Aktuális árfolyam
10.335,9883
2021-03-12
Eszközérték
2.197 M
Forint
Hozam (1 év)
+3,36%
Évesített hozam
+0,74%
Maximum ár
10.335,9883
Minimum ár
9.402,6523
Volatilitás
1,69%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2021-03-12 | 10.335,988308 | - |
| 2021-03-11 | 9.897,453374 | -4,24% |
| 2021-03-10 | 9.918,746263 | +0,22% |
| 2021-03-09 | 9.918,814606 | +0,00% |
| 2021-03-08 | 9.931,036009 | +0,12% |
| 2021-03-05 | 9.928,213399 | -0,03% |
| 2021-03-04 | 9.931,744927 | +0,04% |
| 2021-03-03 | 9.937,785330 | +0,06% |
| 2021-03-02 | 9.927,881900 | -0,10% |
| 2021-03-01 | 9.936,208111 | +0,08% |
| 2021-02-26 | 9.931,704796 | -0,05% |
| 2021-02-25 | 9.929,149315 | -0,03% |
| 2021-02-24 | 9.930,111217 | +0,01% |
| 2021-02-23 | 9.932,364323 | +0,02% |
| 2021-02-22 | 9.937,003157 | +0,05% |
| 2021-02-19 | 9.940,238036 | +0,03% |
| 2021-02-18 | 9.941,261877 | +0,01% |
| 2021-02-17 | 9.947,692450 | +0,06% |
| 2021-02-16 | 9.943,061045 | -0,05% |
| 2021-02-15 | 9.954,456070 | +0,11% |
| 2021-02-12 | 9.955,976239 | +0,02% |
| 2021-02-11 | 9.953,457938 | -0,03% |
| 2021-02-10 | 9.951,989700 | -0,01% |
| 2021-02-09 | 9.956,363302 | +0,04% |
| 2021-02-08 | 9.956,315992 | 0,00% |
| 2021-02-05 | 9.957,005632 | +0,01% |
| 2021-02-04 | 9.960,264145 | +0,03% |
| 2021-02-03 | 9.954,940926 | -0,05% |
| 2021-02-02 | 9.949,867417 | -0,05% |
| 2021-02-01 | 9.950,762350 | +0,01% |
| 2021-01-29 | 9.951,873924 | +0,01% |
| 2021-01-28 | 9.950,991869 | -0,01% |
| 2021-01-27 | 9.944,614179 | -0,06% |
| 2021-01-26 | 9.945,133745 | +0,01% |
| 2021-01-25 | 9.943,744658 | -0,01% |
| 2021-01-22 | 9.948,659513 | +0,05% |
| 2021-01-21 | 9.945,660652 | -0,03% |
| 2021-01-20 | 9.946,142045 | +0,00% |
| 2021-01-19 | 9.946,949692 | +0,01% |
| 2021-01-18 | 9.952,554098 | +0,06% |
| 2021-01-15 | 9.945,660158 | -0,07% |
| 2021-01-14 | 9.942,035289 | -0,04% |
| 2021-01-13 | 9.945,265434 | +0,03% |
| 2021-01-12 | 9.950,533870 | +0,05% |
| 2021-01-11 | 9.944,799512 | -0,06% |
| 2021-01-08 | 9.952,775816 | +0,08% |
| 2021-01-07 | 9.958,063148 | +0,05% |
| 2021-01-06 | 9.956,976432 | -0,01% |
| 2021-01-05 | 9.963,559485 | +0,07% |
| 2021-01-04 | 9.965,647858 | +0,02% |
| 2020-12-31 | 9.972,436158 | +0,07% |
| 2020-12-30 | 9.965,645120 | -0,07% |
| 2020-12-29 | 9.963,662835 | -0,02% |
| 2020-12-28 | 9.964,043984 | +0,00% |
| 2020-12-23 | 9.948,649628 | -0,15% |
| 2020-12-22 | 9.956,720394 | +0,08% |
| 2020-12-21 | 9.967,116637 | +0,10% |
| 2020-12-18 | 9.961,380749 | -0,06% |
| 2020-12-17 | 9.954,154533 | -0,07% |
| 2020-12-16 | 9.955,670076 | +0,02% |
| 2020-12-15 | 9.952,693809 | -0,03% |
| 2020-12-14 | 9.945,432408 | -0,07% |
| 2020-12-12 | 9.943,594342 | -0,02% |
| 2020-12-11 | 9.943,594342 | +0,00% |
| 2020-12-10 | 9.944,966447 | +0,01% |
| 2020-12-09 | 9.949,279037 | +0,04% |
| 2020-12-08 | 9.945,189055 | -0,04% |
| 2020-12-07 | 9.943,319097 | -0,02% |
| 2020-12-04 | 9.942,375131 | -0,01% |
| 2020-12-03 | 9.951,345987 | +0,09% |
| 2020-12-02 | 9.950,918068 | 0,00% |
| 2020-12-01 | 9.951,551623 | +0,01% |
| 2020-11-30 | 9.955,577586 | +0,04% |
| 2020-11-27 | 9.951,314980 | -0,04% |
| 2020-11-26 | 9.950,062381 | -0,01% |
| 2020-11-25 | 9.954,667771 | +0,05% |
| 2020-11-24 | 9.957,704081 | +0,03% |
| 2020-11-23 | 9.959,084806 | +0,01% |
| 2020-11-20 | 9.958,436421 | -0,01% |
| 2020-11-19 | 9.960,664651 | +0,02% |
| 2020-11-18 | 9.960,586305 | 0,00% |
| 2020-11-17 | 9.956,095939 | -0,05% |
| 2020-11-16 | 9.956,979339 | +0,01% |
| 2020-11-13 | 9.958,640979 | +0,02% |
| 2020-11-12 | 9.941,254363 | -0,17% |
| 2020-11-11 | 9.937,388997 | -0,04% |
| 2020-11-10 | 9.926,538420 | -0,11% |
| 2020-11-09 | 9.923,586672 | -0,03% |
| 2020-11-06 | 9.923,987710 | +0,00% |
| 2020-11-05 | 9.914,069388 | -0,10% |
| 2020-11-04 | 9.902,922336 | -0,11% |
| 2020-11-03 | 9.897,301123 | -0,06% |
| 2020-11-02 | 9.892,993243 | -0,04% |
| 2020-10-30 | 9.891,335429 | -0,02% |
| 2020-10-29 | 9.904,022241 | +0,13% |
| 2020-10-28 | 9.907,304327 | +0,03% |
| 2020-10-27 | 9.923,581350 | +0,16% |
| 2020-10-26 | 9.923,780394 | +0,00% |
| 2020-10-22 | 9.917,237100 | -0,07% |
| 2020-10-21 | 9.913,783138 | -0,03% |
| 2020-10-20 | 9.921,270982 | +0,08% |
| 2020-10-19 | 9.926,481346 | +0,05% |
| 2020-10-16 | 9.927,917880 | +0,01% |
| 2020-10-15 | 9.930,604702 | +0,03% |
| 2020-10-14 | 9.933,152613 | +0,03% |
| 2020-10-13 | 9.929,325538 | -0,04% |
| 2020-10-12 | 9.926,378166 | -0,03% |
| 2020-10-09 | 9.921,090956 | -0,05% |
| 2020-10-08 | 9.924,279780 | +0,03% |
| 2020-10-07 | 9.918,470388 | -0,06% |
| 2020-10-06 | 9.913,271556 | -0,05% |
| 2020-10-05 | 9.909,815345 | -0,03% |
| 2020-10-02 | 9.912,700387 | +0,03% |
| 2020-10-01 | 9.910,526643 | -0,02% |
| 2020-09-30 | 9.917,875515 | +0,07% |
| 2020-09-29 | 9.904,441851 | -0,14% |
| 2020-09-28 | 9.908,340826 | +0,04% |
| 2020-09-25 | 9.907,732510 | -0,01% |
| 2020-09-24 | 9.916,364996 | +0,09% |
| 2020-09-23 | 9.923,309851 | +0,07% |
| 2020-09-22 | 9.937,672029 | +0,14% |
| 2020-09-21 | 9.945,018600 | +0,07% |
| 2020-09-18 | 9.946,596741 | +0,02% |
| 2020-09-17 | 9.939,610589 | -0,07% |
| 2020-09-16 | 9.937,175221 | -0,02% |
| 2020-09-15 | 9.936,091987 | -0,01% |
| 2020-09-14 | 9.941,029186 | +0,05% |
| 2020-09-11 | 9.943,203382 | +0,02% |
| 2020-09-10 | 9.934,897126 | -0,08% |
| 2020-09-09 | 9.941,652093 | +0,07% |
| 2020-09-08 | 9.934,934673 | -0,07% |
| 2020-09-07 | 9.951,952976 | +0,17% |
| 2020-09-04 | 9.953,952021 | +0,02% |
| 2020-09-03 | 9.946,998504 | -0,07% |
| 2020-09-01 | 9.947,119799 | +0,00% |
| 2020-08-31 | 9.946,431730 | -0,01% |
| 2020-08-29 | 9.951,074846 | +0,05% |
| 2020-08-28 | 9.951,074846 | +0,00% |
| 2020-08-27 | 9.946,400365 | -0,05% |
| 2020-08-26 | 9.949,493100 | +0,03% |
| 2020-08-25 | 9.950,956171 | +0,01% |
| 2020-08-24 | 9.947,716526 | -0,03% |
| 2020-08-19 | 9.943,700133 | -0,04% |
| 2020-08-18 | 9.949,731686 | +0,06% |
| 2020-08-17 | 9.953,390127 | +0,04% |
| 2020-08-14 | 9.953,950219 | +0,01% |
| 2020-08-13 | 9.953,746202 | 0,00% |
| 2020-08-12 | 9.957,732731 | +0,04% |
| 2020-08-10 | 9.961,716564 | +0,04% |
| 2020-08-07 | 9.965,590733 | +0,04% |
| 2020-08-06 | 9.959,968922 | -0,06% |
| 2020-08-05 | 9.957,411578 | -0,03% |
| 2020-08-04 | 9.955,567305 | -0,02% |
| 2020-08-03 | 9.956,340873 | +0,01% |
| 2020-07-31 | 9.960,008945 | +0,04% |
| 2020-07-30 | 9.957,936546 | -0,02% |
| 2020-07-29 | 9.954,153394 | -0,04% |
| 2020-07-28 | 9.959,450160 | +0,05% |
| 2020-07-27 | 9.961,867008 | +0,02% |
| 2020-07-24 | 9.970,886699 | +0,09% |
| 2020-07-23 | 9.970,719791 | 0,00% |
| 2020-07-22 | 9.970,866881 | +0,00% |
| 2020-07-21 | 9.967,038653 | -0,04% |
| 2020-07-20 | 9.968,867916 | +0,02% |
| 2020-07-17 | 9.967,101326 | -0,02% |
| 2020-07-16 | 9.963,852704 | -0,03% |
| 2020-07-15 | 9.967,247347 | +0,03% |
| 2020-07-14 | 9.969,866316 | +0,03% |
| 2020-07-13 | 9.965,485572 | -0,04% |
| 2020-07-10 | 9.972,291360 | +0,07% |
| 2020-07-09 | 9.973,300516 | +0,01% |
| 2020-07-08 | 9.977,760477 | +0,04% |
| 2020-07-07 | 9.973,557570 | -0,04% |
| 2020-07-06 | 9.972,451943 | -0,01% |
| 2020-07-03 | 9.967,763907 | -0,05% |
| 2020-07-02 | 9.965,040469 | -0,03% |
| 2020-07-01 | 9.964,267001 | -0,01% |
| 2020-06-30 | 9.969,509756 | +0,05% |
| 2020-06-29 | 9.972,479958 | +0,03% |
| 2020-06-26 | 9.970,691654 | -0,02% |
| 2020-06-25 | 9.980,720243 | +0,10% |
| 2020-06-23 | 9.960,002983 | -0,21% |
| 2020-06-22 | 9.956,860397 | -0,03% |
| 2020-06-19 | 9.952,249041 | -0,05% |
| 2020-06-18 | 9.948,286603 | -0,04% |
| 2020-06-17 | 9.949,884313 | +0,02% |
| 2020-06-16 | 9.951,221521 | +0,01% |
| 2020-06-15 | 9.946,952600 | -0,04% |
| 2020-06-12 | 9.952,246091 | +0,05% |
| 2020-06-11 | 9.955,447219 | +0,03% |
| 2020-06-10 | 9.955,023333 | 0,00% |
| 2020-06-09 | 9.957,063280 | +0,02% |
| 2020-06-08 | 9.948,217041 | -0,09% |
| 2020-06-04 | 9.948,541065 | +0,00% |
| 2020-06-03 | 9.937,881199 | -0,11% |
| 2020-06-02 | 9.936,670462 | -0,01% |
| 2020-05-29 | 9.937,955578 | +0,01% |
| 2020-05-28 | 9.931,003562 | -0,07% |
| 2020-05-26 | 9.924,267260 | -0,07% |
| 2020-05-25 | 9.908,412410 | -0,16% |
| 2020-05-22 | 9.907,874225 | -0,01% |
| 2020-05-21 | 9.910,950341 | +0,03% |
| 2020-05-20 | 9.903,905510 | -0,07% |
| 2020-05-19 | 9.900,678861 | -0,03% |
| 2020-05-18 | 9.896,223873 | -0,04% |
| 2020-05-15 | 9.894,692628 | -0,02% |
| 2020-05-14 | 9.895,435329 | +0,01% |
| 2020-05-13 | 9.876,273819 | -0,19% |
| 2020-05-12 | 9.878,089587 | +0,02% |
| 2020-05-11 | 9.871,628793 | -0,07% |
| 2020-05-08 | 9.868,220198 | -0,03% |
| 2020-05-07 | 9.865,923432 | -0,02% |
| 2020-05-06 | 9.861,985400 | -0,04% |
| 2020-05-05 | 9.866,527683 | +0,05% |
| 2020-05-04 | 9.864,753711 | -0,02% |
| 2020-04-30 | 9.870,628784 | +0,06% |
| 2020-04-29 | 9.870,331039 | 0,00% |
| 2020-04-28 | 9.871,092245 | +0,01% |
| 2020-04-27 | 9.869,966730 | -0,01% |
| 2020-04-24 | 9.867,780587 | -0,02% |
| 2020-04-23 | 9.865,457420 | -0,02% |
| 2020-04-22 | 9.873,720248 | +0,08% |
| 2020-04-21 | 9.876,192617 | +0,03% |
| 2020-04-20 | 9.874,214773 | -0,02% |
| 2020-04-17 | 9.871,400520 | -0,03% |
| 2020-04-16 | 9.873,291727 | +0,02% |
| 2020-04-15 | 9.870,635423 | -0,03% |
| 2020-04-14 | 9.855,484927 | -0,15% |
| 2020-04-09 | 9.841,325124 | -0,14% |
| 2020-04-08 | 9.841,112525 | 0,00% |
| 2020-04-07 | 9.848,813091 | +0,08% |
| 2020-04-06 | 9.858,771737 | +0,10% |
| 2020-04-03 | 9.848,725348 | -0,10% |
| 2020-04-02 | 9.893,218410 | +0,45% |
| 2020-04-01 | 9.904,758398 | +0,12% |
| 2020-03-31 | 9.915,399504 | +0,11% |
| 2020-03-30 | 9.929,679520 | +0,14% |
| 2020-03-27 | 9.932,725104 | +0,03% |
| 2020-03-26 | 9.924,261101 | -0,09% |
| 2020-03-25 | 9.901,831338 | -0,23% |
| 2020-03-24 | 9.924,863662 | +0,23% |
| 2020-03-23 | 9.892,615346 | -0,32% |
| 2020-03-20 | 9.869,221008 | -0,24% |
| 2020-03-19 | 9.872,577483 | +0,03% |
| 2020-03-18 | 9.864,112468 | -0,09% |
| 2020-03-17 | 9.931,994904 | +0,69% |
| 2020-03-13 | 9.976,337386 | +0,45% |
| 2020-03-12 | 9.979,387765 | +0,03% |
| 2020-03-11 | 10.027,364069 | +0,48% |
| 2020-03-10 | 10.042,546748 | +0,15% |
| 2020-03-09 | 10.065,928448 | +0,23% |
| 2020-03-05 | 10.051,315893 | -0,15% |
| 2020-03-04 | 10.042,599880 | -0,09% |
| 2020-03-03 | 10.035,338671 | -0,07% |
| 2020-03-02 | 10.065,129986 | +0,30% |
| 2020-02-28 | 10.080,970183 | +0,16% |
| 2020-02-27 | 10.089,716314 | +0,09% |
| 2020-02-26 | 10.109,089530 | +0,19% |
| 2020-02-25 | 10.123,081800 | +0,14% |
| 2020-02-24 | 10.123,758586 | +0,01% |
| 2020-02-21 | 10.122,926114 | -0,01% |
| 2020-02-20 | 10.106,707262 | -0,16% |
| 2020-02-18 | 10.107,160094 | +0,00% |
| 2020-02-17 | 10.082,372529 | -0,25% |
| 2020-02-14 | 10.100,073815 | +0,18% |
| 2020-02-13 | 10.125,577106 | +0,25% |
| 2020-02-11 | 10.145,950934 | +0,20% |
| 2020-02-10 | 10.145,992495 | +0,00% |
| 2020-02-07 | 10.149,348213 | +0,03% |
| 2020-02-06 | 10.149,270445 | 0,00% |
| 2020-02-05 | 10.142,196127 | -0,07% |
| 2020-02-04 | 10.141,075194 | -0,01% |
| 2020-02-03 | 10.159,047442 | +0,18% |
| 2020-01-31 | 10.164,716822 | +0,06% |
| 2020-01-30 | 10.159,223596 | -0,05% |
| 2020-01-29 | 10.162,351982 | +0,03% |
| 2020-01-28 | 10.174,779976 | +0,12% |
| 2020-01-27 | 10.172,286838 | -0,02% |
| 2020-01-24 | 10.175,716441 | +0,03% |
| 2020-01-23 | 10.167,176186 | -0,08% |
| 2020-01-22 | 10.165,693645 | -0,01% |
| 2020-01-21 | 10.173,165670 | +0,07% |
| 2020-01-20 | 10.173,622916 | +0,00% |
| 2020-01-17 | 10.166,466835 | -0,07% |
| 2020-01-16 | 10.169,687255 | +0,03% |
| 2020-01-15 | 10.171,015889 | +0,01% |
| 2020-01-14 | 10.167,540415 | -0,03% |
| 2020-01-13 | 10.178,284279 | +0,11% |
| 2020-01-09 | 10.192,098437 | +0,14% |
| 2020-01-08 | 10.191,037853 | -0,01% |
| 2020-01-07 | 10.197,342642 | +0,06% |
| 2020-01-06 | 10.198,274515 | +0,01% |
| 2020-01-03 | 10.194,390785 | -0,04% |
| 2020-01-02 | 10.186,009246 | -0,08% |
| 2019-12-31 | 10.187,223699 | +0,01% |
| 2019-12-30 | 10.184,101562 | -0,03% |
| 2019-12-23 | 10.185,231929 | +0,01% |
| 2019-12-19 | 10.168,622257 | -0,16% |
| 2019-12-18 | 10.180,850888 | +0,12% |
| 2019-12-17 | 10.174,469814 | -0,06% |
| 2019-12-16 | 10.167,160061 | -0,07% |
| 2019-12-13 | 10.176,494751 | +0,09% |
| 2019-12-12 | 10.175,045109 | -0,01% |
| 2019-12-11 | 10.181,533400 | +0,06% |
| 2019-12-10 | 10.182,898834 | +0,01% |
| 2019-12-09 | 10.176,422592 | -0,06% |
| 2019-12-06 | 10.172,612847 | -0,04% |
| 2019-12-05 | 10.170,658822 | -0,02% |
| 2019-12-04 | 10.166,970753 | -0,04% |
| 2019-12-03 | 10.179,958411 | +0,13% |
| 2019-11-29 | 10.186,492568 | +0,06% |
| 2019-11-28 | 10.194,121545 | +0,07% |
| 2019-11-27 | 10.186,386395 | -0,08% |
| 2019-11-26 | 10.181,849994 | -0,04% |
| 2019-11-25 | 10.177,707530 | -0,04% |
| 2019-11-22 | 10.181,138319 | +0,03% |
| 2019-11-21 | 10.183,759772 | +0,03% |
| 2019-11-20 | 10.185,854449 | +0,02% |
| 2019-11-19 | 10.173,246369 | -0,12% |
| 2019-11-18 | 10.161,360634 | -0,12% |
| 2019-11-15 | 10.158,895248 | -0,02% |
| 2019-11-14 | 10.160,963746 | +0,02% |
| 2019-11-13 | 10.162,754826 | +0,02% |
| 2019-11-12 | 10.157,162085 | -0,06% |
| 2019-11-11 | 10.159,882582 | +0,03% |
| 2019-11-08 | 10.160,409545 | +0,01% |
| 2019-11-07 | 10.158,601399 | -0,02% |
| 2019-11-06 | 10.164,539954 | +0,06% |
| 2019-11-05 | 10.161,710946 | -0,03% |
| 2019-11-04 | 10.159,835996 | -0,02% |
| 2019-10-31 | 10.157,860924 | -0,02% |
| 2019-10-30 | 10.153,672838 | -0,04% |
| 2019-10-29 | 10.157,322221 | +0,04% |
| 2019-10-28 | 10.158,308539 | +0,01% |
| 2019-10-25 | 10.164,267674 | +0,06% |
| 2019-10-24 | 10.163,842945 | 0,00% |
| 2019-10-22 | 10.160,664233 | -0,03% |
| 2019-10-21 | 10.160,736462 | +0,00% |
| 2019-10-18 | 10.157,145155 | -0,04% |
| 2019-10-17 | 10.161,700091 | +0,04% |
| 2019-10-16 | 10.145,470689 | -0,16% |
| 2019-10-15 | 10.150,062353 | +0,05% |
| 2019-10-14 | 10.131,735145 | -0,18% |
| 2019-10-10 | 10.128,293642 | -0,03% |
| 2019-10-08 | 10.130,113193 | +0,02% |
| 2019-10-07 | 10.123,531560 | -0,06% |
| 2019-10-04 | 10.128,491114 | +0,05% |
| 2019-10-03 | 10.148,351939 | +0,20% |
| 2019-10-01 | 10.149,795606 | +0,01% |
| 2019-09-30 | 10.141,746738 | -0,08% |
| 2019-09-27 | 10.136,530261 | -0,05% |
| 2019-09-26 | 10.136,306934 | 0,00% |
| 2019-09-25 | 10.139,798509 | +0,03% |
| 2019-09-24 | 10.145,945759 | +0,06% |
| 2019-09-23 | 10.144,845594 | -0,01% |
| 2019-09-20 | 10.132,683237 | -0,12% |
| 2019-09-19 | 10.126,220725 | -0,06% |
| 2019-09-18 | 10.124,599343 | -0,02% |
| 2019-09-17 | 10.122,839981 | -0,02% |
| 2019-09-16 | 10.118,063487 | -0,05% |
| 2019-09-13 | 10.128,243602 | +0,10% |
| 2019-09-12 | 10.115,248030 | -0,13% |
| 2019-09-11 | 10.110,279611 | -0,05% |
| 2019-09-10 | 10.108,575874 | -0,02% |
| 2019-09-09 | 10.111,455138 | +0,03% |
| 2019-09-06 | 10.118,740932 | +0,07% |
| 2019-09-05 | 10.121,834768 | +0,03% |
| 2019-09-04 | 10.128,136724 | +0,06% |
| 2019-09-03 | 10.138,945669 | +0,11% |
| 2019-09-02 | 10.119,489938 | -0,19% |
| 2019-08-30 | 10.112,769587 | -0,07% |
| 2019-08-29 | 10.120,179546 | +0,07% |
| 2019-08-28 | 10.130,216905 | +0,10% |
| 2019-08-27 | 10.123,513295 | -0,07% |
| 2019-08-23 | 10.102,197863 | -0,21% |
| 2019-08-22 | 10.091,008201 | -0,11% |
| 2019-08-21 | 10.107,818342 | +0,17% |
| 2019-08-15 | 10.102,222193 | -0,06% |
| 2019-08-14 | 10.110,726948 | +0,08% |
| 2019-08-13 | 10.102,808301 | -0,08% |
| 2019-08-12 | 10.096,438341 | -0,06% |
| 2019-08-09 | 10.084,121258 | -0,12% |
| 2019-08-08 | 10.075,872927 | -0,08% |
| 2019-08-07 | 10.080,092001 | +0,04% |
| 2019-08-06 | 10.088,436882 | +0,08% |
| 2019-08-05 | 10.103,481694 | +0,15% |
| 2019-08-02 | 10.078,215258 | -0,25% |
| 2019-08-01 | 10.069,475051 | -0,09% |
| 2019-07-30 | 10.090,213080 | +0,21% |
| 2019-07-29 | 10.090,520903 | +0,00% |
| 2019-07-26 | 10.092,276929 | +0,02% |
| 2019-07-24 | 10.095,884196 | +0,04% |
| 2019-07-23 | 10.083,047297 | -0,13% |
| 2019-07-22 | 10.078,647247 | -0,04% |
| 2019-07-19 | 10.068,615209 | -0,10% |
| 2019-07-18 | 10.066,917974 | -0,02% |
| 2019-07-16 | 10.072,010460 | +0,05% |
| 2019-07-15 | 10.067,751490 | -0,04% |
| 2019-07-11 | 10.073,165712 | +0,05% |
| 2019-07-09 | 10.085,929850 | +0,13% |
| 2019-07-08 | 10.085,094932 | -0,01% |
| 2019-07-05 | 10.088,918158 | +0,04% |
| 2019-07-04 | 10.074,439696 | -0,14% |
| 2019-07-03 | 10.055,128024 | -0,19% |
| 2019-07-01 | 10.013,632458 | -0,41% |
| 2019-06-28 | 10.008,941067 | -0,05% |
| 2019-06-26 | 10.034,585595 | +0,26% |
| 2019-06-25 | 10.055,624234 | +0,21% |
| 2019-06-24 | 10.056,251154 | +0,01% |
| 2019-06-21 | 10.059,576561 | +0,03% |
| 2019-06-20 | 10.071,251234 | +0,12% |
| 2019-06-19 | 10.069,853772 | -0,01% |
| 2019-06-18 | 10.074,945410 | +0,05% |
| 2019-06-17 | 10.055,926241 | -0,19% |
| 2019-06-12 | 10.030,206850 | -0,26% |
| 2019-06-11 | 10.028,824844 | -0,01% |
| 2019-06-07 | 10.048,554079 | +0,20% |
| 2019-06-06 | 10.061,987399 | +0,13% |
| 2019-06-04 | 10.044,984910 | -0,17% |
| 2019-06-03 | 10.060,423948 | +0,15% |
| 2019-05-31 | 10.045,152302 | -0,15% |
| 2019-05-30 | 10.048,073763 | +0,03% |
| 2019-05-28 | 10.043,847189 | -0,04% |
| 2019-05-27 | 10.043,729785 | 0,00% |
| 2019-05-24 | 10.040,407997 | -0,03% |
| 2019-05-23 | 10.046,658205 | +0,06% |
| 2019-05-22 | 10.031,454503 | -0,15% |
| 2019-05-21 | 10.032,064122 | +0,01% |
| 2019-05-17 | 10.046,319488 | +0,14% |
| 2019-05-16 | 10.023,763442 | -0,22% |
| 2019-05-14 | 10.025,768693 | +0,02% |
| 2019-05-13 | 10.022,095864 | -0,04% |
| 2019-05-10 | 10.011,036621 | -0,11% |
| 2019-05-09 | 10.019,479017 | +0,08% |
| 2019-05-07 | 9.995,348382 | -0,24% |
| 2019-05-06 | 10.009,875778 | +0,15% |
| 2019-05-03 | 10.007,054576 | -0,03% |
| 2019-05-02 | 9.997,900076 | -0,09% |
| 2019-04-29 | 10.015,764637 | +0,18% |
| 2019-04-26 | 10.036,908931 | +0,21% |
| 2019-04-25 | 10.029,011579 | -0,08% |
| 2019-04-24 | 10.026,772189 | -0,02% |
| 2019-04-23 | 10.017,772795 | -0,09% |
| 2019-04-18 | 10.018,457985 | +0,01% |
| 2019-04-17 | 10.014,311277 | -0,04% |
| 2019-04-16 | 10.012,273885 | -0,02% |
| 2019-04-15 | 10.015,717128 | +0,03% |
| 2019-04-12 | 10.024,648371 | +0,09% |
| 2019-04-11 | 9.993,289967 | -0,31% |
| 2019-04-10 | 10.002,562723 | +0,09% |
| 2019-04-09 | 10.035,367250 | +0,33% |
| 2019-04-08 | 10.047,592172 | +0,12% |
| 2019-04-05 | 10.063,454207 | +0,16% |
| 2019-04-04 | 10.065,104469 | +0,02% |
| 2019-04-03 | 10.059,638688 | -0,05% |
| 2019-04-02 | 10.056,785391 | -0,03% |
| 2019-04-01 | 10.053,449558 | -0,03% |
| 2019-03-29 | 10.061,545144 | +0,08% |
| 2019-03-28 | 10.057,152237 | -0,04% |
| 2019-03-27 | 10.059,732914 | +0,03% |
| 2019-03-26 | 10.027,270648 | -0,32% |
| 2019-03-25 | 10.025,773163 | -0,01% |
| 2019-03-22 | 10.022,950732 | -0,03% |
| 2019-03-21 | 10.011,264681 | -0,12% |
| 2019-03-20 | 9.994,183441 | -0,17% |
| 2019-03-19 | 9.982,018026 | -0,12% |
| 2019-03-18 | 9.972,334168 | -0,10% |
| 2019-03-14 | 9.949,976173 | -0,22% |
| 2019-03-13 | 9.951,171674 | +0,01% |
| 2019-03-12 | 9.952,964942 | +0,02% |
| 2019-03-08 | 9.933,451906 | -0,20% |
| 2019-03-07 | 9.922,276059 | -0,11% |
| 2019-03-06 | 9.918,125403 | -0,04% |
| 2019-03-05 | 9.906,547854 | -0,12% |
| 2019-03-04 | 9.909,685133 | +0,03% |
| 2019-03-01 | 9.918,920981 | +0,09% |
| 2019-02-28 | 9.929,912088 | +0,11% |
| 2019-02-27 | 9.934,567856 | +0,05% |
| 2019-02-26 | 9.936,574368 | +0,02% |
| 2019-02-25 | 9.944,289459 | +0,08% |
| 2019-02-22 | 9.944,284754 | 0,00% |
| 2019-02-21 | 9.945,893620 | +0,02% |
| 2019-02-20 | 9.949,764227 | +0,04% |
| 2019-02-19 | 9.952,226198 | +0,02% |
| 2019-02-18 | 9.932,933925 | -0,19% |
| 2019-02-15 | 9.944,011114 | +0,11% |
| 2019-02-14 | 9.952,276458 | +0,08% |
| 2019-02-13 | 9.959,489430 | +0,07% |
| 2019-02-12 | 9.949,609295 | -0,10% |
| 2019-02-11 | 9.958,981179 | +0,09% |
| 2019-02-08 | 9.973,715919 | +0,15% |
| 2019-02-07 | 9.973,854360 | +0,00% |
| 2019-02-06 | 9.972,695089 | -0,01% |
| 2019-02-05 | 9.968,350932 | -0,04% |
| 2019-02-04 | 9.964,899055 | -0,03% |
| 2019-02-01 | 9.959,586804 | -0,05% |
| 2019-01-31 | 9.937,352513 | -0,22% |
| 2019-01-30 | 9.924,172789 | -0,13% |
| 2019-01-29 | 9.913,688822 | -0,11% |
| 2019-01-28 | 9.908,880704 | -0,05% |
| 2019-01-25 | 9.908,178402 | -0,01% |
| 2019-01-24 | 9.904,498699 | -0,04% |
| 2019-01-23 | 9.889,237942 | -0,15% |
| 2019-01-22 | 9.882,591180 | -0,07% |
| 2019-01-21 | 9.878,481774 | -0,04% |
| 2019-01-18 | 9.870,176007 | -0,08% |
| 2019-01-17 | 9.867,605276 | -0,03% |
| 2019-01-16 | 9.899,425124 | +0,32% |
| 2019-01-15 | 9.921,665018 | +0,22% |
| 2019-01-14 | 9.901,001139 | -0,21% |
| 2019-01-11 | 9.881,516861 | -0,20% |
| 2019-01-10 | 9.865,000762 | -0,17% |
| 2019-01-09 | 9.845,288857 | -0,20% |
| 2019-01-08 | 9.823,260790 | -0,22% |
| 2019-01-07 | 9.828,164018 | +0,05% |
| 2019-01-04 | 9.803,549515 | -0,25% |
| 2019-01-02 | 9.834,614268 | +0,32% |
| 2018-12-28 | 9.837,911566 | +0,03% |
| 2018-12-27 | 9.853,274699 | +0,16% |
| 2018-12-21 | 9.837,464083 | -0,16% |
| 2018-12-20 | 9.840,078586 | +0,03% |
| 2018-12-19 | 9.829,949781 | -0,10% |
| 2018-12-18 | 9.844,327670 | +0,15% |
| 2018-12-17 | 9.849,424889 | +0,05% |
| 2018-12-13 | 9.836,952835 | -0,13% |
| 2018-12-12 | 9.841,078182 | +0,04% |
| 2018-12-11 | 9.840,206408 | -0,01% |
| 2018-12-10 | 9.837,521152 | -0,03% |
| 2018-12-07 | 9.838,353770 | +0,01% |
| 2018-12-06 | 9.837,077664 | -0,01% |
| 2018-12-05 | 9.831,467358 | -0,06% |
| 2018-12-04 | 9.855,093026 | +0,24% |
| 2018-12-03 | 9.857,321666 | +0,02% |
| 2018-11-30 | 9.867,035153 | +0,10% |
| 2018-11-29 | 9.846,469047 | -0,21% |
| 2018-11-28 | 9.847,321831 | +0,01% |
| 2018-11-27 | 9.835,444349 | -0,12% |
| 2018-11-26 | 9.821,421981 | -0,14% |
| 2018-11-23 | 9.805,885560 | -0,16% |
| 2018-11-22 | 9.780,412956 | -0,26% |
| 2018-11-21 | 9.785,241729 | +0,05% |
| 2018-11-20 | 9.808,382782 | +0,24% |
| 2018-11-19 | 9.800,555928 | -0,08% |
| 2018-11-16 | 9.802,804080 | +0,02% |
| 2018-11-15 | 9.793,456884 | -0,10% |
| 2018-11-14 | 9.783,971543 | -0,10% |
| 2018-11-13 | 9.780,092829 | -0,04% |
| 2018-11-12 | 9.782,823927 | +0,03% |
| 2018-11-09 | 9.782,646517 | 0,00% |
| 2018-11-08 | 9.772,945147 | -0,10% |
| 2018-11-07 | 9.777,595767 | +0,05% |
| 2018-11-06 | 9.778,838951 | +0,01% |
| 2018-11-05 | 9.773,750394 | -0,05% |
| 2018-10-31 | 9.767,973538 | -0,06% |
| 2018-10-30 | 9.778,437164 | +0,11% |
| 2018-10-29 | 9.768,782949 | -0,10% |
| 2018-10-26 | 9.758,535578 | -0,10% |
| 2018-10-25 | 9.743,982181 | -0,15% |
| 2018-10-24 | 9.747,227350 | +0,03% |
| 2018-10-19 | 9.735,557650 | -0,12% |
| 2018-10-18 | 9.722,692981 | -0,13% |
| 2018-10-17 | 9.697,773148 | -0,26% |
| 2018-10-16 | 9.659,191930 | -0,40% |
| 2018-10-15 | 9.670,131124 | +0,11% |
| 2018-10-12 | 9.683,119945 | +0,13% |
| 2018-10-11 | 9.708,710692 | +0,26% |
| 2018-10-10 | 9.709,457707 | +0,01% |
| 2018-10-09 | 9.719,887894 | +0,11% |
| 2018-10-08 | 9.746,772711 | +0,28% |
| 2018-10-05 | 9.788,101279 | +0,42% |
| 2018-10-04 | 9.814,788445 | +0,27% |
| 2018-10-03 | 9.827,464704 | +0,13% |
| 2018-10-02 | 9.824,380142 | -0,03% |
| 2018-10-01 | 9.833,969628 | +0,10% |
| 2018-09-28 | 9.846,855146 | +0,13% |
| 2018-09-27 | 9.832,107932 | -0,15% |
| 2018-09-26 | 9.832,319431 | +0,00% |
| 2018-09-25 | 9.834,223986 | +0,02% |
| 2018-09-24 | 9.849,324588 | +0,15% |
| 2018-09-21 | 9.850,877364 | +0,02% |
| 2018-09-20 | 9.848,312420 | -0,03% |
| 2018-09-19 | 9.863,818314 | +0,16% |
| 2018-09-18 | 9.854,757692 | -0,09% |
| 2018-09-17 | 9.878,284453 | +0,24% |
| 2018-09-14 | 9.889,511431 | +0,11% |
| 2018-09-13 | 9.882,963695 | -0,07% |
| 2018-09-12 | 9.875,067680 | -0,08% |
| 2018-09-11 | 9.878,297547 | +0,03% |
| 2018-09-10 | 9.889,912930 | +0,12% |
| 2018-09-07 | 9.892,466068 | +0,03% |
| 2018-09-06 | 9.890,956792 | -0,02% |
| 2018-09-05 | 9.900,768636 | +0,10% |
| 2018-09-04 | 9.926,755471 | +0,26% |
| 2018-09-03 | 9.944,249220 | +0,18% |
| 2018-08-31 | 9.961,442246 | +0,17% |
| 2018-08-30 | 9.960,489656 | -0,01% |
| 2018-08-29 | 9.949,060485 | -0,11% |
| 2018-08-28 | 9.931,192960 | -0,18% |
| 2018-08-27 | 9.929,969327 | -0,01% |
| 2018-08-24 | 9.929,570773 | 0,00% |
| 2018-08-23 | 9.910,293651 | -0,19% |
| 2018-08-22 | 9.909,422183 | -0,01% |
| 2018-08-21 | 9.887,327858 | -0,22% |
| 2018-08-17 | 9.847,548828 | -0,40% |
| 2018-08-16 | 9.839,617971 | -0,08% |
| 2018-08-15 | 9.858,106784 | +0,19% |
| 2018-08-14 | 9.873,991827 | +0,16% |
| 2018-08-13 | 9.820,890981 | -0,54% |
| 2018-08-10 | 9.871,200766 | +0,51% |
| 2018-08-09 | 9.882,002625 | +0,11% |
| 2018-08-08 | 9.903,965831 | +0,22% |
| 2018-08-07 | 9.906,585336 | +0,03% |
| 2018-08-06 | 9.903,532859 | -0,03% |
| 2018-08-03 | 9.883,220326 | -0,21% |
| 2018-08-02 | 9.891,561763 | +0,08% |
| 2018-08-01 | 9.899,118896 | +0,08% |
| 2018-07-31 | 9.908,503414 | +0,09% |
| 2018-07-30 | 9.917,682635 | +0,09% |
| 2018-07-27 | 9.910,848544 | -0,07% |
| 2018-07-26 | 9.888,357760 | -0,23% |
| 2018-07-25 | 9.835,432934 | -0,54% |
| 2018-07-24 | 9.823,622921 | -0,12% |
| 2018-07-23 | 9.839,186382 | +0,16% |
| 2018-07-20 | 9.852,655147 | +0,14% |
| 2018-07-19 | 9.847,629988 | -0,05% |
| 2018-07-18 | 9.844,888167 | -0,03% |
| 2018-07-17 | 9.831,453882 | -0,14% |
| 2018-07-16 | 9.811,548696 | -0,20% |
| 2018-07-13 | 9.794,657175 | -0,17% |
| 2018-07-12 | 9.818,227364 | +0,24% |
| 2018-07-11 | 9.811,619801 | -0,07% |
| 2018-07-10 | 9.804,582781 | -0,07% |
| 2018-07-09 | 9.791,596685 | -0,13% |
| 2018-07-06 | 9.790,524229 | -0,01% |
| 2018-07-05 | 9.777,285285 | -0,14% |
| 2018-07-04 | 9.752,879707 | -0,25% |
| 2018-07-03 | 9.729,041533 | -0,24% |
| 2018-07-02 | 9.745,369960 | +0,17% |
| 2018-06-29 | 9.776,406882 | +0,32% |
| 2018-06-28 | 9.784,351855 | +0,08% |
| 2018-06-27 | 9.798,231689 | +0,14% |
| 2018-06-26 | 9.798,521886 | +0,00% |
| 2018-06-25 | 9.818,750328 | +0,21% |
| 2018-06-22 | 9.816,273847 | -0,03% |
| 2018-06-21 | 9.814,883998 | -0,01% |
| 2018-06-20 | 9.849,885664 | +0,36% |
| 2018-06-19 | 9.895,301532 | +0,46% |
| 2018-06-18 | 9.878,594243 | -0,17% |
| 2018-06-15 | 9.889,886450 | +0,11% |
| 2018-06-14 | 9.872,795959 | -0,17% |
| 2018-06-13 | 9.886,875783 | +0,14% |
| 2018-06-12 | 9.928,031228 | +0,42% |
| 2018-06-11 | 9.951,695687 | +0,24% |
| 2018-06-08 | 9.962,892731 | +0,11% |
| 2018-06-07 | 9.944,730373 | -0,18% |
| 2018-06-06 | 9.951,548631 | +0,07% |
| 2018-06-05 | 9.938,050727 | -0,14% |
| 2018-06-04 | 9.922,238563 | -0,16% |
| 2018-06-01 | 9.911,472802 | -0,11% |
| 2018-05-31 | 9.898,323506 | -0,13% |
| 2018-05-30 | 9.924,684658 | +0,27% |
| 2018-05-29 | 9.913,335702 | -0,11% |
| 2018-05-28 | 9.913,183234 | 0,00% |
| 2018-05-25 | 9.905,832039 | -0,07% |
| 2018-05-24 | 9.904,513647 | -0,01% |
| 2018-05-23 | 9.887,565786 | -0,17% |
| 2018-05-22 | 9.883,243692 | -0,04% |
| 2018-05-18 | 9.906,401118 | +0,23% |
| 2018-05-17 | 9.907,156594 | +0,01% |
| 2018-05-16 | 9.932,338553 | +0,25% |
| 2018-05-15 | 9.937,369193 | +0,05% |
| 2018-05-14 | 9.977,277084 | +0,40% |
| 2018-05-11 | 10.003,197007 | +0,26% |
| 2018-05-10 | 10.001,303160 | -0,02% |
| 2018-05-09 | 10.003,695484 | +0,02% |
| 2018-05-08 | 10.008,724374 | +0,05% |
| 2018-05-07 | 10.026,588658 | +0,18% |
| 2018-05-04 | 10.032,881283 | +0,06% |
| 2018-05-03 | 10.043,697908 | +0,11% |
| 2018-05-02 | 10.040,606787 | -0,03% |
| 2018-04-27 | 10.017,000000 | -0,24% |
| 2018-04-26 | 10.003,789842 | -0,13% |
| 2018-04-24 | 10.002,524427 | -0,01% |
| 2018-04-23 | 10.014,456310 | +0,12% |
| 2018-04-20 | 10.023,742235 | +0,09% |
| 2018-04-19 | 10.020,517445 | -0,03% |
| 2018-04-18 | 10.012,690812 | -0,08% |
| 2018-04-17 | 10.005,353605 | -0,07% |
| 2018-04-16 | 10.001,589754 | -0,04% |
| 2018-04-13 | 9.991,525914 | -0,10% |
| 2018-04-12 | 10.005,688544 | +0,14% |
| 2018-04-11 | 10.010,799272 | +0,05% |
| 2018-04-10 | 10.010,733070 | 0,00% |
| 2018-04-09 | 10.004,500591 | -0,06% |
| 2018-04-06 | 9.979,609455 | -0,25% |
| 2018-04-05 | 9.971,695974 | -0,08% |
| 2018-04-04 | 9.994,165717 | +0,23% |
| 2018-04-03 | 10.001,124998 | +0,07% |
| 2018-03-29 | 9.971,549647 | -0,30% |
| 2018-03-28 | 9.970,832909 | -0,01% |
| 2018-03-27 | 9.962,006700 | -0,09% |
| 2018-03-26 | 9.939,200648 | -0,23% |
| 2018-03-23 | 9.945,706565 | +0,07% |
| 2018-03-22 | 9.951,263317 | +0,06% |
| 2018-03-21 | 9.928,265594 | -0,23% |
| 2018-03-20 | 9.923,466995 | -0,05% |
| 2018-03-19 | 9.918,398314 | -0,05% |
| 2018-03-14 | 9.906,057460 | -0,12% |
| 2018-03-13 | 9.899,576556 | -0,07% |
| 2018-03-12 | 9.897,496793 | -0,02% |
| 2018-03-09 | 9.889,776480 | -0,08% |
| 2018-03-08 | 9.872,635272 | -0,17% |
| 2018-03-07 | 9.869,580311 | -0,03% |
| 2018-03-06 | 9.862,216933 | -0,07% |
| 2018-03-05 | 9.872,691706 | +0,11% |
| 2018-03-02 | 9.870,600595 | -0,02% |
| 2018-03-01 | 9.890,354866 | +0,20% |
| 2018-02-28 | 9.906,077302 | +0,16% |
| 2018-02-27 | 9.908,056368 | +0,02% |
| 2018-02-26 | 9.910,285168 | +0,02% |
| 2018-02-23 | 9.901,062320 | -0,09% |
| 2018-02-22 | 9.889,879062 | -0,11% |
| 2018-02-21 | 9.889,198093 | -0,01% |
| 2018-02-20 | 9.868,619496 | -0,21% |
| 2018-02-19 | 9.869,660045 | +0,01% |
| 2018-02-16 | 9.880,138888 | +0,11% |
| 2018-02-15 | 9.873,808099 | -0,06% |
| 2018-02-14 | 9.888,140027 | +0,15% |
| 2018-02-13 | 9.878,248528 | -0,10% |
| 2018-02-12 | 9.878,780427 | +0,01% |
| 2018-02-09 | 9.889,006249 | +0,10% |
| 2018-02-08 | 9.852,227844 | -0,37% |
| 2018-02-07 | 9.870,213418 | +0,18% |
| 2018-02-06 | 9.911,399306 | +0,42% |
| 2018-02-05 | 9.948,979711 | +0,38% |
| 2018-02-02 | 9.999,350551 | +0,51% |
| 2018-02-01 | 10.020,102122 | +0,21% |
| 2018-01-31 | 10.051,555750 | +0,31% |
| 2018-01-30 | 10.065,317154 | +0,14% |
| 2018-01-29 | 10.069,465725 | +0,04% |
| 2018-01-26 | 10.093,268653 | +0,24% |
| 2018-01-25 | 10.108,811317 | +0,15% |
| 2018-01-24 | 10.101,004889 | -0,08% |
| 2018-01-23 | 10.107,306153 | +0,06% |
| 2018-01-22 | 10.071,914568 | -0,35% |
| 2018-01-19 | 10.068,841077 | -0,03% |
| 2018-01-18 | 10.068,113649 | -0,01% |
| 2018-01-17 | 10.063,327157 | -0,05% |
| 2018-01-16 | 10.052,139095 | -0,11% |
| 2018-01-15 | 10.040,852963 | -0,11% |
| 2018-01-12 | 10.071,428639 | +0,30% |
| 2018-01-11 | 10.099,976427 | +0,28% |
| 2018-01-10 | 10.105,571206 | +0,06% |
| 2018-01-09 | 10.104,682380 | -0,01% |
| 2018-01-08 | 10.088,679035 | -0,16% |
| 2018-01-05 | 10.085,691137 | -0,03% |
| 2018-01-04 | 10.053,498205 | -0,32% |
| 2018-01-03 | 10.040,938178 | -0,12% |
| 2018-01-02 | 10.038,884958 | -0,02% |
| 2017-12-29 | 10.030,150754 | -0,09% |
| 2017-12-28 | 10.013,850530 | -0,16% |
| 2017-12-27 | 10.020,618870 | +0,07% |
| 2017-12-22 | 10.032,566143 | +0,12% |
| 2017-12-21 | 10.045,820106 | +0,13% |
| 2017-12-20 | 10.053,878611 | +0,08% |
| 2017-12-19 | 10.027,665230 | -0,26% |
| 2017-12-18 | 10.001,502943 | -0,26% |
| 2017-12-15 | 9.993,927860 | -0,08% |
| 2017-12-14 | 9.999,436082 | +0,06% |
| 2017-12-13 | 10.002,685288 | +0,03% |
| 2017-12-12 | 10.016,010036 | +0,13% |
| 2017-12-11 | 10.007,021997 | -0,09% |
| 2017-12-08 | 9.998,425547 | -0,09% |
| 2017-12-07 | 9.999,314387 | +0,01% |
| 2017-12-06 | 9.983,547826 | -0,16% |
| 2017-12-05 | 9.970,416607 | -0,13% |
| 2017-12-04 | 9.969,430742 | -0,01% |
| 2017-12-01 | 9.964,436035 | -0,05% |
| 2017-11-30 | 9.980,371183 | +0,16% |
| 2017-11-29 | 9.983,706113 | +0,03% |
| 2017-11-28 | 9.990,054538 | +0,06% |
| 2017-11-27 | 9.981,050459 | -0,09% |
| 2017-11-24 | 9.978,923216 | -0,02% |
| 2017-11-23 | 9.986,262738 | +0,07% |
| 2017-11-22 | 9.984,117277 | -0,02% |
| 2017-11-21 | 9.975,503743 | -0,09% |
| 2017-11-20 | 9.958,407526 | -0,17% |
| 2017-11-17 | 9.940,962791 | -0,18% |
| 2017-11-16 | 9.943,795790 | +0,03% |
| 2017-11-15 | 9.946,291365 | +0,03% |
| 2017-11-14 | 9.948,543290 | +0,02% |
| 2017-11-13 | 9.954,107773 | +0,06% |
| 2017-11-10 | 9.961,803930 | +0,08% |
| 2017-11-09 | 9.968,045927 | +0,06% |
| 2017-11-08 | 9.966,873924 | -0,01% |
| 2017-11-07 | 9.967,120858 | +0,00% |
| 2017-11-06 | 9.958,937581 | -0,08% |
| 2017-11-03 | 9.947,337668 | -0,12% |
| 2017-11-02 | 9.947,436628 | +0,00% |
| 2017-10-31 | 9.926,316391 | -0,21% |
| 2017-10-30 | 9.885,175466 | -0,41% |
| 2017-10-27 | 9.900,626981 | +0,16% |
| 2017-10-26 | 9.910,371231 | +0,10% |
| 2017-10-25 | 9.923,555270 | +0,13% |
| 2017-10-24 | 9.950,634162 | +0,27% |
| 2017-10-20 | 9.980,413328 | +0,30% |
| 2017-10-19 | 9.978,308313 | -0,02% |
| 2017-10-18 | 9.971,775096 | -0,07% |
| 2017-10-17 | 9.977,195411 | +0,05% |
| 2017-10-16 | 9.973,767149 | -0,03% |
| 2017-10-13 | 9.966,984689 | -0,07% |
| 2017-10-12 | 9.947,962584 | -0,19% |
| 2017-10-11 | 9.940,289120 | -0,08% |
| 2017-10-10 | 9.939,619811 | -0,01% |
| 2017-10-09 | 9.940,812785 | +0,01% |
| 2017-10-06 | 9.952,255492 | +0,12% |
| 2017-10-05 | 9.960,032165 | +0,08% |
| 2017-10-04 | 9.962,878469 | +0,03% |
| 2017-10-03 | 9.966,118961 | +0,03% |
| 2017-10-02 | 9.950,266069 | -0,16% |
| 2017-09-29 | 9.945,074977 | -0,05% |
| 2017-09-28 | 9.957,477008 | +0,12% |
| 2017-09-27 | 9.966,904193 | +0,09% |
| 2017-09-26 | 9.977,674123 | +0,11% |
| 2017-09-25 | 9.967,711651 | -0,10% |
| 2017-09-22 | 9.967,266060 | 0,00% |
| 2017-09-21 | 9.975,142295 | +0,08% |
| 2017-09-20 | 9.994,433828 | +0,19% |
| 2017-09-19 | 9.991,514485 | -0,03% |
| 2017-09-18 | 9.998,860496 | +0,07% |
| 2017-09-15 | 9.994,744103 | -0,04% |
| 2017-09-14 | 10.001,884215 | +0,07% |
| 2017-09-13 | 9.999,179988 | -0,03% |
| 2017-09-12 | 9.990,930772 | -0,08% |
| 2017-09-11 | 9.988,030287 | -0,03% |
| 2017-09-08 | 9.969,747778 | -0,18% |
| 2017-09-07 | 9.970,135345 | +0,00% |
| 2017-09-06 | 9.977,842004 | +0,08% |
| 2017-09-05 | 9.967,306054 | -0,11% |
| 2017-09-04 | 9.945,956195 | -0,21% |
| 2017-09-01 | 9.934,185902 | -0,12% |
| 2017-08-31 | 9.922,740132 | -0,12% |
| 2017-08-30 | 9.897,555303 | -0,25% |
| 2017-08-29 | 9.893,355736 | -0,04% |
| 2017-08-28 | 9.888,166362 | -0,05% |
| 2017-08-25 | 9.892,713689 | +0,05% |
| 2017-08-24 | 9.893,805059 | +0,01% |
| 2017-08-23 | 9.883,172864 | -0,11% |
| 2017-08-22 | 9.888,389642 | +0,05% |
| 2017-08-21 | 9.903,969374 | +0,16% |
| 2017-08-18 | 9.910,997662 | +0,07% |
| 2017-08-17 | 9.895,485553 | -0,16% |
| 2017-08-16 | 9.882,147296 | -0,13% |
| 2017-08-15 | 9.844,628017 | -0,38% |
| 2017-08-14 | 9.901,220570 | +0,57% |
| 2017-08-11 | 9.906,966523 | +0,06% |
| 2017-08-10 | 9.912,889997 | +0,06% |
| 2017-08-09 | 9.918,154853 | +0,05% |
| 2017-08-08 | 9.914,342025 | -0,04% |
| 2017-08-07 | 9.908,960556 | -0,05% |
| 2017-08-04 | 9.901,912554 | -0,07% |
| 2017-08-03 | 9.887,945377 | -0,14% |
| 2017-08-02 | 9.874,999784 | -0,13% |
| 2017-08-01 | 9.868,560953 | -0,07% |
| 2017-07-31 | 9.864,387972 | -0,04% |
| 2017-07-28 | 9.873,604533 | +0,09% |
| 2017-07-27 | 9.861,087098 | -0,13% |
| 2017-07-26 | 9.845,936635 | -0,15% |
| 2017-07-25 | 9.836,919381 | -0,09% |
| 2017-07-24 | 9.857,258790 | +0,21% |
| 2017-07-21 | 9.854,469800 | -0,03% |
| 2017-07-20 | 9.841,761729 | -0,13% |
| 2017-07-19 | 9.834,363698 | -0,08% |
| 2017-07-18 | 9.823,272963 | -0,11% |
| 2017-07-17 | 9.806,449638 | -0,17% |
| 2017-07-14 | 9.788,614372 | -0,18% |
| 2017-07-13 | 9.777,829470 | -0,11% |
| 2017-07-12 | 9.774,848954 | -0,03% |
| 2017-07-11 | 9.751,403179 | -0,24% |
| 2017-07-10 | 9.750,310472 | -0,01% |
| 2017-07-07 | 9.749,026820 | -0,01% |
| 2017-07-06 | 9.760,017696 | +0,11% |
| 2017-07-05 | 9.779,399913 | +0,20% |
| 2017-07-04 | 9.792,146995 | +0,13% |
| 2017-07-03 | 9.805,756939 | +0,14% |
| 2017-06-30 | 9.814,051964 | +0,08% |
| 2017-06-29 | 9.842,518183 | +0,29% |
| 2017-06-28 | 9.880,140747 | +0,38% |
| 2017-06-27 | 9.895,229463 | +0,15% |
| 2017-06-26 | 9.896,053635 | +0,01% |
| 2017-06-23 | 9.895,241028 | -0,01% |
| 2017-06-22 | 9.902,990599 | +0,08% |
| 2017-06-21 | 9.912,880018 | +0,10% |
| 2017-06-20 | 9.916,129661 | +0,03% |
| 2017-06-19 | 9.920,008648 | +0,04% |
| 2017-06-16 | 9.931,830359 | +0,12% |
| 2017-06-15 | 9.919,105439 | -0,13% |
| 2017-06-14 | 9.912,831032 | -0,06% |
| 2017-06-13 | 9.901,430958 | -0,12% |
| 2017-06-12 | 9.909,221097 | +0,08% |
| 2017-06-09 | 9.905,239622 | -0,04% |
| 2017-06-08 | 9.902,865149 | -0,02% |
| 2017-06-07 | 9.905,169213 | +0,02% |
| 2017-06-06 | 9.893,885207 | -0,11% |
| 2017-06-02 | 9.835,267349 | -0,59% |
| 2017-06-01 | 9.821,100578 | -0,14% |
| 2017-05-31 | 9.803,172540 | -0,18% |
| 2017-05-30 | 9.799,905167 | -0,03% |
| 2017-05-29 | 9.801,955249 | +0,02% |
| 2017-05-26 | 9.789,026039 | -0,13% |
| 2017-05-25 | 9.788,339880 | -0,01% |
| 2017-05-24 | 9.775,421049 | -0,13% |
| 2017-05-23 | 9.769,281437 | -0,06% |
| 2017-05-22 | 9.763,641662 | -0,06% |
| 2017-05-19 | 9.774,504138 | +0,11% |
| 2017-05-18 | 9.781,650879 | +0,07% |
| 2017-05-17 | 9.793,305391 | +0,12% |
| 2017-05-16 | 9.794,795818 | +0,02% |
| 2017-05-15 | 9.786,496083 | -0,08% |
| 2017-05-12 | 9.772,562685 | -0,14% |
| 2017-05-11 | 9.763,410566 | -0,09% |
| 2017-05-10 | 9.753,376834 | -0,10% |
| 2017-05-09 | 9.733,943491 | -0,20% |
| 2017-05-08 | 9.726,378778 | -0,08% |
| 2017-05-05 | 9.725,747270 | -0,01% |
| 2017-05-04 | 9.717,711468 | -0,08% |
| 2017-05-03 | 9.722,609318 | +0,05% |
| 2017-05-02 | 9.708,185564 | -0,15% |
| 2017-04-28 | 9.723,091653 | +0,15% |
| 2017-04-27 | 9.707,906729 | -0,16% |
| 2017-04-26 | 9.695,180952 | -0,13% |
| 2017-04-25 | 9.683,571959 | -0,12% |
| 2017-04-24 | 9.688,021211 | +0,05% |
| 2017-04-21 | 9.694,980572 | +0,07% |
| 2017-04-20 | 9.696,506331 | +0,02% |
| 2017-04-19 | 9.707,073542 | +0,11% |
| 2017-04-18 | 9.707,263947 | +0,00% |
| 2017-04-13 | 9.693,916525 | -0,14% |
| 2017-04-12 | 9.681,413638 | -0,13% |
| 2017-04-11 | 9.670,745120 | -0,11% |
| 2017-04-10 | 9.655,454103 | -0,16% |
| 2017-04-07 | 9.652,068616 | -0,04% |
| 2017-04-06 | 9.634,785123 | -0,18% |
| 2017-04-05 | 9.627,481398 | -0,08% |
| 2017-04-04 | 9.613,839558 | -0,14% |
| 2017-04-03 | 9.599,392559 | -0,15% |
| 2017-03-31 | 9.579,901181 | -0,20% |
| 2017-03-30 | 9.575,277625 | -0,05% |
| 2017-03-29 | 9.567,281361 | -0,08% |
| 2017-03-28 | 9.581,321915 | +0,15% |
| 2017-03-27 | 9.578,268286 | -0,03% |
| 2017-03-24 | 9.566,765733 | -0,12% |
| 2017-03-23 | 9.568,029732 | +0,01% |
| 2017-03-22 | 9.571,961526 | +0,04% |
| 2017-03-21 | 9.560,425971 | -0,12% |
| 2017-03-20 | 9.534,321986 | -0,27% |
| 2017-03-17 | 9.512,442646 | -0,23% |
| 2017-03-16 | 9.499,123116 | -0,14% |
| 2017-03-14 | 9.457,887132 | -0,43% |
| 2017-03-13 | 9.461,436421 | +0,04% |
| 2017-03-10 | 9.468,144421 | +0,07% |
| 2017-03-09 | 9.474,618140 | +0,07% |
| 2017-03-08 | 9.510,660840 | +0,38% |
| 2017-03-07 | 9.540,595617 | +0,31% |
| 2017-03-06 | 9.548,413177 | +0,08% |
| 2017-03-03 | 9.544,883419 | -0,04% |
| 2017-03-02 | 9.551,538227 | +0,07% |
| 2017-03-01 | 9.560,303386 | +0,09% |
| 2017-02-28 | 9.586,847942 | +0,28% |
| 2017-02-27 | 9.593,296220 | +0,07% |
| 2017-02-24 | 9.588,792891 | -0,05% |
| 2017-02-23 | 9.579,616959 | -0,10% |
| 2017-02-22 | 9.572,843877 | -0,07% |
| 2017-02-21 | 9.571,580377 | -0,01% |
| 2017-02-20 | 9.578,755476 | +0,07% |
| 2017-02-17 | 9.570,440237 | -0,09% |
| 2017-02-16 | 9.558,339188 | -0,13% |
| 2017-02-15 | 9.544,122580 | -0,15% |
| 2017-02-14 | 9.559,504025 | +0,16% |
| 2017-02-13 | 9.564,791235 | +0,06% |
| 2017-02-10 | 9.560,267354 | -0,05% |
| 2017-02-09 | 9.557,434304 | -0,03% |
| 2017-02-08 | 9.559,603065 | +0,02% |
| 2017-02-07 | 9.547,038380 | -0,13% |
| 2017-02-06 | 9.548,691819 | +0,02% |
| 2017-02-03 | 9.542,182759 | -0,07% |
| 2017-02-02 | 9.519,530149 | -0,24% |
| 2017-02-01 | 9.482,355280 | -0,39% |
| 2017-01-31 | 9.475,507272 | -0,07% |
| 2017-01-30 | 9.428,357167 | -0,50% |
| 2017-01-27 | 9.494,591805 | +0,70% |
| 2017-01-26 | 9.489,020976 | -0,06% |
| 2017-01-25 | 9.501,654145 | +0,13% |
| 2017-01-24 | 9.527,394582 | +0,27% |
| 2017-01-23 | 9.533,149710 | +0,06% |
| 2017-01-20 | 9.516,899525 | -0,17% |
| 2017-01-19 | 9.531,031515 | +0,15% |
| 2017-01-18 | 9.590,255497 | +0,62% |
| 2017-01-17 | 9.600,587735 | +0,11% |
| 2017-01-16 | 9.579,764481 | -0,22% |
| 2017-01-13 | 9.580,348589 | +0,01% |
| 2017-01-12 | 9.590,566910 | +0,11% |
| 2017-01-11 | 9.566,071726 | -0,26% |
| 2017-01-10 | 9.572,249945 | +0,06% |
| 2017-01-09 | 9.559,677878 | -0,13% |
| 2017-01-06 | 9.549,588211 | -0,11% |
| 2017-01-05 | 9.529,413206 | -0,21% |
| 2017-01-04 | 9.490,936278 | -0,40% |
| 2017-01-03 | 9.464,926613 | -0,27% |
| 2017-01-02 | 9.445,796816 | -0,20% |
| 2016-12-30 | 9.443,212350 | -0,03% |
| 2016-12-29 | 9.438,136662 | -0,05% |
| 2016-12-28 | 9.423,209358 | -0,16% |
| 2016-12-27 | 9.435,831192 | +0,13% |
| 2016-12-23 | 9.437,069331 | +0,01% |
| 2016-12-22 | 9.440,034080 | +0,03% |
| 2016-12-21 | 9.431,333090 | -0,09% |
| 2016-12-20 | 9.411,556474 | -0,21% |
| 2016-12-19 | 9.406,293981 | -0,06% |
| 2016-12-16 | 9.407,788120 | +0,02% |
| 2016-12-15 | 9.402,652267 | -0,05% |
| 2016-12-14 | 9.483,726092 | +0,86% |
| 2016-12-13 | 9.466,728680 | -0,18% |
| 2016-12-12 | 9.463,976897 | -0,03% |
| 2016-12-09 | 9.480,086976 | +0,17% |
| 2016-12-08 | 9.491,740890 | +0,12% |
| 2016-12-07 | 9.485,817518 | -0,06% |
| 2016-12-06 | 9.468,117009 | -0,19% |
| 2016-12-05 | 9.449,195553 | -0,20% |
| 2016-12-02 | 9.452,467814 | +0,03% |
| 2016-12-01 | 9.452,755989 | +0,00% |
| 2016-11-30 | 9.484,205457 | +0,33% |
| 2016-11-29 | 9.491,592459 | +0,08% |
| 2016-11-28 | 9.487,802104 | -0,04% |
| 2016-11-25 | 9.472,617816 | -0,16% |
| 2016-11-24 | 9.489,520555 | +0,18% |
| 2016-11-23 | 9.474,835139 | -0,15% |
| 2016-11-22 | 9.491,863700 | +0,18% |
| 2016-11-21 | 9.484,479083 | -0,08% |
| 2016-11-18 | 9.474,102536 | -0,11% |
| 2016-11-17 | 9.505,556676 | +0,33% |
| 2016-11-16 | 9.494,863912 | -0,11% |
| 2016-11-15 | 9.493,615896 | -0,01% |
| 2016-11-14 | 9.429,002113 | -0,68% |
| 2016-11-11 | 9.537,030377 | +1,15% |
| 2016-11-10 | 9.651,152698 | +1,20% |
| 2016-11-09 | 9.769,377371 | +1,22% |
| 2016-11-08 | 9.809,366511 | +0,41% |
| 2016-11-07 | 9.799,268709 | -0,10% |
| 2016-11-04 | 9.800,801201 | +0,02% |
| 2016-11-03 | 9.798,119089 | -0,03% |
| 2016-11-02 | 9.789,232879 | -0,09% |
| 2016-10-28 | 9.740,804833 | -0,49% |
| 2016-10-27 | 9.778,339409 | +0,39% |
| 2016-10-26 | 9.803,307278 | +0,26% |
| 2016-10-25 | 9.801,868998 | -0,01% |
| 2016-10-24 | 9.783,987484 | -0,18% |
| 2016-10-21 | 9.782,279799 | -0,02% |
| 2016-10-20 | 9.775,390178 | -0,07% |
| 2016-10-19 | 9.764,608899 | -0,11% |
| 2016-10-18 | 9.741,699653 | -0,23% |
| 2016-10-17 | 9.731,106573 | -0,11% |
| 2016-10-14 | 9.730,122203 | -0,01% |
| 2016-10-13 | 9.726,761418 | -0,03% |
| 2016-10-12 | 9.739,635775 | +0,13% |
| 2016-10-11 | 9.754,741473 | +0,16% |
| 2016-10-10 | 9.776,192024 | +0,22% |
| 2016-10-07 | 9.783,228517 | +0,07% |
| 2016-10-06 | 9.820,426375 | +0,38% |
| 2016-10-05 | 9.848,790986 | +0,29% |
| 2016-10-04 | 9.890,655236 | +0,43% |
| 2016-10-03 | 9.906,460069 | +0,16% |
| 2016-09-30 | 9.910,596708 | +0,04% |
| 2016-09-29 | 9.918,131774 | +0,08% |
| 2016-09-28 | 9.913,293237 | -0,05% |
| 2016-09-27 | 9.909,689283 | -0,04% |
| 2016-09-26 | 9.911,565499 | +0,02% |
| 2016-09-23 | 9.952,877481 | +0,42% |
| 2016-09-22 | 10.043,476980 | +0,91% |
| 2016-09-21 | 9.993,730228 | -0,50% |
| 2016-09-20 | 9.994,093963 | +0,00% |
| 2016-09-19 | 9.994,476514 | +0,00% |
| 2016-09-16 | 9.995,555985 | +0,01% |
| 2016-09-15 | 9.995,915805 | +0,00% |
| 2016-09-14 | 9.996,275630 | +0,00% |
| 2016-09-13 | 9.996,635451 | +0,00% |
| 2016-09-12 | 9.996,995281 | +0,00% |
| 2016-09-09 | 9.998,074766 | +0,01% |
| 2016-09-08 | 9.998,434600 | +0,00% |
| 2016-09-07 | 9.998,794430 | +0,00% |
| 2016-09-06 | 9.999,014539 | +0,00% |
| 2016-09-05 | 9.999,514099 | +0,00% |