Aktuális árfolyam
10.348,7932
2019-11-29
Eszközérték
2.780 M
Forint
Hozam (1 év)
+3,48%
Évesített hozam
+0,77%
Maximum ár
10.713,3886
Minimum ár
9.566,1835
Volatilitás
2,53%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2019-11-29 | 10.348,793230 | - |
| 2019-11-28 | 10.446,740424 | +0,95% |
| 2019-11-27 | 10.447,651856 | +0,01% |
| 2019-11-26 | 10.447,658586 | +0,00% |
| 2019-11-25 | 10.388,682180 | -0,56% |
| 2019-11-22 | 10.383,073730 | -0,05% |
| 2019-11-21 | 10.385,657231 | +0,02% |
| 2019-11-20 | 10.393,144576 | +0,07% |
| 2019-11-19 | 10.396,757560 | +0,03% |
| 2019-11-18 | 10.400,423431 | +0,04% |
| 2019-11-15 | 10.389,474647 | -0,11% |
| 2019-11-14 | 10.394,511319 | +0,05% |
| 2019-11-13 | 10.403,013014 | +0,08% |
| 2019-11-12 | 10.395,815812 | -0,07% |
| 2019-11-11 | 10.397,202891 | +0,01% |
| 2019-11-08 | 10.400,333965 | +0,03% |
| 2019-11-07 | 10.392,190554 | -0,08% |
| 2019-11-06 | 10.388,243363 | -0,04% |
| 2019-11-05 | 10.383,055411 | -0,05% |
| 2019-11-04 | 10.363,810633 | -0,19% |
| 2019-10-31 | 10.361,424894 | -0,02% |
| 2019-10-30 | 10.362,760039 | +0,01% |
| 2019-10-29 | 10.365,818358 | +0,03% |
| 2019-10-28 | 10.366,043596 | +0,00% |
| 2019-10-25 | 10.363,215209 | -0,03% |
| 2019-10-24 | 10.356,622294 | -0,06% |
| 2019-10-22 | 10.353,978215 | -0,03% |
| 2019-10-21 | 10.344,827028 | -0,09% |
| 2019-10-18 | 10.350,188023 | +0,05% |
| 2019-10-17 | 10.355,432015 | +0,05% |
| 2019-10-16 | 10.357,414910 | +0,02% |
| 2019-10-15 | 10.339,512767 | -0,17% |
| 2019-10-14 | 10.346,646662 | +0,07% |
| 2019-10-10 | 10.297,224222 | -0,48% |
| 2019-10-08 | 10.304,356859 | +0,07% |
| 2019-10-07 | 10.293,758293 | -0,10% |
| 2019-10-04 | 10.286,635227 | -0,07% |
| 2019-10-03 | 10.284,903044 | -0,02% |
| 2019-10-01 | 10.359,665261 | +0,73% |
| 2019-09-30 | 10.350,842909 | -0,09% |
| 2019-09-27 | 10.346,088893 | -0,05% |
| 2019-09-26 | 10.337,832943 | -0,08% |
| 2019-09-25 | 10.347,793189 | +0,10% |
| 2019-09-24 | 10.352,928246 | +0,05% |
| 2019-09-23 | 10.368,407390 | +0,15% |
| 2019-09-20 | 10.359,866123 | -0,08% |
| 2019-09-19 | 10.349,939396 | -0,10% |
| 2019-09-18 | 10.347,552383 | -0,02% |
| 2019-09-17 | 10.346,963563 | -0,01% |
| 2019-09-16 | 10.359,710528 | +0,12% |
| 2019-09-13 | 10.354,919048 | -0,05% |
| 2019-09-12 | 10.344,981960 | -0,10% |
| 2019-09-11 | 10.337,666582 | -0,07% |
| 2019-09-10 | 10.337,212317 | 0,00% |
| 2019-09-09 | 10.335,443585 | -0,02% |
| 2019-09-06 | 10.331,991159 | -0,03% |
| 2019-09-05 | 10.318,630216 | -0,13% |
| 2019-09-04 | 10.308,422701 | -0,10% |
| 2019-09-03 | 10.315,965696 | +0,07% |
| 2019-09-02 | 10.313,978692 | -0,02% |
| 2019-08-30 | 10.304,682668 | -0,09% |
| 2019-08-29 | 10.286,697119 | -0,17% |
| 2019-08-28 | 10.288,352373 | +0,02% |
| 2019-08-27 | 10.280,709374 | -0,07% |
| 2019-08-23 | 10.288,990061 | +0,08% |
| 2019-08-22 | 10.296,279488 | +0,07% |
| 2019-08-21 | 10.280,067983 | -0,16% |
| 2019-08-15 | 10.264,351201 | -0,15% |
| 2019-08-14 | 10.285,351781 | +0,20% |
| 2019-08-13 | 10.272,484125 | -0,13% |
| 2019-08-12 | 10.275,683907 | +0,03% |
| 2019-08-09 | 10.291,331616 | +0,15% |
| 2019-08-08 | 10.266,116526 | -0,25% |
| 2019-08-07 | 10.261,521958 | -0,04% |
| 2019-08-06 | 10.269,139446 | +0,07% |
| 2019-08-05 | 10.293,929992 | +0,24% |
| 2019-08-02 | 10.341,058442 | +0,46% |
| 2019-08-01 | 10.328,674683 | -0,12% |
| 2019-07-30 | 10.358,195353 | +0,29% |
| 2019-07-29 | 10.360,959207 | +0,03% |
| 2019-07-26 | 10.354,319022 | -0,06% |
| 2019-07-24 | 10.367,547618 | +0,13% |
| 2019-07-23 | 10.345,183384 | -0,22% |
| 2019-07-22 | 10.338,060001 | -0,07% |
| 2019-07-19 | 10.339,183001 | +0,01% |
| 2019-07-18 | 10.348,297922 | +0,09% |
| 2019-07-16 | 10.346,565405 | -0,02% |
| 2019-07-15 | 10.344,665730 | -0,02% |
| 2019-07-11 | 10.348,035804 | +0,03% |
| 2019-07-09 | 10.361,651762 | +0,13% |
| 2019-07-08 | 10.362,018170 | +0,00% |
| 2019-07-05 | 10.368,990824 | +0,07% |
| 2019-07-04 | 10.365,353740 | -0,04% |
| 2019-07-03 | 10.350,988977 | -0,14% |
| 2019-07-01 | 10.338,510604 | -0,12% |
| 2019-06-28 | 10.324,283877 | -0,14% |
| 2019-06-26 | 10.327,535523 | +0,03% |
| 2019-06-25 | 10.335,136691 | +0,07% |
| 2019-06-24 | 10.341,916974 | +0,07% |
| 2019-06-21 | 10.344,266838 | +0,02% |
| 2019-06-20 | 10.339,893715 | -0,04% |
| 2019-06-19 | 10.341,137172 | +0,01% |
| 2019-06-18 | 10.312,236618 | -0,28% |
| 2019-06-17 | 10.309,607240 | -0,03% |
| 2019-06-12 | 10.325,661449 | +0,16% |
| 2019-06-11 | 10.318,672751 | -0,07% |
| 2019-06-07 | 10.301,962509 | -0,16% |
| 2019-06-06 | 10.304,121622 | +0,02% |
| 2019-06-04 | 10.290,555592 | -0,13% |
| 2019-06-03 | 10.287,229679 | -0,03% |
| 2019-05-31 | 10.301,867835 | +0,14% |
| 2019-05-30 | 10.294,126045 | -0,08% |
| 2019-05-28 | 10.318,176334 | +0,23% |
| 2019-05-27 | 10.309,748194 | -0,08% |
| 2019-05-24 | 10.299,619539 | -0,10% |
| 2019-05-23 | 10.318,876866 | +0,19% |
| 2019-05-22 | 10.317,611588 | -0,01% |
| 2019-05-21 | 10.310,610006 | -0,07% |
| 2019-05-17 | 10.336,029859 | +0,25% |
| 2019-05-16 | 10.313,872809 | -0,21% |
| 2019-05-14 | 10.292,968462 | -0,20% |
| 2019-05-13 | 10.307,628098 | +0,14% |
| 2019-05-10 | 10.298,634635 | -0,09% |
| 2019-05-09 | 10.322,573531 | +0,23% |
| 2019-05-07 | 10.339,347285 | +0,16% |
| 2019-05-06 | 10.352,784843 | +0,13% |
| 2019-05-03 | 10.350,879130 | -0,02% |
| 2019-05-02 | 10.357,091454 | +0,06% |
| 2019-04-29 | 10.350,890264 | -0,06% |
| 2019-04-26 | 10.346,080718 | -0,05% |
| 2019-04-25 | 10.348,973394 | +0,03% |
| 2019-04-24 | 10.347,734312 | -0,01% |
| 2019-04-23 | 10.341,203985 | -0,06% |
| 2019-04-18 | 10.328,907798 | -0,12% |
| 2019-04-17 | 10.319,046968 | -0,10% |
| 2019-04-16 | 10.313,495043 | -0,05% |
| 2019-04-15 | 10.312,765530 | -0,01% |
| 2019-04-12 | 10.307,313062 | -0,05% |
| 2019-04-11 | 10.305,062276 | -0,02% |
| 2019-04-10 | 10.303,730872 | -0,01% |
| 2019-04-09 | 10.309,816630 | +0,06% |
| 2019-04-08 | 10.315,195494 | +0,05% |
| 2019-04-05 | 10.312,389871 | -0,03% |
| 2019-04-04 | 10.310,880868 | -0,01% |
| 2019-04-03 | 10.296,357015 | -0,14% |
| 2019-04-02 | 10.293,319402 | -0,03% |
| 2019-04-01 | 10.278,810004 | -0,14% |
| 2019-03-29 | 10.266,925089 | -0,12% |
| 2019-03-28 | 10.277,045915 | +0,10% |
| 2019-03-27 | 10.269,547719 | -0,07% |
| 2019-03-26 | 10.256,411351 | -0,13% |
| 2019-03-25 | 10.259,521400 | +0,03% |
| 2019-03-22 | 10.271,223287 | +0,11% |
| 2019-03-21 | 10.266,667725 | -0,04% |
| 2019-03-20 | 10.272,807034 | +0,06% |
| 2019-03-19 | 10.259,834294 | -0,13% |
| 2019-03-18 | 10.256,327778 | -0,03% |
| 2019-03-14 | 10.231,654030 | -0,24% |
| 2019-03-13 | 10.225,624665 | -0,06% |
| 2019-03-12 | 10.225,553798 | 0,00% |
| 2019-03-08 | 10.226,793271 | +0,01% |
| 2019-03-07 | 10.229,673808 | +0,03% |
| 2019-03-06 | 10.231,573952 | +0,02% |
| 2019-03-05 | 10.224,464637 | -0,07% |
| 2019-03-04 | 10.223,434204 | -0,01% |
| 2019-03-01 | 10.215,568986 | -0,08% |
| 2019-02-28 | 10.212,297226 | -0,03% |
| 2019-02-27 | 10.215,480506 | +0,03% |
| 2019-02-26 | 10.214,428747 | -0,01% |
| 2019-02-25 | 10.216,161391 | +0,02% |
| 2019-02-22 | 10.212,741337 | -0,03% |
| 2019-02-21 | 10.206,758118 | -0,06% |
| 2019-02-20 | 10.202,692548 | -0,04% |
| 2019-02-19 | 10.202,307296 | 0,00% |
| 2019-02-18 | 10.202,338775 | +0,00% |
| 2019-02-15 | 10.184,543300 | -0,17% |
| 2019-02-14 | 10.184,663031 | +0,00% |
| 2019-02-13 | 10.180,718252 | -0,04% |
| 2019-02-12 | 10.182,446463 | +0,02% |
| 2019-02-11 | 10.182,559609 | +0,00% |
| 2019-02-08 | 10.182,514241 | 0,00% |
| 2019-02-07 | 10.185,891753 | +0,03% |
| 2019-02-06 | 10.185,276286 | -0,01% |
| 2019-02-05 | 10.184,393129 | -0,01% |
| 2019-02-04 | 10.182,110015 | -0,02% |
| 2019-02-01 | 10.175,093408 | -0,07% |
| 2019-01-31 | 10.165,704006 | -0,09% |
| 2019-01-30 | 10.163,321889 | -0,02% |
| 2019-01-29 | 10.163,214264 | 0,00% |
| 2019-01-28 | 10.166,297189 | +0,03% |
| 2019-01-25 | 10.164,219338 | -0,02% |
| 2019-01-24 | 10.162,785718 | -0,01% |
| 2019-01-23 | 10.161,539205 | -0,01% |
| 2019-01-22 | 10.161,472652 | 0,00% |
| 2019-01-21 | 10.156,373116 | -0,05% |
| 2019-01-18 | 10.153,784601 | -0,03% |
| 2019-01-17 | 10.157,494652 | +0,04% |
| 2019-01-16 | 10.171,050576 | +0,13% |
| 2019-01-15 | 10.174,577801 | +0,03% |
| 2019-01-14 | 10.171,272296 | -0,03% |
| 2019-01-11 | 10.164,773243 | -0,06% |
| 2019-01-10 | 10.163,484884 | -0,01% |
| 2019-01-09 | 10.162,685054 | -0,01% |
| 2019-01-08 | 10.159,683494 | -0,03% |
| 2019-01-07 | 10.161,663143 | +0,02% |
| 2019-01-04 | 10.167,906793 | +0,06% |
| 2019-01-02 | 10.172,680751 | +0,05% |
| 2018-12-28 | 10.172,164056 | -0,01% |
| 2018-12-27 | 10.172,236968 | +0,00% |
| 2018-12-21 | 10.172,373566 | +0,00% |
| 2018-12-20 | 10.174,080487 | +0,02% |
| 2018-12-19 | 10.176,923548 | +0,03% |
| 2018-12-18 | 10.178,890864 | +0,02% |
| 2018-12-17 | 10.184,483105 | +0,05% |
| 2018-12-13 | 10.178,374884 | -0,06% |
| 2018-12-12 | 10.183,540660 | +0,05% |
| 2018-12-11 | 10.181,269061 | -0,02% |
| 2018-12-10 | 10.179,147844 | -0,02% |
| 2018-12-07 | 10.179,345874 | +0,00% |
| 2018-12-06 | 10.180,309027 | +0,01% |
| 2018-12-05 | 10.189,944302 | +0,09% |
| 2018-12-04 | 10.196,467645 | +0,06% |
| 2018-12-03 | 10.191,769390 | -0,05% |
| 2018-11-30 | 10.195,552711 | +0,04% |
| 2018-11-29 | 10.185,449865 | -0,10% |
| 2018-11-28 | 10.187,997327 | +0,03% |
| 2018-11-27 | 10.180,399040 | -0,07% |
| 2018-11-26 | 10.174,134205 | -0,06% |
| 2018-11-23 | 10.165,259620 | -0,09% |
| 2018-11-22 | 10.170,016097 | +0,05% |
| 2018-11-21 | 10.158,527531 | -0,11% |
| 2018-11-20 | 10.163,546081 | +0,05% |
| 2018-11-19 | 10.169,622160 | +0,06% |
| 2018-11-16 | 10.183,678673 | +0,14% |
| 2018-11-15 | 10.184,673853 | +0,01% |
| 2018-11-14 | 10.192,544927 | +0,08% |
| 2018-11-13 | 10.212,768091 | +0,20% |
| 2018-11-12 | 10.203,044039 | -0,10% |
| 2018-11-09 | 10.208,516836 | +0,05% |
| 2018-11-08 | 10.205,204175 | -0,03% |
| 2018-11-07 | 10.193,027045 | -0,12% |
| 2018-11-06 | 10.209,098449 | +0,16% |
| 2018-11-05 | 10.208,487847 | -0,01% |
| 2018-10-31 | 10.182,464648 | -0,25% |
| 2018-10-30 | 10.188,701020 | +0,06% |
| 2018-10-29 | 10.174,306734 | -0,14% |
| 2018-10-26 | 10.182,680278 | +0,08% |
| 2018-10-25 | 10.162,930480 | -0,19% |
| 2018-10-24 | 10.165,035205 | +0,02% |
| 2018-10-19 | 10.187,333265 | +0,22% |
| 2018-10-18 | 10.198,570468 | +0,11% |
| 2018-10-17 | 10.209,420840 | +0,11% |
| 2018-10-16 | 10.169,443716 | -0,39% |
| 2018-10-15 | 10.160,061855 | -0,09% |
| 2018-10-12 | 10.165,624852 | +0,05% |
| 2018-10-11 | 10.204,311030 | +0,38% |
| 2018-10-10 | 10.235,556515 | +0,31% |
| 2018-10-09 | 10.238,351953 | +0,03% |
| 2018-10-08 | 10.273,454720 | +0,34% |
| 2018-10-05 | 10.305,948114 | +0,32% |
| 2018-10-04 | 10.334,597836 | +0,28% |
| 2018-10-03 | 10.319,967137 | -0,14% |
| 2018-10-02 | 10.332,429320 | +0,12% |
| 2018-10-01 | 10.326,390549 | -0,06% |
| 2018-09-28 | 10.352,708518 | +0,25% |
| 2018-09-27 | 10.330,552312 | -0,21% |
| 2018-09-26 | 10.325,624301 | -0,05% |
| 2018-09-25 | 10.305,847100 | -0,19% |
| 2018-09-24 | 10.321,047616 | +0,15% |
| 2018-09-21 | 10.284,166923 | -0,36% |
| 2018-09-20 | 10.262,227970 | -0,21% |
| 2018-09-19 | 10.250,892260 | -0,11% |
| 2018-09-18 | 10.246,870318 | -0,04% |
| 2018-09-17 | 10.253,910407 | +0,07% |
| 2018-09-14 | 10.247,646860 | -0,06% |
| 2018-09-13 | 10.253,844826 | +0,06% |
| 2018-09-12 | 10.244,834183 | -0,09% |
| 2018-09-11 | 10.246,108373 | +0,01% |
| 2018-09-10 | 10.247,734803 | +0,02% |
| 2018-09-07 | 10.257,778492 | +0,10% |
| 2018-09-06 | 10.274,121142 | +0,16% |
| 2018-09-05 | 10.307,717802 | +0,33% |
| 2018-09-04 | 10.327,774371 | +0,19% |
| 2018-09-03 | 10.317,460453 | -0,10% |
| 2018-08-31 | 10.345,595193 | +0,27% |
| 2018-08-30 | 10.364,935718 | +0,19% |
| 2018-08-29 | 10.368,059547 | +0,03% |
| 2018-08-28 | 10.362,531257 | -0,05% |
| 2018-08-27 | 10.349,689670 | -0,12% |
| 2018-08-24 | 10.349,268677 | 0,00% |
| 2018-08-23 | 10.351,113470 | +0,02% |
| 2018-08-22 | 10.345,555004 | -0,05% |
| 2018-08-21 | 10.337,733437 | -0,08% |
| 2018-08-17 | 10.319,277835 | -0,18% |
| 2018-08-16 | 10.301,566536 | -0,17% |
| 2018-08-15 | 10.343,079374 | +0,40% |
| 2018-08-14 | 10.360,070168 | +0,16% |
| 2018-08-13 | 10.365,683301 | +0,05% |
| 2018-08-10 | 10.415,398508 | +0,48% |
| 2018-08-09 | 10.419,998667 | +0,04% |
| 2018-08-08 | 10.419,112989 | -0,01% |
| 2018-08-07 | 10.404,623080 | -0,14% |
| 2018-08-06 | 10.405,543955 | +0,01% |
| 2018-08-03 | 10.388,487289 | -0,16% |
| 2018-08-02 | 10.414,724533 | +0,25% |
| 2018-08-01 | 10.443,199812 | +0,27% |
| 2018-07-31 | 10.316,611082 | -1,21% |
| 2018-07-30 | 10.435,884461 | +1,16% |
| 2018-07-27 | 10.422,506033 | -0,13% |
| 2018-07-26 | 10.396,423368 | -0,25% |
| 2018-07-25 | 10.400,405443 | +0,04% |
| 2018-07-24 | 10.364,440257 | -0,35% |
| 2018-07-23 | 10.373,624204 | +0,09% |
| 2018-07-20 | 10.378,705037 | +0,05% |
| 2018-07-19 | 10.383,950120 | +0,05% |
| 2018-07-18 | 10.363,374609 | -0,20% |
| 2018-07-17 | 10.348,856463 | -0,14% |
| 2018-07-16 | 10.362,587975 | +0,13% |
| 2018-07-13 | 10.354,321725 | -0,08% |
| 2018-07-12 | 10.338,696311 | -0,15% |
| 2018-07-11 | 10.378,054317 | +0,38% |
| 2018-07-10 | 10.371,718301 | -0,06% |
| 2018-07-09 | 10.356,495643 | -0,15% |
| 2018-07-06 | 10.350,147882 | -0,06% |
| 2018-07-05 | 10.329,237847 | -0,20% |
| 2018-07-04 | 10.325,612839 | -0,04% |
| 2018-07-03 | 10.304,869321 | -0,20% |
| 2018-07-02 | 10.328,314146 | +0,23% |
| 2018-06-29 | 10.329,700518 | +0,01% |
| 2018-06-28 | 10.345,234384 | +0,15% |
| 2018-06-27 | 10.319,870705 | -0,25% |
| 2018-06-26 | 10.309,917268 | -0,10% |
| 2018-06-25 | 10.395,354428 | +0,83% |
| 2018-06-22 | 10.328,260651 | -0,65% |
| 2018-06-21 | 10.351,784430 | +0,23% |
| 2018-06-20 | 10.369,548593 | +0,17% |
| 2018-06-19 | 10.392,145607 | +0,22% |
| 2018-06-18 | 10.415,712460 | +0,23% |
| 2018-06-15 | 10.453,554337 | +0,36% |
| 2018-06-14 | 10.414,215585 | -0,38% |
| 2018-06-13 | 10.431,748101 | +0,17% |
| 2018-06-12 | 10.456,927141 | +0,24% |
| 2018-06-11 | 10.432,844010 | -0,23% |
| 2018-06-08 | 10.450,580027 | +0,17% |
| 2018-06-07 | 10.458,765496 | +0,08% |
| 2018-06-06 | 10.458,508076 | 0,00% |
| 2018-06-05 | 10.476,835579 | +0,18% |
| 2018-06-04 | 10.462,206215 | -0,14% |
| 2018-06-01 | 10.439,274258 | -0,22% |
| 2018-05-31 | 10.454,683438 | +0,15% |
| 2018-05-30 | 10.476,797463 | +0,21% |
| 2018-05-29 | 10.477,081031 | +0,00% |
| 2018-05-28 | 10.485,260000 | +0,08% |
| 2018-05-25 | 10.489,069051 | +0,04% |
| 2018-05-24 | 10.512,863342 | +0,23% |
| 2018-05-23 | 10.547,876807 | +0,33% |
| 2018-05-22 | 10.534,681350 | -0,13% |
| 2018-05-18 | 10.528,115562 | -0,06% |
| 2018-05-17 | 10.508,164637 | -0,19% |
| 2018-05-16 | 10.516,061178 | +0,08% |
| 2018-05-15 | 10.512,749757 | -0,03% |
| 2018-05-14 | 10.533,984644 | +0,20% |
| 2018-05-11 | 10.529,738090 | -0,04% |
| 2018-05-10 | 10.517,926634 | -0,11% |
| 2018-05-09 | 10.497,423089 | -0,19% |
| 2018-05-08 | 10.496,750725 | -0,01% |
| 2018-05-07 | 10.499,926880 | +0,03% |
| 2018-05-04 | 10.480,640729 | -0,18% |
| 2018-05-03 | 10.500,847800 | +0,19% |
| 2018-05-02 | 10.489,831461 | -0,10% |
| 2018-04-27 | 10.467,192620 | -0,22% |
| 2018-04-26 | 10.450,515931 | -0,16% |
| 2018-04-24 | 10.469,300189 | +0,18% |
| 2018-04-23 | 10.458,952994 | -0,10% |
| 2018-04-20 | 10.455,813444 | -0,03% |
| 2018-04-19 | 10.455,442394 | 0,00% |
| 2018-04-18 | 10.439,690057 | -0,15% |
| 2018-04-17 | 10.425,753342 | -0,13% |
| 2018-04-16 | 10.439,919896 | +0,14% |
| 2018-04-13 | 10.442,538751 | +0,03% |
| 2018-04-12 | 10.436,787527 | -0,06% |
| 2018-04-11 | 10.441,558551 | +0,05% |
| 2018-04-10 | 10.423,152416 | -0,18% |
| 2018-04-09 | 10.419,075823 | -0,04% |
| 2018-04-06 | 10.431,064595 | +0,12% |
| 2018-04-05 | 10.379,865933 | -0,49% |
| 2018-04-04 | 10.384,548411 | +0,05% |
| 2018-04-03 | 10.395,817941 | +0,11% |
| 2018-03-29 | 10.385,761643 | -0,10% |
| 2018-03-28 | 10.371,903900 | -0,13% |
| 2018-03-27 | 10.350,502254 | -0,21% |
| 2018-03-26 | 10.362,214122 | +0,11% |
| 2018-03-23 | 10.379,656974 | +0,17% |
| 2018-03-22 | 10.406,304660 | +0,26% |
| 2018-03-21 | 10.412,387273 | +0,06% |
| 2018-03-20 | 10.408,471688 | -0,04% |
| 2018-03-19 | 10.436,772737 | +0,27% |
| 2018-03-14 | 10.422,091696 | -0,14% |
| 2018-03-13 | 10.438,950415 | +0,16% |
| 2018-03-12 | 10.443,553243 | +0,04% |
| 2018-03-09 | 10.441,156663 | -0,02% |
| 2018-03-08 | 10.423,400656 | -0,17% |
| 2018-03-07 | 10.416,383521 | -0,07% |
| 2018-03-06 | 10.412,333630 | -0,04% |
| 2018-03-05 | 10.403,932430 | -0,08% |
| 2018-03-02 | 10.436,982939 | +0,32% |
| 2018-03-01 | 10.456,980881 | +0,19% |
| 2018-02-28 | 10.470,606741 | +0,13% |
| 2018-02-27 | 10.472,229381 | +0,02% |
| 2018-02-26 | 10.464,742390 | -0,07% |
| 2018-02-23 | 10.462,364531 | -0,02% |
| 2018-02-22 | 10.461,193361 | -0,01% |
| 2018-02-21 | 10.458,900539 | -0,02% |
| 2018-02-20 | 10.443,547957 | -0,15% |
| 2018-02-19 | 10.458,502783 | +0,14% |
| 2018-02-16 | 10.438,736527 | -0,19% |
| 2018-02-15 | 10.427,762142 | -0,11% |
| 2018-02-14 | 10.430,730176 | +0,03% |
| 2018-02-13 | 10.442,361337 | +0,11% |
| 2018-02-12 | 10.421,742773 | -0,20% |
| 2018-02-09 | 10.439,319398 | +0,17% |
| 2018-02-08 | 10.470,071914 | +0,29% |
| 2018-02-07 | 10.446,536551 | -0,22% |
| 2018-02-06 | 10.490,665841 | +0,42% |
| 2018-02-05 | 10.526,105146 | +0,34% |
| 2018-02-02 | 10.562,888623 | +0,35% |
| 2018-02-01 | 10.587,532072 | +0,23% |
| 2018-01-31 | 10.603,864772 | +0,15% |
| 2018-01-30 | 10.629,199410 | +0,24% |
| 2018-01-29 | 10.628,667036 | -0,01% |
| 2018-01-26 | 10.614,552033 | -0,13% |
| 2018-01-25 | 10.619,840117 | +0,05% |
| 2018-01-24 | 10.643,834265 | +0,23% |
| 2018-01-23 | 10.641,244826 | -0,02% |
| 2018-01-22 | 10.636,884111 | -0,04% |
| 2018-01-19 | 10.622,295946 | -0,14% |
| 2018-01-18 | 10.622,186779 | 0,00% |
| 2018-01-17 | 10.634,848962 | +0,12% |
| 2018-01-16 | 10.642,823741 | +0,07% |
| 2018-01-15 | 10.640,247559 | -0,02% |
| 2018-01-12 | 10.633,255842 | -0,07% |
| 2018-01-11 | 10.641,425635 | +0,08% |
| 2018-01-10 | 10.644,416287 | +0,03% |
| 2018-01-09 | 10.639,730176 | -0,04% |
| 2018-01-08 | 10.642,395087 | +0,03% |
| 2018-01-05 | 10.622,664025 | -0,19% |
| 2018-01-04 | 10.593,330797 | -0,28% |
| 2018-01-03 | 10.584,767894 | -0,08% |
| 2018-01-02 | 10.599,941674 | +0,14% |
| 2017-12-29 | 10.595,447591 | -0,04% |
| 2017-12-28 | 10.602,462455 | +0,07% |
| 2017-12-27 | 10.602,829064 | +0,00% |
| 2017-12-22 | 10.610,484490 | +0,07% |
| 2017-12-21 | 10.590,769792 | -0,19% |
| 2017-12-20 | 10.607,654886 | +0,16% |
| 2017-12-19 | 10.616,372118 | +0,08% |
| 2017-12-18 | 10.595,156887 | -0,20% |
| 2017-12-15 | 10.583,805652 | -0,11% |
| 2017-12-14 | 10.600,124157 | +0,15% |
| 2017-12-13 | 10.611,307516 | +0,11% |
| 2017-12-12 | 10.599,281967 | -0,11% |
| 2017-12-11 | 10.594,406229 | -0,05% |
| 2017-12-08 | 10.578,746366 | -0,15% |
| 2017-12-07 | 10.580,525718 | +0,02% |
| 2017-12-06 | 10.581,853470 | +0,01% |
| 2017-12-05 | 10.586,431919 | +0,04% |
| 2017-12-04 | 10.571,009418 | -0,15% |
| 2017-12-01 | 10.590,239060 | +0,18% |
| 2017-11-30 | 10.607,796450 | +0,17% |
| 2017-11-29 | 10.616,491187 | +0,08% |
| 2017-11-28 | 10.597,027946 | -0,18% |
| 2017-11-27 | 10.611,468717 | +0,14% |
| 2017-11-24 | 10.604,327327 | -0,07% |
| 2017-11-23 | 10.604,695954 | +0,00% |
| 2017-11-22 | 10.607,635744 | +0,03% |
| 2017-11-21 | 10.598,116187 | -0,09% |
| 2017-11-20 | 10.595,570989 | -0,02% |
| 2017-11-17 | 10.605,462735 | +0,09% |
| 2017-11-16 | 10.585,734438 | -0,19% |
| 2017-11-15 | 10.610,244957 | +0,23% |
| 2017-11-14 | 10.614,672062 | +0,04% |
| 2017-11-13 | 10.642,854043 | +0,27% |
| 2017-11-10 | 10.668,337386 | +0,24% |
| 2017-11-09 | 10.695,133401 | +0,25% |
| 2017-11-08 | 10.697,117855 | +0,02% |
| 2017-11-07 | 10.707,442387 | +0,10% |
| 2017-11-06 | 10.713,388621 | +0,06% |
| 2017-11-03 | 10.710,318229 | -0,03% |
| 2017-11-02 | 10.689,342382 | -0,20% |
| 2017-10-31 | 10.665,180682 | -0,23% |
| 2017-10-30 | 10.666,895081 | +0,02% |
| 2017-10-27 | 10.652,600774 | -0,13% |
| 2017-10-26 | 10.630,003317 | -0,21% |
| 2017-10-25 | 10.661,641421 | +0,30% |
| 2017-10-24 | 10.658,488864 | -0,03% |
| 2017-10-20 | 10.649,630886 | -0,08% |
| 2017-10-19 | 10.658,354413 | +0,08% |
| 2017-10-18 | 10.653,247254 | -0,05% |
| 2017-10-17 | 10.653,571313 | +0,00% |
| 2017-10-16 | 10.659,391543 | +0,05% |
| 2017-10-13 | 10.647,714641 | -0,11% |
| 2017-10-12 | 10.632,787784 | -0,14% |
| 2017-10-11 | 10.625,612537 | -0,07% |
| 2017-10-10 | 10.614,460084 | -0,10% |
| 2017-10-09 | 10.616,291992 | +0,02% |
| 2017-10-06 | 10.611,753335 | -0,04% |
| 2017-10-05 | 10.603,020676 | -0,08% |
| 2017-10-04 | 10.608,928618 | +0,06% |
| 2017-10-03 | 10.592,916382 | -0,15% |
| 2017-10-02 | 10.578,045673 | -0,14% |
| 2017-09-29 | 10.559,642013 | -0,17% |
| 2017-09-28 | 10.557,351063 | -0,02% |
| 2017-09-27 | 10.557,848399 | +0,00% |
| 2017-09-26 | 10.575,445782 | +0,17% |
| 2017-09-25 | 10.568,200695 | -0,07% |
| 2017-09-22 | 10.557,918612 | -0,10% |
| 2017-09-21 | 10.552,982373 | -0,05% |
| 2017-09-20 | 10.554,344131 | +0,01% |
| 2017-09-19 | 10.527,595815 | -0,25% |
| 2017-09-18 | 10.514,516214 | -0,12% |
| 2017-09-15 | 10.516,783968 | +0,02% |
| 2017-09-14 | 10.524,090829 | +0,07% |
| 2017-09-13 | 10.517,559947 | -0,06% |
| 2017-09-12 | 10.502,704669 | -0,14% |
| 2017-09-11 | 10.473,863860 | -0,27% |
| 2017-09-08 | 10.472,216508 | -0,02% |
| 2017-09-07 | 10.458,062008 | -0,14% |
| 2017-09-06 | 10.457,951911 | 0,00% |
| 2017-09-05 | 10.465,796216 | +0,08% |
| 2017-09-04 | 10.472,417575 | +0,06% |
| 2017-09-01 | 10.464,485119 | -0,08% |
| 2017-08-31 | 10.445,553894 | -0,18% |
| 2017-08-30 | 10.433,666173 | -0,11% |
| 2017-08-29 | 10.448,892796 | +0,15% |
| 2017-08-28 | 10.450,349890 | +0,01% |
| 2017-08-25 | 10.448,028415 | -0,02% |
| 2017-08-24 | 10.440,369967 | -0,07% |
| 2017-08-23 | 10.433,185812 | -0,07% |
| 2017-08-22 | 10.419,241647 | -0,13% |
| 2017-08-21 | 10.428,553377 | +0,09% |
| 2017-08-18 | 10.446,826931 | +0,18% |
| 2017-08-17 | 10.459,934590 | +0,13% |
| 2017-08-16 | 10.449,723669 | -0,10% |
| 2017-08-15 | 10.434,693914 | -0,14% |
| 2017-08-14 | 10.431,131346 | -0,03% |
| 2017-08-11 | 10.446,459663 | +0,15% |
| 2017-08-10 | 10.463,347039 | +0,16% |
| 2017-08-09 | 10.495,766308 | +0,31% |
| 2017-08-08 | 10.489,032197 | -0,06% |
| 2017-08-07 | 10.479,342616 | -0,09% |
| 2017-08-04 | 10.461,813470 | -0,17% |
| 2017-08-03 | 10.453,654398 | -0,08% |
| 2017-08-02 | 10.457,076835 | +0,03% |
| 2017-08-01 | 10.438,319700 | -0,18% |
| 2017-07-31 | 10.448,592963 | +0,10% |
| 2017-07-28 | 10.475,458573 | +0,26% |
| 2017-07-27 | 10.479,083841 | +0,03% |
| 2017-07-26 | 10.472,487066 | -0,06% |
| 2017-07-25 | 10.465,326706 | -0,07% |
| 2017-07-24 | 10.488,460173 | +0,22% |
| 2017-07-21 | 10.512,338976 | +0,23% |
| 2017-07-20 | 10.506,539518 | -0,06% |
| 2017-07-19 | 10.494,370253 | -0,12% |
| 2017-07-18 | 10.514,128033 | +0,19% |
| 2017-07-17 | 10.513,788647 | 0,00% |
| 2017-07-14 | 10.521,032126 | +0,07% |
| 2017-07-13 | 10.518,112371 | -0,03% |
| 2017-07-12 | 10.500,525051 | -0,17% |
| 2017-07-11 | 10.502,040487 | +0,01% |
| 2017-07-10 | 10.492,299605 | -0,09% |
| 2017-07-07 | 10.489,039400 | -0,03% |
| 2017-07-06 | 10.505,412754 | +0,16% |
| 2017-07-05 | 10.511,814959 | +0,06% |
| 2017-07-04 | 10.523,800787 | +0,11% |
| 2017-07-03 | 10.507,972869 | -0,15% |
| 2017-06-30 | 10.533,363091 | +0,24% |
| 2017-06-29 | 10.549,753852 | +0,16% |
| 2017-06-28 | 10.569,099830 | +0,18% |
| 2017-06-27 | 10.585,226734 | +0,15% |
| 2017-06-26 | 10.587,278166 | +0,02% |
| 2017-06-23 | 10.592,291054 | +0,05% |
| 2017-06-22 | 10.597,447811 | +0,05% |
| 2017-06-21 | 10.605,755870 | +0,08% |
| 2017-06-20 | 10.609,685367 | +0,04% |
| 2017-06-19 | 10.586,669024 | -0,22% |
| 2017-06-16 | 10.574,295570 | -0,12% |
| 2017-06-15 | 10.589,580307 | +0,14% |
| 2017-06-14 | 10.603,578408 | +0,13% |
| 2017-06-13 | 10.601,140779 | -0,02% |
| 2017-06-12 | 10.620,409802 | +0,18% |
| 2017-06-09 | 10.595,722373 | -0,23% |
| 2017-06-08 | 10.598,596578 | +0,03% |
| 2017-06-07 | 10.602,434964 | +0,04% |
| 2017-06-06 | 10.616,710565 | +0,13% |
| 2017-06-02 | 10.591,331757 | -0,24% |
| 2017-06-01 | 10.566,735630 | -0,23% |
| 2017-05-31 | 10.574,273677 | +0,07% |
| 2017-05-30 | 10.582,760664 | +0,08% |
| 2017-05-29 | 10.584,117285 | +0,01% |
| 2017-05-26 | 10.586,423844 | +0,02% |
| 2017-05-25 | 10.586,072759 | 0,00% |
| 2017-05-24 | 10.571,464067 | -0,14% |
| 2017-05-23 | 10.564,276648 | -0,07% |
| 2017-05-22 | 10.556,340115 | -0,08% |
| 2017-05-19 | 10.543,433363 | -0,12% |
| 2017-05-18 | 10.568,165304 | +0,23% |
| 2017-05-17 | 10.596,371802 | +0,27% |
| 2017-05-16 | 10.581,159746 | -0,14% |
| 2017-05-15 | 10.577,395094 | -0,04% |
| 2017-05-12 | 10.559,032983 | -0,17% |
| 2017-05-11 | 10.565,219613 | +0,06% |
| 2017-05-10 | 10.550,574231 | -0,14% |
| 2017-05-09 | 10.536,946524 | -0,13% |
| 2017-05-08 | 10.524,030771 | -0,12% |
| 2017-05-05 | 10.506,514490 | -0,17% |
| 2017-05-04 | 10.496,870702 | -0,09% |
| 2017-05-03 | 10.502,731598 | +0,06% |
| 2017-05-02 | 10.482,613952 | -0,19% |
| 2017-04-28 | 10.481,598987 | -0,01% |
| 2017-04-27 | 10.490,809751 | +0,09% |
| 2017-04-26 | 10.474,590596 | -0,15% |
| 2017-04-25 | 10.463,654480 | -0,10% |
| 2017-04-24 | 10.417,236052 | -0,44% |
| 2017-04-21 | 10.413,581140 | -0,04% |
| 2017-04-20 | 10.407,910579 | -0,05% |
| 2017-04-19 | 10.416,514338 | +0,08% |
| 2017-04-18 | 10.439,071746 | +0,22% |
| 2017-04-13 | 10.453,678037 | +0,14% |
| 2017-04-12 | 10.456,707941 | +0,03% |
| 2017-04-11 | 10.456,583862 | 0,00% |
| 2017-04-10 | 10.454,919881 | -0,02% |
| 2017-04-07 | 10.438,994714 | -0,15% |
| 2017-04-06 | 10.445,610780 | +0,06% |
| 2017-04-05 | 10.432,780312 | -0,12% |
| 2017-04-04 | 10.449,500650 | +0,16% |
| 2017-04-03 | 10.452,935174 | +0,03% |
| 2017-03-31 | 10.458,054790 | +0,05% |
| 2017-03-30 | 10.456,744813 | -0,01% |
| 2017-03-29 | 10.442,404159 | -0,14% |
| 2017-03-28 | 10.407,380282 | -0,34% |
| 2017-03-27 | 10.418,139565 | +0,10% |
| 2017-03-24 | 10.400,796841 | -0,17% |
| 2017-03-23 | 10.385,222368 | -0,15% |
| 2017-03-22 | 10.401,807648 | +0,16% |
| 2017-03-21 | 10.403,586475 | +0,02% |
| 2017-03-20 | 10.399,491246 | -0,04% |
| 2017-03-17 | 10.400,738053 | +0,01% |
| 2017-03-16 | 10.387,267173 | -0,13% |
| 2017-03-14 | 10.383,741515 | -0,03% |
| 2017-03-13 | 10.381,065254 | -0,03% |
| 2017-03-10 | 10.361,655906 | -0,19% |
| 2017-03-09 | 10.364,402532 | +0,03% |
| 2017-03-08 | 10.377,464071 | +0,13% |
| 2017-03-07 | 10.392,264996 | +0,14% |
| 2017-03-06 | 10.402,822002 | +0,10% |
| 2017-03-03 | 10.399,326777 | -0,03% |
| 2017-03-02 | 10.389,891534 | -0,09% |
| 2017-03-01 | 10.349,076951 | -0,39% |
| 2017-02-28 | 10.356,748901 | +0,07% |
| 2017-02-27 | 10.361,848042 | +0,05% |
| 2017-02-24 | 10.370,507786 | +0,08% |
| 2017-02-23 | 10.366,085520 | -0,04% |
| 2017-02-22 | 10.355,326114 | -0,10% |
| 2017-02-21 | 10.337,617790 | -0,17% |
| 2017-02-20 | 10.334,648792 | -0,03% |
| 2017-02-17 | 10.333,331340 | -0,01% |
| 2017-02-16 | 10.336,960819 | +0,04% |
| 2017-02-15 | 10.327,072253 | -0,10% |
| 2017-02-14 | 10.345,174167 | +0,18% |
| 2017-02-13 | 10.336,462180 | -0,08% |
| 2017-02-10 | 10.322,847160 | -0,13% |
| 2017-02-09 | 10.317,979324 | -0,05% |
| 2017-02-08 | 10.312,431781 | -0,05% |
| 2017-02-07 | 10.315,246598 | +0,03% |
| 2017-02-06 | 10.328,547045 | +0,13% |
| 2017-02-03 | 10.320,387716 | -0,08% |
| 2017-02-02 | 10.325,482208 | +0,05% |
| 2017-02-01 | 10.317,292093 | -0,08% |
| 2017-01-31 | 10.339,136833 | +0,21% |
| 2017-01-30 | 10.356,963775 | +0,17% |
| 2017-01-27 | 10.360,019920 | +0,03% |
| 2017-01-26 | 10.350,540016 | -0,09% |
| 2017-01-25 | 10.330,821250 | -0,19% |
| 2017-01-24 | 10.336,022853 | +0,05% |
| 2017-01-23 | 10.359,433955 | +0,23% |
| 2017-01-20 | 10.343,141844 | -0,16% |
| 2017-01-19 | 10.348,906044 | +0,06% |
| 2017-01-18 | 10.360,023382 | +0,11% |
| 2017-01-17 | 10.380,228961 | +0,20% |
| 2017-01-16 | 10.395,872701 | +0,15% |
| 2017-01-13 | 10.374,390515 | -0,21% |
| 2017-01-12 | 10.392,302565 | +0,17% |
| 2017-01-11 | 10.378,479129 | -0,13% |
| 2017-01-10 | 10.378,186247 | 0,00% |
| 2017-01-09 | 10.388,221024 | +0,10% |
| 2017-01-06 | 10.396,566265 | +0,08% |
| 2017-01-05 | 10.410,047944 | +0,13% |
| 2017-01-04 | 10.384,279190 | -0,25% |
| 2017-01-03 | 10.374,294174 | -0,10% |
| 2017-01-02 | 10.376,976607 | +0,03% |
| 2016-12-30 | 10.370,224713 | -0,07% |
| 2016-12-29 | 10.371,311294 | +0,01% |
| 2016-12-28 | 10.353,890205 | -0,17% |
| 2016-12-27 | 10.348,119731 | -0,06% |
| 2016-12-23 | 10.346,360347 | -0,02% |
| 2016-12-22 | 10.358,477815 | +0,12% |
| 2016-12-21 | 10.358,787475 | +0,00% |
| 2016-12-20 | 10.335,571800 | -0,22% |
| 2016-12-19 | 10.331,858402 | -0,04% |
| 2016-12-16 | 10.314,580199 | -0,17% |
| 2016-12-15 | 10.288,147926 | -0,26% |
| 2016-12-14 | 10.318,466643 | +0,29% |
| 2016-12-13 | 10.294,429890 | -0,23% |
| 2016-12-12 | 10.284,646424 | -0,10% |
| 2016-12-09 | 10.262,229229 | -0,22% |
| 2016-12-08 | 10.234,197154 | -0,27% |
| 2016-12-07 | 10.208,886992 | -0,25% |
| 2016-12-06 | 10.182,152639 | -0,26% |
| 2016-12-05 | 10.173,318334 | -0,09% |
| 2016-12-02 | 10.170,769841 | -0,03% |
| 2016-12-01 | 10.167,043328 | -0,04% |
| 2016-11-30 | 10.186,854240 | +0,19% |
| 2016-11-29 | 10.192,037305 | +0,05% |
| 2016-11-28 | 10.196,336418 | +0,04% |
| 2016-11-25 | 10.182,395388 | -0,14% |
| 2016-11-24 | 10.173,446523 | -0,09% |
| 2016-11-23 | 10.154,263931 | -0,19% |
| 2016-11-22 | 10.142,675818 | -0,11% |
| 2016-11-21 | 10.130,170433 | -0,12% |
| 2016-11-18 | 10.130,853042 | +0,01% |
| 2016-11-17 | 10.135,414865 | +0,05% |
| 2016-11-16 | 10.131,917603 | -0,03% |
| 2016-11-15 | 10.132,757560 | +0,01% |
| 2016-11-14 | 10.098,099223 | -0,34% |
| 2016-11-11 | 10.140,486612 | +0,42% |
| 2016-11-10 | 10.153,465117 | +0,13% |
| 2016-11-09 | 10.199,262811 | +0,45% |
| 2016-11-08 | 10.206,342270 | +0,07% |
| 2016-11-07 | 10.178,979846 | -0,27% |
| 2016-11-04 | 10.188,738243 | +0,10% |
| 2016-11-03 | 10.195,198804 | +0,06% |
| 2016-11-02 | 10.212,010770 | +0,16% |
| 2016-10-28 | 10.214,338864 | +0,02% |
| 2016-10-27 | 10.210,750870 | -0,04% |
| 2016-10-26 | 10.223,661680 | +0,13% |
| 2016-10-25 | 10.223,271105 | 0,00% |
| 2016-10-24 | 10.222,792977 | 0,00% |
| 2016-10-21 | 10.215,585961 | -0,07% |
| 2016-10-20 | 10.196,424816 | -0,19% |
| 2016-10-19 | 10.188,218962 | -0,08% |
| 2016-10-18 | 10.166,434975 | -0,21% |
| 2016-10-17 | 10.161,033325 | -0,05% |
| 2016-10-14 | 10.140,824869 | -0,20% |
| 2016-10-13 | 10.143,185525 | +0,02% |
| 2016-10-12 | 10.149,271011 | +0,06% |
| 2016-10-11 | 10.155,104576 | +0,06% |
| 2016-10-10 | 10.154,061576 | -0,01% |
| 2016-10-07 | 10.156,693017 | +0,03% |
| 2016-10-06 | 10.167,095839 | +0,10% |
| 2016-10-05 | 10.169,879402 | +0,03% |
| 2016-10-04 | 10.171,881423 | +0,02% |
| 2016-10-03 | 10.169,662662 | -0,02% |
| 2016-09-30 | 10.180,866439 | +0,11% |
| 2016-09-29 | 10.175,255942 | -0,06% |
| 2016-09-28 | 10.174,397231 | -0,01% |
| 2016-09-27 | 10.174,312482 | 0,00% |
| 2016-09-26 | 10.189,820967 | +0,15% |
| 2016-09-23 | 10.193,451113 | +0,04% |
| 2016-09-22 | 10.185,446649 | -0,08% |
| 2016-09-21 | 10.177,099767 | -0,08% |
| 2016-09-20 | 10.189,920347 | +0,13% |
| 2016-09-19 | 10.186,381205 | -0,03% |
| 2016-09-16 | 10.153,927092 | -0,32% |
| 2016-09-15 | 10.125,880812 | -0,28% |
| 2016-09-14 | 10.130,996039 | +0,05% |
| 2016-09-13 | 10.143,485249 | +0,12% |
| 2016-09-12 | 10.143,640773 | +0,00% |
| 2016-09-09 | 10.160,472093 | +0,17% |
| 2016-09-08 | 10.176,943695 | +0,16% |
| 2016-09-07 | 10.175,505567 | -0,01% |
| 2016-09-06 | 10.164,204332 | -0,11% |
| 2016-09-05 | 10.152,209015 | -0,12% |
| 2016-09-02 | 10.131,875113 | -0,20% |
| 2016-09-01 | 10.133,290786 | +0,01% |
| 2016-08-31 | 10.136,207675 | +0,03% |
| 2016-08-30 | 10.136,681782 | +0,00% |
| 2016-08-29 | 10.129,990917 | -0,07% |
| 2016-08-26 | 10.124,847945 | -0,05% |
| 2016-08-25 | 10.125,393185 | +0,01% |
| 2016-08-24 | 10.122,177324 | -0,03% |
| 2016-08-23 | 10.126,609298 | +0,04% |
| 2016-08-22 | 10.124,155465 | -0,02% |
| 2016-08-19 | 10.119,438147 | -0,05% |
| 2016-08-18 | 10.122,298246 | +0,03% |
| 2016-08-17 | 10.118,058207 | -0,04% |
| 2016-08-16 | 10.133,124474 | +0,15% |
| 2016-08-15 | 10.133,399736 | +0,00% |
| 2016-08-12 | 10.123,483455 | -0,10% |
| 2016-08-11 | 10.110,444736 | -0,13% |
| 2016-08-10 | 10.112,698660 | +0,02% |
| 2016-08-09 | 10.089,393449 | -0,23% |
| 2016-08-08 | 10.072,469707 | -0,17% |
| 2016-08-05 | 10.061,218790 | -0,11% |
| 2016-08-04 | 10.050,467444 | -0,11% |
| 2016-08-03 | 10.052,195330 | +0,02% |
| 2016-08-02 | 10.067,917596 | +0,16% |
| 2016-08-01 | 10.085,108805 | +0,17% |
| 2016-07-29 | 10.074,416187 | -0,11% |
| 2016-07-28 | 10.083,322652 | +0,09% |
| 2016-07-27 | 10.073,029848 | -0,10% |
| 2016-07-26 | 10.064,148064 | -0,09% |
| 2016-07-25 | 10.071,521359 | +0,07% |
| 2016-07-22 | 10.069,726800 | -0,02% |
| 2016-07-21 | 10.069,282652 | 0,00% |
| 2016-07-20 | 10.057,768780 | -0,11% |
| 2016-07-19 | 10.068,200274 | +0,10% |
| 2016-07-18 | 10.073,982433 | +0,06% |
| 2016-07-15 | 10.072,029681 | -0,02% |
| 2016-07-14 | 10.067,287640 | -0,05% |
| 2016-07-13 | 10.059,867824 | -0,07% |
| 2016-07-12 | 10.030,460549 | -0,29% |
| 2016-07-11 | 10.028,006448 | -0,02% |
| 2016-07-08 | 10.021,669583 | -0,06% |
| 2016-07-07 | 10.011,824396 | -0,10% |
| 2016-07-06 | 10.001,109401 | -0,11% |
| 2016-07-05 | 9.991,475693 | -0,10% |
| 2016-07-04 | 9.978,460397 | -0,13% |
| 2016-07-01 | 9.975,526697 | -0,03% |
| 2016-06-30 | 9.959,536264 | -0,16% |
| 2016-06-29 | 9.956,804625 | -0,03% |
| 2016-06-28 | 9.945,909417 | -0,11% |
| 2016-06-27 | 9.934,929080 | -0,11% |
| 2016-06-24 | 9.925,599984 | -0,09% |
| 2016-06-23 | 9.956,538803 | +0,31% |
| 2016-06-22 | 9.954,313602 | -0,02% |
| 2016-06-21 | 9.947,015628 | -0,07% |
| 2016-06-20 | 9.943,971559 | -0,03% |
| 2016-06-17 | 9.938,854248 | -0,05% |
| 2016-06-16 | 9.931,302397 | -0,08% |
| 2016-06-15 | 9.930,810920 | 0,00% |
| 2016-06-14 | 9.934,458111 | +0,04% |
| 2016-06-13 | 9.956,473173 | +0,22% |
| 2016-06-10 | 9.971,981621 | +0,16% |
| 2016-06-09 | 9.979,994881 | +0,08% |
| 2016-06-08 | 9.968,529980 | -0,11% |
| 2016-06-07 | 9.957,983226 | -0,11% |
| 2016-06-06 | 9.943,144349 | -0,15% |
| 2016-06-03 | 9.951,130378 | +0,08% |
| 2016-06-02 | 9.945,961296 | -0,05% |
| 2016-06-01 | 9.952,934217 | +0,07% |
| 2016-05-31 | 9.951,530460 | -0,01% |
| 2016-05-30 | 9.949,158219 | -0,02% |
| 2016-05-27 | 9.940,634616 | -0,09% |
| 2016-05-26 | 9.940,112044 | -0,01% |
| 2016-05-25 | 9.930,893551 | -0,09% |
| 2016-05-24 | 9.942,154854 | +0,11% |
| 2016-05-23 | 9.945,823153 | +0,04% |
| 2016-05-20 | 9.925,623173 | -0,20% |
| 2016-05-19 | 9.923,253463 | -0,02% |
| 2016-05-18 | 9.937,796569 | +0,15% |
| 2016-05-17 | 9.935,794150 | -0,02% |
| 2016-05-13 | 9.928,830069 | -0,07% |
| 2016-05-12 | 9.937,034594 | +0,08% |
| 2016-05-11 | 9.941,642914 | +0,05% |
| 2016-05-10 | 9.937,241398 | -0,04% |
| 2016-05-09 | 9.946,593083 | +0,09% |
| 2016-05-06 | 9.944,488670 | -0,02% |
| 2016-05-05 | 9.934,063996 | -0,10% |
| 2016-05-04 | 9.922,295417 | -0,12% |
| 2016-05-03 | 9.923,333734 | +0,01% |
| 2016-05-02 | 9.956,604478 | +0,34% |
| 2016-04-29 | 9.977,082624 | +0,21% |
| 2016-04-28 | 10.009,856232 | +0,33% |
| 2016-04-27 | 10.018,011306 | +0,08% |
| 2016-04-26 | 10.029,105756 | +0,11% |
| 2016-04-25 | 10.044,912529 | +0,16% |
| 2016-04-22 | 10.043,606361 | -0,01% |
| 2016-04-21 | 10.029,552636 | -0,14% |
| 2016-04-20 | 10.028,556389 | -0,01% |
| 2016-04-19 | 10.008,160084 | -0,20% |
| 2016-04-18 | 10.007,883958 | 0,00% |
| 2016-04-15 | 10.004,607716 | -0,03% |
| 2016-04-14 | 9.987,068891 | -0,18% |
| 2016-04-13 | 9.981,852971 | -0,05% |
| 2016-04-12 | 9.974,037111 | -0,08% |
| 2016-04-11 | 9.963,988129 | -0,10% |
| 2016-04-08 | 9.954,479371 | -0,10% |
| 2016-04-07 | 9.938,318133 | -0,16% |
| 2016-04-06 | 9.949,343726 | +0,11% |
| 2016-04-05 | 9.954,365626 | +0,05% |
| 2016-04-04 | 9.955,238059 | +0,01% |
| 2016-04-01 | 9.957,194839 | +0,02% |
| 2016-03-31 | 9.960,613174 | +0,03% |
| 2016-03-30 | 9.967,281219 | +0,07% |
| 2016-03-29 | 9.961,346045 | -0,06% |
| 2016-03-25 | 9.963,176226 | +0,02% |
| 2016-03-24 | 9.960,987261 | -0,02% |
| 2016-03-23 | 9.965,039211 | +0,04% |
| 2016-03-22 | 9.937,948069 | -0,27% |
| 2016-03-21 | 9.924,744653 | -0,13% |
| 2016-03-18 | 9.927,068590 | +0,02% |
| 2016-03-17 | 9.929,486366 | +0,02% |
| 2016-03-16 | 9.923,761848 | -0,06% |
| 2016-03-11 | 9.911,272255 | -0,13% |
| 2016-03-10 | 9.910,791648 | 0,00% |
| 2016-03-09 | 9.888,150368 | -0,23% |
| 2016-03-08 | 9.889,978945 | +0,02% |
| 2016-03-07 | 9.897,222200 | +0,07% |
| 2016-03-04 | 9.884,785159 | -0,13% |
| 2016-03-03 | 9.890,985653 | +0,06% |
| 2016-03-02 | 9.871,931522 | -0,19% |
| 2016-03-01 | 9.873,047002 | +0,01% |
| 2016-02-29 | 9.868,175448 | -0,05% |
| 2016-02-26 | 9.863,712803 | -0,05% |
| 2016-02-25 | 9.867,321163 | +0,04% |
| 2016-02-24 | 9.874,050092 | +0,07% |
| 2016-02-23 | 9.842,881855 | -0,32% |
| 2016-02-22 | 9.838,228849 | -0,05% |
| 2016-02-19 | 9.827,930070 | -0,10% |
| 2016-02-18 | 9.817,565085 | -0,11% |
| 2016-02-17 | 9.809,892762 | -0,08% |
| 2016-02-16 | 9.814,107283 | +0,04% |
| 2016-02-15 | 9.812,657212 | -0,01% |
| 2016-02-12 | 9.812,669557 | +0,00% |
| 2016-02-11 | 9.797,474193 | -0,15% |
| 2016-02-10 | 9.810,334959 | +0,13% |
| 2016-02-09 | 9.808,549863 | -0,02% |
| 2016-02-08 | 9.823,855301 | +0,16% |
| 2016-02-05 | 9.843,201380 | +0,20% |
| 2016-02-04 | 9.840,167939 | -0,03% |
| 2016-02-03 | 9.872,399085 | +0,33% |
| 2016-02-02 | 9.888,161332 | +0,16% |
| 2016-02-01 | 9.866,669590 | -0,22% |
| 2016-01-29 | 9.838,231544 | -0,29% |
| 2016-01-28 | 9.798,027235 | -0,41% |
| 2016-01-27 | 9.743,803408 | -0,55% |
| 2016-01-26 | 9.745,617027 | +0,02% |
| 2016-01-25 | 9.746,574879 | +0,01% |
| 2016-01-22 | 9.731,848820 | -0,15% |
| 2016-01-21 | 9.715,598693 | -0,17% |
| 2016-01-20 | 9.709,092277 | -0,07% |
| 2016-01-19 | 9.694,149240 | -0,15% |
| 2016-01-18 | 9.698,505452 | +0,04% |
| 2016-01-15 | 9.736,353449 | +0,39% |
| 2016-01-14 | 9.745,667628 | +0,10% |
| 2016-01-13 | 9.720,560904 | -0,26% |
| 2016-01-12 | 9.705,853477 | -0,15% |
| 2016-01-11 | 9.667,046176 | -0,40% |
| 2016-01-08 | 9.686,419284 | +0,20% |
| 2016-01-07 | 9.719,009679 | +0,34% |
| 2016-01-06 | 9.736,990868 | +0,19% |
| 2016-01-05 | 9.739,167049 | +0,02% |
| 2016-01-04 | 9.791,807700 | +0,54% |
| 2015-12-31 | 9.794,335294 | +0,03% |
| 2015-12-30 | 9.801,333250 | +0,07% |
| 2015-12-29 | 9.776,978963 | -0,25% |
| 2015-12-23 | 9.753,339809 | -0,24% |
| 2015-12-22 | 9.755,595264 | +0,02% |
| 2015-12-21 | 9.739,113570 | -0,17% |
| 2015-12-18 | 9.747,164049 | +0,08% |
| 2015-12-17 | 9.697,821954 | -0,51% |
| 2015-12-16 | 9.658,740305 | -0,40% |
| 2015-12-15 | 9.613,292067 | -0,47% |
| 2015-12-14 | 9.647,535985 | +0,36% |
| 2015-12-11 | 9.674,212436 | +0,28% |
| 2015-12-10 | 9.737,982277 | +0,66% |
| 2015-12-09 | 9.777,132686 | +0,40% |
| 2015-12-08 | 9.808,188827 | +0,32% |
| 2015-12-07 | 9.800,144944 | -0,08% |
| 2015-12-04 | 9.811,811921 | +0,12% |
| 2015-12-03 | 9.908,130311 | +0,98% |
| 2015-12-02 | 9.921,180693 | +0,13% |
| 2015-12-01 | 9.918,389291 | -0,03% |
| 2015-11-30 | 9.929,310229 | +0,11% |
| 2015-11-27 | 9.937,264341 | +0,08% |
| 2015-11-26 | 9.917,384135 | -0,20% |
| 2015-11-25 | 9.905,254446 | -0,12% |
| 2015-11-24 | 9.919,029870 | +0,14% |
| 2015-11-23 | 9.935,040365 | +0,16% |
| 2015-11-20 | 9.933,549986 | -0,02% |
| 2015-11-19 | 9.904,007155 | -0,30% |
| 2015-11-18 | 9.892,201469 | -0,12% |
| 2015-11-17 | 9.858,700220 | -0,34% |
| 2015-11-16 | 9.851,056517 | -0,08% |
| 2015-11-13 | 9.852,111895 | +0,01% |
| 2015-11-12 | 9.874,283244 | +0,23% |
| 2015-11-11 | 9.869,219781 | -0,05% |
| 2015-11-10 | 9.872,642921 | +0,03% |
| 2015-11-09 | 9.875,725623 | +0,03% |
| 2015-11-06 | 9.885,649216 | +0,10% |
| 2015-11-05 | 9.891,809457 | +0,06% |
| 2015-11-04 | 9.886,279395 | -0,06% |
| 2015-11-03 | 9.881,184453 | -0,05% |
| 2015-11-02 | 9.894,049075 | +0,13% |
| 2015-10-30 | 9.899,226481 | +0,05% |
| 2015-10-29 | 9.920,834280 | +0,22% |
| 2015-10-28 | 9.904,922372 | -0,16% |
| 2015-10-27 | 9.919,061353 | +0,14% |
| 2015-10-26 | 9.914,250913 | -0,05% |
| 2015-10-22 | 9.837,533654 | -0,77% |
| 2015-10-21 | 9.818,688040 | -0,19% |
| 2015-10-20 | 9.805,305677 | -0,14% |
| 2015-10-19 | 9.822,693512 | +0,18% |
| 2015-10-16 | 9.818,967256 | -0,04% |
| 2015-10-15 | 9.809,141352 | -0,10% |
| 2015-10-14 | 9.842,094466 | +0,34% |
| 2015-10-13 | 9.870,730604 | +0,29% |
| 2015-10-12 | 9.897,588191 | +0,27% |
| 2015-10-09 | 9.906,703109 | +0,09% |
| 2015-10-08 | 9.912,247857 | +0,06% |
| 2015-10-07 | 9.878,632040 | -0,34% |
| 2015-10-06 | 9.860,580228 | -0,18% |
| 2015-10-05 | 9.814,493923 | -0,47% |
| 2015-10-02 | 9.794,996772 | -0,20% |
| 2015-10-01 | 9.778,879208 | -0,16% |
| 2015-09-30 | 9.743,015188 | -0,37% |
| 2015-09-29 | 9.753,533971 | +0,11% |
| 2015-09-28 | 9.770,013524 | +0,17% |
| 2015-09-25 | 9.746,648103 | -0,24% |
| 2015-09-24 | 9.777,642251 | +0,32% |
| 2015-09-23 | 9.751,792783 | -0,26% |
| 2015-09-22 | 9.765,453309 | +0,14% |
| 2015-09-21 | 9.739,610452 | -0,26% |
| 2015-09-18 | 9.760,319037 | +0,21% |
| 2015-09-17 | 9.733,466971 | -0,28% |
| 2015-09-16 | 9.710,929207 | -0,23% |
| 2015-09-15 | 9.711,084027 | +0,00% |
| 2015-09-14 | 9.722,078700 | +0,11% |
| 2015-09-11 | 9.727,173166 | +0,05% |
| 2015-09-10 | 9.730,050594 | +0,03% |
| 2015-09-09 | 9.666,985809 | -0,65% |
| 2015-09-08 | 9.655,126517 | -0,12% |
| 2015-09-07 | 9.651,244573 | -0,04% |
| 2015-09-04 | 9.670,471397 | +0,20% |
| 2015-09-03 | 9.649,078842 | -0,22% |
| 2015-09-02 | 9.629,663980 | -0,20% |
| 2015-09-01 | 9.682,787955 | +0,55% |
| 2015-08-31 | 9.702,293407 | +0,20% |
| 2015-08-28 | 9.662,713957 | -0,41% |
| 2015-08-27 | 9.609,083476 | -0,56% |
| 2015-08-26 | 9.569,676890 | -0,41% |
| 2015-08-25 | 9.566,183504 | -0,04% |
| 2015-08-24 | 9.654,884583 | +0,93% |
| 2015-08-19 | 9.856,247470 | +2,09% |
| 2015-08-18 | 9.867,220652 | +0,11% |
| 2015-08-17 | 9.866,513723 | -0,01% |
| 2015-08-14 | 9.882,389071 | +0,16% |
| 2015-08-13 | 9.858,138795 | -0,25% |
| 2015-08-12 | 9.901,976056 | +0,44% |
| 2015-08-11 | 9.903,878248 | +0,02% |
| 2015-08-10 | 9.856,992960 | -0,47% |
| 2015-08-07 | 9.859,810202 | +0,03% |
| 2015-08-06 | 9.857,356759 | -0,02% |
| 2015-08-05 | 9.822,973160 | -0,35% |
| 2015-08-04 | 9.837,879632 | +0,15% |
| 2015-08-03 | 9.829,989565 | -0,08% |
| 2015-07-31 | 9.826,336612 | -0,04% |
| 2015-07-30 | 9.809,215016 | -0,17% |
| 2015-07-29 | 9.800,579923 | -0,09% |
| 2015-07-28 | 9.804,045100 | +0,04% |
| 2015-07-27 | 9.862,714526 | +0,60% |
| 2015-07-24 | 9.897,720188 | +0,35% |
| 2015-07-23 | 9.919,851526 | +0,22% |
| 2015-07-22 | 9.905,570561 | -0,14% |
| 2015-07-21 | 9.905,289316 | 0,00% |
| 2015-07-20 | 9.927,178999 | +0,22% |
| 2015-07-17 | 9.928,238044 | +0,01% |
| 2015-07-16 | 9.907,043097 | -0,21% |
| 2015-07-15 | 9.879,045249 | -0,28% |
| 2015-07-14 | 9.860,600721 | -0,19% |
| 2015-07-13 | 9.829,046302 | -0,32% |
| 2015-07-10 | 9.790,197073 | -0,40% |
| 2015-07-09 | 9.751,294096 | -0,40% |
| 2015-07-08 | 9.725,155926 | -0,27% |
| 2015-07-07 | 9.768,124857 | +0,44% |
| 2015-07-06 | 9.781,873062 | +0,14% |
| 2015-07-03 | 9.798,479542 | +0,17% |
| 2015-07-02 | 9.776,746299 | -0,22% |
| 2015-07-01 | 9.964,977988 | +1,93% |
| 2015-06-30 | 9.951,737394 | -0,13% |
| 2015-06-29 | 9.927,204600 | -0,25% |
| 2015-06-26 | 9.993,683215 | +0,67% |
| 2015-06-25 | 9.973,112074 | -0,21% |
| 2015-06-24 | 9.972,988773 | 0,00% |
| 2015-06-23 | 9.967,645989 | -0,05% |
| 2015-06-22 | 9.937,320351 | -0,30% |
| 2015-06-19 | 9.906,517390 | -0,31% |
| 2015-06-18 | 9.910,054935 | +0,04% |
| 2015-06-17 | 9.894,803129 | -0,15% |
| 2015-06-16 | 9.877,094927 | -0,18% |
| 2015-06-15 | 9.879,466063 | +0,02% |
| 2015-06-12 | 9.928,484430 | +0,50% |
| 2015-06-11 | 9.922,622718 | -0,06% |
| 2015-06-10 | 9.912,365827 | -0,10% |
| 2015-06-09 | 9.957,717497 | +0,46% |
| 2015-06-08 | 9.977,719462 | +0,20% |
| 2015-06-05 | 10.018,329855 | +0,41% |
| 2015-06-04 | 9.995,564523 | -0,23% |
| 2015-06-03 | 10.021,102953 | +0,26% |
| 2015-06-02 | 10.022,688270 | +0,02% |
| 2015-06-01 | 10.012,459057 | -0,10% |
| 2015-05-29 | 10.009,768575 | -0,03% |
| 2015-05-28 | 10.000,927330 | -0,09% |