Aktuális árfolyam
10.000,0000
2018-12-14
Eszközérték
5.960 M
Forint
Hozam (Összes)
-0,14%
Évesített hozam (CAGR)
-0,04%
Maximum ár
10.532,7221
Minimum ár
9.895,1768
Volatilitás
2,95%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2018-12-14 | 10.000,000000 | -0,03% |
| 2018-12-13 | 10.002,937600 | +0,00% |
| 2018-12-12 | 10.002,807500 | +0,00% |
| 2018-12-11 | 10.002,670100 | +0,00% |
| 2018-12-10 | 10.002,547900 | -0,54% |
| 2018-12-07 | 10.056,946800 | +0,00% |
| 2018-12-06 | 10.056,835600 | +0,00% |
| 2018-12-05 | 10.056,709600 | +0,01% |
| 2018-12-04 | 10.055,668400 | +0,00% |
| 2018-12-03 | 10.055,551800 | +0,00% |
| 2018-11-30 | 10.055,137400 | 0,00% |
| 2018-11-29 | 10.055,398400 | 0,00% |
| 2018-11-28 | 10.055,640800 | 0,00% |
| 2018-11-27 | 10.055,861200 | 0,00% |
| 2018-11-26 | 10.056,122500 | -0,01% |
| 2018-11-23 | 10.056,966000 | 0,00% |
| 2018-11-22 | 10.057,229800 | 0,00% |
| 2018-11-21 | 10.057,495400 | 0,00% |
| 2018-11-20 | 10.057,844000 | 0,00% |
| 2018-11-19 | 10.058,128900 | -0,01% |
| 2018-11-16 | 10.058,930000 | 0,00% |
| 2018-11-15 | 10.059,195900 | 0,00% |
| 2018-11-14 | 10.059,466300 | 0,00% |
| 2018-11-13 | 10.059,739900 | 0,00% |
| 2018-11-12 | 10.059,928400 | -0,01% |
| 2018-11-09 | 10.060,738300 | -0,75% |
| 2018-11-08 | 10.136,384300 | +0,13% |
| 2018-11-07 | 10.123,658600 | -0,31% |
| 2018-11-06 | 10.155,538600 | -0,40% |
| 2018-11-05 | 10.196,238500 | +0,92% |
| 2018-10-31 | 10.103,641000 | +0,31% |
| 2018-10-30 | 10.072,241400 | -0,09% |
| 2018-10-29 | 10.081,218800 | +0,17% |
| 2018-10-26 | 10.064,564300 | 0,00% |
| 2018-10-25 | 10.064,934600 | 0,00% |
| 2018-10-24 | 10.065,198800 | -0,18% |
| 2018-10-19 | 10.082,851500 | -0,08% |
| 2018-10-18 | 10.090,757300 | -0,39% |
| 2018-10-17 | 10.130,363900 | +0,27% |
| 2018-10-16 | 10.103,115400 | +0,04% |
| 2018-10-15 | 10.098,980600 | -0,24% |
| 2018-10-12 | 10.123,730900 | +0,33% |
| 2018-10-11 | 10.090,027300 | -0,66% |
| 2018-10-10 | 10.156,900200 | -0,35% |
| 2018-10-09 | 10.192,348400 | -0,08% |
| 2018-10-08 | 10.200,453000 | -0,50% |
| 2018-10-05 | 10.251,549500 | 0,00% |
| 2018-10-04 | 10.251,783500 | -0,25% |
| 2018-10-03 | 10.277,234300 | 0,00% |
| 2018-10-02 | 10.277,493800 | -0,30% |
| 2018-10-01 | 10.308,233200 | +0,07% |
| 2018-09-28 | 10.301,355200 | +0,19% |
| 2018-09-27 | 10.281,900000 | -0,06% |
| 2018-09-26 | 10.287,631100 | +0,02% |
| 2018-09-25 | 10.285,671300 | -0,17% |
| 2018-09-24 | 10.303,497000 | -0,07% |
| 2018-09-21 | 10.310,819700 | +0,26% |
| 2018-09-20 | 10.283,625200 | +0,20% |
| 2018-09-19 | 10.262,991300 | +0,01% |
| 2018-09-18 | 10.261,675000 | +0,01% |
| 2018-09-17 | 10.260,936100 | -0,21% |
| 2018-09-14 | 10.282,473600 | +0,11% |
| 2018-09-13 | 10.270,747500 | -0,03% |
| 2018-09-12 | 10.274,118400 | -0,07% |
| 2018-09-11 | 10.280,804200 | -0,27% |
| 2018-09-10 | 10.308,472200 | +0,21% |
| 2018-09-07 | 10.286,365200 | -0,17% |
| 2018-09-06 | 10.303,966400 | -0,11% |
| 2018-09-05 | 10.314,974700 | -0,17% |
| 2018-09-04 | 10.333,051500 | -0,10% |
| 2018-09-03 | 10.343,462400 | -0,07% |
| 2018-08-31 | 10.350,585900 | -0,41% |
| 2018-08-30 | 10.393,379900 | -0,03% |
| 2018-08-29 | 10.396,097900 | -0,32% |
| 2018-08-28 | 10.429,856600 | +0,37% |
| 2018-08-27 | 10.391,882200 | +0,20% |
| 2018-08-24 | 10.371,195400 | +0,13% |
| 2018-08-23 | 10.358,190300 | +0,04% |
| 2018-08-22 | 10.354,084900 | -0,04% |
| 2018-08-21 | 10.358,284400 | +0,27% |
| 2018-08-17 | 10.330,492400 | 0,00% |
| 2018-08-16 | 10.330,759700 | -0,17% |
| 2018-08-15 | 10.348,464000 | -0,29% |
| 2018-08-14 | 10.378,560500 | +0,00% |
| 2018-08-13 | 10.378,151600 | -0,20% |
| 2018-08-10 | 10.398,831700 | -0,12% |
| 2018-08-09 | 10.411,602100 | -0,07% |
| 2018-08-08 | 10.419,371600 | +0,28% |
| 2018-08-07 | 10.390,356200 | -0,01% |
| 2018-08-06 | 10.390,897600 | +0,02% |
| 2018-08-03 | 10.388,547700 | +0,12% |
| 2018-08-02 | 10.376,558900 | -0,10% |
| 2018-08-01 | 10.387,074600 | 0,00% |
| 2018-07-31 | 10.387,428400 | -0,10% |
| 2018-07-30 | 10.397,581100 | -0,02% |
| 2018-07-27 | 10.399,760100 | +0,03% |
| 2018-07-26 | 10.396,829200 | +0,19% |
| 2018-07-25 | 10.376,726900 | +0,07% |
| 2018-07-24 | 10.369,446700 | -0,17% |
| 2018-07-23 | 10.386,983600 | -0,10% |
| 2018-07-20 | 10.397,355000 | +0,32% |
| 2018-07-19 | 10.364,147600 | 0,00% |
| 2018-07-18 | 10.364,200300 | +0,38% |
| 2018-07-17 | 10.324,494900 | -0,08% |
| 2018-07-16 | 10.332,544800 | -0,04% |
| 2018-07-13 | 10.336,730900 | +0,11% |
| 2018-07-12 | 10.324,919800 | +0,04% |
| 2018-07-11 | 10.320,889600 | -0,26% |
| 2018-07-10 | 10.347,929900 | +0,14% |
| 2018-07-09 | 10.333,853600 | +0,16% |
| 2018-07-06 | 10.317,171200 | -0,04% |
| 2018-07-05 | 10.321,135900 | +0,06% |
| 2018-07-04 | 10.314,601700 | -0,07% |
| 2018-07-03 | 10.322,327900 | -0,03% |
| 2018-07-02 | 10.324,982700 | -0,02% |
| 2018-06-29 | 10.327,273500 | +0,12% |
| 2018-06-28 | 10.314,504900 | -0,08% |
| 2018-06-27 | 10.322,776000 | -0,26% |
| 2018-06-26 | 10.350,143500 | -0,30% |
| 2018-06-25 | 10.381,739900 | +0,00% |
| 2018-06-22 | 10.381,722100 | -0,06% |
| 2018-06-21 | 10.388,335200 | -0,61% |
| 2018-06-20 | 10.452,568500 | -0,02% |
| 2018-06-19 | 10.454,430000 | -0,01% |
| 2018-06-18 | 10.455,746500 | -0,04% |
| 2018-06-15 | 10.459,681500 | +0,09% |
| 2018-06-14 | 10.450,617500 | -0,10% |
| 2018-06-13 | 10.461,246900 | +0,01% |
| 2018-06-12 | 10.460,161400 | +0,02% |
| 2018-06-11 | 10.457,661400 | +0,12% |
| 2018-06-08 | 10.445,614100 | -0,21% |
| 2018-06-07 | 10.467,275800 | +0,01% |
| 2018-06-06 | 10.466,355300 | +0,06% |
| 2018-06-05 | 10.459,663400 | +0,05% |
| 2018-06-04 | 10.454,656400 | +0,12% |
| 2018-06-01 | 10.442,404600 | -0,04% |
| 2018-05-31 | 10.446,061400 | +0,08% |
| 2018-05-30 | 10.437,961600 | -0,06% |
| 2018-05-29 | 10.443,788900 | -0,10% |
| 2018-05-28 | 10.454,629900 | +0,07% |
| 2018-05-25 | 10.447,104600 | +0,11% |
| 2018-05-24 | 10.436,021600 | +1,15% |
| 2018-05-23 | 10.317,457200 | -0,22% |
| 2018-05-22 | 10.340,629800 | -0,27% |
| 2018-05-18 | 10.368,408600 | -0,04% |
| 2018-05-17 | 10.373,012700 | +0,28% |
| 2018-05-16 | 10.343,546900 | -0,02% |
| 2018-05-15 | 10.346,080100 | -0,07% |
| 2018-05-14 | 10.353,086500 | +0,13% |
| 2018-05-11 | 10.340,087500 | +0,01% |
| 2018-05-10 | 10.339,544400 | -0,07% |
| 2018-05-09 | 10.346,756800 | +0,00% |
| 2018-05-08 | 10.346,475300 | -0,05% |
| 2018-05-07 | 10.352,077400 | +0,19% |
| 2018-05-04 | 10.332,022000 | -0,08% |
| 2018-05-03 | 10.340,684700 | -0,10% |
| 2018-05-02 | 10.351,046300 | +0,22% |
| 2018-04-27 | 10.328,532700 | +0,14% |
| 2018-04-26 | 10.314,129000 | 0,00% |
| 2018-04-25 | 10.314,348100 | +0,06% |
| 2018-04-24 | 10.308,198100 | +0,15% |
| 2018-04-23 | 10.292,333900 | -0,05% |
| 2018-04-20 | 10.297,771300 | -0,18% |
| 2018-04-19 | 10.316,019400 | -0,03% |
| 2018-04-18 | 10.318,785800 | +0,19% |
| 2018-04-17 | 10.298,727700 | +0,05% |
| 2018-04-16 | 10.293,440300 | +0,02% |
| 2018-04-13 | 10.291,341700 | +0,13% |
| 2018-04-12 | 10.277,892100 | +0,03% |
| 2018-04-11 | 10.274,508300 | +0,02% |
| 2018-04-10 | 10.272,662300 | +0,14% |
| 2018-04-09 | 10.258,096400 | -0,01% |
| 2018-04-06 | 10.259,025100 | +0,17% |
| 2018-04-05 | 10.242,098600 | +0,02% |
| 2018-04-04 | 10.239,800200 | -0,19% |
| 2018-04-03 | 10.259,782000 | +0,00% |
| 2018-03-29 | 10.259,613500 | +0,16% |
| 2018-03-28 | 10.242,938500 | -0,11% |
| 2018-03-27 | 10.254,487200 | +0,07% |
| 2018-03-26 | 10.247,635400 | +0,11% |
| 2018-03-23 | 10.236,729500 | -0,36% |
| 2018-03-22 | 10.273,819100 | +0,02% |
| 2018-03-21 | 10.272,222500 | +0,12% |
| 2018-03-20 | 10.260,211900 | +0,00% |
| 2018-03-19 | 10.260,009500 | -0,03% |
| 2018-03-14 | 10.263,126900 | 0,00% |
| 2018-03-13 | 10.263,444000 | +0,05% |
| 2018-03-12 | 10.258,640700 | +0,04% |
| 2018-03-09 | 10.254,707900 | +0,08% |
| 2018-03-08 | 10.246,319800 | +0,03% |
| 2018-03-07 | 10.243,079700 | -0,53% |
| 2018-03-06 | 10.297,933700 | +0,17% |
| 2018-03-05 | 10.280,530600 | +0,02% |
| 2018-03-02 | 10.278,491400 | -0,11% |
| 2018-03-01 | 10.289,744000 | +0,10% |
| 2018-02-28 | 10.279,312900 | -0,07% |
| 2018-02-27 | 10.286,937300 | +0,02% |
| 2018-02-26 | 10.284,964000 | +0,02% |
| 2018-02-23 | 10.283,373100 | +0,00% |
| 2018-02-22 | 10.283,060300 | -0,05% |
| 2018-02-21 | 10.288,423000 | +0,02% |
| 2018-02-20 | 10.285,954300 | -0,06% |
| 2018-02-19 | 10.291,926400 | -0,01% |
| 2018-02-16 | 10.293,444000 | +0,02% |
| 2018-02-15 | 10.290,951300 | +0,14% |
| 2018-02-14 | 10.276,212800 | 0,00% |
| 2018-02-13 | 10.276,507100 | +0,00% |
| 2018-02-12 | 10.276,150500 | -0,07% |
| 2018-02-09 | 10.283,133900 | -0,19% |
| 2018-02-08 | 10.302,397100 | +0,14% |
| 2018-02-07 | 10.288,333000 | -0,10% |
| 2018-02-06 | 10.298,348100 | -0,10% |
| 2018-02-05 | 10.308,675400 | -0,17% |
| 2018-02-02 | 10.326,341900 | -0,06% |
| 2018-02-01 | 10.332,692500 | -0,12% |
| 2018-01-31 | 10.344,779900 | +0,02% |
| 2018-01-30 | 10.342,571600 | -0,08% |
| 2018-01-29 | 10.350,362800 | +0,02% |
| 2018-01-26 | 10.348,038000 | +0,01% |
| 2018-01-25 | 10.347,296400 | -0,13% |
| 2018-01-24 | 10.360,969700 | +0,11% |
| 2018-01-23 | 10.349,356200 | -0,01% |
| 2018-01-22 | 10.350,160100 | +0,07% |
| 2018-01-19 | 10.343,417600 | +0,06% |
| 2018-01-18 | 10.337,294200 | -0,20% |
| 2018-01-17 | 10.358,184500 | -0,16% |
| 2018-01-16 | 10.374,518000 | -0,02% |
| 2018-01-15 | 10.376,451600 | +0,04% |
| 2018-01-12 | 10.372,760700 | 0,00% |
| 2018-01-11 | 10.373,252200 | 0,00% |
| 2018-01-10 | 10.373,283100 | -0,04% |
| 2018-01-09 | 10.377,528600 | -0,02% |
| 2018-01-08 | 10.379,472000 | 0,00% |
| 2018-01-05 | 10.379,556300 | +0,06% |
| 2018-01-04 | 10.373,038200 | +0,08% |
| 2018-01-03 | 10.364,272400 | 0,00% |
| 2018-01-02 | 10.364,329900 | -0,05% |
| 2017-12-29 | 10.369,189000 | -0,02% |
| 2017-12-28 | 10.370,768100 | -0,01% |
| 2017-12-27 | 10.372,135700 | +0,18% |
| 2017-12-22 | 10.353,091600 | +0,05% |
| 2017-12-21 | 10.347,627600 | +0,02% |
| 2017-12-20 | 10.345,496500 | -0,09% |
| 2017-12-19 | 10.354,873400 | +0,06% |
| 2017-12-18 | 10.349,172100 | +0,25% |
| 2017-12-15 | 10.323,020900 | +0,04% |
| 2017-12-14 | 10.318,948600 | -0,03% |
| 2017-12-13 | 10.322,188100 | +0,03% |
| 2017-12-12 | 10.319,275500 | -0,02% |
| 2017-12-11 | 10.321,452500 | +0,06% |
| 2017-12-08 | 10.315,448200 | -0,75% |
| 2017-12-07 | 10.393,013700 | -0,05% |
| 2017-12-06 | 10.397,759500 | -0,07% |
| 2017-12-05 | 10.405,486400 | +0,30% |
| 2017-12-04 | 10.374,690400 | +0,53% |
| 2017-12-01 | 10.320,292600 | -0,08% |
| 2017-11-30 | 10.328,572300 | -0,08% |
| 2017-11-29 | 10.337,308800 | -0,11% |
| 2017-11-28 | 10.348,733100 | -0,35% |
| 2017-11-27 | 10.385,225500 | +0,03% |
| 2017-11-24 | 10.382,546500 | -0,10% |
| 2017-11-23 | 10.393,023800 | -0,29% |
| 2017-11-22 | 10.423,758100 | -0,11% |
| 2017-11-21 | 10.435,187600 | +0,50% |
| 2017-11-20 | 10.383,261800 | +0,17% |
| 2017-11-17 | 10.365,922900 | -0,15% |
| 2017-11-16 | 10.381,134100 | +0,12% |
| 2017-11-15 | 10.368,200500 | +0,04% |
| 2017-11-14 | 10.363,701500 | +0,12% |
| 2017-11-13 | 10.350,770900 | -0,11% |
| 2017-11-10 | 10.362,577700 | -0,61% |
| 2017-11-09 | 10.426,117800 | -0,51% |
| 2017-11-08 | 10.479,353900 | -0,16% |
| 2017-11-07 | 10.496,638200 | -0,05% |
| 2017-11-06 | 10.502,179500 | -0,20% |
| 2017-11-03 | 10.523,743100 | +0,12% |
| 2017-11-02 | 10.510,966200 | -0,16% |
| 2017-10-31 | 10.528,268600 | -0,04% |
| 2017-10-30 | 10.532,722100 | +0,14% |
| 2017-10-27 | 10.518,155200 | +0,18% |
| 2017-10-26 | 10.498,922600 | +0,02% |
| 2017-10-25 | 10.496,624600 | +0,14% |
| 2017-10-24 | 10.481,650200 | -0,16% |
| 2017-10-20 | 10.498,135900 | +0,11% |
| 2017-10-19 | 10.486,266700 | -0,29% |
| 2017-10-18 | 10.517,032900 | +0,26% |
| 2017-10-17 | 10.490,219800 | -0,15% |
| 2017-10-16 | 10.505,469400 | +0,28% |
| 2017-10-13 | 10.475,823600 | -0,05% |
| 2017-10-12 | 10.480,950500 | +0,00% |
| 2017-10-11 | 10.480,582000 | +0,11% |
| 2017-10-10 | 10.468,709700 | -0,24% |
| 2017-10-09 | 10.493,601200 | 0,00% |
| 2017-10-06 | 10.493,641500 | -0,12% |
| 2017-10-05 | 10.505,733300 | +0,21% |
| 2017-10-04 | 10.483,724900 | +0,27% |
| 2017-10-03 | 10.455,322100 | +0,11% |
| 2017-10-02 | 10.444,029500 | +0,37% |
| 2017-09-29 | 10.405,026700 | +0,05% |
| 2017-09-28 | 10.399,790100 | +0,06% |
| 2017-09-27 | 10.393,167600 | +0,13% |
| 2017-09-26 | 10.379,622700 | -0,07% |
| 2017-09-25 | 10.387,390200 | -0,34% |
| 2017-09-22 | 10.423,274100 | +0,19% |
| 2017-09-21 | 10.403,387400 | -0,04% |
| 2017-09-20 | 10.407,909600 | +0,04% |
| 2017-09-19 | 10.403,602600 | +0,03% |
| 2017-09-18 | 10.400,338500 | +0,03% |
| 2017-09-15 | 10.396,948900 | -0,82% |
| 2017-09-14 | 10.483,014700 | +0,01% |
| 2017-09-13 | 10.481,469400 | +0,31% |
| 2017-09-12 | 10.448,894900 | +0,02% |
| 2017-09-11 | 10.447,136000 | +0,01% |
| 2017-09-08 | 10.445,748600 | +0,11% |
| 2017-09-07 | 10.433,774500 | +0,18% |
| 2017-09-06 | 10.415,204400 | -0,02% |
| 2017-09-05 | 10.417,612300 | +0,14% |
| 2017-09-04 | 10.402,848800 | +0,16% |
| 2017-09-01 | 10.386,066500 | +0,24% |
| 2017-08-31 | 10.361,484000 | -0,02% |
| 2017-08-30 | 10.363,767100 | -0,02% |
| 2017-08-29 | 10.365,684400 | +0,13% |
| 2017-08-28 | 10.352,317700 | -0,17% |
| 2017-08-25 | 10.370,307200 | +0,13% |
| 2017-08-24 | 10.356,983700 | +0,14% |
| 2017-08-23 | 10.342,011200 | +0,02% |
| 2017-08-22 | 10.340,392100 | +0,03% |
| 2017-08-21 | 10.337,384600 | -0,02% |
| 2017-08-18 | 10.339,856400 | -0,13% |
| 2017-08-17 | 10.353,282500 | +0,01% |
| 2017-08-16 | 10.352,685000 | -0,09% |
| 2017-08-15 | 10.362,078800 | -0,01% |
| 2017-08-14 | 10.362,821900 | -0,41% |
| 2017-08-11 | 10.405,107900 | +0,23% |
| 2017-08-10 | 10.381,599800 | -0,12% |
| 2017-08-09 | 10.393,909500 | -0,07% |
| 2017-08-08 | 10.401,007100 | -0,17% |
| 2017-08-07 | 10.418,827200 | +0,15% |
| 2017-08-04 | 10.403,202000 | +0,17% |
| 2017-08-03 | 10.385,428400 | -0,25% |
| 2017-08-02 | 10.411,396100 | +0,11% |
| 2017-08-01 | 10.399,737800 | +0,05% |
| 2017-07-31 | 10.394,101100 | +0,09% |
| 2017-07-28 | 10.385,070500 | -0,01% |
| 2017-07-27 | 10.386,142500 | +0,18% |
| 2017-07-26 | 10.367,663300 | +0,16% |
| 2017-07-25 | 10.351,239100 | +0,03% |
| 2017-07-24 | 10.347,976500 | -0,05% |
| 2017-07-21 | 10.353,372300 | +0,06% |
| 2017-07-20 | 10.347,168000 | +0,01% |
| 2017-07-19 | 10.346,101400 | -0,07% |
| 2017-07-18 | 10.353,737900 | -0,06% |
| 2017-07-17 | 10.359,581900 | +0,35% |
| 2017-07-14 | 10.323,387000 | -0,27% |
| 2017-07-13 | 10.351,296500 | +0,14% |
| 2017-07-12 | 10.336,841500 | -0,08% |
| 2017-07-11 | 10.345,311500 | +0,01% |
| 2017-07-10 | 10.344,261600 | +0,16% |
| 2017-07-07 | 10.327,968200 | -0,20% |
| 2017-07-06 | 10.348,336200 | -0,17% |
| 2017-07-05 | 10.365,832700 | -0,02% |
| 2017-07-04 | 10.367,759800 | -0,02% |
| 2017-07-03 | 10.369,592000 | +0,16% |
| 2017-06-30 | 10.353,371900 | -0,22% |
| 2017-06-29 | 10.375,871000 | -0,13% |
| 2017-06-28 | 10.389,425100 | +0,08% |
| 2017-06-27 | 10.381,509200 | -0,08% |
| 2017-06-26 | 10.390,236900 | +0,07% |
| 2017-06-23 | 10.383,006300 | -0,09% |
| 2017-06-22 | 10.391,930000 | -0,01% |
| 2017-06-21 | 10.392,843200 | -0,11% |
| 2017-06-20 | 10.404,248200 | +0,31% |
| 2017-06-19 | 10.372,137500 | +0,05% |
| 2017-06-16 | 10.366,895900 | +0,14% |
| 2017-06-15 | 10.352,895900 | -0,23% |
| 2017-06-14 | 10.376,790800 | -0,05% |
| 2017-06-13 | 10.381,831800 | +0,01% |
| 2017-06-12 | 10.380,877000 | -0,13% |
| 2017-06-09 | 10.394,097300 | +0,22% |
| 2017-06-08 | 10.371,093300 | +0,11% |
| 2017-06-07 | 10.359,289200 | -0,10% |
| 2017-06-06 | 10.369,932700 | -0,08% |
| 2017-06-02 | 10.377,999900 | +0,44% |
| 2017-06-01 | 10.332,500700 | -0,09% |
| 2017-05-31 | 10.341,951800 | +0,05% |
| 2017-05-30 | 10.336,842300 | +0,04% |
| 2017-05-29 | 10.332,502700 | +0,04% |
| 2017-05-26 | 10.328,421400 | -0,24% |
| 2017-05-25 | 10.352,854800 | -0,63% |
| 2017-05-24 | 10.418,447000 | -0,02% |
| 2017-05-23 | 10.420,894500 | +0,12% |
| 2017-05-22 | 10.408,141400 | +0,10% |
| 2017-05-19 | 10.398,228500 | +0,24% |
| 2017-05-18 | 10.373,120300 | -0,15% |
| 2017-05-17 | 10.388,611400 | -0,12% |
| 2017-05-16 | 10.400,783000 | +0,05% |
| 2017-05-15 | 10.395,573600 | +0,16% |
| 2017-05-12 | 10.378,843300 | -0,45% |
| 2017-05-11 | 10.425,728400 | +0,23% |
| 2017-05-10 | 10.402,047900 | +0,06% |
| 2017-05-09 | 10.396,236900 | +0,02% |
| 2017-05-08 | 10.393,863700 | +0,16% |
| 2017-05-05 | 10.377,582900 | 0,00% |
| 2017-05-04 | 10.377,655100 | -0,04% |
| 2017-05-03 | 10.381,987400 | -0,03% |
| 2017-05-02 | 10.385,248100 | -0,14% |
| 2017-04-28 | 10.399,386900 | +0,03% |
| 2017-04-27 | 10.395,855300 | +0,05% |
| 2017-04-26 | 10.390,346300 | +0,14% |
| 2017-04-25 | 10.375,740600 | +0,01% |
| 2017-04-24 | 10.374,203700 | +0,21% |
| 2017-04-21 | 10.352,386000 | +0,04% |
| 2017-04-20 | 10.348,541700 | -0,16% |
| 2017-04-19 | 10.364,812800 | -0,32% |
| 2017-04-18 | 10.397,569600 | -0,10% |
| 2017-04-13 | 10.408,233200 | -0,06% |
| 2017-04-12 | 10.414,682500 | -0,05% |
| 2017-04-11 | 10.419,729400 | +0,11% |
| 2017-04-10 | 10.408,773800 | +0,06% |
| 2017-04-07 | 10.402,588500 | +0,04% |
| 2017-04-06 | 10.398,317800 | 0,00% |
| 2017-04-05 | 10.398,333300 | -0,16% |
| 2017-04-04 | 10.414,580300 | -0,13% |
| 2017-04-03 | 10.428,549700 | +0,16% |
| 2017-03-31 | 10.411,475600 | -0,11% |
| 2017-03-30 | 10.423,315600 | +0,15% |
| 2017-03-29 | 10.407,918400 | +0,09% |
| 2017-03-28 | 10.398,743500 | +0,07% |
| 2017-03-27 | 10.391,808500 | +0,20% |
| 2017-03-24 | 10.370,844500 | +0,21% |
| 2017-03-23 | 10.349,206300 | +0,16% |
| 2017-03-22 | 10.332,396300 | -0,09% |
| 2017-03-21 | 10.341,829100 | +0,09% |
| 2017-03-20 | 10.332,358000 | +0,18% |
| 2017-03-17 | 10.314,071500 | +0,01% |
| 2017-03-16 | 10.312,547300 | +0,22% |
| 2017-03-14 | 10.290,175500 | -0,01% |
| 2017-03-13 | 10.291,454600 | +0,04% |
| 2017-03-10 | 10.287,751600 | -0,02% |
| 2017-03-09 | 10.290,212000 | -0,09% |
| 2017-03-08 | 10.299,832300 | -0,03% |
| 2017-03-07 | 10.302,904000 | -0,02% |
| 2017-03-06 | 10.304,970700 | +0,13% |
| 2017-03-03 | 10.291,976200 | -0,08% |
| 2017-03-02 | 10.300,210600 | +0,04% |
| 2017-03-01 | 10.296,454400 | +0,02% |
| 2017-02-28 | 10.294,597100 | -0,02% |
| 2017-02-27 | 10.296,493400 | +0,02% |
| 2017-02-24 | 10.294,548300 | +0,09% |
| 2017-02-23 | 10.284,799200 | +0,01% |
| 2017-02-22 | 10.283,769400 | +0,13% |
| 2017-02-21 | 10.270,104600 | +0,09% |
| 2017-02-20 | 10.261,309400 | +0,14% |
| 2017-02-17 | 10.247,319800 | -0,05% |
| 2017-02-16 | 10.252,503100 | +0,05% |
| 2017-02-15 | 10.247,131500 | +0,03% |
| 2017-02-14 | 10.244,274500 | +0,01% |
| 2017-02-13 | 10.243,222600 | +0,04% |
| 2017-02-10 | 10.239,049100 | +0,08% |
| 2017-02-09 | 10.230,416300 | 0,00% |
| 2017-02-08 | 10.230,743100 | +0,05% |
| 2017-02-07 | 10.225,758700 | -0,12% |
| 2017-02-06 | 10.238,034900 | -0,07% |
| 2017-02-03 | 10.245,416000 | +0,03% |
| 2017-02-02 | 10.242,768400 | -0,16% |
| 2017-02-01 | 10.258,893600 | -0,06% |
| 2017-01-31 | 10.264,652500 | +0,01% |
| 2017-01-30 | 10.263,339500 | -0,13% |
| 2017-01-27 | 10.276,777200 | -0,01% |
| 2017-01-26 | 10.278,134000 | +0,08% |
| 2017-01-25 | 10.269,865900 | +0,10% |
| 2017-01-24 | 10.259,891000 | -0,07% |
| 2017-01-23 | 10.267,232300 | +0,09% |
| 2017-01-20 | 10.258,093000 | -0,02% |
| 2017-01-19 | 10.260,512800 | -0,03% |
| 2017-01-18 | 10.263,318200 | -0,11% |
| 2017-01-17 | 10.274,957000 | -0,04% |
| 2017-01-16 | 10.279,053400 | +0,22% |
| 2017-01-13 | 10.256,384800 | +0,15% |
| 2017-01-12 | 10.241,421100 | +0,23% |
| 2017-01-11 | 10.217,560000 | +0,12% |
| 2017-01-10 | 10.205,762600 | +0,03% |
| 2017-01-09 | 10.202,438400 | -0,08% |
| 2017-01-06 | 10.210,844300 | -0,07% |
| 2017-01-05 | 10.218,052200 | -0,01% |
| 2017-01-04 | 10.218,635100 | -0,04% |
| 2017-01-03 | 10.222,323200 | -0,04% |
| 2017-01-02 | 10.226,020500 | 0,00% |
| 2016-12-30 | 10.226,389000 | -0,05% |
| 2016-12-29 | 10.231,210200 | 0,00% |
| 2016-12-28 | 10.231,289800 | +0,08% |
| 2016-12-27 | 10.223,470500 | -0,05% |
| 2016-12-23 | 10.228,419100 | -0,05% |
| 2016-12-22 | 10.233,563500 | -0,05% |
| 2016-12-21 | 10.239,179900 | +0,04% |
| 2016-12-20 | 10.234,642300 | -0,02% |
| 2016-12-19 | 10.236,753700 | +0,02% |
| 2016-12-16 | 10.234,364900 | +0,03% |
| 2016-12-15 | 10.231,705000 | -0,05% |
| 2016-12-14 | 10.237,172500 | -0,02% |
| 2016-12-13 | 10.239,278700 | +0,07% |
| 2016-12-12 | 10.232,545600 | -0,02% |
| 2016-12-09 | 10.234,866800 | +0,03% |
| 2016-12-08 | 10.232,095300 | +0,04% |
| 2016-12-07 | 10.228,273100 | +0,10% |
| 2016-12-06 | 10.217,610400 | +0,01% |
| 2016-12-05 | 10.216,919000 | +0,18% |
| 2016-12-02 | 10.198,985300 | -0,01% |
| 2016-12-01 | 10.200,179500 | -0,02% |
| 2016-11-30 | 10.201,942000 | +0,13% |
| 2016-11-29 | 10.188,220700 | -0,05% |
| 2016-11-28 | 10.193,691800 | -0,05% |
| 2016-11-25 | 10.199,029500 | +0,05% |
| 2016-11-24 | 10.193,426800 | +0,22% |
| 2016-11-23 | 10.170,793200 | +0,04% |
| 2016-11-22 | 10.167,104300 | +0,04% |
| 2016-11-21 | 10.162,613900 | +0,04% |
| 2016-11-18 | 10.158,800400 | +0,07% |
| 2016-11-17 | 10.151,786100 | -0,01% |
| 2016-11-16 | 10.152,728100 | -0,07% |
| 2016-11-15 | 10.159,931100 | -0,07% |
| 2016-11-14 | 10.166,761000 | +0,00% |
| 2016-11-11 | 10.166,267400 | +0,02% |
| 2016-11-10 | 10.164,367900 | -0,06% |
| 2016-11-09 | 10.170,872500 | -0,12% |
| 2016-11-08 | 10.183,202700 | +0,04% |
| 2016-11-07 | 10.179,273700 | +0,04% |
| 2016-11-04 | 10.174,837500 | +0,11% |
| 2016-11-03 | 10.164,074400 | -0,01% |
| 2016-11-02 | 10.164,583200 | -0,06% |
| 2016-10-28 | 10.171,042800 | +0,02% |
| 2016-10-27 | 10.169,167200 | -0,04% |
| 2016-10-26 | 10.173,045100 | -0,10% |
| 2016-10-25 | 10.183,492800 | +0,08% |
| 2016-10-24 | 10.175,659300 | +0,04% |
| 2016-10-21 | 10.171,714000 | +0,00% |
| 2016-10-20 | 10.171,683400 | +0,06% |
| 2016-10-19 | 10.165,634200 | +0,03% |
| 2016-10-18 | 10.162,357300 | +0,00% |
| 2016-10-17 | 10.162,115800 | +0,02% |
| 2016-10-14 | 10.160,466800 | +0,06% |
| 2016-10-13 | 10.154,394700 | +0,02% |
| 2016-10-12 | 10.152,694100 | -0,02% |
| 2016-10-11 | 10.154,607700 | +0,11% |
| 2016-10-10 | 10.143,378800 | +0,01% |
| 2016-10-07 | 10.141,961700 | -0,03% |
| 2016-10-06 | 10.145,397600 | +0,01% |
| 2016-10-05 | 10.144,607800 | -0,01% |
| 2016-10-04 | 10.146,037200 | +0,02% |
| 2016-10-03 | 10.143,939000 | +0,02% |
| 2016-09-30 | 10.142,192900 | -0,02% |
| 2016-09-29 | 10.143,920300 | -0,02% |
| 2016-09-28 | 10.146,091600 | +0,07% |
| 2016-09-27 | 10.138,729800 | -0,11% |
| 2016-09-26 | 10.149,562900 | -0,01% |
| 2016-09-23 | 10.150,189600 | +0,03% |
| 2016-09-22 | 10.147,490600 | +0,09% |
| 2016-09-21 | 10.138,382700 | -0,07% |
| 2016-09-20 | 10.145,218300 | -0,05% |
| 2016-09-19 | 10.149,907800 | +0,05% |
| 2016-09-16 | 10.144,545200 | +0,10% |
| 2016-09-15 | 10.134,684600 | +0,04% |
| 2016-09-14 | 10.130,688300 | +0,01% |
| 2016-09-13 | 10.129,193400 | +0,02% |
| 2016-09-12 | 10.126,896800 | -0,07% |
| 2016-09-09 | 10.133,815800 | -0,06% |
| 2016-09-08 | 10.139,769200 | 0,00% |
| 2016-09-07 | 10.139,777400 | +0,03% |
| 2016-09-06 | 10.136,865600 | +0,04% |
| 2016-09-05 | 10.132,716500 | +0,05% |
| 2016-09-02 | 10.127,623300 | +0,01% |
| 2016-09-01 | 10.126,801300 | -0,05% |
| 2016-08-31 | 10.131,396700 | -0,04% |
| 2016-08-30 | 10.135,385700 | -0,05% |
| 2016-08-29 | 10.140,092800 | 0,00% |
| 2016-08-26 | 10.140,388500 | +0,06% |
| 2016-08-25 | 10.134,318800 | -0,05% |
| 2016-08-24 | 10.139,730400 | +0,02% |
| 2016-08-23 | 10.137,857800 | -0,02% |
| 2016-08-22 | 10.139,440800 | +0,01% |
| 2016-08-19 | 10.138,283800 | +0,01% |
| 2016-08-18 | 10.137,623700 | +0,01% |
| 2016-08-17 | 10.136,258300 | -0,02% |
| 2016-08-16 | 10.138,700700 | +0,04% |
| 2016-08-15 | 10.134,552000 | -0,02% |
| 2016-08-12 | 10.136,085800 | +0,06% |
| 2016-08-11 | 10.129,636000 | +0,05% |
| 2016-08-10 | 10.124,686700 | +0,01% |
| 2016-08-09 | 10.123,307800 | +0,03% |
| 2016-08-08 | 10.119,953700 | +0,02% |
| 2016-08-05 | 10.117,465300 | +0,02% |
| 2016-08-04 | 10.115,067600 | +0,05% |
| 2016-08-03 | 10.110,455600 | -0,05% |
| 2016-08-02 | 10.115,844300 | -0,02% |
| 2016-08-01 | 10.118,321800 | +0,01% |
| 2016-07-29 | 10.117,401700 | -0,01% |
| 2016-07-28 | 10.118,391100 | +0,00% |
| 2016-07-27 | 10.117,931000 | +0,02% |
| 2016-07-26 | 10.116,129600 | -0,06% |
| 2016-07-25 | 10.122,053300 | +0,05% |
| 2016-07-22 | 10.117,016600 | -0,03% |
| 2016-07-21 | 10.119,884000 | +0,05% |
| 2016-07-20 | 10.114,906600 | -0,05% |
| 2016-07-19 | 10.119,810700 | -0,05% |
| 2016-07-18 | 10.125,096200 | -0,03% |
| 2016-07-15 | 10.127,728000 | -0,02% |
| 2016-07-14 | 10.130,204900 | +0,01% |
| 2016-07-13 | 10.129,660800 | +0,13% |
| 2016-07-12 | 10.116,503100 | +0,15% |
| 2016-07-11 | 10.100,881800 | +0,03% |
| 2016-07-08 | 10.098,272900 | +0,04% |
| 2016-07-07 | 10.093,851200 | +0,03% |
| 2016-07-06 | 10.090,402600 | -0,01% |
| 2016-07-05 | 10.091,619400 | +0,01% |
| 2016-07-04 | 10.090,181300 | +0,00% |
| 2016-07-01 | 10.089,867200 | +0,02% |
| 2016-06-30 | 10.088,067500 | +0,02% |
| 2016-06-29 | 10.086,431900 | +0,02% |
| 2016-06-28 | 10.084,653000 | +0,06% |
| 2016-06-27 | 10.078,222100 | +0,12% |
| 2016-06-24 | 10.066,592500 | -0,21% |
| 2016-06-23 | 10.087,627000 | +0,02% |
| 2016-06-22 | 10.085,343900 | +0,01% |
| 2016-06-21 | 10.084,691800 | +0,07% |
| 2016-06-20 | 10.077,383600 | +0,07% |
| 2016-06-17 | 10.070,391000 | +0,04% |
| 2016-06-16 | 10.066,862300 | +0,03% |
| 2016-06-15 | 10.064,339600 | +0,01% |
| 2016-06-14 | 10.062,944100 | -0,08% |
| 2016-06-13 | 10.071,183700 | -0,09% |
| 2016-06-10 | 10.080,364200 | -0,06% |
| 2016-06-09 | 10.086,500700 | +0,04% |
| 2016-06-08 | 10.082,809600 | +0,13% |
| 2016-06-07 | 10.069,370900 | +0,03% |
| 2016-06-06 | 10.065,979700 | -0,01% |
| 2016-06-03 | 10.066,573700 | +0,08% |
| 2016-06-02 | 10.058,986800 | +0,06% |
| 2016-06-01 | 10.052,978200 | -0,04% |
| 2016-05-31 | 10.056,863700 | -0,08% |
| 2016-05-30 | 10.064,876900 | +0,06% |
| 2016-05-27 | 10.058,626300 | -0,02% |
| 2016-05-26 | 10.060,352200 | -0,02% |
| 2016-05-25 | 10.062,536300 | -0,05% |
| 2016-05-24 | 10.068,066800 | -0,08% |
| 2016-05-23 | 10.076,542500 | +0,00% |
| 2016-05-20 | 10.076,353500 | +0,00% |
| 2016-05-19 | 10.076,280500 | -0,09% |
| 2016-05-18 | 10.085,270200 | 0,00% |
| 2016-05-17 | 10.085,331300 | -0,10% |
| 2016-05-13 | 10.095,304400 | +0,01% |
| 2016-05-12 | 10.094,025800 | -0,02% |
| 2016-05-11 | 10.096,176500 | +0,05% |
| 2016-05-10 | 10.091,041400 | -0,13% |
| 2016-05-09 | 10.103,985200 | -0,02% |
| 2016-05-06 | 10.106,280900 | +0,02% |
| 2016-05-05 | 10.104,645300 | +0,08% |
| 2016-05-04 | 10.096,902100 | -0,03% |
| 2016-05-03 | 10.099,700300 | -0,03% |
| 2016-05-02 | 10.102,284900 | -0,05% |
| 2016-04-29 | 10.107,641400 | -0,06% |
| 2016-04-28 | 10.113,618600 | -0,15% |
| 2016-04-27 | 10.128,714800 | -0,11% |
| 2016-04-26 | 10.139,364600 | -0,13% |
| 2016-04-25 | 10.152,895000 | +0,04% |
| 2016-04-22 | 10.148,725900 | +0,02% |
| 2016-04-21 | 10.146,838000 | -0,07% |
| 2016-04-20 | 10.153,735000 | +0,02% |
| 2016-04-19 | 10.151,246100 | +0,10% |
| 2016-04-18 | 10.141,560900 | +0,01% |
| 2016-04-15 | 10.140,084800 | +0,01% |
| 2016-04-14 | 10.139,525100 | -0,09% |
| 2016-04-13 | 10.148,331800 | +0,15% |
| 2016-04-12 | 10.133,331700 | -0,02% |
| 2016-04-11 | 10.135,438000 | +0,04% |
| 2016-04-08 | 10.131,798500 | +0,08% |
| 2016-04-07 | 10.123,761700 | 0,00% |
| 2016-04-06 | 10.123,868600 | -0,03% |
| 2016-04-05 | 10.126,958600 | -0,06% |
| 2016-04-04 | 10.133,411600 | +0,03% |
| 2016-04-01 | 10.130,871800 | -0,12% |
| 2016-03-31 | 10.143,403200 | +0,04% |
| 2016-03-30 | 10.139,529700 | +0,03% |
| 2016-03-29 | 10.136,237400 | -0,02% |
| 2016-03-24 | 10.138,291000 | +0,06% |
| 2016-03-23 | 10.132,605400 | +0,29% |
| 2016-03-22 | 10.103,685600 | 0,00% |
| 2016-03-21 | 10.103,996800 | +0,05% |
| 2016-03-18 | 10.098,881000 | +0,07% |
| 2016-03-17 | 10.092,170200 | +0,02% |
| 2016-03-16 | 10.089,866900 | -0,15% |
| 2016-03-11 | 10.104,658300 | +0,06% |
| 2016-03-10 | 10.098,285000 | +0,09% |
| 2016-03-09 | 10.089,655700 | +0,05% |
| 2016-03-08 | 10.084,835500 | +0,09% |
| 2016-03-07 | 10.076,105600 | +0,08% |
| 2016-03-04 | 10.067,632500 | +0,00% |
| 2016-03-03 | 10.067,287300 | +0,05% |
| 2016-03-02 | 10.061,818900 | +0,00% |
| 2016-03-01 | 10.061,669000 | +0,09% |
| 2016-02-29 | 10.052,938700 | +0,09% |
| 2016-02-26 | 10.044,361000 | +0,03% |
| 2016-02-25 | 10.041,399400 | -0,09% |
| 2016-02-24 | 10.050,674000 | +0,17% |
| 2016-02-23 | 10.033,685800 | +0,01% |
| 2016-02-22 | 10.032,958100 | +0,02% |
| 2016-02-19 | 10.030,957900 | +0,02% |
| 2016-02-18 | 10.028,710300 | +0,09% |
| 2016-02-17 | 10.019,691200 | +0,08% |
| 2016-02-16 | 10.011,510700 | +0,02% |
| 2016-02-15 | 10.009,830100 | +0,13% |
| 2016-02-12 | 9.996,337200 | +0,06% |
| 2016-02-11 | 9.990,242900 | -0,02% |
| 2016-02-10 | 9.992,182600 | +0,00% |
| 2016-02-09 | 9.992,049300 | -0,01% |
| 2016-02-08 | 9.992,713800 | -0,07% |
| 2016-02-05 | 9.999,928900 | -0,02% |
| 2016-02-04 | 10.002,027900 | -0,02% |
| 2016-02-03 | 10.003,557600 | -0,07% |
| 2016-02-02 | 10.010,870700 | -0,07% |
| 2016-02-01 | 10.018,360300 | -0,01% |
| 2016-01-29 | 10.018,877600 | +0,20% |
| 2016-01-28 | 9.998,981400 | +0,22% |
| 2016-01-27 | 9.976,846500 | +0,06% |
| 2016-01-26 | 9.970,755400 | +0,09% |
| 2016-01-25 | 9.961,347800 | +0,04% |
| 2016-01-22 | 9.957,271300 | +0,10% |
| 2016-01-21 | 9.946,982700 | +0,26% |
| 2016-01-20 | 9.921,484700 | -0,02% |
| 2016-01-19 | 9.923,918600 | -0,05% |
| 2016-01-18 | 9.928,447500 | -0,03% |
| 2016-01-15 | 9.931,017200 | -0,04% |
| 2016-01-14 | 9.935,439600 | -0,09% |
| 2016-01-13 | 9.943,946600 | +0,11% |
| 2016-01-12 | 9.932,694600 | +0,13% |
| 2016-01-11 | 9.919,527700 | 0,00% |
| 2016-01-08 | 9.919,846100 | +0,16% |
| 2016-01-07 | 9.904,236800 | -0,13% |
| 2016-01-06 | 9.916,690700 | -0,02% |
| 2016-01-05 | 9.918,483700 | -0,11% |
| 2016-01-04 | 9.929,033500 | -0,16% |
| 2015-12-30 | 9.944,600100 | +0,03% |
| 2015-12-29 | 9.941,468700 | +0,08% |
| 2015-12-28 | 9.933,095600 | +0,02% |
| 2015-12-23 | 9.931,392900 | +0,09% |
| 2015-12-22 | 9.922,815900 | -0,01% |
| 2015-12-21 | 9.923,431400 | +0,04% |
| 2015-12-18 | 9.919,130600 | -0,04% |
| 2015-12-17 | 9.922,902200 | +0,26% |
| 2015-12-16 | 9.896,972900 | +0,02% |
| 2015-12-15 | 9.895,176800 | 0,00% |
| 2015-12-14 | 9.895,536300 | -0,26% |
| 2015-12-11 | 9.921,582800 | -0,22% |
| 2015-12-10 | 9.943,140100 | -0,10% |
| 2015-12-09 | 9.953,518100 | -0,10% |
| 2015-12-08 | 9.963,637400 | +0,04% |
| 2015-12-07 | 9.959,450800 | +0,11% |
| 2015-12-04 | 9.948,510900 | -0,24% |
| 2015-12-03 | 9.972,845700 | -0,14% |
| 2015-12-02 | 9.986,523100 | -0,08% |
| 2015-12-01 | 9.994,599800 | +0,00% |
| 2015-11-30 | 9.994,296300 | -0,02% |
| 2015-11-27 | 9.996,108300 | +0,06% |
| 2015-11-26 | 9.990,527800 | +0,15% |
| 2015-11-25 | 9.975,957200 | -0,02% |
| 2015-11-24 | 9.977,530700 | -0,07% |
| 2015-11-23 | 9.984,060700 | -0,08% |
| 2015-11-20 | 9.992,314700 | +0,05% |
| 2015-11-19 | 9.987,536200 | +0,01% |
| 2015-11-18 | 9.986,229100 | +0,02% |
| 2015-11-17 | 9.984,406500 | +0,03% |
| 2015-11-16 | 9.980,989400 | -0,21% |
| 2015-11-13 | 10.001,616400 | -0,09% |
| 2015-11-12 | 10.010,280200 | +0,01% |
| 2015-11-11 | 10.009,707300 | +0,02% |
| 2015-11-10 | 10.007,328000 | -0,16% |
| 2015-11-09 | 10.023,484600 | -0,06% |
| 2015-11-06 | 10.029,773200 | -0,21% |
| 2015-11-05 | 10.050,907000 | -0,13% |
| 2015-11-04 | 10.064,034700 | +0,14% |
| 2015-11-03 | 10.049,470100 | +0,04% |
| 2015-11-02 | 10.045,608000 | +0,02% |
| 2015-10-30 | 10.043,610600 | +0,03% |
| 2015-10-29 | 10.040,127300 | +0,03% |
| 2015-10-28 | 10.037,297800 | -0,04% |
| 2015-10-27 | 10.041,070600 | -0,03% |
| 2015-10-26 | 10.044,569200 | +0,31% |
| 2015-10-22 | 10.013,960900 | +0,16% |
| 2015-10-21 | 9.998,336900 | +0,04% |
| 2015-10-20 | 9.994,141900 | -0,02% |
| 2015-10-19 | 9.996,043800 | -0,01% |
| 2015-10-16 | 9.996,952400 | -0,03% |
| 2015-10-15 | 9.999,858300 | -0,41% |
| 2015-10-14 | 10.040,683300 | -0,18% |
| 2015-10-13 | 10.058,884900 | -0,38% |
| 2015-10-12 | 10.097,697200 | +0,02% |
| 2015-10-09 | 10.095,637600 | +0,05% |
| 2015-10-08 | 10.090,350100 | +0,17% |
| 2015-10-07 | 10.072,761900 | +0,06% |
| 2015-10-06 | 10.066,637200 | +0,40% |
| 2015-10-05 | 10.026,963300 | +0,07% |
| 2015-10-02 | 10.019,778800 | +0,12% |
| 2015-10-01 | 10.007,676800 | +0,17% |
| 2015-09-30 | 9.991,133100 | +0,11% |
| 2015-09-29 | 9.980,541500 | -0,26% |
| 2015-09-28 | 10.006,522400 | +0,21% |
| 2015-09-25 | 9.986,035200 | -0,12% |
| 2015-09-24 | 9.998,082600 | +0,04% |
| 2015-09-23 | 9.993,884700 | -0,12% |
| 2015-09-22 | 10.006,234100 | +0,02% |
| 2015-09-21 | 10.004,121100 | -0,05% |
| 2015-09-18 | 10.009,552200 | +0,20% |
| 2015-09-17 | 9.989,530200 | +0,08% |
| 2015-09-16 | 9.981,760500 | +0,39% |
| 2015-09-15 | 9.942,649100 | -0,14% |
| 2015-09-14 | 9.956,357000 | +0,05% |
| 2015-09-11 | 9.951,448100 | +0,00% |
| 2015-09-10 | 9.951,263200 | +0,02% |
| 2015-09-09 | 9.949,683200 | +0,23% |
| 2015-09-08 | 9.926,709100 | +0,06% |
| 2015-09-07 | 9.920,882300 | -0,14% |
| 2015-09-04 | 9.934,620700 | +0,01% |
| 2015-09-03 | 9.934,032700 | +0,32% |
| 2015-09-02 | 9.902,521300 | -0,10% |
| 2015-09-01 | 9.912,151600 | -0,28% |
| 2015-08-31 | 9.940,059500 | +0,05% |
| 2015-08-28 | 9.935,563200 | +0,17% |
| 2015-08-27 | 9.918,948900 | +0,09% |
| 2015-08-26 | 9.909,844700 | +0,06% |
| 2015-08-25 | 9.903,720500 | -0,21% |
| 2015-08-24 | 9.924,742700 | -1,30% |
| 2015-08-19 | 10.054,976000 | +0,01% |
| 2015-08-18 | 10.053,685200 | +0,11% |
| 2015-08-17 | 10.042,745000 | +0,03% |
| 2015-08-14 | 10.040,181700 | -0,09% |
| 2015-08-13 | 10.049,536800 | -0,22% |
| 2015-08-12 | 10.071,617500 | -0,83% |
| 2015-08-11 | 10.155,673800 | -0,25% |
| 2015-08-10 | 10.180,943800 | +0,36% |
| 2015-08-07 | 10.144,439600 | -0,26% |
| 2015-08-06 | 10.170,509600 | +0,15% |
| 2015-08-05 | 10.155,561700 | +0,08% |
| 2015-08-04 | 10.147,197700 | +0,05% |
| 2015-08-03 | 10.141,709400 | -0,10% |
| 2015-07-31 | 10.152,263200 | +0,46% |
| 2015-07-30 | 10.106,037700 | +0,32% |
| 2015-07-29 | 10.074,070800 | +0,08% |
| 2015-07-28 | 10.065,580700 | -0,07% |
| 2015-07-27 | 10.072,568300 | -0,40% |
| 2015-07-24 | 10.113,057000 | +0,14% |
| 2015-07-23 | 10.099,387700 | +0,08% |
| 2015-07-22 | 10.091,801400 | -0,13% |
| 2015-07-21 | 10.105,428900 | -0,10% |
| 2015-07-20 | 10.115,166600 | +0,15% |
| 2015-07-17 | 10.100,313800 | +0,10% |
| 2015-07-16 | 10.090,421900 | +0,12% |
| 2015-07-15 | 10.078,654600 | -0,01% |
| 2015-07-14 | 10.079,658700 | +0,16% |
| 2015-07-13 | 10.063,771600 | +0,76% |
| 2015-07-10 | 9.988,233900 | -0,16% |
| 2015-07-09 | 10.004,290400 | +0,25% |
| 2015-07-08 | 9.978,961100 | -0,13% |
| 2015-07-07 | 9.991,674900 | -0,08% |
| 2015-07-06 | 9.999,216800 | -0,26% |
| 2015-07-03 | 10.025,309600 | +0,14% |
| 2015-07-02 | 10.010,974200 | +0,16% |
| 2015-07-01 | 9.994,617000 | -0,12% |
| 2015-06-30 | 10.006,369600 | -0,21% |
| 2015-06-29 | 10.027,666400 | -0,27% |
| 2015-06-26 | 10.054,418500 | -0,24% |
| 2015-06-25 | 10.078,488700 | +0,09% |
| 2015-06-24 | 10.069,696600 | +0,10% |
| 2015-06-23 | 10.059,793600 | +0,28% |
| 2015-06-22 | 10.031,515000 | +0,28% |
| 2015-06-19 | 10.003,555900 | +0,21% |
| 2015-06-18 | 9.982,115700 | +0,02% |
| 2015-06-17 | 9.979,662500 | +0,11% |
| 2015-06-16 | 9.968,200900 | -0,04% |
| 2015-06-15 | 9.972,358000 | -0,59% |
| 2015-06-12 | 10.031,229000 | -0,08% |
| 2015-06-11 | 10.039,201600 | +0,04% |
| 2015-06-10 | 10.035,602000 | -0,10% |
| 2015-06-09 | 10.046,033600 | -0,51% |
| 2015-06-08 | 10.097,242400 | -0,39% |
| 2015-06-05 | 10.136,435300 | -0,37% |
| 2015-06-04 | 10.173,720500 | +0,13% |
| 2015-06-03 | 10.160,060000 | -0,03% |
| 2015-06-02 | 10.163,406200 | -0,09% |
| 2015-06-01 | 10.172,407900 | -0,21% |
| 2015-05-29 | 10.193,620900 | -0,25% |
| 2015-05-28 | 10.218,789500 | +1,31% |
| 2015-05-27 | 10.086,690800 | -0,15% |
| 2015-05-26 | 10.101,474000 | -0,13% |
| 2015-05-22 | 10.114,442400 | +0,13% |
| 2015-05-21 | 10.101,365900 | +0,11% |
| 2015-05-20 | 10.090,524400 | -0,14% |
| 2015-05-19 | 10.104,485300 | +0,23% |
| 2015-05-18 | 10.081,532200 | +0,19% |
| 2015-05-15 | 10.062,020400 | +0,26% |
| 2015-05-14 | 10.036,393900 | -0,03% |
| 2015-05-13 | 10.039,762900 | +0,12% |
| 2015-05-12 | 10.027,576000 | -0,48% |
| 2015-05-11 | 10.075,698000 | +0,10% |
| 2015-05-08 | 10.065,409600 | +0,35% |
| 2015-05-07 | 10.030,237300 | -0,23% |
| 2015-05-06 | 10.053,216400 | -0,66% |
| 2015-05-05 | 10.119,888800 | +0,09% |
| 2015-05-04 | 10.111,213300 | -0,07% |
| 2015-04-30 | 10.117,937000 | -0,13% |
| 2015-04-29 | 10.131,434500 | -0,09% |
| 2015-04-28 | 10.140,399400 | -0,12% |
| 2015-04-27 | 10.152,359700 | +0,17% |
| 2015-04-24 | 10.135,004100 | +0,10% |
| 2015-04-23 | 10.124,525200 | +0,24% |
| 2015-04-22 | 10.099,799000 | -0,43% |
| 2015-04-21 | 10.143,872500 | +0,23% |
| 2015-04-20 | 10.120,538100 | -0,29% |
| 2015-04-17 | 10.150,155600 | -0,22% |
| 2015-04-16 | 10.172,295700 | +0,12% |
| 2015-04-15 | 10.159,752600 | -0,04% |
| 2015-04-14 | 10.163,873400 | -0,23% |
| 2015-04-13 | 10.186,896000 | -0,01% |
| 2015-04-10 | 10.188,287400 | +0,12% |
| 2015-04-09 | 10.175,692800 | +0,30% |
| 2015-04-08 | 10.145,076400 | +0,11% |
| 2015-04-07 | 10.134,105300 | +0,29% |
| 2015-04-02 | 10.104,472300 | -0,22% |
| 2015-04-01 | 10.126,864500 | +0,07% |
| 2015-03-31 | 10.119,704900 | -0,09% |
| 2015-03-30 | 10.129,114400 | +0,11% |
| 2015-03-27 | 10.118,383300 | +0,06% |
| 2015-03-26 | 10.112,142600 | -0,46% |
| 2015-03-25 | 10.159,154000 | +0,27% |
| 2015-03-24 | 10.131,736100 | +0,62% |
| 2015-03-23 | 10.069,371000 | -0,42% |
| 2015-03-20 | 10.111,888900 | +0,17% |
| 2015-03-19 | 10.094,771500 | +0,29% |
| 2015-03-18 | 10.065,699300 | -0,11% |
| 2015-03-17 | 10.076,346900 | +0,17% |
| 2015-03-16 | 10.059,132000 | +0,08% |
| 2015-03-13 | 10.051,288800 | +0,11% |
| 2015-03-12 | 10.040,374400 | +0,38% |
| 2015-03-11 | 10.002,737300 | -0,13% |
| 2015-03-10 | 10.016,177400 | -0,45% |
| 2015-03-09 | 10.061,815900 | -0,26% |
| 2015-03-06 | 10.088,534800 | -0,35% |
| 2015-03-05 | 10.123,969600 | -0,09% |
| 2015-03-04 | 10.132,609400 | -0,42% |
| 2015-03-03 | 10.175,807300 | +0,07% |
| 2015-03-02 | 10.168,889900 | +0,11% |
| 2015-02-27 | 10.157,850000 | -0,27% |
| 2015-02-26 | 10.185,397100 | +0,09% |
| 2015-02-25 | 10.176,017100 | +0,03% |
| 2015-02-24 | 10.172,855600 | +0,23% |
| 2015-02-23 | 10.149,439900 | +0,21% |
| 2015-02-20 | 10.127,733000 | -0,14% |
| 2015-02-19 | 10.141,827800 | +0,41% |
| 2015-02-18 | 10.100,505300 | -0,09% |
| 2015-02-17 | 10.109,248300 | -0,35% |
| 2015-02-16 | 10.144,508600 | +0,22% |
| 2015-02-13 | 10.122,490700 | +0,03% |
| 2015-02-12 | 10.119,321800 | +0,28% |
| 2015-02-11 | 10.090,813200 | +0,18% |
| 2015-02-10 | 10.073,055600 | +0,01% |
| 2015-02-09 | 10.072,514000 | -0,20% |
| 2015-02-06 | 10.092,800500 | -0,13% |
| 2015-02-05 | 10.106,178600 | +0,14% |
| 2015-02-04 | 10.092,221500 | +0,23% |
| 2015-02-03 | 10.069,077500 | +0,08% |
| 2015-02-02 | 10.061,262200 | -0,10% |
| 2015-01-30 | 10.071,809600 | -0,07% |
| 2015-01-29 | 10.079,351500 | -0,17% |
| 2015-01-28 | 10.096,539300 | -0,23% |
| 2015-01-27 | 10.119,824300 | +0,32% |
| 2015-01-26 | 10.087,178200 | +0,55% |
| 2015-01-23 | 10.031,874200 | +0,32% |
| 2015-01-22 | 9.999,857000 | +0,19% |
| 2015-01-21 | 9.981,380600 | +0,14% |
| 2015-01-20 | 9.967,841100 | +0,09% |
| 2015-01-19 | 9.958,546900 | +0,38% |
| 2015-01-16 | 9.921,211200 | -0,14% |
| 2015-01-15 | 9.935,513200 | -0,79% |
| 2015-01-14 | 10.014,159600 | +0,09% |
| 2015-01-13 | 10.005,551300 | -0,85% |
| 2015-01-12 | 10.091,414200 | +0,19% |
| 2015-01-09 | 10.072,673900 | +0,18% |
| 2015-01-08 | 10.054,582200 | +0,31% |
| 2015-01-07 | 10.023,342500 | +0,09% |
| 2015-01-06 | 10.014,807800 | -0,21% |
| 2015-01-05 | 10.035,980800 | -0,08% |
| 2014-12-30 | 10.044,111900 | -0,06% |
| 2014-12-29 | 10.050,582400 | +0,34% |
| 2014-12-23 | 10.016,205400 | +0,44% |
| 2014-12-22 | 9.972,510700 | +0,07% |
| 2014-12-19 | 9.965,342300 | +0,10% |
| 2014-12-18 | 9.955,775300 | +0,04% |
| 2014-12-17 | 9.951,550900 | -0,07% |
| 2014-12-16 | 9.958,351400 | -0,56% |
| 2014-12-15 | 10.014,375400 | – |