%
2021-03-04 4,465656 -0,67%
2021-03-03 4,477383 +0,26%
2021-03-02 4,511053 +0,75%
2021-03-01 4,516610 +0,12%
2021-02-26 4,423405 -2,06%
2021-02-25 4,478732 +1,25%
2021-02-24 4,437217 -0,93%
2021-02-23 4,405099 -0,72%
2021-02-22 4,448127 +0,98%
2021-02-19 4,491644 +0,98%
2021-02-18 4,472807 -0,42%
2021-02-17 4,495567 +0,51%
2021-02-16 4,538512 +0,96%
2021-02-15 4,488988 -1,09%
2021-02-12 4,438279 -1,13%
2021-02-11 4,452948 +0,33%
2021-02-10 4,435296 -0,40%
2021-02-09 4,484616 +1,11%
2021-02-08 4,503902 +0,43%
2021-02-05 4,483145 -0,46%
2021-02-04 4,431251 -1,16%
2021-02-03 4,424550 -0,15%
2021-02-02 4,436808 +0,28%
2021-02-01 4,420709 -0,36%
2021-01-29 4,385731 -0,79%
2021-01-28 4,451845 +1,51%
2021-01-27 4,406816 -1,01%
2021-01-26 4,464103 +1,30%
2021-01-25 4,415723 -1,08%
2021-01-22 4,417644 +0,04%
2021-01-21 4,440036 +0,51%
2021-01-20 4,474932 +0,79%
2021-01-19 4,480080 +0,12%
2021-01-18 4,530258 +1,12%
2021-01-15 4,499694 -0,67%
2021-01-14 4,554570 +1,22%
2021-01-13 4,549953 -0,10%
2021-01-12 4,553998 +0,09%
2021-01-11 4,590120 +0,79%
2021-01-08 4,588477 -0,04%
2021-01-07 4,542478 -1,00%
2021-01-06 4,441563 -2,22%
2021-01-05 4,405617 -0,81%
2021-01-04 4,409607 +0,09%
2020-12-31 4,386020 -0,53%
2020-12-30 4,401158 +0,35%
2020-12-29 4,444536 +0,99%
2020-12-28 4,424783 -0,44%
2020-12-23 4,346476 -1,77%
2020-12-22 4,313620 -0,76%
2020-12-21 4,240554 -1,69%
2020-12-18 4,332708 +2,17%
2020-12-17 4,357389 +0,57%
2020-12-16 4,339005 -0,42%
2020-12-15 4,306501 -0,75%
2020-12-14 4,266448 -0,93%
2020-12-11 4,255926 -0,25%
2020-12-10 4,314011 +1,36%
2020-12-09 4,360479 +1,08%
2020-12-08 4,315380 -1,03%
2020-12-07 4,299069 -0,38%
2020-12-04 4,285457 -0,32%
2020-12-03 4,191543 -2,19%
2020-12-02 4,217867 +0,63%
2020-12-01 4,154228 -1,51%
2020-11-30 4,120316 -0,82%
2020-11-27 4,185442 +1,58%
2020-11-26 4,174372 -0,26%
2020-11-25 4,182391 +0,19%
2020-11-24 4,182508 +0,00%
2020-11-23 4,118165 -1,54%
2020-11-20 4,085778 -0,79%
2020-11-19 4,046468 -0,96%
2020-11-18 4,091880 +1,12%
2020-11-17 4,040992 -1,24%
2020-11-16 4,027497 -0,33%
2020-11-13 3,925526 -2,53%
2020-11-12 3,914770 -0,27%
2020-11-11 3,934249 +0,50%
2020-11-10 3,916686 -0,45%
2020-11-09 3,893178 -0,60%
2020-11-06 3,752210 -3,62%
2020-11-05 3,724634 -0,73%
2020-11-04 3,702926 -0,58%
2020-11-03 3,674216 -0,78%
2020-11-02 3,572753 -2,76%
2020-10-30 3,509387 -1,77%
2020-10-29 3,522843 +0,38%
2020-10-28 3,549010 +0,74%
2020-10-27 3,625010 +2,14%
2020-10-26 3,635101 +0,28%
2020-10-22 3,673003 +1,04%
2020-10-21 3,676250 +0,09%
2020-10-20 3,695064 +0,51%
2020-10-19 3,703239 +0,22%
2020-10-16 3,715325 +0,33%
2020-10-15 3,668153 -1,27%
2020-10-14 3,740671 +1,98%
2020-10-13 3,706016 -0,93%
2020-10-12 3,706485 +0,01%
2020-10-09 3,723813 +0,47%
2020-10-08 3,738403 +0,39%
2020-10-07 3,755065 +0,45%
2020-10-06 3,774583 +0,52%
2020-10-05 3,748338 -0,70%
2020-10-02 3,697332 -1,36%
2020-10-01 3,713252 +0,43%
2020-09-30 3,750372 +1,00%
2020-09-29 3,759876 +0,25%
2020-09-28 3,784127 +0,64%
2020-09-25 3,694164 -2,38%
2020-09-24 3,694203 +0,00%
2020-09-23 3,764296 +1,90%
2020-09-22 3,758038 -0,17%
2020-09-21 3,720371 -1,00%
2020-09-18 3,847375 +3,41%
2020-09-17 3,884378 +0,96%
2020-09-16 3,888328 +0,10%
2020-09-15 3,902488 +0,36%
2020-09-14 3,936791 +0,88%
2020-09-11 3,938708 +0,05%
2020-09-10 3,929829 -0,23%
2020-09-09 3,933271 +0,09%
2020-09-08 3,895838 -0,95%
2020-09-07 3,961159 +1,68%
2020-09-04 3,925917 -0,89%
2020-09-03 3,928381 +0,06%
2020-09-02 3,946179 +0,45%
2020-09-01 3,929086 -0,43%
2020-08-31 3,934405 +0,14%
2020-08-28 3,961120 +0,68%
2020-08-27 3,988579 +0,69%
2020-08-26 3,988266 -0,01%
2020-08-25 3,929711 -1,47%
2020-08-24 3,944418 +0,37%
2020-08-19 3,907925 -0,93%
2020-08-18 3,925370 +0,45%
2020-08-17 3,953063 +0,71%
2020-08-14 3,933114 -0,50%
2020-08-13 3,935696 +0,07%
2020-08-12 3,957170 +0,55%
2020-08-11 3,930024 -0,69%
2020-08-10 3,891536 -0,98%
2020-08-07 3,870062 -0,55%
2020-08-06 3,849566 -0,53%
2020-08-05 3,855707 +0,16%
2020-08-04 3,825158 -0,79%
2020-08-03 3,783189 -1,10%
2020-07-31 3,739889 -1,14%
2020-07-30 3,748142 +0,22%
2020-07-29 3,839513 +2,44%
2020-07-28 3,855902 +0,43%
2020-07-27 3,863764 +0,20%
2020-07-24 3,843034 -0,54%
2020-07-23 3,878667 +0,93%
2020-07-22 3,897481 +0,49%
2020-07-21 3,925526 +0,72%
2020-07-20 3,918251 -0,19%
2020-07-17 3,882383 -0,92%
2020-07-16 3,883595 +0,03%
2020-07-15 3,885356 +0,05%
2020-07-14 3,859736 -0,66%
2020-07-13 3,902175 +1,10%
2020-07-10 3,873934 -0,72%
2020-07-09 3,885903 +0,31%
2020-07-08 3,888837 +0,08%
2020-07-07 3,896347 +0,19%
2020-07-06 3,913753 +0,45%
2020-07-03 3,895017 -0,48%
2020-07-02 3,894626 -0,01%
2020-07-01 3,837792 -1,46%
2020-06-30 3,847806 +0,26%
2020-06-29 3,882266 +0,90%
2020-06-26 3,846593 -0,92%
2020-06-25 3,882109 +0,92%
2020-06-24 3,855433 -0,69%
2020-06-23 3,902683 +1,23%
2020-06-22 3,840139 -1,60%
2020-06-19 3,831691 -0,22%
2020-06-18 3,839161 +0,19%
2020-06-17 3,839826 +0,02%
2020-06-16 3,875420 +0,93%
2020-06-15 3,796018 -2,05%
2020-06-12 3,838927 +1,13%
2020-06-11 3,810530 -0,74%
2020-06-10 3,877181 +1,75%
2020-06-09 3,908316 +0,80%
2020-06-08 3,945435 +0,95%
2020-06-05 3,942111 -0,08%
2020-06-04 3,858327 -2,13%
2020-06-03 3,852108 -0,16%
2020-06-02 3,790347 -1,60%
2020-05-29 3,728741 -1,63%
2020-05-28 3,771454 +1,15%
2020-05-27 3,765939 -0,15%
2020-05-26 3,747203 -0,50%
2020-05-25 3,648557 -2,63%
2020-05-22 3,612689 -0,98%
2020-05-21 3,611867 -0,02%
2020-05-20 3,629351 +0,48%
2020-05-19 3,592623 -1,01%
2020-05-18 3,624892 +0,90%
2020-05-15 3,531800 -2,57%
2020-05-14 3,526754 -0,14%
2020-05-13 3,590159 +1,80%
2020-05-12 3,606470 +0,45%
2020-05-11 3,563952 -1,18%
2020-05-08 3,571384 +0,21%
2020-05-07 3,556599 -0,41%
2020-05-06 3,529062 -0,77%
2020-05-05 3,559454 +0,86%
2020-05-04 3,554917 -0,13%
2020-04-30 3,606743 +1,46%
2020-04-29 3,645467 +1,07%
2020-04-28 3,573027 -1,99%
2020-04-27 3,522804 -1,41%
2020-04-24 3,530900 +0,23%
2020-04-23 3,540444 +0,27%
2020-04-22 3,479973 -1,71%
2020-04-21 3,415161 -1,86%
2020-04-20 3,521904 +3,13%
2020-04-17 3,524173 +0,06%
2020-04-16 3,452554 -2,03%
2020-04-15 3,475749 +0,67%
2020-04-14 3,601267 +3,61%
2020-04-09 3,534460 -1,86%
2020-04-08 3,503168 -0,89%
2020-04-07 3,535516 +0,92%
2020-04-06 3,499257 -1,03%
2020-04-03 3,389815 -3,13%
2020-04-02 3,387155 -0,08%
2020-04-01 3,358093 -0,86%
2020-03-31 3,424118 +1,97%
2020-03-30 3,339201 -2,48%
2020-03-27 3,340882 +0,05%
2020-03-26 3,394665 +1,61%
2020-03-25 3,328014 -1,96%
2020-03-24 3,317218 -0,32%
2020-03-23 3,146210 -5,16%
2020-03-20 3,225338 +2,52%
2020-03-19 3,180904 -1,38%
2020-03-18 3,095205 -2,69%
2020-03-17 3,206290 +3,59%
2020-03-16 3,151099 -1,72%
2020-03-13 3,321755 +5,42%
2020-03-12 3,206994 -3,45%
2020-03-11 3,578268 +11,58%
2020-03-10 3,722014 +4,02%
2020-03-09 3,735704 +0,37%
2020-03-06 4,008292 +7,30%
2020-03-05 4,139404 +3,27%
2020-03-04 4,216459 +1,86%
2020-03-03 4,233200 +0,40%
2020-03-02 4,109833 -2,91%
2020-02-28 4,044747 -1,58%
2020-02-27 4,217320 +4,27%
2020-02-26 4,349801 +3,14%
2020-02-25 4,350544 +0,02%
2020-02-24 4,440038 +2,06%
2020-02-21 4,594853 +3,49%
2020-02-20 4,630603 +0,78%
2020-02-19 4,655871 +0,55%
2020-02-18 4,617030 -0,83%
2020-02-17 4,628608 +0,25%
2020-02-14 4,623797 -0,10%
2020-02-13 4,641516 +0,38%
2020-02-12 4,664828 +0,50%
2020-02-11 4,623484 -0,89%
2020-02-10 4,594227 -0,63%
2020-02-07 4,615740 +0,47%
2020-02-06 4,630681 +0,32%
2020-02-05 4,605570 -0,54%
2020-02-04 4,547055 -1,27%
2020-02-03 4,494055 -1,17%
2020-01-31 4,472855 -0,47%
2020-01-30 4,497262 +0,55%
2020-01-29 4,537863 +0,90%
2020-01-28 4,571540 +0,74%
2020-01-27 4,569350 -0,05%
2020-01-24 4,656732 +1,91%
2020-01-23 4,657788 +0,02%
2020-01-22 4,646288 -0,25%
2020-01-21 4,616796 -0,63%
2020-01-20 4,645701 +0,63%
2020-01-17 4,656927 +0,24%
2020-01-16 4,647774 -0,20%
2020-01-15 4,636783 -0,24%
2020-01-14 4,675585 +0,84%
2020-01-13 4,700931 +0,54%
2020-01-10 4,670113 -0,66%
2020-01-09 4,635997 -0,73%
2020-01-08 4,561141 -1,61%
2020-01-07 4,576067 +0,33%
2020-01-06 4,583724 +0,17%
2020-01-03 4,613737 +0,65%
2020-01-02 4,632023 +0,40%
2019-12-31 4,589701 -0,91%
2019-12-30 4,592770 +0,07%
2019-12-23 4,589701 -0,07%
2019-12-20 4,564727 -0,54%
2019-12-19 4,577779 +0,29%
2019-12-18 4,559397 -0,40%
2019-12-17 4,535909 -0,52%
2019-12-16 4,519788 -0,36%
2019-12-13 4,505185 -0,32%
2019-12-11 4,411527 -2,08%
2019-12-10 4,421736 +0,23%
2019-12-09 4,461280 +0,89%
2019-12-06 4,456402 -0,11%
2019-12-05 4,467903 +0,26%
2019-12-04 4,459115 -0,20%
2019-12-03 4,437017 -0,50%
2019-12-02 4,474914 +0,85%
2019-11-29 4,532162 +1,28%
2019-11-28 4,565599 +0,74%
2019-11-27 4,581075 +0,34%
2019-11-26 4,583918 +0,06%
2019-11-25 4,600006 +0,35%
2019-11-22 4,575292 -0,54%
2019-11-21 4,542468 -0,72%
2019-11-20 4,556360 +0,31%
2019-11-19 4,555455 -0,02%
2019-11-18 4,603011 +1,04%
2019-11-15 4,598908 -0,09%
2019-11-14 4,578005 -0,45%
2019-11-13 4,591316 +0,29%
2019-11-12 4,616063 +0,54%
2019-11-11 4,618906 +0,06%
2019-11-08 4,618292 -0,01%
2019-11-07 4,627080 +0,19%
2019-11-06 4,589765 -0,81%
2019-11-05 4,600039 +0,22%
2019-11-04 4,552257 -1,04%
2019-10-31 4,447226 -2,31%
2019-10-30 4,522857 +1,70%
2019-10-29 4,519853 -0,07%
2019-10-28 4,478726 -0,91%
2019-10-25 4,460666 -0,40%
2019-10-24 4,494782 +0,76%
2019-10-22 4,457015 -0,84%
2019-10-21 4,422641 -0,77%
2019-10-18 4,387685 -0,79%
2019-10-17 4,384131 -0,08%
2019-10-16 4,373146 -0,25%
2019-10-15 4,362840 -0,24%
2019-10-14 4,346622 -0,37%
2019-10-11 4,354796 +0,19%
2019-10-10 4,280457 -1,71%
2019-10-09 4,307111 +0,62%
2019-10-08 4,288470 -0,43%
2019-10-07 4,290602 +0,05%
2019-10-04 4,291636 +0,02%
2019-10-03 4,255549 -0,84%
2019-10-02 4,254741 -0,02%
2019-10-01 4,349142 +2,22%
2019-09-30 4,382031 +0,76%
2019-09-27 4,399024 +0,39%
2019-09-26 4,379091 -0,45%
2019-09-25 4,361225 -0,41%
2019-09-24 4,385585 +0,56%
2019-09-23 4,374051 -0,26%
2019-09-20 4,409460 +0,81%
2019-09-19 4,408846 -0,01%
2019-09-18 4,409556 +0,02%
2019-09-17 4,403450 -0,14%
2019-09-16 4,432559 +0,66%
2019-09-13 4,395987 -0,83%
2019-09-12 4,388557 -0,17%
2019-09-11 4,380545 -0,18%
2019-09-10 4,368042 -0,29%
2019-09-09 4,346138 -0,50%
2019-09-06 4,288599 -1,32%
2019-09-05 4,274125 -0,34%
2019-09-04 4,240397 -0,79%
2019-09-03 4,229186 -0,26%
2019-09-02 4,282364 +1,26%
2019-08-30 4,269699 -0,30%
2019-08-29 4,209705 -1,41%
2019-08-28 4,173877 -0,85%
2019-08-27 4,225471 +1,24%
2019-08-26 4,242141 +0,39%
2019-08-23 4,236972 -0,12%
2019-08-22 4,242852 +0,14%
2019-08-21 4,247181 +0,10%
2019-08-16 4,192744 -1,28%
2019-08-15 4,183181 -0,23%
2019-08-14 4,189513 +0,15%
2019-08-13 4,250315 +1,45%
2019-08-12 4,224082 -0,62%
2019-08-09 4,228572 +0,11%
2019-08-08 4,250864 +0,53%
2019-08-07 4,234129 -0,39%
2019-08-06 4,239266 +0,12%
2019-08-05 4,259523 +0,48%
2019-08-02 4,344652 +2,00%
2019-08-01 4,371660 +0,62%
2019-07-31 4,419410 +1,09%
2019-07-30 4,420864 +0,03%
2019-07-29 4,452396 +0,71%
2019-07-26 4,462152 +0,22%
2019-07-25 4,479017 +0,38%
2019-07-24 4,491713 +0,28%
2019-07-23 4,495978 +0,09%
2019-07-22 4,485801 -0,23%
2019-07-19 4,489064 +0,07%
2019-07-18 4,455723 -0,74%
2019-07-17 4,440797 -0,33%
2019-07-16 4,441282 +0,01%
2019-07-15 4,427810 -0,30%
2019-07-12 4,424127 -0,08%
2019-07-11 4,413078 -0,25%
2019-07-10 4,394631 -0,42%
2019-07-09 4,393855 -0,02%
2019-07-08 4,423739 +0,68%
2019-07-05 4,428618 +0,11%
2019-07-04 4,427810 -0,02%
2019-07-03 4,405906 -0,49%
2019-07-02 4,391109 -0,34%
2019-07-01 4,391044 0,00%
2019-06-28 4,373954 -0,39%
2019-06-27 4,376894 +0,07%
2019-06-26 4,344264 -0,75%
2019-06-25 4,338578 -0,13%
2019-06-24 4,388977 +1,16%
2019-06-21 4,375699 -0,30%
2019-06-20 4,383162 +0,17%
2019-06-19 4,379866 -0,08%
2019-06-18 4,383452 +0,08%
2019-06-17 4,333893 -1,13%
2019-06-14 4,337996 +0,09%
2019-06-13 4,339256 +0,03%
2019-06-12 4,340419 +0,03%
2019-06-11 4,372145 +0,73%
2019-06-07 4,327206 -1,03%
2019-06-06 4,307305 -0,46%
2019-06-05 4,297839 -0,22%
2019-06-04 4,302265 +0,10%
2019-06-03 4,301360 -0,02%
2019-05-31 4,299583 -0,04%
2019-05-30 4,283914 -0,36%
2019-05-29 4,257067 -0,63%
2019-05-28 4,260912 +0,09%
2019-05-27 4,236488 -0,57%
2019-05-24 4,225439 -0,26%
2019-05-23 4,198818 -0,63%
2019-05-22 4,231932 +0,79%
2019-05-21 4,215650 -0,38%
2019-05-20 4,217523 +0,04%
2019-05-17 4,226925 +0,22%
2019-05-16 4,232255 +0,13%
2019-05-15 4,195716 -0,86%
2019-05-14 4,186218 -0,23%
2019-05-13 4,188156 +0,05%
2019-05-10 4,225794 +0,90%
2019-05-09 4,217588 -0,19%
2019-05-08 4,273996 +1,34%
2019-05-07 4,280134 +0,14%
2019-05-06 4,325623 +1,06%
2019-05-03 4,367816 +0,98%
2019-05-02 4,392304 +0,56%
2019-04-30 4,396989 +0,11%
2019-04-29 4,411236 +0,32%
2019-04-26 4,424159 +0,29%
2019-04-25 4,408846 -0,35%
2019-04-24 4,426065 +0,39%
2019-04-23 4,428133 +0,05%
2019-04-18 4,414661 -0,30%
2019-04-17 4,416373 +0,04%
2019-04-16 4,414144 -0,05%
2019-04-15 4,411301 -0,06%
2019-04-12 4,428521 +0,39%
2019-04-11 4,416373 -0,27%
2019-04-10 4,398637 -0,40%
2019-04-09 4,377056 -0,49%
2019-04-08 4,359577 -0,40%
2019-04-05 4,353051 -0,15%
2019-04-04 4,358414 +0,12%
2019-04-03 4,378025 +0,45%
2019-04-02 4,348367 -0,68%
2019-04-01 4,335379 -0,30%
2019-03-29 4,282428 -1,22%
2019-03-28 4,272671 -0,23%
2019-03-27 4,273996 +0,03%
2019-03-26 4,269764 -0,10%
2019-03-25 4,236843 -0,77%
2019-03-22 4,257099 +0,48%
2019-03-21 4,281427 +0,57%
2019-03-20 4,257713 -0,55%
2019-03-19 4,249410 -0,20%
2019-03-18 4,255161 +0,14%
2019-03-14 4,208962 -1,09%
2019-03-13 4,188221 -0,49%
2019-03-12 4,180952 -0,17%
2019-03-11 4,190289 +0,22%
2019-03-08 4,172455 -0,43%
2019-03-07 4,197580 +0,60%
2019-03-06 4,237844 +0,96%
2019-03-05 4,229865 -0,19%
2019-03-04 4,228540 -0,03%
2019-03-01 4,217233 -0,27%
2019-02-28 4,211482 -0,14%
2019-02-27 4,205279 -0,15%
2019-02-26 4,236197 +0,74%
2019-02-25 4,251769 +0,37%
2019-02-22 4,228185 -0,55%
2019-02-21 4,222951 -0,12%
2019-02-20 4,249184 +0,62%
2019-02-19 4,204730 -1,05%
2019-02-18 4,214066 +0,22%
2019-02-15 4,208477 -0,13%
2019-02-14 4,172617 -0,85%
2019-02-13 4,223400 +1,22%
2019-02-12 4,230600 +0,17%
2019-02-11 4,205000 -0,61%
2019-02-08 4,206600 +0,04%
2019-02-07 4,241800 +0,84%
2019-02-06 4,288700 +1,11%
2019-02-05 4,280800 -0,18%
2019-02-04 4,253600 -0,64%
2019-02-01 4,238700 -0,35%
2019-01-31 4,217700 -0,50%
2019-01-30 4,197900 -0,47%
2019-01-29 4,213100 +0,36%
2019-01-28 4,211400 -0,04%
2019-01-25 4,236100 +0,59%
2019-01-24 4,245500 +0,22%
2019-01-23 4,251200 +0,13%
2019-01-22 4,212800 -0,90%
2019-01-21 4,217000 +0,10%
2019-01-18 4,255300 +0,91%
2019-01-17 4,245600 -0,23%
2019-01-16 4,263000 +0,41%
2019-01-15 4,234700 -0,66%
2019-01-14 4,203200 -0,74%
2019-01-11 4,236300 +0,79%
2019-01-10 4,254800 +0,44%
2019-01-09 4,263700 +0,21%
2019-01-08 4,247900 -0,37%
2019-01-07 4,246400 -0,04%
2019-01-04 4,201600 -1,06%
2019-01-03 4,139800 -1,47%
2019-01-02 4,176100 +0,88%
2018-12-28 4,135900 -0,96%
2018-12-27 4,107300 -0,69%
2018-12-21 4,118000 +0,26%
2018-12-20 4,168900 +1,24%
2018-12-19 4,233300 +1,54%
2018-12-18 4,269500 +0,86%
2018-12-17 4,271000 +0,04%
2018-12-14 4,298700 +0,65%
2018-12-13 4,297100 -0,04%
2018-12-12 4,264300 -0,76%
2018-12-11 4,214300 -1,17%
2018-12-10 4,222400 +0,19%
2018-12-07 4,291800 +1,64%
2018-12-06 4,298100 +0,15%
2018-12-05 4,372000 +1,72%
2018-12-04 4,405200 +0,76%
2018-12-03 4,393200 -0,27%
2018-11-30 4,341000 -1,19%
2018-11-29 4,347600 +0,15%
2018-11-28 4,315300 -0,74%
2018-11-27 4,283900 -0,73%
2018-11-26 4,268300 -0,36%
2018-11-23 4,259700 -0,20%
2018-11-22 4,262100 +0,06%
2018-11-21 4,260900 -0,03%
2018-11-20 4,204100 -1,33%
2018-11-19 4,231500 +0,65%
2018-11-16 4,227300 -0,10%
2018-11-15 4,260900 +0,79%
2018-11-14 4,292000 +0,73%
2018-11-13 4,279700 -0,29%
2018-11-12 4,275600 -0,10%
2018-11-09 4,292300 +0,39%
2018-11-08 4,300300 +0,19%
2018-11-07 4,298900 -0,03%
2018-11-06 4,245500 -1,24%
2018-11-05 4,256600 +0,26%
2018-10-31 4,204000 -1,24%
2018-10-30 4,152900 -1,22%
2018-10-29 4,134500 -0,44%
2018-10-26 4,088700 -1,11%
2018-10-25 4,155500 +1,63%
2018-10-24 4,162400 +0,17%
2018-10-19 4,230200 +1,63%
2018-10-18 4,238600 +0,20%
2018-10-17 4,247400 +0,21%
2018-10-16 4,252700 +0,12%
2018-10-15 4,196000 -1,33%
2018-10-12 4,216400 +0,49%
2018-10-11 4,192000 -0,58%
2018-10-10 4,245000 +1,26%
2018-10-09 4,291900 +1,10%
2018-10-08 4,265900 -0,61%
2018-10-05 4,303600 +0,88%
2018-10-04 4,320500 +0,39%
2018-10-03 4,324500 +0,09%
2018-10-02 4,302100 -0,52%
2018-10-01 4,308600 +0,15%
2018-09-28 4,326200 +0,41%
2018-09-27 4,338600 +0,29%
2018-09-26 4,318400 -0,47%
2018-09-25 4,314300 -0,09%
2018-09-24 4,282600 -0,73%
2018-09-21 4,286000 +0,08%
2018-09-20 4,302200 +0,38%
2018-09-19 4,303700 +0,03%
2018-09-18 4,281500 -0,52%
2018-09-17 4,251400 -0,70%
2018-09-14 4,270300 +0,44%
2018-09-13 4,268100 -0,05%
2018-09-12 4,252400 -0,37%
2018-09-11 4,275000 +0,53%
2018-09-10 4,306800 +0,74%
2018-09-07 4,282800 -0,56%
2018-09-06 4,311400 +0,67%
2018-09-05 4,322400 +0,26%
2018-09-04 4,341200 +0,43%
2018-09-03 4,363300 +0,51%
2018-08-31 4,354000 -0,21%
2018-08-30 4,373500 +0,45%
2018-08-29 4,388900 +0,35%
2018-08-28 4,379200 -0,22%
2018-08-27 4,358500 -0,47%
2018-08-24 4,302700 -1,28%
2018-08-23 4,317800 +0,35%
2018-08-22 4,294700 -0,53%
2018-08-21 4,299000 +0,10%
2018-08-17 4,224800 -1,73%
2018-08-16 4,266100 +0,98%
2018-08-15 4,257700 -0,20%
2018-08-14 4,257500 0,00%
2018-08-13 4,250600 -0,16%
2018-08-10 4,254500 +0,09%
2018-08-09 4,320600 +1,55%
2018-08-08 4,303700 -0,39%
2018-08-07 4,300900 -0,07%
2018-08-06 4,295400 -0,13%
2018-08-03 4,277300 -0,42%
2018-08-02 4,255900 -0,50%
2018-08-01 4,289100 +0,78%
2018-07-31 4,265100 -0,56%
2018-07-30 4,297300 +0,75%
2018-07-27 4,278600 -0,44%
2018-07-26 4,286200 +0,18%
2018-07-25 4,251300 -0,81%
2018-07-24 4,256500 +0,12%
2018-07-23 4,211600 -1,05%
2018-07-20 4,181400 -0,72%
2018-07-19 4,160000 -0,51%
2018-07-18 4,145900 -0,34%
2018-07-17 4,136700 -0,22%
2018-07-16 4,131300 -0,13%
2018-07-13 4,140200 +0,22%
2018-07-12 4,144100 +0,09%
2018-07-11 4,135200 -0,21%
2018-07-10 4,154900 +0,48%
2018-07-09 4,136100 -0,45%
2018-07-06 4,120800 -0,37%
2018-07-05 4,136200 +0,37%
2018-07-04 4,144000 +0,19%
2018-07-03 4,129800 -0,34%
2018-07-02 4,121900 -0,19%
2018-06-29 4,143200 +0,52%
2018-06-28 4,080200 -1,52%
2018-06-27 4,108400 +0,69%
2018-06-26 4,101100 -0,18%
2018-06-25 4,085400 -0,38%
2018-06-22 4,103700 +0,45%
2018-06-21 4,103000 -0,02%
2018-06-20 4,094100 -0,22%
2018-06-19 4,055000 -0,96%
2018-06-18 4,100300 +1,12%
2018-06-15 4,146200 +1,12%
2018-06-14 4,178900 +0,79%
2018-06-13 4,155200 -0,57%
2018-06-12 4,162100 +0,17%
2018-06-11 4,172600 +0,25%
2018-06-08 4,164800 -0,19%
2018-06-07 4,182500 +0,42%
2018-06-06 4,159700 -0,55%
2018-06-05 4,149400 -0,25%
2018-06-04 4,133600 -0,38%
2018-06-01 4,079800 -1,30%
2018-05-31 4,018700 -1,50%
2018-05-30 4,011100 -0,19%
2018-05-29 4,039200 +0,70%
2018-05-28 4,083800 +1,10%
2018-05-25 4,090300 +0,16%
2018-05-24 4,110400 +0,49%
2018-05-23 4,095100 -0,37%
2018-05-22 4,143900 +1,19%
2018-05-18 4,144100 +0,00%
2018-05-17 4,169600 +0,62%
2018-05-16 4,183300 +0,33%
2018-05-15 4,192900 +0,23%
2018-05-14 4,243300 +1,20%
2018-05-11 4,230700 -0,30%
2018-05-10 4,185400 -1,07%
2018-05-09 4,176300 -0,22%
2018-05-08 4,167800 -0,20%
2018-05-07 4,159800 -0,19%
2018-05-04 4,167100 +0,18%
2018-05-03 4,200400 +0,80%
2018-05-02 4,213700 +0,32%
2018-04-27 4,225800 +0,29%
2018-04-26 4,230200 +0,10%
2018-04-25 4,211700 -0,44%
2018-04-24 4,226900 +0,36%
2018-04-23 4,235000 +0,19%
2018-04-20 4,224900 -0,24%
2018-04-19 4,256700 +0,75%
2018-04-18 4,253900 -0,07%
2018-04-17 4,240900 -0,31%
2018-04-16 4,235200 -0,13%
2018-04-13 4,238800 +0,09%
2018-04-12 4,243700 +0,12%
2018-04-11 4,196400 -1,11%
2018-04-10 4,198700 +0,05%
2018-04-09 4,201900 +0,08%
2018-04-06 4,214600 +0,30%
2018-04-05 4,205600 -0,21%
2018-04-04 4,136800 -1,64%
2018-04-03 4,183900 +1,14%
2018-03-29 4,164100 -0,47%
2018-03-28 4,146800 -0,42%
2018-03-27 4,179500 +0,79%
2018-03-26 4,174600 -0,12%
2018-03-23 4,174200 -0,01%
2018-03-22 4,197800 +0,57%
2018-03-21 4,251100 +1,27%
2018-03-20 4,210100 -0,96%
2018-03-19 4,190000 -0,48%
2018-03-14 4,260100 +1,67%
2018-03-13 4,266800 +0,16%
2018-03-12 4,291300 +0,57%
2018-03-09 4,270000 -0,50%
2018-03-08 4,250400 -0,46%
2018-03-07 4,260000 +0,23%
2018-03-06 4,270000 +0,23%
2018-03-05 4,244400 -0,60%
2018-03-02 4,219300 -0,59%
2018-03-01 4,258200 +0,92%
2018-02-28 4,293700 +0,83%
2018-02-27 4,308500 +0,34%
2018-02-26 4,284700 -0,55%
2018-02-23 4,267000 -0,41%
2018-02-22 4,282300 +0,36%
2018-02-21 4,289000 +0,16%
2018-02-20 4,276300 -0,30%
2018-02-19 4,281300 +0,12%
2018-02-16 4,278000 -0,08%
2018-02-15 4,273400 -0,11%
2018-02-14 4,295800 +0,52%
2018-02-13 4,289100 -0,16%
2018-02-12 4,267800 -0,50%
2018-02-09 4,224100 -1,02%
2018-02-08 4,251900 +0,66%
2018-02-07 4,298700 +1,10%
2018-02-06 4,242200 -1,31%
2018-02-05 4,340600 +2,32%
2018-02-02 4,344900 +0,10%
2018-02-01 4,387000 +0,97%
2018-01-31 4,399200 +0,28%
2018-01-30 4,399600 +0,01%
2018-01-29 4,425300 +0,58%
2018-01-26 4,441800 +0,37%
2018-01-25 4,418900 -0,52%
2018-01-24 4,451400 +0,74%
2018-01-23 4,456900 +0,12%
2018-01-22 4,434500 -0,50%
2018-01-19 4,373300 -1,38%
2018-01-18 4,354700 -0,43%
2018-01-17 4,358000 +0,08%
2018-01-16 4,354600 -0,08%
2018-01-15 4,327800 -0,62%
2018-01-12 4,338000 +0,24%
2018-01-11 4,327400 -0,24%
2018-01-10 4,299200 -0,65%
2018-01-09 4,306300 +0,17%
2018-01-08 4,318700 +0,29%
2018-01-05 4,304400 -0,33%
2018-01-04 4,304400 +0,00%
2018-01-03 4,245200 -1,38%
2018-01-02 4,233700 -0,27%
2017-12-29 4,238300 +0,11%
2017-12-28 4,238000 -0,01%
2017-12-27 4,228400 -0,23%
2017-12-22 4,221500 -0,16%
2017-12-21 4,235500 +0,33%
2017-12-20 4,233700 -0,04%
2017-12-19 4,229400 -0,10%
2017-12-18 4,229600 +0,00%
2017-12-15 4,195800 -0,80%
2017-12-14 4,200500 +0,11%
2017-12-13 4,179500 -0,50%
2017-12-12 4,178500 -0,02%
2017-12-11 4,161600 -0,40%
2017-12-08 4,198300 +0,88%
2017-12-07 4,187800 -0,25%
2017-12-06 4,165000 -0,54%
2017-12-05 4,184400 +0,47%
2017-12-04 4,206300 +0,52%
2017-12-01 4,197000 -0,22%
2017-11-30 4,220900 +0,57%
2017-11-29 4,220500 -0,01%
2017-11-28 4,249500 +0,69%
2017-11-27 4,262400 +0,30%
2017-11-24 4,280200 +0,42%
2017-11-23 4,287800 +0,18%
2017-11-22 4,289800 +0,05%
2017-11-21 4,287400 -0,06%
2017-11-20 4,255400 -0,75%
2017-11-17 4,236900 -0,43%
2017-11-16 4,208000 -0,68%
2017-11-15 4,204200 -0,09%
2017-11-14 4,253500 +1,17%
2017-11-13 4,255700 +0,05%
2017-11-10 4,263600 +0,19%
2017-11-09 4,281000 +0,41%
2017-11-08 4,288600 +0,18%
2017-11-07 4,287200 -0,03%
2017-11-06 4,282100 -0,12%
2017-11-03 4,257800 -0,57%
2017-11-02 4,290000 +0,76%
2017-10-31 4,298300 +0,19%
2017-10-30 4,297700 -0,01%
2017-10-27 4,272900 -0,58%
2017-10-26 4,257900 -0,35%
2017-10-25 4,270300 +0,29%
2017-10-24 4,247900 -0,52%
2017-10-20 4,254400 +0,15%
2017-10-19 4,250100 -0,10%
2017-10-18 4,287000 +0,87%
2017-10-17 4,281700 -0,12%
2017-10-16 4,282800 +0,03%
2017-10-13 4,275300 -0,18%
2017-10-12 4,273700 -0,04%
2017-10-11 4,281500 +0,18%
2017-10-10 4,257000 -0,57%
2017-10-09 4,259300 +0,05%
2017-10-06 4,253200 -0,14%
2017-10-05 4,231100 -0,52%
2017-10-04 4,208200 -0,54%
2017-10-03 4,217200 +0,21%
2017-10-02 4,221500 +0,10%
2017-09-29 4,187400 -0,81%
2017-09-28 4,153600 -0,81%
2017-09-27 4,154300 +0,02%
2017-09-26 4,176200 +0,53%
2017-09-25 4,183500 +0,17%
2017-09-22 4,205900 +0,54%
2017-09-21 4,201000 -0,12%
2017-09-20 4,204800 +0,09%
2017-09-19 4,202300 -0,06%
2017-09-18 4,219800 +0,42%
2017-09-15 4,229700 +0,23%
2017-09-14 4,219500 -0,24%
2017-09-13 4,203300 -0,38%
2017-09-12 4,201800 -0,04%
2017-09-11 4,194600 -0,17%
2017-09-08 4,156800 -0,90%
2017-09-07 4,162300 +0,13%
2017-09-06 4,190800 +0,68%
2017-09-05 4,200700 +0,24%
2017-09-04 4,191200 -0,23%
2017-09-01 4,197800 +0,16%
2017-08-31 4,193900 -0,09%
2017-08-30 4,214300 +0,49%
2017-08-29 4,190400 -0,57%
2017-08-28 4,220500 +0,72%
2017-08-25 4,188400 -0,76%
2017-08-24 4,166800 -0,52%
2017-08-23 4,100700 -1,59%
2017-08-22 4,107900 +0,18%
2017-08-21 4,088200 -0,48%
2017-08-18 4,087400 -0,02%
2017-08-17 4,104200 +0,41%
2017-08-16 4,119800 +0,38%
2017-08-15 4,102600 -0,42%
2017-08-14 4,103200 +0,01%
2017-08-11 4,092700 -0,26%
2017-08-10 4,119400 +0,65%
2017-08-09 4,144000 +0,60%
2017-08-08 4,166700 +0,55%
2017-08-07 4,130800 -0,86%
2017-08-04 4,121900 -0,22%
2017-08-03 4,098100 -0,58%
2017-08-02 4,061900 -0,88%
2017-08-01 4,074900 +0,32%
2017-07-31 4,071200 -0,09%
2017-07-28 4,074900 +0,09%
2017-07-27 4,092600 +0,43%
2017-07-26 4,084900 -0,19%
2017-07-25 4,071700 -0,32%
2017-07-24 4,052300 -0,48%
2017-07-21 4,062700 +0,26%
2017-07-20 4,092000 +0,72%
2017-07-19 4,114000 +0,54%
2017-07-18 4,105800 -0,20%
2017-07-17 4,119400 +0,33%
2017-07-14 4,093700 -0,62%
2017-07-13 4,096300 +0,06%
2017-07-12 4,080400 -0,39%
2017-07-11 4,056200 -0,59%
2017-07-10 4,064100 +0,19%
2017-07-07 4,045700 -0,45%
2017-07-06 4,051800 +0,15%
2017-07-05 4,060800 +0,22%
2017-07-04 4,021400 -0,97%
2017-07-03 4,027500 +0,15%
2017-06-30 4,027800 +0,01%
2017-06-29 4,047500 +0,49%
2017-06-28 4,048700 +0,03%
2017-06-27 4,062100 +0,33%
2017-06-26 4,068900 +0,17%
2017-06-23 4,045900 -0,57%
2017-06-22 4,050700 +0,12%
2017-06-21 4,064100 +0,33%
2017-06-20 4,058800 -0,13%
2017-06-19 4,081700 +0,56%
2017-06-16 4,040800 -1,00%
2017-06-15 4,031700 -0,23%
2017-06-14 4,041200 +0,24%
2017-06-13 4,047300 +0,15%
2017-06-12 4,049400 +0,05%
2017-06-09 4,081800 +0,80%
2017-06-08 4,083700 +0,05%
2017-06-07 4,055400 -0,69%
2017-06-06 4,054200 -0,03%
2017-06-02 4,062600 +0,21%
2017-06-01 4,044600 -0,44%
2017-05-31 4,049500 +0,12%
2017-05-30 4,041200 -0,20%
2017-05-29 4,066900 +0,64%
2017-05-26 4,067400 +0,01%
2017-05-25 4,081200 +0,34%
2017-05-24 4,057100 -0,59%
2017-05-23 4,048300 -0,22%
2017-05-22 4,078000 +0,73%
2017-05-19 4,069600 -0,21%
2017-05-18 4,032600 -0,91%
2017-05-17 4,040000 +0,18%
2017-05-16 4,078900 +0,96%
2017-05-15 4,096600 +0,43%
2017-05-12 4,078300 -0,45%
2017-05-11 4,048700 -0,73%
2017-05-10 4,066000 +0,43%
2017-05-09 4,088600 +0,56%
2017-05-08 4,033700 -1,34%
2017-05-05 4,045500 +0,29%
2017-05-04 4,028900 -0,41%
2017-05-03 4,021700 -0,18%
2017-05-02 4,045100 +0,58%
2017-04-28 4,042300 -0,07%
2017-04-27 4,022600 -0,49%
2017-04-26 4,043300 +0,51%
2017-04-25 4,019000 -0,60%
2017-04-24 3,971300 -1,19%
2017-04-21 3,917400 -1,36%
2017-04-20 3,929200 +0,30%
2017-04-19 3,913300 -0,40%
2017-04-18 3,897500 -0,40%
2017-04-13 3,900500 +0,08%
2017-04-12 3,886300 -0,36%
2017-04-11 3,895000 +0,22%
2017-04-10 3,907100 +0,31%
2017-04-07 3,903500 -0,09%
2017-04-06 3,899100 -0,11%
2017-04-05 3,881000 -0,46%
2017-04-04 3,839300 -1,07%
2017-04-03 3,815200 -0,63%
2017-03-31 3,771700 -1,14%
2017-03-30 3,818500 +1,24%
2017-03-29 3,822500 +0,10%
2017-03-28 3,828900 +0,17%
2017-03-27 3,797200 -0,83%
2017-03-24 3,839200 +1,11%
2017-03-23 3,821900 -0,45%
2017-03-22 3,806800 -0,40%
2017-03-21 3,835600 +0,76%
2017-03-20 3,860800 +0,66%
2017-03-17 3,875400 +0,38%
2017-03-16 3,875900 +0,01%
2017-03-14 3,846900 -0,75%
2017-03-13 3,861400 +0,38%
2017-03-10 3,833300 -0,73%
2017-03-09 3,826800 -0,17%
2017-03-08 3,828100 +0,03%
2017-03-07 3,816600 -0,30%
2017-03-06 3,850100 +0,88%
2017-03-03 3,852900 +0,07%
2017-03-02 3,878300 +0,66%
2017-03-01 3,868500 -0,25%
2017-02-28 3,779300 -2,31%
2017-02-27 3,804900 +0,68%
2017-02-24 3,814100 +0,24%
2017-02-23 3,879400 +1,71%
2017-02-22 3,886600 +0,19%
2017-02-21 3,892200 +0,14%
2017-02-20 3,838300 -1,38%
2017-02-17 3,823800 -0,38%
2017-02-16 3,838400 +0,38%
2017-02-15 3,830900 -0,20%
2017-02-14 3,806900 -0,63%
2017-02-13 3,809000 +0,06%
2017-02-10 3,779900 -0,76%
2017-02-09 3,739800 -1,06%
2017-02-08 3,710400 -0,79%
2017-02-07 3,706800 -0,10%
2017-02-06 3,711200 +0,12%
2017-02-03 3,706000 -0,14%
2017-02-02 3,680800 -0,68%
2017-02-01 3,689500 +0,24%
2017-01-31 3,667600 -0,59%
2017-01-30 3,665600 -0,05%
2017-01-27 3,707400 +1,14%
2017-01-26 3,697800 -0,26%
2017-01-25 3,687000 -0,29%
2017-01-24 3,626800 -1,63%
2017-01-23 3,611900 -0,41%
2017-01-20 3,611100 -0,02%
2017-01-19 3,606000 -0,14%
2017-01-18 3,600400 -0,16%
2017-01-17 3,595400 -0,14%
2017-01-16 3,610500 +0,42%
2017-01-13 3,594500 -0,44%
2017-01-12 3,603300 +0,24%
2017-01-11 3,619500 +0,45%
2017-01-10 3,628300 +0,24%
2017-01-09 3,611700 -0,46%
2017-01-06 3,607400 -0,12%
2017-01-05 3,600600 -0,19%
2017-01-04 3,602000 +0,04%
2017-01-03 3,585500 -0,46%
2017-01-02 3,545700 -1,11%
2016-12-30 3,539900 -0,16%
2016-12-29 3,539000 -0,03%
2016-12-28 3,528400 -0,30%
2016-12-27 3,521200 -0,20%
2016-12-23 3,514300 -0,20%
2016-12-22 3,532700 +0,52%
2016-12-21 3,528500 -0,12%
2016-12-20 3,539500 +0,31%
2016-12-19 3,521800 -0,50%
2016-12-16 3,540800 +0,54%
2016-12-15 3,519100 -0,61%
2016-12-14 3,528000 +0,25%
2016-12-13 3,522900 -0,14%
2016-12-12 3,479300 -1,24%
2016-12-09 3,484800 +0,16%
2016-12-08 3,491800 +0,20%
2016-12-07 3,456200 -1,02%
2016-12-06 3,431500 -0,71%
2016-12-05 3,399900 -0,92%
2016-12-02 3,349600 -1,48%
2016-12-01 3,348800 -0,02%
2016-11-30 3,349000 +0,01%
2016-11-29 3,332700 -0,49%
2016-11-28 3,346200 +0,41%
2016-11-25 3,356600 +0,31%
2016-11-24 3,369000 +0,37%
2016-11-23 3,360900 -0,24%
2016-11-22 3,346400 -0,43%
2016-11-21 3,324700 -0,65%
2016-11-18 3,308700 -0,48%
2016-11-17 3,332100 +0,71%
2016-11-16 3,339600 +0,23%
2016-11-15 3,366800 +0,81%
2016-11-14 3,369700 +0,09%
2016-11-11 3,387800 +0,54%
2016-11-10 3,392300 +0,13%
2016-11-09 3,356200 -1,06%
2016-11-08 3,345900 -0,31%
2016-11-07 3,335400 -0,31%
2016-11-04 3,326700 -0,26%
2016-11-03 3,359400 +0,98%
2016-11-02 3,343000 -0,49%
2016-10-28 3,418800 +2,27%
2016-10-27 3,398600 -0,59%
2016-10-26 3,384100 -0,43%
2016-10-25 3,396400 +0,36%
2016-10-24 3,398100 +0,05%
2016-10-21 3,370200 -0,82%
2016-10-20 3,350400 -0,59%
2016-10-19 3,340800 -0,29%
2016-10-18 3,316600 -0,72%
2016-10-17 3,297800 -0,57%
2016-10-14 3,286900 -0,33%
2016-10-13 3,277000 -0,30%
2016-10-12 3,318000 +1,25%
2016-10-11 3,320600 +0,08%
2016-10-10 3,325100 +0,14%
2016-10-07 3,302800 -0,67%
2016-10-06 3,313000 +0,31%
2016-10-05 3,310300 -0,08%
2016-10-04 3,311300 +0,03%
2016-10-03 3,280600 -0,93%
2016-09-30 3,270300 -0,31%
2016-09-29 3,301400 +0,95%
2016-09-28 3,272600 -0,87%
2016-09-27 3,270700 -0,06%
2016-09-26 3,281800 +0,34%
2016-09-23 3,304900 +0,70%
2016-09-22 3,332500 +0,84%
2016-09-21 3,319800 -0,38%
2016-09-20 3,320900 +0,03%
2016-09-19 3,315800 -0,15%
2016-09-16 3,286100 -0,90%
2016-09-15 3,305400 +0,59%
2016-09-14 3,297600 -0,24%
2016-09-13 3,282600 -0,45%
2016-09-12 3,294300 +0,36%
2016-09-09 3,323100 +0,87%
2016-09-08 3,355100 +0,96%
2016-09-07 3,366800 +0,35%
2016-09-06 3,350200 -0,49%
2016-09-05 3,340000 -0,30%
2016-09-02 3,313700 -0,79%
2016-09-01 3,291600 -0,67%
2016-08-31 3,304300 +0,39%
2016-08-30 3,307600 +0,10%
2016-08-29 3,280000 -0,83%
2016-08-26 3,280900 +0,03%
2016-08-25 3,290100 +0,28%
2016-08-24 3,308500 +0,56%
2016-08-23 3,298600 -0,30%
2016-08-22 3,307200 +0,26%
2016-08-19 3,311900 +0,14%
2016-08-18 3,330400 +0,56%
2016-08-17 3,347200 +0,50%
2016-08-16 3,360700 +0,40%
2016-08-15 3,381300 +0,61%
2016-08-12 3,384000 +0,08%
2016-08-11 3,391100 +0,21%
2016-08-10 3,388200 -0,09%
2016-08-09 3,385000 -0,09%
2016-08-08 3,378100 -0,20%
2016-08-05 3,343200 -1,03%
2016-08-04 3,347500 +0,13%
2016-08-03 3,308500 -1,17%
2016-08-02 3,330600 +0,67%
2016-08-01 3,294200 -1,09%
2016-07-29 3,311300 +0,52%
2016-07-28 3,331000 +0,59%
2016-07-27 3,360600 +0,89%
2016-07-26 3,369200 +0,26%
2016-07-25 3,375400 +0,18%
2016-07-22 3,369500 -0,17%
2016-07-21 3,374800 +0,16%
2016-07-20 3,362700 -0,36%
2016-07-19 3,353900 -0,26%
2016-07-18 3,336100 -0,53%
2016-07-15 3,301600 -1,03%
2016-07-14 3,265100 -1,11%
2016-07-13 3,228500 -1,12%
2016-07-12 3,248500 +0,62%
2016-07-11 3,218500 -0,92%
2016-07-08 3,175400 -1,34%
2016-07-07 3,185300 +0,31%
2016-07-06 3,177300 -0,25%
2016-07-05 3,195700 +0,58%
2016-07-04 3,204400 +0,27%
2016-07-01 3,238400 +1,06%
2016-06-30 3,233600 -0,15%
2016-06-29 3,225400 -0,25%
2016-06-28 3,217300 -0,25%
2016-06-27 3,159400 -1,80%
2016-06-24 3,234600 +2,38%
2016-06-23 3,356900 +3,78%
2016-06-22 3,331800 -0,75%
2016-06-21 3,311600 -0,61%
2016-06-20 3,270700 -1,24%
2016-06-17 3,233800 -1,13%
2016-06-16 3,190600 -1,34%
2016-06-15 3,226900 +1,14%
2016-06-14 3,199600 -0,85%
2016-06-13 3,215800 +0,51%
2016-06-10 3,257100 +1,28%
2016-06-09 3,326100 +2,12%
2016-06-08 3,364100 +1,14%
2016-06-07 3,349600 -0,43%
2016-06-06 3,317600 -0,96%
2016-06-03 3,303300 -0,43%
2016-06-02 3,300900 -0,07%
2016-06-01 3,298600 -0,07%
2016-05-31 3,334200 +1,08%
2016-05-30 3,367600 +1,00%
2016-05-27 3,375200 +0,23%
2016-05-26 3,366200 -0,27%
2016-05-25 3,368400 +0,07%
2016-05-24 3,339200 -0,87%
2016-05-23 3,331800 -0,22%
2016-05-20 3,309700 -0,66%
2016-05-19 3,315100 +0,16%
2016-05-18 3,351600 +1,10%
2016-05-17 3,355100 +0,10%
2016-05-13 3,329900 -0,75%
2016-05-12 3,330900 +0,03%
2016-05-11 3,319600 -0,34%
2016-05-10 3,328100 +0,26%
2016-05-09 3,344400 +0,49%
2016-05-06 3,319700 -0,74%
2016-05-05 3,317100 -0,08%
2016-05-04 3,338600 +0,65%
2016-05-03 3,375000 +1,09%
2016-05-02 3,393600 +0,55%
2016-04-29 3,410000 +0,48%
2016-04-28 3,393400 -0,49%
2016-04-27 3,396900 +0,10%
2016-04-26 3,413800 +0,50%
2016-04-25 3,416400 +0,08%
2016-04-22 3,437800 +0,63%
2016-04-21 3,454200 +0,48%
2016-04-20 3,481600 +0,79%
2016-04-19 3,483200 +0,05%
2016-04-18 3,459900 -0,67%
2016-04-15 3,459300 -0,02%
2016-04-14 3,454600 -0,14%
2016-04-13 3,431400 -0,67%
2016-04-12 3,384600 -1,36%
2016-04-11 3,410100 +0,75%
2016-04-08 3,425800 +0,46%
2016-04-07 3,401600 -0,71%
2016-04-06 3,420900 +0,57%
2016-04-05 3,445900 +0,73%
2016-04-04 3,500400 +1,58%
2016-04-01 3,498400 -0,06%
2016-03-31 3,534200 +1,02%
2016-03-30 3,529800 -0,12%
2016-03-29 3,462300 -1,91%
2016-03-25 3,437800 -0,71%
2016-03-24 3,434300 -0,10%
2016-03-23 3,449000 +0,43%
2016-03-22 3,475400 +0,77%
2016-03-21 3,465700 -0,28%
2016-03-18 3,481700 +0,46%
2016-03-17 3,435500 -1,33%
2016-03-16 3,419400 -0,47%
2016-03-11 3,410900 -0,25%
2016-03-10 3,365300 -1,34%
2016-03-09 3,339500 -0,77%
2016-03-08 3,342900 +0,10%
2016-03-07 3,345100 +0,07%
2016-03-05 3,317900 -0,81%
2016-03-04 3,318100 +0,01%
2016-03-03 3,314600 -0,11%
2016-03-02 3,273300 -1,25%
2016-03-01 3,251900 -0,65%
2016-02-29 3,226400 -0,78%
2016-02-26 3,263200 +1,14%
2016-02-25 3,252200 -0,34%
2016-02-24 3,203500 -1,50%
2016-02-23 3,240500 +1,15%
2016-02-22 3,259300 +0,58%
2016-02-19 3,234100 -0,77%
2016-02-18 3,247500 +0,41%
2016-02-17 3,244500 -0,09%
2016-02-16 3,186100 -1,80%
2016-02-15 3,191300 +0,16%
2016-02-12 3,135700 -1,74%
2016-02-11 3,124900 -0,34%
2016-02-10 3,158600 +1,08%
2016-02-09 3,134300 -0,77%
2016-02-08 3,167400 +1,06%
2016-02-05 3,224800 +1,81%
2016-02-04 3,221000 -0,12%
2016-02-03 3,174200 -1,45%
2016-02-02 3,204200 +0,95%
2016-02-01 3,252800 +1,52%
2016-01-29 3,262100 +0,29%
2016-01-28 3,233800 -0,87%
2016-01-27 3,216300 -0,54%
2016-01-26 3,187900 -0,88%
2016-01-25 3,181700 -0,19%
2016-01-22 3,181700 +0,00%
2016-01-21 3,126400 -1,74%
2016-01-20 3,109000 -0,56%
2016-01-19 3,161600 +1,69%
2016-01-18 3,142500 -0,60%
2016-01-15 3,204800 +1,98%
2016-01-14 3,288800 +2,62%
2016-01-13 3,318200 +0,89%
2016-01-12 3,307300 -0,33%
2016-01-11 3,270900 -1,10%
2016-01-08 3,285800 +0,46%
2016-01-07 3,287700 +0,06%
2016-01-06 3,344400 +1,72%
2016-01-05 3,353200 +0,26%
2016-01-04 3,368700 +0,46%
2015-12-31 3,451500 +2,46%
2015-12-30 3,438600 -0,37%
2015-12-29 3,467400 +0,84%
2015-12-28 3,438500 -0,83%
2015-12-23 3,442700 +0,12%
2015-12-22 3,413500 -0,85%
2015-12-21 3,412500 -0,03%
2015-12-18 3,399500 -0,38%
2015-12-17 3,406400 +0,20%
2015-12-16 3,369800 -1,07%
2015-12-15 3,327700 -1,25%
2015-12-14 3,292800 -1,05%
2015-12-12 3,299800 +0,21%
2015-12-11 3,300000 +0,01%
2015-12-10 3,348700 +1,48%
2015-12-09 3,320300 -0,85%
2015-12-08 3,334600 +0,43%
2015-12-07 3,383400 +1,46%
2015-12-04 3,402800 +0,57%
2015-12-03 3,395600 -0,21%
2015-12-02 3,421600 +0,77%
2015-12-01 3,478400 +1,66%
2015-11-30 3,462700 -0,45%
2015-11-27 3,464000 +0,04%
2015-11-26 3,488500 +0,71%
2015-11-25 3,465100 -0,67%
2015-11-24 3,466600 +0,04%
2015-11-23 3,508100 +1,20%
2015-11-20 3,517000 +0,25%
2015-11-19 3,495500 -0,61%
2015-11-18 3,519500 +0,69%
2015-11-17 3,492400 -0,77%
2015-11-16 3,461000 -0,90%
2015-11-13 3,466600 +0,16%
2015-11-12 3,505200 +1,11%
2015-11-11 3,526400 +0,60%
2015-11-10 3,524000 -0,07%
2015-11-09 3,521300 -0,08%
2015-11-06 3,525600 +0,12%
2015-11-05 3,503300 -0,63%
2015-11-04 3,528000 +0,71%
2015-11-03 3,505200 -0,65%
2015-11-02 3,514900 +0,28%
2015-10-30 3,484600 -0,86%
2015-10-29 3,476500 -0,23%
2015-10-28 3,521700 +1,30%
2015-10-27 3,530100 +0,24%
2015-10-26 3,527500 -0,07%
2015-10-22 3,515600 -0,34%
2015-10-21 3,487400 -0,80%
2015-10-20 3,495800 +0,24%
2015-10-19 3,496700 +0,03%
2015-10-16 3,513900 +0,49%
2015-10-15 3,514100 +0,01%
2015-10-14 3,498700 -0,44%
2015-10-13 3,521200 +0,64%
2015-10-12 3,540300 +0,54%
2015-10-09 3,550600 +0,29%
2015-10-08 3,523900 -0,75%
2015-10-07 3,510000 -0,39%
2015-10-06 3,484500 -0,73%
2015-10-05 3,483900 -0,02%
2015-10-02 3,426800 -1,64%
2015-10-01 3,454100 +0,80%
2015-09-30 3,469900 +0,46%
2015-09-29 3,447700 -0,64%
2015-09-28 3,453200 +0,16%
2015-09-25 3,489100 +1,04%
2015-09-24 3,457400 -0,91%
2015-09-23 3,473000 +0,45%
2015-09-22 3,495600 +0,65%
2015-09-21 3,550600 +1,57%
2015-09-18 3,538200 -0,35%
2015-09-17 3,580900 +1,21%
2015-09-16 3,569700 -0,31%
2015-09-15 3,579400 +0,27%
2015-09-14 3,585900 +0,18%
2015-09-11 3,593800 +0,22%
2015-09-10 3,614300 +0,57%
2015-09-09 3,576900 -1,03%
2015-09-08 3,549200 -0,77%
2015-09-07 3,545800 -0,10%
2015-09-04 3,559700 +0,39%
2015-09-03 3,590600 +0,87%
2015-09-02 3,533600 -1,59%
2015-09-01 3,524500 -0,26%
2015-08-31 3,586600 +1,76%
2015-08-28 3,587600 +0,03%
2015-08-27 3,577500 -0,28%
2015-08-26 3,514600 -1,76%
2015-08-25 3,505500 -0,26%
2015-08-24 3,445900 -1,70%
2015-08-19 3,664300 +6,34%
2015-08-18 3,640800 -0,64%
2015-08-17 3,648900 +0,22%
2015-08-14 3,671400 +0,62%
2015-08-13 3,701100 +0,81%
2015-08-12 3,668000 -0,89%
2015-08-11 3,704900 +1,01%
2015-08-10 3,710900 +0,16%
2015-08-08 3,682900 -0,75%
2015-08-07 3,683100 +0,01%
2015-08-06 3,671500 -0,31%
2015-08-05 3,725000 +1,46%
2015-08-04 3,699800 -0,68%
2015-08-03 3,702500 +0,07%
2015-07-31 3,686100 -0,44%
2015-07-30 3,678700 -0,20%
2015-07-29 3,698400 +0,54%
2015-07-28 3,691500 -0,19%
2015-07-27 3,672800 -0,51%
2015-07-24 3,692300 +0,53%
2015-07-23 3,706500 +0,38%
2015-07-22 3,682800 -0,64%
2015-07-21 3,732100 +1,34%
2015-07-20 3,737800 +0,15%
2015-07-17 3,766000 +0,75%
2015-07-16 3,786800 +0,55%
2015-07-15 3,741200 -1,20%
2015-07-14 3,740200 -0,03%
2015-07-13 3,745400 +0,14%
2015-07-10 3,721900 -0,63%
2015-07-09 3,691800 -0,81%
2015-07-08 3,665200 -0,72%
2015-07-07 3,671800 +0,18%
2015-07-06 3,727000 +1,50%
2015-07-03 3,727300 +0,01%
2015-07-02 3,745700 +0,49%
2015-07-01 3,741200 -0,12%
2015-06-30 3,766100 +0,67%
2015-06-29 3,736700 -0,78%
2015-06-26 3,773200 +0,98%
2015-06-25 3,768800 -0,12%
2015-06-24 3,751500 -0,46%
2015-06-23 3,755600 +0,11%
2015-06-22 3,752500 -0,08%
2015-06-19 3,704400 -1,28%
2015-06-18 3,714400 +0,27%
2015-06-17 3,715200 +0,02%
2015-06-16 3,746000 +0,83%
2015-06-15 3,743700 -0,06%
2015-06-12 3,759900 +0,43%
2015-06-11 3,790500 +0,81%
2015-06-10 3,789700 -0,02%
2015-06-09 3,729100 -1,60%
2015-06-08 3,746800 +0,47%
2015-06-05 3,767700 +0,56%
2015-06-04 3,788000 +0,54%
2015-06-03 3,804900 +0,45%
2015-06-02 3,828800 +0,63%
2015-06-01 3,827400 -0,04%
2015-05-29 3,836100 +0,23%
2015-05-28 3,831800 -0,11%
2015-05-27 3,858600 +0,70%
2015-05-26 3,818800 -1,03%
2015-05-22 3,888900 +1,84%
2015-05-21 3,896900 +0,21%
2015-05-20 3,907800 +0,28%
2015-05-19 3,911000 +0,08%
2015-05-18 3,915900 +0,13%
2015-05-15 3,910600 -0,14%
2015-05-14 3,892900 -0,45%
2015-05-13 3,925400 +0,83%
2015-05-12 3,919500 -0,15%
2015-05-11 3,921700 +0,06%
2015-05-08 3,909900 -0,30%
2015-05-07 3,902000 -0,20%
2015-05-06 3,914300 +0,32%
2015-05-05 3,893000 -0,54%
2015-05-04 3,906500 +0,35%
2015-04-30 3,884500 -0,56%
2015-04-29 3,884700 +0,01%
2015-04-28 3,913100 +0,73%
2015-04-27 3,914700 +0,04%
2015-04-24 3,894500 -0,52%
2015-04-23 3,864400 -0,77%
2015-04-22 3,874200 +0,25%
2015-04-21 3,854900 -0,50%
2015-04-20 3,835400 -0,51%
2015-04-17 3,809700 -0,67%
2015-04-16 3,868600 +1,55%
2015-04-15 3,838300 -0,78%
2015-04-14 3,772700 -1,71%
2015-04-13 3,789600 +0,45%
2015-04-10 3,751300 -1,01%
2015-04-09 3,758400 +0,19%
2015-04-08 3,725000 -0,89%
2015-04-07 3,715000 -0,27%
2015-04-03 3,686400 -0,77%
2015-04-02 3,690700 +0,12%
2015-04-01 3,663400 -0,74%
2015-03-31 3,670600 +0,20%
2015-03-30 3,655500 -0,41%
2015-03-27 3,637600 -0,49%
2015-03-26 3,655900 +0,50%
2015-03-25 3,673100 +0,47%
2015-03-24 3,679600 +0,18%
2015-03-23 3,704000 +0,66%
2015-03-20 3,677100 -0,73%
2015-03-19 3,659100 -0,49%
2015-03-18 3,609100 -1,37%
2015-03-17 3,622400 +0,37%
2015-03-16 3,612100 -0,28%
2015-03-13 3,615900 +0,11%
2015-03-12 3,609400 -0,18%
2015-03-11 3,599700 -0,27%
2015-03-10 3,601400 +0,05%
2015-03-09 3,637400 +1,00%
2015-03-06 3,640000 +0,07%
2015-03-05 3,617700 -0,61%
2015-03-04 3,593900 -0,66%
2015-03-03 3,574700 -0,53%
2015-03-02 3,600400 +0,72%
2015-02-27 3,588100 -0,34%
2015-02-26 3,598000 +0,28%
2015-02-25 3,606000 +0,22%
2015-02-24 3,615700 +0,27%
2015-02-23 3,597400 -0,51%
2015-02-20 3,573100 -0,68%
2015-02-19 3,570000 -0,09%
2015-02-18 3,573800 +0,11%
2015-02-17 3,581500 +0,22%
2015-02-16 3,587700 +0,17%
2015-02-13 3,580800 -0,19%
2015-02-12 3,568100 -0,35%
2015-02-11 3,527700 -1,13%
2015-02-10 3,548000 +0,58%
2015-02-09 3,527200 -0,59%
2015-02-06 3,521400 -0,16%
2015-02-05 3,503500 -0,51%
2015-02-04 3,530300 +0,76%
2015-02-03 3,514100 -0,46%
2015-02-02 3,488000 -0,74%
2015-01-30 3,489600 +0,05%
2015-01-29 3,482900 -0,19%
2015-01-28 3,470400 -0,36%
2015-01-27 3,463500 -0,20%
2015-01-26 3,483100 +0,57%
2015-01-23 3,470900 -0,35%
2015-01-22 3,477000 +0,18%
2015-01-21 3,437300 -1,14%
2015-01-20 3,395100 -1,23%
2015-01-19 3,420900 +0,76%
2015-01-16 3,415400 -0,16%
2015-01-15 3,452900 +1,10%
2015-01-14 3,521700 +1,99%
2015-01-13 3,526400 +0,13%
2015-01-12 3,476400 -1,42%
2015-01-10 3,484700 +0,24%
2015-01-09 3,484800 +0,00%
2015-01-08 3,509100 +0,70%
2015-01-07 3,468400 -1,16%
2015-01-06 3,452300 -0,46%
2015-01-05 3,449000 -0,10%
2014-12-31 3,489400 +1,17%
2014-12-30 3,476300 -0,38%
2014-12-29 3,445700 -0,88%
2014-12-23 3,480000 +1,00%
2014-12-22 3,477900 -0,06%
2014-12-19 3,471900 -0,17%
2014-12-18 3,486800 +0,43%
2014-12-17 3,442200 -1,28%
2014-12-16 3,424700 -0,51%
2014-12-15 3,476800 +1,52%
2014-12-13 3,513900 +1,07%
2014-12-12 3,514100 +0,01%
2014-12-11 3,544200 +0,86%
2014-12-10 3,537500 -0,19%
2014-12-09 3,555400 +0,51%
2014-12-08 3,593000 +1,06%
2014-12-05 3,600700 +0,21%
2014-12-04 3,586200 -0,40%
2014-12-03 3,617700 +0,88%
2014-12-02 3,598800 -0,52%
2014-12-01 3,559900 -1,08%
2014-11-28 3,571700 +0,33%
2014-11-27 3,581300 +0,27%
2014-11-26 3,572900 -0,23%
2014-11-25 3,555000 -0,50%
2014-11-24 3,534800 -0,57%
2014-11-21 3,525200 -0,27%
2014-11-20 3,495300 -0,85%
2014-11-19 3,528200 +0,94%
2014-11-18 3,536000 +0,22%
2014-11-17 3,512400 -0,67%
2014-11-14 3,509000 -0,10%
2014-11-13 3,480500 -0,81%
2014-11-12 3,509100 +0,82%
2014-11-11 3,534900 +0,74%
2014-11-10 3,538700 +0,11%
2014-11-07 3,534200 -0,13%
2014-11-06 3,535400 +0,03%
2014-11-05 3,553400 +0,51%
2014-11-04 3,554300 +0,03%
2014-11-03 3,565600 +0,32%
2014-10-31 3,559700 -0,17%
2014-10-30 3,535700 -0,67%
2014-10-29 3,527900 -0,22%
2014-10-28 3,539400 +0,33%
2014-10-27 3,526200 -0,37%
2014-10-22 3,480200 -1,30%
2014-10-21 3,487900 +0,22%
2014-10-20 3,447800 -1,15%
2014-10-18 3,461100 +0,39%
2014-10-17 3,461300 +0,01%
2014-10-16 3,425600 -1,03%
2014-10-15 3,452100 +0,77%
2014-10-14 3,482600 +0,88%
2014-10-13 3,493400 +0,31%
2014-10-10 3,494500 +0,03%
2014-10-09 3,537400 +1,23%
2014-10-08 3,535500 -0,05%
2014-10-07 3,566300 +0,87%
2014-10-06 3,586600 +0,57%