Aktuális árfolyam
13.540,3632
2016-10-27
Eszközérték
1.158 M
Forint
Hozam (Összes)
+35,43%
Évesített hozam (CAGR)
+7,52%
Maximum ár
14.226,1065
Minimum ár
9.866,0516
Volatilitás
6,54%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2016-10-27 | 13.540,363197 | 0,00% |
| 2016-10-26 | 13.540,539495 | +0,00% |
| 2016-10-25 | 13.540,508294 | +0,00% |
| 2016-10-24 | 13.540,451223 | +0,00% |
| 2016-10-21 | 13.540,317440 | +0,00% |
| 2016-10-20 | 13.540,271092 | +0,00% |
| 2016-10-19 | 13.540,198941 | +0,00% |
| 2016-10-18 | 13.540,187963 | +0,00% |
| 2016-10-17 | 13.540,139452 | +0,00% |
| 2016-10-15 | 13.540,004388 | +0,00% |
| 2016-10-14 | 13.540,004388 | +0,00% |
| 2016-10-13 | 13.539,925875 | +0,00% |
| 2016-10-12 | 13.539,881656 | 0,00% |
| 2016-10-11 | 13.540,048477 | +0,00% |
| 2016-10-10 | 13.539,844183 | +0,00% |
| 2016-10-07 | 13.539,698989 | +0,00% |
| 2016-10-06 | 13.539,595426 | +0,00% |
| 2016-10-05 | 13.539,547313 | +0,00% |
| 2016-10-04 | 13.539,499381 | +0,00% |
| 2016-10-03 | 13.539,442423 | +0,00% |
| 2016-09-30 | 13.539,322364 | +0,00% |
| 2016-09-29 | 13.539,274952 | +0,00% |
| 2016-09-28 | 13.539,226891 | +0,00% |
| 2016-09-27 | 13.539,176464 | +0,00% |
| 2016-09-26 | 13.539,163264 | +0,00% |
| 2016-09-23 | 13.539,017424 | +0,00% |
| 2016-09-22 | 13.538,977233 | +0,00% |
| 2016-09-21 | 13.538,938126 | +0,00% |
| 2016-09-20 | 13.538,888629 | +0,00% |
| 2016-09-19 | 13.538,812450 | +0,00% |
| 2016-09-16 | 13.538,559735 | +0,00% |
| 2016-09-15 | 13.538,477440 | +0,00% |
| 2016-09-14 | 13.538,388918 | +0,00% |
| 2016-09-13 | 13.538,313437 | +0,00% |
| 2016-09-12 | 13.538,238219 | +0,00% |
| 2016-09-09 | 13.537,992730 | +0,00% |
| 2016-09-08 | 13.537,910135 | +0,00% |
| 2016-09-07 | 13.537,827978 | +0,00% |
| 2016-09-06 | 13.537,748615 | +0,00% |
| 2016-09-05 | 13.537,651743 | +0,00% |
| 2016-09-02 | 13.537,397606 | +0,00% |
| 2016-09-01 | 13.537,321498 | +0,00% |
| 2016-08-31 | 13.537,248802 | +0,00% |
| 2016-08-30 | 13.537,180843 | +0,00% |
| 2016-08-29 | 13.537,137645 | +0,00% |
| 2016-08-26 | 13.536,890710 | 0,00% |
| 2016-08-25 | 13.536,895956 | +0,00% |
| 2016-08-24 | 13.536,668820 | +0,00% |
| 2016-08-23 | 13.536,560316 | +0,00% |
| 2016-08-22 | 13.536,531676 | +0,00% |
| 2016-08-19 | 13.536,276364 | 0,00% |
| 2016-08-18 | 13.536,319410 | +0,00% |
| 2016-08-17 | 13.536,089434 | +0,00% |
| 2016-08-16 | 13.536,005687 | 0,00% |
| 2016-08-15 | 13.536,072130 | +0,00% |
| 2016-08-12 | 13.535,676890 | +0,00% |
| 2016-08-11 | 13.535,593141 | +0,00% |
| 2016-08-10 | 13.535,522391 | +0,00% |
| 2016-08-09 | 13.535,440575 | +0,00% |
| 2016-08-08 | 13.535,345042 | +0,00% |
| 2016-08-05 | 13.535,073133 | +0,00% |
| 2016-08-04 | 13.534,989270 | +0,00% |
| 2016-08-03 | 13.534,949727 | +0,00% |
| 2016-08-02 | 13.534,865721 | +0,00% |
| 2016-08-01 | 13.534,782080 | +0,00% |
| 2016-07-29 | 13.534,535461 | +0,00% |
| 2016-07-28 | 13.534,455020 | +0,00% |
| 2016-07-27 | 13.534,311645 | +0,00% |
| 2016-07-26 | 13.534,225189 | +0,00% |
| 2016-07-25 | 13.534,139437 | +0,00% |
| 2016-07-22 | 13.533,888857 | +0,00% |
| 2016-07-21 | 13.533,789667 | +0,00% |
| 2016-07-20 | 13.533,690394 | +0,00% |
| 2016-07-19 | 13.533,647022 | +0,00% |
| 2016-07-18 | 13.533,423147 | +0,00% |
| 2016-07-15 | 13.532,999114 | +0,00% |
| 2016-07-14 | 13.532,934076 | +0,00% |
| 2016-07-13 | 13.532,682755 | +0,00% |
| 2016-07-12 | 13.532,590564 | +0,00% |
| 2016-07-11 | 13.532,483694 | +0,00% |
| 2016-07-08 | 13.532,207831 | +0,00% |
| 2016-07-07 | 13.532,099016 | +0,00% |
| 2016-07-06 | 13.531,971954 | +0,00% |
| 2016-07-05 | 13.531,840558 | +0,00% |
| 2016-07-04 | 13.531,744439 | +0,00% |
| 2016-07-01 | 13.531,488590 | +0,00% |
| 2016-06-30 | 13.531,417138 | +0,00% |
| 2016-06-29 | 13.531,269668 | +0,00% |
| 2016-06-28 | 13.531,142919 | +0,00% |
| 2016-06-27 | 13.531,048521 | +0,00% |
| 2016-06-24 | 13.530,675199 | +0,00% |
| 2016-06-23 | 13.530,635296 | +0,00% |
| 2016-06-22 | 13.530,517401 | +0,00% |
| 2016-06-21 | 13.530,399951 | +0,00% |
| 2016-06-20 | 13.530,209840 | +0,00% |
| 2016-06-17 | 13.529,830252 | +0,00% |
| 2016-06-16 | 13.529,744902 | +0,00% |
| 2016-06-15 | 13.529,637796 | +0,00% |
| 2016-06-14 | 13.529,531468 | +0,00% |
| 2016-06-13 | 13.529,401132 | +0,00% |
| 2016-06-10 | 13.529,047344 | +0,00% |
| 2016-06-09 | 13.528,943230 | +0,00% |
| 2016-06-08 | 13.528,777515 | +0,00% |
| 2016-06-07 | 13.528,648386 | +0,00% |
| 2016-06-06 | 13.528,525814 | +0,00% |
| 2016-06-03 | 13.528,165733 | +0,00% |
| 2016-06-02 | 13.528,047339 | +0,00% |
| 2016-06-01 | 13.527,928576 | +0,00% |
| 2016-05-31 | 13.527,843669 | +0,00% |
| 2016-05-30 | 13.527,704097 | +0,00% |
| 2016-05-27 | 13.527,379519 | +0,00% |
| 2016-05-26 | 13.527,353082 | +0,00% |
| 2016-05-25 | 13.527,100981 | +0,00% |
| 2016-05-24 | 13.526,883957 | +0,00% |
| 2016-05-23 | 13.526,732529 | +0,00% |
| 2016-05-20 | 13.526,164987 | +0,00% |
| 2016-05-19 | 13.526,036268 | +0,00% |
| 2016-05-18 | 13.525,865274 | +0,00% |
| 2016-05-17 | 13.525,681167 | +0,01% |
| 2016-05-13 | 13.524,888913 | +0,00% |
| 2016-05-12 | 13.524,696759 | +0,00% |
| 2016-05-11 | 13.524,513925 | +0,00% |
| 2016-05-10 | 13.524,305645 | +0,00% |
| 2016-05-09 | 13.524,082803 | +0,00% |
| 2016-05-06 | 13.523,441538 | +0,00% |
| 2016-05-05 | 13.523,224560 | +0,00% |
| 2016-05-04 | 13.523,030230 | +0,00% |
| 2016-05-03 | 13.522,812749 | +0,00% |
| 2016-05-02 | 13.522,586004 | +0,00% |
| 2016-04-29 | 13.522,025019 | +0,00% |
| 2016-04-28 | 13.521,771227 | +0,00% |
| 2016-04-27 | 13.521,562334 | +0,00% |
| 2016-04-26 | 13.521,353207 | +0,00% |
| 2016-04-25 | 13.521,192479 | +0,00% |
| 2016-04-22 | 13.520,568994 | +0,00% |
| 2016-04-21 | 13.520,359004 | +0,00% |
| 2016-04-20 | 13.520,124312 | +0,00% |
| 2016-04-19 | 13.519,889478 | +0,00% |
| 2016-04-18 | 13.519,649288 | +0,01% |
| 2016-04-15 | 13.518,944535 | +0,00% |
| 2016-04-14 | 13.518,783000 | +0,00% |
| 2016-04-13 | 13.518,423694 | +0,00% |
| 2016-04-12 | 13.518,155291 | +0,00% |
| 2016-04-11 | 13.517,914210 | +0,01% |
| 2016-04-08 | 13.517,215535 | +0,00% |
| 2016-04-07 | 13.517,043724 | +0,00% |
| 2016-04-06 | 13.516,689654 | +0,00% |
| 2016-04-05 | 13.516,444955 | +0,00% |
| 2016-04-04 | 13.516,272347 | +0,01% |
| 2016-04-01 | 13.515,581576 | +0,00% |
| 2016-03-31 | 13.515,378593 | +0,00% |
| 2016-03-30 | 13.515,146012 | +0,00% |
| 2016-03-29 | 13.514,884273 | +0,01% |
| 2016-03-25 | 13.513,830941 | +0,00% |
| 2016-03-24 | 13.513,566208 | +0,00% |
| 2016-03-23 | 13.513,302478 | +0,00% |
| 2016-03-22 | 13.512,936437 | +0,00% |
| 2016-03-21 | 13.512,665944 | +0,01% |
| 2016-03-18 | 13.511,856128 | +0,00% |
| 2016-03-17 | 13.511,619255 | +0,00% |
| 2016-03-16 | 13.511,349107 | +0,01% |
| 2016-03-11 | 13.510,130471 | +0,00% |
| 2016-03-10 | 13.509,866309 | +0,00% |
| 2016-03-09 | 13.509,658650 | +0,00% |
| 2016-03-08 | 13.509,402376 | +0,00% |
| 2016-03-07 | 13.509,092387 | +0,01% |
| 2016-03-05 | 13.508,323884 | +0,00% |
| 2016-03-04 | 13.508,323884 | +0,00% |
| 2016-03-03 | 13.508,043403 | +0,00% |
| 2016-03-02 | 13.507,767318 | +0,00% |
| 2016-03-01 | 13.507,500250 | +0,00% |
| 2016-02-29 | 13.507,464252 | +0,01% |
| 2016-02-26 | 13.506,506034 | +0,00% |
| 2016-02-25 | 13.506,321808 | +0,00% |
| 2016-02-24 | 13.505,887453 | +0,00% |
| 2016-02-23 | 13.505,651982 | +0,00% |
| 2016-02-22 | 13.505,615324 | +0,01% |
| 2016-02-19 | 13.504,582674 | +0,00% |
| 2016-02-18 | 13.504,353391 | +0,00% |
| 2016-02-17 | 13.504,099612 | +0,00% |
| 2016-02-16 | 13.503,816023 | +0,00% |
| 2016-02-15 | 13.503,614625 | +0,01% |
| 2016-02-12 | 13.502,664631 | +0,00% |
| 2016-02-11 | 13.502,408218 | +0,00% |
| 2016-02-10 | 13.502,147694 | +0,00% |
| 2016-02-09 | 13.501,963196 | +0,00% |
| 2016-02-08 | 13.501,684831 | +0,01% |
| 2016-02-05 | 13.500,837938 | +0,00% |
| 2016-02-04 | 13.500,613716 | +0,00% |
| 2016-02-03 | 13.500,374798 | +0,00% |
| 2016-02-02 | 13.500,012891 | +0,00% |
| 2016-02-01 | 13.499,908640 | +0,01% |
| 2016-01-29 | 13.499,125914 | +0,00% |
| 2016-01-28 | 13.498,735123 | +0,00% |
| 2016-01-27 | 13.498,445561 | +0,00% |
| 2016-01-26 | 13.498,165951 | +0,00% |
| 2016-01-25 | 13.497,883993 | +0,01% |
| 2016-01-22 | 13.497,025759 | +0,00% |
| 2016-01-21 | 13.496,727928 | +0,00% |
| 2016-01-20 | 13.496,510942 | +0,00% |
| 2016-01-19 | 13.496,134019 | +0,00% |
| 2016-01-18 | 13.495,833285 | +0,01% |
| 2016-01-15 | 13.494,842937 | +0,00% |
| 2016-01-14 | 13.494,509770 | +0,00% |
| 2016-01-13 | 13.494,191307 | +0,00% |
| 2016-01-12 | 13.493,834008 | +0,00% |
| 2016-01-11 | 13.493,548324 | +0,01% |
| 2016-01-08 | 13.492,479026 | +0,00% |
| 2016-01-07 | 13.491,940205 | +0,00% |
| 2016-01-06 | 13.491,490303 | +0,00% |
| 2016-01-05 | 13.491,153369 | +0,00% |
| 2016-01-04 | 13.490,918471 | +0,01% |
| 2015-12-31 | 13.489,810131 | +0,00% |
| 2015-12-30 | 13.489,639742 | 0,00% |
| 2015-12-29 | 13.490,107842 | -0,01% |
| 2015-12-23 | 13.491,770218 | -0,01% |
| 2015-12-22 | 13.492,709985 | -0,19% |
| 2015-12-21 | 13.517,999357 | -0,03% |
| 2015-12-18 | 13.521,573456 | +0,18% |
| 2015-12-17 | 13.496,873513 | +0,10% |
| 2015-12-16 | 13.483,217408 | 0,00% |
| 2015-12-15 | 13.483,875434 | +0,22% |
| 2015-12-14 | 13.454,630202 | -0,05% |
| 2015-12-12 | 13.461,268799 | +0,00% |
| 2015-12-11 | 13.461,268799 | -0,09% |
| 2015-12-10 | 13.472,923580 | -0,08% |
| 2015-12-09 | 13.483,731481 | -0,12% |
| 2015-12-08 | 13.500,005011 | -0,05% |
| 2015-12-07 | 13.507,417257 | -0,01% |
| 2015-12-04 | 13.508,171825 | -0,01% |
| 2015-12-03 | 13.509,984845 | -0,02% |
| 2015-12-02 | 13.512,892172 | -0,04% |
| 2015-12-01 | 13.518,040197 | -0,01% |
| 2015-11-30 | 13.518,837392 | -0,01% |
| 2015-11-27 | 13.519,767332 | -0,14% |
| 2015-11-26 | 13.538,197320 | +0,22% |
| 2015-11-25 | 13.508,664999 | -0,06% |
| 2015-11-24 | 13.516,731710 | +0,04% |
| 2015-11-23 | 13.511,466264 | +0,05% |
| 2015-11-20 | 13.505,045187 | -0,08% |
| 2015-11-19 | 13.515,384384 | +0,12% |
| 2015-11-18 | 13.499,308017 | -0,04% |
| 2015-11-17 | 13.504,539017 | +0,24% |
| 2015-11-16 | 13.471,962236 | -0,03% |
| 2015-11-13 | 13.476,463230 | -0,10% |
| 2015-11-12 | 13.489,976050 | -0,13% |
| 2015-11-11 | 13.506,992272 | -0,23% |
| 2015-11-10 | 13.538,715158 | -0,01% |
| 2015-11-09 | 13.539,665620 | -0,22% |
| 2015-11-06 | 13.569,412102 | -0,28% |
| 2015-11-05 | 13.607,609131 | -0,06% |
| 2015-11-04 | 13.616,455846 | 0,00% |
| 2015-11-03 | 13.617,079495 | +0,25% |
| 2015-11-02 | 13.583,026117 | +0,07% |
| 2015-10-30 | 13.573,100721 | +0,12% |
| 2015-10-29 | 13.557,414153 | +0,04% |
| 2015-10-28 | 13.551,467900 | +0,18% |
| 2015-10-27 | 13.527,400009 | -0,02% |
| 2015-10-26 | 13.529,702243 | +0,02% |
| 2015-10-22 | 13.527,049590 | +0,18% |
| 2015-10-21 | 13.503,281760 | +0,02% |
| 2015-10-20 | 13.500,028269 | -0,02% |
| 2015-10-19 | 13.502,896561 | 0,00% |
| 2015-10-16 | 13.503,241794 | +0,05% |
| 2015-10-15 | 13.496,065791 | +0,10% |
| 2015-10-14 | 13.482,433078 | -0,11% |
| 2015-10-13 | 13.497,209740 | -0,05% |
| 2015-10-12 | 13.503,957419 | +0,02% |
| 2015-10-09 | 13.501,346862 | +0,04% |
| 2015-10-08 | 13.496,086950 | +0,12% |
| 2015-10-07 | 13.480,430189 | +0,68% |
| 2015-10-06 | 13.389,902063 | +0,34% |
| 2015-10-05 | 13.344,205178 | +0,35% |
| 2015-10-02 | 13.298,218079 | +0,07% |
| 2015-10-01 | 13.288,880195 | +0,15% |
| 2015-09-30 | 13.269,228581 | +0,20% |
| 2015-09-29 | 13.242,127639 | +0,07% |
| 2015-09-28 | 13.233,247591 | -0,19% |
| 2015-09-25 | 13.257,982131 | +0,32% |
| 2015-09-24 | 13.215,739996 | -0,17% |
| 2015-09-23 | 13.238,253062 | -0,08% |
| 2015-09-22 | 13.248,776998 | -0,20% |
| 2015-09-21 | 13.274,795900 | -0,24% |
| 2015-09-18 | 13.306,610686 | -0,08% |
| 2015-09-17 | 13.316,723676 | +0,04% |
| 2015-09-16 | 13.311,483739 | +0,35% |
| 2015-09-15 | 13.265,188229 | +0,18% |
| 2015-09-14 | 13.241,165915 | -0,04% |
| 2015-09-11 | 13.246,729364 | -0,09% |
| 2015-09-10 | 13.258,879071 | -0,05% |
| 2015-09-09 | 13.266,076922 | +0,10% |
| 2015-09-08 | 13.252,833604 | +0,23% |
| 2015-09-07 | 13.221,905634 | -0,12% |
| 2015-09-04 | 13.237,971597 | -0,34% |
| 2015-09-03 | 13.283,224322 | +0,53% |
| 2015-09-02 | 13.213,083393 | +0,05% |
| 2015-09-01 | 13.206,822529 | -0,22% |
| 2015-08-31 | 13.235,592687 | -0,07% |
| 2015-08-28 | 13.244,839015 | +0,30% |
| 2015-08-27 | 13.205,504154 | +0,73% |
| 2015-08-26 | 13.109,432868 | +0,45% |
| 2015-08-25 | 13.050,316335 | +0,10% |
| 2015-08-24 | 13.037,468837 | -2,39% |
| 2015-08-19 | 13.356,176463 | -0,20% |
| 2015-08-18 | 13.382,584699 | +0,07% |
| 2015-08-17 | 13.373,383696 | -0,17% |
| 2015-08-14 | 13.396,034182 | -0,21% |
| 2015-08-13 | 13.423,912702 | -0,06% |
| 2015-08-12 | 13.431,584808 | -0,07% |
| 2015-08-11 | 13.441,614468 | -0,13% |
| 2015-08-10 | 13.459,629935 | +0,09% |
| 2015-08-07 | 13.447,145490 | +0,11% |
| 2015-08-06 | 13.431,969339 | -0,45% |
| 2015-08-05 | 13.493,105072 | +0,09% |
| 2015-08-04 | 13.480,422980 | -0,03% |
| 2015-08-03 | 13.484,183967 | 0,00% |
| 2015-07-31 | 13.484,666575 | -0,09% |
| 2015-07-30 | 13.496,987507 | +0,16% |
| 2015-07-29 | 13.476,075791 | +0,32% |
| 2015-07-28 | 13.432,987440 | +0,32% |
| 2015-07-27 | 13.390,071883 | -0,35% |
| 2015-07-24 | 13.437,344169 | -0,33% |
| 2015-07-23 | 13.481,199287 | -0,19% |
| 2015-07-22 | 13.506,280183 | -0,28% |
| 2015-07-21 | 13.544,764632 | -0,23% |
| 2015-07-20 | 13.576,182787 | +0,01% |
| 2015-07-17 | 13.574,923777 | -0,16% |
| 2015-07-16 | 13.596,057037 | +0,37% |
| 2015-07-15 | 13.545,636880 | -0,03% |
| 2015-07-14 | 13.549,939304 | -0,12% |
| 2015-07-13 | 13.565,810419 | +0,33% |
| 2015-07-10 | 13.521,147506 | +0,31% |
| 2015-07-09 | 13.479,518796 | +0,17% |
| 2015-07-08 | 13.455,980052 | -0,26% |
| 2015-07-07 | 13.491,521191 | -0,16% |
| 2015-07-06 | 13.513,654655 | -0,35% |
| 2015-07-03 | 13.561,795022 | -0,37% |
| 2015-07-02 | 13.611,743318 | +0,30% |
| 2015-07-01 | 13.571,210210 | +0,55% |
| 2015-06-30 | 13.496,996945 | -0,34% |
| 2015-06-29 | 13.542,802273 | -0,70% |
| 2015-06-26 | 13.637,628165 | +0,00% |
| 2015-06-25 | 13.637,112080 | -0,28% |
| 2015-06-24 | 13.674,770172 | -0,17% |
| 2015-06-23 | 13.697,646101 | +0,16% |
| 2015-06-22 | 13.676,067877 | +0,45% |
| 2015-06-19 | 13.614,525387 | -0,26% |
| 2015-06-18 | 13.650,033996 | +0,35% |
| 2015-06-17 | 13.602,346494 | +0,28% |
| 2015-06-16 | 13.563,937123 | +0,14% |
| 2015-06-15 | 13.544,913190 | -0,45% |
| 2015-06-12 | 13.606,535306 | -0,36% |
| 2015-06-11 | 13.655,735776 | -0,01% |
| 2015-06-10 | 13.656,800861 | +0,49% |
| 2015-06-09 | 13.590,074355 | -0,53% |
| 2015-06-08 | 13.663,150230 | -0,31% |
| 2015-06-05 | 13.705,852101 | -0,29% |
| 2015-06-04 | 13.746,330556 | -0,14% |
| 2015-06-03 | 13.765,673117 | -0,07% |
| 2015-06-02 | 13.774,834299 | -0,02% |
| 2015-06-01 | 13.777,134412 | -0,14% |
| 2015-05-29 | 13.796,042107 | -0,41% |
| 2015-05-28 | 13.853,325401 | -0,21% |
| 2015-05-27 | 13.883,056921 | -0,17% |
| 2015-05-26 | 13.906,729245 | -0,35% |
| 2015-05-22 | 13.955,194494 | -0,11% |
| 2015-05-21 | 13.969,939989 | -0,17% |
| 2015-05-20 | 13.993,061627 | +0,15% |
| 2015-05-19 | 13.972,768185 | +0,51% |
| 2015-05-18 | 13.901,237647 | -0,04% |
| 2015-05-15 | 13.907,251826 | -0,16% |
| 2015-05-14 | 13.929,475172 | +0,30% |
| 2015-05-13 | 13.887,843730 | +0,15% |
| 2015-05-12 | 13.866,853418 | -0,21% |
| 2015-05-11 | 13.896,087147 | -0,47% |
| 2015-05-08 | 13.961,566865 | +0,37% |
| 2015-05-07 | 13.909,936667 | -0,11% |
| 2015-05-06 | 13.924,775573 | -0,30% |
| 2015-05-05 | 13.966,391930 | -0,28% |
| 2015-05-04 | 14.005,310584 | +0,29% |
| 2015-04-30 | 13.964,276816 | -0,03% |
| 2015-04-29 | 13.968,283227 | -0,48% |
| 2015-04-28 | 14.035,610788 | -0,11% |
| 2015-04-27 | 14.050,779902 | +0,08% |
| 2015-04-24 | 14.039,925677 | +0,02% |
| 2015-04-23 | 14.037,505039 | -0,33% |
| 2015-04-22 | 14.083,282469 | +0,30% |
| 2015-04-21 | 14.041,338232 | -0,12% |
| 2015-04-20 | 14.057,669602 | +0,20% |
| 2015-04-17 | 14.029,446892 | -0,73% |
| 2015-04-16 | 14.132,593923 | -0,03% |
| 2015-04-15 | 14.136,814046 | -0,23% |
| 2015-04-14 | 14.169,645469 | -0,01% |
| 2015-04-13 | 14.170,915912 | -0,39% |
| 2015-04-10 | 14.226,106480 | +1,27% |
| 2015-04-09 | 14.047,989122 | +0,52% |
| 2015-04-08 | 13.975,008768 | +0,20% |
| 2015-04-07 | 13.947,101466 | +0,55% |
| 2015-04-03 | 13.870,618731 | +0,01% |
| 2015-04-02 | 13.868,798403 | +0,17% |
| 2015-04-01 | 13.845,415332 | +0,02% |
| 2015-03-31 | 13.842,356487 | -0,62% |
| 2015-03-30 | 13.928,624538 | +0,60% |
| 2015-03-27 | 13.845,501278 | -0,14% |
| 2015-03-26 | 13.864,775366 | -0,31% |
| 2015-03-25 | 13.908,334064 | -0,51% |
| 2015-03-24 | 13.980,208971 | +0,21% |
| 2015-03-23 | 13.951,596006 | -0,21% |
| 2015-03-20 | 13.980,801964 | +0,46% |
| 2015-03-19 | 13.916,832807 | -0,29% |
| 2015-03-18 | 13.957,061978 | -0,09% |
| 2015-03-17 | 13.969,677741 | -0,11% |
| 2015-03-16 | 13.984,666000 | +0,92% |
| 2015-03-13 | 13.857,056749 | -0,38% |
| 2015-03-12 | 13.910,124847 | +0,12% |
| 2015-03-11 | 13.893,675182 | +0,76% |
| 2015-03-10 | 13.788,550064 | -0,90% |
| 2015-03-09 | 13.914,055661 | -0,38% |
| 2015-03-06 | 13.967,615423 | -0,26% |
| 2015-03-05 | 14.004,181558 | +0,12% |
| 2015-03-04 | 13.987,567838 | -0,10% |
| 2015-03-03 | 14.001,590675 | -0,62% |
| 2015-03-02 | 14.089,474276 | +0,48% |
| 2015-02-27 | 14.022,049081 | +0,49% |
| 2015-02-26 | 13.953,089850 | +0,55% |
| 2015-02-25 | 13.876,825644 | +0,48% |
| 2015-02-24 | 13.810,892976 | +0,45% |
| 2015-02-23 | 13.749,125044 | +0,15% |
| 2015-02-20 | 13.727,918893 | +0,47% |
| 2015-02-19 | 13.663,984898 | +0,27% |
| 2015-02-18 | 13.627,642049 | +0,22% |
| 2015-02-17 | 13.597,791591 | -0,09% |
| 2015-02-16 | 13.610,650027 | -0,17% |
| 2015-02-13 | 13.633,485302 | +0,09% |
| 2015-02-12 | 13.621,025306 | -0,04% |
| 2015-02-11 | 13.626,942180 | +0,52% |
| 2015-02-10 | 13.556,034558 | +0,71% |
| 2015-02-09 | 13.460,560176 | -0,88% |
| 2015-02-06 | 13.580,541640 | -0,08% |
| 2015-02-05 | 13.591,719248 | +0,74% |
| 2015-02-04 | 13.491,721945 | +0,09% |
| 2015-02-03 | 13.479,640483 | +1,06% |
| 2015-02-02 | 13.338,401540 | +0,40% |
| 2015-01-30 | 13.284,927710 | -0,50% |
| 2015-01-29 | 13.351,121575 | +0,66% |
| 2015-01-28 | 13.264,121726 | -0,71% |
| 2015-01-27 | 13.359,365528 | -1,20% |
| 2015-01-26 | 13.521,757560 | +0,32% |
| 2015-01-23 | 13.478,441274 | +1,26% |
| 2015-01-22 | 13.310,705347 | +0,95% |
| 2015-01-21 | 13.185,752981 | +0,65% |
| 2015-01-20 | 13.101,218353 | +0,78% |
| 2015-01-19 | 12.999,673271 | +0,42% |
| 2015-01-16 | 12.945,258726 | +1,10% |
| 2015-01-15 | 12.804,058126 | +0,18% |
| 2015-01-14 | 12.781,299541 | -1,33% |
| 2015-01-13 | 12.953,250123 | +0,65% |
| 2015-01-12 | 12.869,003557 | -0,11% |
| 2015-01-09 | 12.883,656663 | -1,05% |
| 2015-01-08 | 13.020,629556 | +1,98% |
| 2015-01-07 | 12.767,688647 | +0,37% |
| 2015-01-06 | 12.720,713567 | -2,37% |
| 2015-01-05 | 13.029,259933 | -1,18% |
| 2014-12-31 | 13.184,933802 | -0,35% |
| 2014-12-30 | 13.230,913250 | -0,49% |
| 2014-12-29 | 13.295,485081 | +0,66% |
| 2014-12-23 | 13.207,686330 | +0,28% |
| 2014-12-22 | 13.170,283768 | +0,33% |
| 2014-12-19 | 13.126,481155 | +1,94% |
| 2014-12-18 | 12.876,620778 | +1,56% |
| 2014-12-17 | 12.678,716938 | +0,42% |
| 2014-12-16 | 12.625,097059 | -1,85% |
| 2014-12-15 | 12.863,543249 | -1,07% |
| 2014-12-12 | 13.003,114830 | -0,65% |
| 2014-12-11 | 13.088,216158 | -0,32% |
| 2014-12-10 | 13.129,574917 | -0,83% |
| 2014-12-09 | 13.239,732893 | -1,05% |
| 2014-12-08 | 13.380,192001 | +0,28% |
| 2014-12-05 | 13.342,469543 | -0,12% |
| 2014-12-04 | 13.358,081104 | -0,06% |
| 2014-12-03 | 13.366,148404 | +0,11% |
| 2014-12-02 | 13.352,072396 | +0,22% |
| 2014-12-01 | 13.322,770214 | +0,25% |
| 2014-11-28 | 13.289,678268 | +0,03% |
| 2014-11-27 | 13.286,302093 | +0,41% |
| 2014-11-26 | 13.232,574994 | +0,50% |
| 2014-11-25 | 13.166,965926 | +0,06% |
| 2014-11-24 | 13.159,106030 | +0,89% |
| 2014-11-21 | 13.043,468388 | +1,03% |
| 2014-11-20 | 12.910,712271 | +0,03% |
| 2014-11-19 | 12.906,340212 | +0,53% |
| 2014-11-18 | 12.838,608316 | +0,66% |
| 2014-11-17 | 12.754,160680 | +0,00% |
| 2014-11-14 | 12.754,138636 | +0,06% |
| 2014-11-13 | 12.746,447443 | +0,01% |
| 2014-11-12 | 12.745,152137 | -0,53% |
| 2014-11-11 | 12.813,469375 | -0,19% |
| 2014-11-10 | 12.837,505755 | +0,27% |
| 2014-11-07 | 12.803,131965 | +0,52% |
| 2014-11-06 | 12.736,940972 | +0,94% |
| 2014-11-05 | 12.618,022082 | +0,32% |
| 2014-11-04 | 12.577,800924 | -0,91% |
| 2014-11-03 | 12.693,237166 | +0,08% |
| 2014-10-31 | 12.682,889258 | +2,66% |
| 2014-10-30 | 12.353,873794 | -0,45% |
| 2014-10-29 | 12.410,217514 | +1,07% |
| 2014-10-28 | 12.278,932717 | +0,56% |
| 2014-10-27 | 12.210,955473 | -0,43% |
| 2014-10-22 | 12.263,178833 | +0,58% |
| 2014-10-21 | 12.192,110444 | +0,49% |
| 2014-10-20 | 12.132,499231 | +0,50% |
| 2014-10-17 | 12.072,668777 | +0,39% |
| 2014-10-16 | 12.025,803445 | -1,42% |
| 2014-10-15 | 12.198,838109 | -0,84% |
| 2014-10-14 | 12.302,379753 | -0,16% |
| 2014-10-13 | 12.322,623601 | -0,34% |
| 2014-10-10 | 12.364,686972 | -1,28% |
| 2014-10-09 | 12.525,620623 | +0,52% |
| 2014-10-08 | 12.461,392569 | -0,76% |
| 2014-10-07 | 12.557,442706 | -0,64% |
| 2014-10-06 | 12.638,534632 | +0,66% |
| 2014-10-03 | 12.555,378106 | -0,96% |
| 2014-10-02 | 12.677,075198 | -0,28% |
| 2014-10-01 | 12.712,287199 | +0,08% |
| 2014-09-30 | 12.701,751011 | -0,17% |
| 2014-09-29 | 12.722,949848 | +0,26% |
| 2014-09-26 | 12.690,388173 | -1,07% |
| 2014-09-25 | 12.827,274340 | +0,20% |
| 2014-09-24 | 12.802,284895 | +0,23% |
| 2014-09-23 | 12.773,149704 | -1,19% |
| 2014-09-22 | 12.927,474041 | -0,69% |
| 2014-09-19 | 13.017,703532 | +0,42% |
| 2014-09-18 | 12.963,500600 | +0,19% |
| 2014-09-17 | 12.939,166424 | +0,81% |
| 2014-09-16 | 12.835,540748 | -0,28% |
| 2014-09-15 | 12.871,049892 | -0,04% |
| 2014-09-12 | 12.875,569868 | -0,43% |
| 2014-09-11 | 12.931,233939 | +0,20% |
| 2014-09-10 | 12.905,514263 | -0,15% |
| 2014-09-09 | 12.925,525548 | -0,04% |
| 2014-09-08 | 12.930,070370 | +0,06% |
| 2014-09-05 | 12.922,612919 | -0,20% |
| 2014-09-04 | 12.949,051953 | +0,50% |
| 2014-09-03 | 12.884,999838 | +0,46% |
| 2014-09-02 | 12.826,425294 | -0,39% |
| 2014-09-01 | 12.876,313228 | +0,06% |
| 2014-08-29 | 12.868,591027 | -0,22% |
| 2014-08-28 | 12.896,685227 | -0,07% |
| 2014-08-27 | 12.906,124745 | +0,06% |
| 2014-08-26 | 12.898,656049 | +0,01% |
| 2014-08-25 | 12.897,590107 | +0,19% |
| 2014-08-22 | 12.872,974908 | 0,00% |
| 2014-08-21 | 12.873,163247 | +0,06% |
| 2014-08-19 | 12.865,796970 | +0,57% |
| 2014-08-18 | 12.792,634430 | -0,03% |
| 2014-08-15 | 12.796,221776 | +0,47% |
| 2014-08-14 | 12.735,777925 | +0,55% |
| 2014-08-13 | 12.666,535668 | +0,01% |
| 2014-08-12 | 12.665,728641 | +0,28% |
| 2014-08-11 | 12.630,285875 | +0,49% |
| 2014-08-08 | 12.569,247781 | -0,59% |
| 2014-08-07 | 12.643,621996 | +0,37% |
| 2014-08-06 | 12.596,596792 | -0,73% |
| 2014-08-05 | 12.689,547694 | -0,45% |
| 2014-08-04 | 12.746,716169 | +1,01% |
| 2014-08-01 | 12.619,765176 | -1,54% |
| 2014-07-31 | 12.817,653271 | -1,35% |
| 2014-07-30 | 12.992,802013 | -0,11% |
| 2014-07-29 | 13.006,777609 | -0,03% |
| 2014-07-28 | 13.010,611571 | -0,94% |
| 2014-07-25 | 13.133,849254 | +0,18% |
| 2014-07-24 | 13.110,622607 | +0,26% |
| 2014-07-23 | 13.077,202338 | +0,01% |
| 2014-07-22 | 13.075,605542 | +0,18% |
| 2014-07-21 | 13.052,261015 | +0,17% |
| 2014-07-18 | 13.030,154454 | -0,58% |
| 2014-07-17 | 13.106,382263 | -0,32% |
| 2014-07-16 | 13.148,917422 | +0,37% |
| 2014-07-15 | 13.100,380230 | +0,73% |
| 2014-07-14 | 13.005,733237 | +0,32% |
| 2014-07-11 | 12.964,239568 | -0,12% |
| 2014-07-10 | 12.979,532630 | -0,03% |
| 2014-07-09 | 12.983,710157 | -0,39% |
| 2014-07-08 | 13.034,681934 | -0,56% |
| 2014-07-07 | 13.107,528410 | -0,51% |
| 2014-07-04 | 13.174,542655 | +0,55% |
| 2014-07-03 | 13.102,647836 | -0,06% |
| 2014-07-02 | 13.110,655108 | +0,84% |
| 2014-07-01 | 13.000,826472 | -0,06% |
| 2014-06-30 | 13.008,981225 | +0,22% |
| 2014-06-27 | 12.981,030436 | -0,07% |
| 2014-06-26 | 12.989,809109 | -0,07% |
| 2014-06-25 | 12.998,914444 | -0,61% |
| 2014-06-24 | 13.078,866508 | +0,38% |
| 2014-06-23 | 13.028,801953 | -0,80% |
| 2014-06-20 | 13.133,955638 | -0,19% |
| 2014-06-19 | 13.159,314530 | -0,68% |
| 2014-06-18 | 13.249,500284 | +0,20% |
| 2014-06-17 | 13.222,766075 | +0,00% |
| 2014-06-16 | 13.222,180104 | -0,08% |
| 2014-06-13 | 13.232,363720 | -0,70% |
| 2014-06-12 | 13.325,197703 | +0,03% |
| 2014-06-11 | 13.321,686909 | -0,05% |
| 2014-06-10 | 13.328,771928 | -0,14% |
| 2014-06-06 | 13.348,084878 | +0,91% |
| 2014-06-05 | 13.228,316321 | +0,38% |
| 2014-06-04 | 13.178,805851 | -0,16% |
| 2014-06-03 | 13.199,946390 | -0,09% |
| 2014-06-02 | 13.211,914346 | +0,12% |
| 2014-05-30 | 13.195,428015 | -0,11% |
| 2014-05-29 | 13.209,457482 | -0,24% |
| 2014-05-28 | 13.241,086620 | +0,70% |
| 2014-05-27 | 13.148,912502 | -0,20% |
| 2014-05-26 | 13.174,976067 | +0,63% |
| 2014-05-23 | 13.092,199883 | -0,01% |
| 2014-05-22 | 13.093,371831 | -0,24% |
| 2014-05-21 | 13.124,462029 | -0,24% |
| 2014-05-20 | 13.156,410719 | +0,16% |
| 2014-05-19 | 13.135,572736 | +0,52% |
| 2014-05-16 | 13.067,361055 | -0,53% |
| 2014-05-15 | 13.136,901294 | -0,12% |
| 2014-05-14 | 13.153,338850 | +0,31% |
| 2014-05-13 | 13.112,983936 | +0,27% |
| 2014-05-12 | 13.078,105030 | +0,30% |
| 2014-05-09 | 13.038,730656 | +0,00% |
| 2014-05-08 | 13.038,112200 | +0,74% |
| 2014-05-07 | 12.941,738669 | -0,05% |
| 2014-05-06 | 12.947,704582 | +0,17% |
| 2014-05-05 | 12.926,122783 | +0,01% |
| 2014-04-30 | 12.924,826528 | -0,13% |
| 2014-04-29 | 12.941,417092 | +0,33% |
| 2014-04-28 | 12.899,315773 | -0,82% |
| 2014-04-25 | 13.005,667186 | -0,11% |
| 2014-04-24 | 13.020,041289 | +0,02% |
| 2014-04-23 | 13.017,622604 | +0,12% |
| 2014-04-22 | 13.002,045601 | +0,29% |
| 2014-04-18 | 12.964,511082 | +0,21% |
| 2014-04-17 | 12.936,848239 | +0,70% |
| 2014-04-16 | 12.846,489185 | +0,44% |
| 2014-04-15 | 12.790,467689 | +0,60% |
| 2014-04-14 | 12.714,598688 | -0,31% |
| 2014-04-11 | 12.754,743013 | -1,17% |
| 2014-04-10 | 12.905,957092 | +0,47% |
| 2014-04-09 | 12.844,983265 | +0,44% |
| 2014-04-08 | 12.788,692440 | -1,00% |
| 2014-04-07 | 12.918,263346 | -0,57% |
| 2014-04-04 | 12.992,129208 | +0,03% |
| 2014-04-03 | 12.988,516928 | +0,01% |
| 2014-04-02 | 12.986,957626 | -0,01% |
| 2014-04-01 | 12.987,693812 | +0,97% |
| 2014-03-31 | 12.863,460333 | +0,20% |
| 2014-03-28 | 12.838,058765 | +0,32% |
| 2014-03-27 | 12.796,548480 | -0,20% |
| 2014-03-26 | 12.821,557543 | +0,38% |
| 2014-03-25 | 12.772,870662 | 0,00% |
| 2014-03-24 | 12.773,006963 | +0,09% |
| 2014-03-21 | 12.761,149279 | -0,02% |
| 2014-03-20 | 12.763,199715 | -0,72% |
| 2014-03-19 | 12.855,340595 | +0,47% |
| 2014-03-18 | 12.795,333133 | +0,77% |
| 2014-03-17 | 12.697,582793 | +0,62% |
| 2014-03-14 | 12.619,590753 | -1,87% |
| 2014-03-13 | 12.860,395178 | +0,25% |
| 2014-03-12 | 12.827,973823 | -0,29% |
| 2014-03-11 | 12.865,419068 | +0,19% |
| 2014-03-10 | 12.840,402843 | -0,39% |
| 2014-03-07 | 12.890,250144 | +0,30% |
| 2014-03-06 | 12.852,233037 | -0,26% |
| 2014-03-05 | 12.885,124847 | +0,29% |
| 2014-03-04 | 12.847,690891 | -0,10% |
| 2014-03-03 | 12.860,188402 | -0,48% |
| 2014-02-28 | 12.921,900929 | +0,01% |
| 2014-02-27 | 12.920,305341 | -0,33% |
| 2014-02-26 | 12.963,513676 | +0,14% |
| 2014-02-25 | 12.945,676983 | +0,44% |
| 2014-02-24 | 12.888,850012 | +0,21% |
| 2014-02-21 | 12.861,941031 | +0,24% |
| 2014-02-20 | 12.831,116599 | -0,19% |
| 2014-02-19 | 12.855,223230 | -0,36% |
| 2014-02-18 | 12.901,767163 | +0,17% |
| 2014-02-17 | 12.879,703423 | +0,38% |
| 2014-02-14 | 12.831,565004 | +0,66% |
| 2014-02-13 | 12.747,806563 | -0,10% |
| 2014-02-12 | 12.760,578551 | +0,67% |
| 2014-02-11 | 12.675,175649 | +0,56% |
| 2014-02-10 | 12.604,341329 | +0,33% |
| 2014-02-07 | 12.563,031422 | +0,87% |
| 2014-02-06 | 12.455,051504 | +0,78% |
| 2014-02-05 | 12.358,315577 | +0,03% |
| 2014-02-04 | 12.354,395620 | -0,56% |
| 2014-02-03 | 12.423,728690 | -0,31% |
| 2014-01-31 | 12.462,244189 | +0,00% |
| 2014-01-30 | 12.461,626417 | -0,92% |
| 2014-01-29 | 12.577,480238 | -0,25% |
| 2014-01-28 | 12.609,082154 | -0,30% |
| 2014-01-27 | 12.647,394103 | -1,38% |
| 2014-01-24 | 12.824,837852 | -1,20% |
| 2014-01-23 | 12.980,856676 | -0,35% |
| 2014-01-22 | 13.025,982781 | +0,26% |
| 2014-01-21 | 12.992,238792 | +0,34% |
| 2014-01-20 | 12.947,815127 | +0,19% |
| 2014-01-17 | 12.923,660044 | -0,05% |
| 2014-01-16 | 12.930,617540 | +0,12% |
| 2014-01-15 | 12.914,617231 | +0,63% |
| 2014-01-14 | 12.833,335935 | -0,17% |
| 2014-01-13 | 12.855,164735 | -0,29% |
| 2014-01-10 | 12.893,098211 | -0,09% |
| 2014-01-09 | 12.904,099440 | -0,05% |
| 2014-01-08 | 12.910,507623 | +0,04% |
| 2014-01-07 | 12.905,864370 | -0,04% |
| 2014-01-06 | 12.911,186765 | +0,10% |
| 2014-01-03 | 12.897,826722 | -0,45% |
| 2014-01-02 | 12.955,632618 | +0,28% |
| 2013-12-31 | 12.919,130729 | +0,28% |
| 2013-12-30 | 12.883,014870 | +0,91% |
| 2013-12-23 | 12.766,921403 | +0,03% |
| 2013-12-20 | 12.763,467454 | -0,06% |
| 2013-12-19 | 12.770,702215 | +0,80% |
| 2013-12-18 | 12.669,794923 | +0,48% |
| 2013-12-17 | 12.609,590205 | -0,08% |
| 2013-12-16 | 12.619,910683 | +0,53% |
| 2013-12-13 | 12.553,563435 | -0,49% |
| 2013-12-12 | 12.614,845517 | -0,65% |
| 2013-12-11 | 12.697,978262 | +0,10% |
| 2013-12-10 | 12.685,360370 | +0,11% |
| 2013-12-09 | 12.671,810082 | +0,56% |
| 2013-12-06 | 12.600,885156 | -0,16% |
| 2013-12-05 | 12.621,273803 | +0,08% |
| 2013-12-04 | 12.611,787265 | -0,68% |
| 2013-12-03 | 12.698,724982 | -0,16% |
| 2013-12-02 | 12.719,660357 | -0,32% |
| 2013-11-29 | 12.760,518438 | +0,15% |
| 2013-11-28 | 12.741,195336 | -0,07% |
| 2013-11-27 | 12.750,144475 | +0,09% |
| 2013-11-26 | 12.738,443693 | +0,13% |
| 2013-11-25 | 12.721,722605 | +0,40% |
| 2013-11-22 | 12.671,285327 | +0,38% |
| 2013-11-21 | 12.623,175863 | +0,03% |
| 2013-11-20 | 12.619,591669 | -0,13% |
| 2013-11-19 | 12.635,446864 | -0,03% |
| 2013-11-18 | 12.639,660578 | +0,17% |
| 2013-11-15 | 12.617,962844 | +0,39% |
| 2013-11-14 | 12.568,984048 | +0,73% |
| 2013-11-13 | 12.477,477257 | -0,25% |
| 2013-11-12 | 12.508,622765 | +0,14% |
| 2013-11-11 | 12.491,230414 | +0,37% |
| 2013-11-08 | 12.444,867077 | -1,00% |
| 2013-11-07 | 12.570,812908 | +0,75% |
| 2013-11-06 | 12.477,558200 | +1,40% |
| 2013-11-05 | 12.305,768954 | -0,55% |
| 2013-11-04 | 12.373,888664 | +0,01% |
| 2013-10-31 | 12.372,157520 | +0,10% |
| 2013-10-30 | 12.359,401589 | +0,60% |
| 2013-10-29 | 12.285,925389 | +0,70% |
| 2013-10-28 | 12.200,785717 | -0,03% |
| 2013-10-25 | 12.204,316620 | +0,07% |
| 2013-10-24 | 12.195,927910 | +0,24% |
| 2013-10-22 | 12.166,241812 | +0,08% |
| 2013-10-21 | 12.156,094749 | +0,46% |
| 2013-10-18 | 12.100,875669 | +0,60% |
| 2013-10-17 | 12.028,190817 | +0,56% |
| 2013-10-16 | 11.961,055443 | -0,16% |
| 2013-10-15 | 11.980,398450 | +0,50% |
| 2013-10-14 | 11.920,970115 | +0,49% |
| 2013-10-11 | 11.862,997886 | +0,64% |
| 2013-10-10 | 11.787,164012 | +0,52% |
| 2013-10-09 | 11.726,169792 | +0,01% |
| 2013-10-08 | 11.724,480151 | -0,18% |
| 2013-10-07 | 11.745,833874 | -0,10% |
| 2013-10-04 | 11.758,086444 | -0,18% |
| 2013-10-03 | 11.779,387305 | -0,08% |
| 2013-10-02 | 11.788,518094 | +0,33% |
| 2013-10-01 | 11.749,718325 | +0,05% |
| 2013-09-30 | 11.743,781763 | -0,52% |
| 2013-09-27 | 11.804,782774 | +0,36% |
| 2013-09-26 | 11.762,531956 | -0,13% |
| 2013-09-25 | 11.777,889135 | -0,22% |
| 2013-09-24 | 11.803,900571 | +0,31% |
| 2013-09-23 | 11.767,562403 | -0,21% |
| 2013-09-20 | 11.791,879310 | -0,41% |
| 2013-09-19 | 11.840,040949 | +0,70% |
| 2013-09-18 | 11.757,706351 | +0,23% |
| 2013-09-17 | 11.730,956379 | -0,04% |
| 2013-09-16 | 11.735,736306 | +0,27% |
| 2013-09-13 | 11.703,558161 | -0,16% |
| 2013-09-12 | 11.721,825774 | +0,09% |
| 2013-09-11 | 11.711,079211 | +0,42% |
| 2013-09-10 | 11.661,579043 | +0,85% |
| 2013-09-09 | 11.563,390128 | +0,14% |
| 2013-09-06 | 11.546,824450 | +0,20% |
| 2013-09-05 | 11.523,957391 | +0,64% |
| 2013-09-04 | 11.450,980835 | -0,37% |
| 2013-09-03 | 11.493,075932 | +0,08% |
| 2013-09-02 | 11.484,280622 | +0,42% |
| 2013-08-30 | 11.436,324706 | -0,04% |
| 2013-08-29 | 11.440,722110 | +0,58% |
| 2013-08-28 | 11.374,973430 | -0,54% |
| 2013-08-27 | 11.436,905992 | -0,63% |
| 2013-08-26 | 11.509,089404 | +0,09% |
| 2013-08-23 | 11.499,290099 | +0,27% |
| 2013-08-22 | 11.468,355665 | +0,25% |
| 2013-08-21 | 11.440,049709 | -0,06% |
| 2013-08-16 | 11.446,613850 | -0,43% |
| 2013-08-15 | 11.495,945870 | -0,44% |
| 2013-08-14 | 11.546,409511 | -0,02% |
| 2013-08-13 | 11.548,183317 | +0,43% |
| 2013-08-12 | 11.498,689652 | -0,18% |
| 2013-08-09 | 11.519,679837 | -0,04% |
| 2013-08-08 | 11.523,888527 | -0,27% |
| 2013-08-07 | 11.555,384577 | -0,40% |
| 2013-08-06 | 11.601,851641 | -0,21% |
| 2013-08-05 | 11.626,606515 | +0,07% |
| 2013-08-02 | 11.618,870588 | +0,24% |
| 2013-08-01 | 11.590,476994 | -0,32% |
| 2013-07-31 | 11.627,451074 | -0,19% |
| 2013-07-30 | 11.650,011889 | +0,19% |
| 2013-07-29 | 11.628,182727 | -0,44% |
| 2013-07-26 | 11.679,609285 | +0,52% |
| 2013-07-25 | 11.619,740249 | -0,49% |
| 2013-07-24 | 11.677,058049 | +0,09% |
| 2013-07-23 | 11.666,698360 | +0,25% |
| 2013-07-22 | 11.637,037170 | +0,25% |
| 2013-07-19 | 11.607,630711 | +0,19% |
| 2013-07-18 | 11.585,525864 | -0,11% |
| 2013-07-17 | 11.598,793923 | -0,25% |
| 2013-07-16 | 11.627,318603 | -0,14% |
| 2013-07-15 | 11.643,642484 | +0,11% |
| 2013-07-12 | 11.631,378826 | +0,36% |
| 2013-07-11 | 11.589,229701 | +0,57% |
| 2013-07-10 | 11.523,380838 | +0,27% |
| 2013-07-09 | 11.492,759600 | +0,47% |
| 2013-07-08 | 11.439,245165 | +0,14% |
| 2013-07-05 | 11.423,265860 | +0,21% |
| 2013-07-04 | 11.398,942503 | +0,65% |
| 2013-07-03 | 11.325,035668 | -0,55% |
| 2013-07-02 | 11.387,939153 | +0,09% |
| 2013-07-01 | 11.377,288933 | +0,49% |
| 2013-06-28 | 11.321,886775 | +0,20% |
| 2013-06-27 | 11.298,953760 | +0,52% |
| 2013-06-26 | 11.240,805201 | +0,25% |
| 2013-06-25 | 11.212,774084 | +0,35% |
| 2013-06-24 | 11.174,176488 | -0,61% |
| 2013-06-21 | 11.242,542392 | -0,74% |
| 2013-06-20 | 11.325,909402 | -1,29% |
| 2013-06-19 | 11.474,044874 | -0,28% |
| 2013-06-18 | 11.505,869415 | +0,48% |
| 2013-06-17 | 11.450,998016 | +0,37% |
| 2013-06-14 | 11.408,287051 | +0,31% |
| 2013-06-13 | 11.372,734371 | -0,55% |
| 2013-06-12 | 11.436,081472 | +0,24% |
| 2013-06-11 | 11.409,145557 | -0,52% |
| 2013-06-10 | 11.469,316405 | +0,32% |
| 2013-06-07 | 11.433,210277 | -0,30% |
| 2013-06-06 | 11.467,350546 | -0,18% |
| 2013-06-05 | 11.487,833797 | -0,11% |
| 2013-06-04 | 11.500,824127 | +0,29% |
| 2013-06-03 | 11.467,939458 | -0,49% |
| 2013-05-31 | 11.523,902506 | -0,21% |
| 2013-05-30 | 11.547,902467 | -0,47% |
| 2013-05-29 | 11.602,247121 | -0,19% |
| 2013-05-28 | 11.623,905571 | +0,38% |
| 2013-05-27 | 11.579,705695 | +0,41% |
| 2013-05-24 | 11.531,979097 | -0,42% |
| 2013-05-23 | 11.580,733090 | -0,54% |
| 2013-05-22 | 11.644,108752 | +0,26% |
| 2013-05-21 | 11.613,407976 | +0,49% |
| 2013-05-17 | 11.557,061121 | +0,09% |
| 2013-05-16 | 11.546,940354 | +0,46% |
| 2013-05-15 | 11.494,029526 | +0,53% |
| 2013-05-14 | 11.433,215923 | +0,29% |
| 2013-05-13 | 11.399,844984 | +0,16% |
| 2013-05-10 | 11.381,481025 | +0,45% |
| 2013-05-09 | 11.330,411656 | -0,09% |
| 2013-05-08 | 11.340,998297 | +0,13% |
| 2013-05-07 | 11.326,128053 | +0,03% |
| 2013-05-06 | 11.323,040461 | +0,41% |
| 2013-05-03 | 11.276,872818 | +0,60% |
| 2013-05-02 | 11.209,303730 | +0,31% |
| 2013-04-30 | 11.174,716253 | +0,70% |
| 2013-04-29 | 11.096,895227 | -0,13% |
| 2013-04-26 | 11.111,780327 | -0,17% |
| 2013-04-25 | 11.130,889739 | +0,26% |
| 2013-04-24 | 11.102,192127 | +0,48% |
| 2013-04-23 | 11.049,231924 | +0,15% |
| 2013-04-22 | 11.032,964216 | +0,17% |
| 2013-04-19 | 11.014,586936 | +0,22% |
| 2013-04-18 | 10.990,828709 | -0,30% |
| 2013-04-17 | 11.023,626399 | +0,16% |
| 2013-04-16 | 11.005,600946 | -0,38% |
| 2013-04-15 | 11.047,368123 | -0,52% |
| 2013-04-12 | 11.105,495067 | +0,41% |
| 2013-04-11 | 11.060,506327 | +0,87% |
| 2013-04-10 | 10.965,233009 | -0,12% |
| 2013-04-09 | 10.978,711162 | +0,08% |
| 2013-04-08 | 10.969,573056 | -0,22% |
| 2013-04-05 | 10.993,647414 | +0,07% |
| 2013-04-04 | 10.985,670564 | -0,21% |
| 2013-04-03 | 11.009,321599 | +0,62% |
| 2013-04-02 | 10.942,007777 | -0,21% |
| 2013-03-28 | 10.965,208641 | -0,28% |
| 2013-03-27 | 10.995,598365 | +0,30% |
| 2013-03-26 | 10.962,356002 | +0,22% |
| 2013-03-25 | 10.938,223448 | +0,59% |
| 2013-03-22 | 10.873,888201 | -0,40% |
| 2013-03-21 | 10.917,639444 | +0,07% |
| 2013-03-20 | 10.909,671695 | +0,34% |
| 2013-03-19 | 10.872,746001 | -0,21% |
| 2013-03-18 | 10.895,893134 | -0,21% |
| 2013-03-14 | 10.919,191130 | +0,02% |
| 2013-03-13 | 10.917,338520 | -0,14% |
| 2013-03-12 | 10.933,080795 | +0,19% |
| 2013-03-11 | 10.911,918250 | +0,12% |
| 2013-03-08 | 10.898,526679 | +0,16% |
| 2013-03-07 | 10.881,558315 | +0,17% |
| 2013-03-06 | 10.863,343470 | +0,82% |
| 2013-03-05 | 10.775,124991 | -0,04% |
| 2013-03-04 | 10.778,933117 | -0,15% |
| 2013-03-01 | 10.795,029600 | +0,12% |
| 2013-02-28 | 10.781,692415 | +0,50% |
| 2013-02-27 | 10.728,008908 | -0,20% |
| 2013-02-26 | 10.749,539200 | -0,06% |
| 2013-02-25 | 10.755,587470 | +0,28% |
| 2013-02-22 | 10.725,282093 | -0,35% |
| 2013-02-21 | 10.763,110992 | -0,04% |
| 2013-02-20 | 10.766,899402 | +0,33% |
| 2013-02-19 | 10.731,410905 | +0,08% |
| 2013-02-18 | 10.723,100282 | +0,25% |
| 2013-02-15 | 10.696,600946 | -0,04% |
| 2013-02-14 | 10.700,632147 | +0,20% |
| 2013-02-13 | 10.679,000737 | +0,12% |
| 2013-02-12 | 10.666,445417 | +0,03% |
| 2013-02-11 | 10.663,534755 | +0,38% |
| 2013-02-08 | 10.623,347954 | -0,21% |
| 2013-02-07 | 10.646,068372 | +0,07% |
| 2013-02-06 | 10.638,561476 | +0,61% |
| 2013-02-05 | 10.574,171765 | -0,73% |
| 2013-02-04 | 10.652,277086 | +0,61% |
| 2013-02-01 | 10.587,680420 | -0,08% |
| 2013-01-31 | 10.596,221081 | +0,00% |
| 2013-01-30 | 10.595,810812 | +0,52% |
| 2013-01-29 | 10.541,015853 | -0,23% |
| 2013-01-28 | 10.565,332750 | +0,26% |
| 2013-01-25 | 10.538,371982 | -0,10% |
| 2013-01-24 | 10.548,733525 | -0,03% |
| 2013-01-23 | 10.551,941860 | -0,14% |
| 2013-01-22 | 10.566,909792 | +0,14% |
| 2013-01-21 | 10.552,353457 | +0,21% |
| 2013-01-18 | 10.530,519077 | +0,26% |
| 2013-01-17 | 10.503,500815 | -0,03% |
| 2013-01-16 | 10.506,953437 | -0,07% |
| 2013-01-15 | 10.514,765116 | +0,35% |
| 2013-01-14 | 10.478,435262 | -0,01% |
| 2013-01-11 | 10.479,125950 | +0,02% |
| 2013-01-10 | 10.476,571669 | +0,17% |
| 2013-01-09 | 10.458,862186 | -0,18% |
| 2013-01-08 | 10.478,199904 | -0,23% |
| 2013-01-07 | 10.502,777483 | +0,28% |
| 2013-01-04 | 10.473,004635 | -0,31% |
| 2013-01-03 | 10.505,097220 | +1,10% |
| 2013-01-02 | 10.390,579759 | +0,55% |
| 2012-12-28 | 10.333,838920 | +0,04% |
| 2012-12-27 | 10.329,800756 | -0,10% |
| 2012-12-21 | 10.339,753097 | +0,16% |
| 2012-12-20 | 10.322,960466 | -0,04% |
| 2012-12-19 | 10.327,492194 | +0,28% |
| 2012-12-18 | 10.299,100669 | +0,06% |
| 2012-12-17 | 10.293,436095 | +0,02% |
| 2012-12-14 | 10.291,385262 | -0,04% |
| 2012-12-13 | 10.295,779470 | +0,26% |
| 2012-12-12 | 10.268,787170 | +0,02% |
| 2012-12-11 | 10.267,084959 | +0,23% |
| 2012-12-10 | 10.243,570889 | +0,18% |
| 2012-12-07 | 10.224,953128 | +0,09% |
| 2012-12-06 | 10.215,713493 | +0,29% |
| 2012-12-05 | 10.185,946067 | -0,07% |
| 2012-12-04 | 10.193,247960 | -0,09% |
| 2012-12-03 | 10.202,333790 | +0,21% |
| 2012-11-30 | 10.181,285524 | +0,18% |
| 2012-11-29 | 10.162,980428 | +0,22% |
| 2012-11-28 | 10.140,645778 | -0,17% |
| 2012-11-27 | 10.157,491566 | +0,02% |
| 2012-11-26 | 10.155,334078 | +0,44% |
| 2012-11-23 | 10.111,040717 | +0,17% |
| 2012-11-22 | 10.094,088189 | +0,01% |
| 2012-11-21 | 10.092,909577 | +0,03% |
| 2012-11-20 | 10.090,347810 | +0,61% |
| 2012-11-19 | 10.029,585423 | +0,02% |
| 2012-11-16 | 10.027,595374 | -0,20% |
| 2012-11-15 | 10.047,740555 | -0,35% |
| 2012-11-14 | 10.083,029927 | -0,02% |
| 2012-11-13 | 10.085,356676 | -0,04% |
| 2012-11-12 | 10.089,613365 | +0,15% |
| 2012-11-09 | 10.074,383650 | -0,28% |
| 2012-11-08 | 10.102,347698 | -0,49% |
| 2012-11-07 | 10.151,802497 | +0,41% |
| 2012-11-06 | 10.110,361743 | -0,17% |
| 2012-11-05 | 10.127,265608 | +0,80% |
| 2012-10-31 | 10.047,294713 | +0,26% |
| 2012-10-30 | 10.021,728546 | -0,07% |
| 2012-10-29 | 10.029,224122 | -0,41% |
| 2012-10-26 | 10.070,042722 | -0,11% |
| 2012-10-25 | 10.081,340047 | -0,07% |
| 2012-10-24 | 10.088,028803 | -1,39% |
| 2012-10-19 | 10.230,516949 | +0,02% |
| 2012-10-18 | 10.228,378752 | +0,55% |
| 2012-10-17 | 10.172,899504 | +0,19% |
| 2012-10-16 | 10.153,115599 | +0,27% |
| 2012-10-15 | 10.125,403275 | +0,28% |
| 2012-10-12 | 10.097,533143 | +0,19% |
| 2012-10-11 | 10.078,236401 | -0,19% |
| 2012-10-10 | 10.097,074506 | -0,07% |
| 2012-10-09 | 10.104,022202 | -0,24% |
| 2012-10-08 | 10.128,556145 | +0,33% |
| 2012-10-05 | 10.095,047364 | +0,19% |
| 2012-10-04 | 10.076,073175 | +0,04% |
| 2012-10-03 | 10.072,519888 | +0,09% |
| 2012-10-02 | 10.063,843994 | +0,27% |
| 2012-10-01 | 10.037,168910 | -0,22% |
| 2012-09-28 | 10.058,904328 | +0,20% |
| 2012-09-27 | 10.038,529305 | -0,43% |
| 2012-09-26 | 10.082,022560 | -0,29% |
| 2012-09-25 | 10.111,810334 | +0,11% |
| 2012-09-24 | 10.100,303161 | +0,09% |
| 2012-09-21 | 10.090,722208 | -0,14% |
| 2012-09-20 | 10.104,779446 | +0,16% |
| 2012-09-19 | 10.089,021542 | -0,10% |
| 2012-09-18 | 10.099,021865 | -0,07% |
| 2012-09-17 | 10.105,694574 | +0,38% |
| 2012-09-14 | 10.067,806960 | +0,24% |
| 2012-09-13 | 10.043,323066 | +0,30% |
| 2012-09-12 | 10.012,908865 | +0,17% |
| 2012-09-11 | 9.995,850570 | +0,07% |
| 2012-09-10 | 9.988,888724 | +0,31% |
| 2012-09-07 | 9.957,661670 | +0,53% |
| 2012-09-06 | 9.905,264635 | -0,17% |
| 2012-09-05 | 9.922,126968 | -0,19% |
| 2012-09-04 | 9.941,352856 | +0,53% |
| 2012-09-03 | 9.889,368397 | +0,24% |
| 2012-08-31 | 9.866,051581 | -0,29% |
| 2012-08-30 | 9.895,236513 | +0,13% |
| 2012-08-29 | 9.882,775250 | +0,03% |
| 2012-08-28 | 9.880,205027 | -1,35% |
| 2012-08-27 | 10.015,061244 | +0,06% |
| 2012-08-24 | 10.009,339078 | +0,10% |
| 2012-08-23 | 9.999,691284 | +0,01% |
| 2012-08-22 | 9.998,356799 | – |