Aktuális árfolyam
11.425,6246
2016-10-27
Eszközérték
864 M
Forint
Hozam (Összes)
+14,22%
Évesített hozam (CAGR)
+3,34%
Maximum ár
11.604,0400
Minimum ár
9.864,9687
Volatilitás
4,04%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2016-10-27 | 11.425,624616 | 0,00% |
| 2016-10-26 | 11.425,829479 | 0,00% |
| 2016-10-25 | 11.425,898375 | +0,00% |
| 2016-10-24 | 11.425,851519 | +0,00% |
| 2016-10-21 | 11.425,784638 | +0,00% |
| 2016-10-20 | 11.425,729183 | +0,00% |
| 2016-10-19 | 11.425,631583 | 0,00% |
| 2016-10-18 | 11.425,750710 | +0,00% |
| 2016-10-17 | 11.425,574050 | +0,00% |
| 2016-10-15 | 11.425,536416 | +0,00% |
| 2016-10-14 | 11.425,536416 | 0,00% |
| 2016-10-13 | 11.425,545295 | +0,00% |
| 2016-10-12 | 11.425,533683 | +0,00% |
| 2016-10-11 | 11.425,522224 | +0,00% |
| 2016-10-10 | 11.425,493032 | +0,00% |
| 2016-10-07 | 11.425,478023 | +0,00% |
| 2016-10-06 | 11.425,454198 | +0,00% |
| 2016-10-05 | 11.425,431372 | +0,00% |
| 2016-10-04 | 11.425,407838 | +0,00% |
| 2016-10-03 | 11.425,375975 | +0,00% |
| 2016-09-30 | 11.425,329120 | +0,00% |
| 2016-09-29 | 11.425,305314 | +0,00% |
| 2016-09-28 | 11.425,283342 | +0,00% |
| 2016-09-27 | 11.425,250038 | 0,00% |
| 2016-09-26 | 11.425,262411 | +0,00% |
| 2016-09-23 | 11.425,252656 | +0,00% |
| 2016-09-22 | 11.425,235828 | +0,00% |
| 2016-09-21 | 11.425,219797 | 0,00% |
| 2016-09-20 | 11.425,253823 | +0,00% |
| 2016-09-19 | 11.425,055138 | +0,00% |
| 2016-09-16 | 11.424,856704 | +0,00% |
| 2016-09-15 | 11.424,765067 | +0,00% |
| 2016-09-14 | 11.424,693111 | 0,00% |
| 2016-09-13 | 11.424,722017 | +0,00% |
| 2016-09-12 | 11.424,524172 | +0,00% |
| 2016-09-09 | 11.424,329621 | +0,00% |
| 2016-09-08 | 11.424,320579 | +0,00% |
| 2016-09-07 | 11.424,258486 | +0,00% |
| 2016-09-06 | 11.424,239741 | +0,00% |
| 2016-09-05 | 11.424,178385 | +0,00% |
| 2016-09-02 | 11.423,980656 | +0,00% |
| 2016-09-01 | 11.423,881852 | +0,00% |
| 2016-08-31 | 11.423,810395 | +0,00% |
| 2016-08-30 | 11.423,766144 | +0,00% |
| 2016-08-29 | 11.423,753853 | +0,00% |
| 2016-08-26 | 11.423,565078 | +0,00% |
| 2016-08-25 | 11.423,499897 | +0,00% |
| 2016-08-24 | 11.423,436328 | +0,00% |
| 2016-08-23 | 11.423,338747 | +0,00% |
| 2016-08-22 | 11.423,272408 | +0,00% |
| 2016-08-19 | 11.423,209833 | +0,00% |
| 2016-08-18 | 11.423,007851 | +0,00% |
| 2016-08-17 | 11.422,942065 | +0,00% |
| 2016-08-16 | 11.422,878425 | +0,00% |
| 2016-08-15 | 11.422,812657 | +0,00% |
| 2016-08-12 | 11.422,675113 | +0,00% |
| 2016-08-11 | 11.422,610297 | +0,00% |
| 2016-08-10 | 11.422,545673 | +0,00% |
| 2016-08-09 | 11.422,424098 | 0,00% |
| 2016-08-08 | 11.422,467063 | +0,00% |
| 2016-08-05 | 11.422,112894 | +0,00% |
| 2016-08-04 | 11.422,046355 | +0,00% |
| 2016-08-03 | 11.421,999438 | +0,00% |
| 2016-08-02 | 11.421,933012 | +0,00% |
| 2016-08-01 | 11.421,866943 | +0,00% |
| 2016-07-29 | 11.421,719051 | +0,00% |
| 2016-07-28 | 11.421,652904 | +0,00% |
| 2016-07-27 | 11.421,597752 | +0,00% |
| 2016-07-26 | 11.421,532610 | +0,00% |
| 2016-07-25 | 11.421,467413 | +0,00% |
| 2016-07-22 | 11.421,240816 | +0,00% |
| 2016-07-21 | 11.421,161683 | +0,00% |
| 2016-07-20 | 11.421,082786 | +0,00% |
| 2016-07-19 | 11.421,017819 | +0,00% |
| 2016-07-18 | 11.420,752580 | +0,00% |
| 2016-07-15 | 11.420,529343 | +0,00% |
| 2016-07-14 | 11.420,479494 | +0,00% |
| 2016-07-13 | 11.420,209647 | +0,00% |
| 2016-07-12 | 11.420,135327 | +0,00% |
| 2016-07-11 | 11.420,039496 | +0,00% |
| 2016-07-08 | 11.419,881785 | +0,00% |
| 2016-07-07 | 11.419,785053 | +0,00% |
| 2016-07-06 | 11.419,665437 | +0,00% |
| 2016-07-05 | 11.419,478792 | +0,00% |
| 2016-07-04 | 11.419,463948 | +0,00% |
| 2016-07-01 | 11.419,272707 | +0,00% |
| 2016-06-30 | 11.419,210267 | +0,00% |
| 2016-06-29 | 11.419,009745 | +0,00% |
| 2016-06-28 | 11.418,889797 | +0,00% |
| 2016-06-27 | 11.418,831753 | +0,00% |
| 2016-06-24 | 11.418,484063 | 0,00% |
| 2016-06-23 | 11.418,489136 | +0,00% |
| 2016-06-22 | 11.418,445256 | +0,00% |
| 2016-06-21 | 11.418,341997 | +0,00% |
| 2016-06-20 | 11.418,142565 | +0,00% |
| 2016-06-17 | 11.417,728819 | +0,00% |
| 2016-06-16 | 11.417,681235 | +0,00% |
| 2016-06-15 | 11.417,593614 | +0,00% |
| 2016-06-14 | 11.417,510786 | +0,00% |
| 2016-06-13 | 11.417,444356 | +0,00% |
| 2016-06-10 | 11.417,240200 | +0,00% |
| 2016-06-09 | 11.417,041014 | +0,00% |
| 2016-06-08 | 11.416,915229 | +0,00% |
| 2016-06-07 | 11.416,795813 | +0,00% |
| 2016-06-06 | 11.416,571656 | +0,00% |
| 2016-06-03 | 11.416,472350 | +0,00% |
| 2016-06-02 | 11.416,245331 | +0,00% |
| 2016-06-01 | 11.416,024708 | +0,00% |
| 2016-05-31 | 11.415,985930 | +0,00% |
| 2016-05-30 | 11.415,741365 | +0,00% |
| 2016-05-27 | 11.415,429845 | +0,00% |
| 2016-05-26 | 11.415,312860 | +0,00% |
| 2016-05-25 | 11.415,208324 | +0,00% |
| 2016-05-24 | 11.414,988524 | +0,00% |
| 2016-05-23 | 11.414,792539 | +0,00% |
| 2016-05-20 | 11.414,274780 | +0,00% |
| 2016-05-19 | 11.413,959895 | +0,00% |
| 2016-05-18 | 11.413,772382 | +0,00% |
| 2016-05-17 | 11.413,573607 | +0,01% |
| 2016-05-13 | 11.412,820899 | +0,00% |
| 2016-05-12 | 11.412,614488 | +0,00% |
| 2016-05-11 | 11.412,417547 | +0,00% |
| 2016-05-10 | 11.412,177611 | +0,00% |
| 2016-05-09 | 11.411,963696 | +0,00% |
| 2016-05-06 | 11.411,579735 | +0,00% |
| 2016-05-05 | 11.411,147156 | +0,00% |
| 2016-05-04 | 11.410,971966 | +0,00% |
| 2016-05-03 | 11.410,860918 | +0,00% |
| 2016-05-02 | 11.410,566116 | +0,00% |
| 2016-04-29 | 11.410,088629 | +0,00% |
| 2016-04-28 | 11.409,913398 | +0,00% |
| 2016-04-27 | 11.409,670192 | +0,00% |
| 2016-04-26 | 11.409,480374 | +0,00% |
| 2016-04-25 | 11.409,302003 | +0,01% |
| 2016-04-22 | 11.408,722542 | +0,00% |
| 2016-04-21 | 11.408,526908 | 0,00% |
| 2016-04-20 | 11.408,918223 | 0,00% |
| 2016-04-19 | 11.408,940672 | +0,01% |
| 2016-04-18 | 11.407,951608 | 0,00% |
| 2016-04-15 | 11.408,047236 | +0,00% |
| 2016-04-14 | 11.407,568583 | +0,00% |
| 2016-04-13 | 11.407,160444 | +0,00% |
| 2016-04-12 | 11.406,749213 | +0,01% |
| 2016-04-11 | 11.406,061105 | +0,01% |
| 2016-04-08 | 11.404,459268 | +0,00% |
| 2016-04-07 | 11.403,906105 | -0,01% |
| 2016-04-06 | 11.404,914512 | 0,00% |
| 2016-04-05 | 11.405,239523 | +0,01% |
| 2016-04-04 | 11.404,517049 | +0,00% |
| 2016-04-01 | 11.404,413474 | 0,00% |
| 2016-03-31 | 11.404,967208 | 0,00% |
| 2016-03-30 | 11.405,159310 | +0,00% |
| 2016-03-29 | 11.405,015088 | -0,14% |
| 2016-03-25 | 11.420,524837 | 0,00% |
| 2016-03-24 | 11.420,534521 | +0,26% |
| 2016-03-23 | 11.391,185963 | -0,06% |
| 2016-03-22 | 11.398,046570 | +0,13% |
| 2016-03-21 | 11.383,708325 | +0,04% |
| 2016-03-18 | 11.379,681728 | -0,05% |
| 2016-03-17 | 11.385,553039 | +0,20% |
| 2016-03-16 | 11.362,484323 | +0,32% |
| 2016-03-11 | 11.326,600778 | -0,11% |
| 2016-03-10 | 11.339,526293 | -0,11% |
| 2016-03-09 | 11.352,510937 | +0,02% |
| 2016-03-08 | 11.349,687836 | +0,47% |
| 2016-03-07 | 11.296,691763 | +0,38% |
| 2016-03-04 | 11.253,643430 | +0,52% |
| 2016-03-03 | 11.195,108685 | +0,08% |
| 2016-03-02 | 11.186,364019 | +0,23% |
| 2016-03-01 | 11.160,615831 | +0,09% |
| 2016-02-29 | 11.150,552441 | +0,15% |
| 2016-02-26 | 11.133,835383 | +0,21% |
| 2016-02-25 | 11.110,038439 | +0,09% |
| 2016-02-24 | 11.100,270871 | -0,06% |
| 2016-02-23 | 11.106,925215 | -0,13% |
| 2016-02-22 | 11.121,802049 | +0,23% |
| 2016-02-19 | 11.096,494455 | +0,12% |
| 2016-02-18 | 11.083,170312 | -0,02% |
| 2016-02-17 | 11.084,988012 | +0,00% |
| 2016-02-16 | 11.084,835712 | -0,03% |
| 2016-02-15 | 11.087,630352 | +0,02% |
| 2016-02-12 | 11.085,734872 | +0,01% |
| 2016-02-11 | 11.085,110295 | -0,03% |
| 2016-02-10 | 11.088,159222 | 0,00% |
| 2016-02-09 | 11.088,538201 | +0,01% |
| 2016-02-08 | 11.087,507819 | +0,03% |
| 2016-02-05 | 11.084,431095 | -0,02% |
| 2016-02-04 | 11.086,623848 | -0,16% |
| 2016-02-03 | 11.103,889485 | +0,06% |
| 2016-02-02 | 11.097,758096 | -0,01% |
| 2016-02-01 | 11.098,355809 | +0,01% |
| 2016-01-29 | 11.097,296368 | +0,08% |
| 2016-01-28 | 11.087,920506 | -0,08% |
| 2016-01-27 | 11.097,290941 | 0,00% |
| 2016-01-26 | 11.097,465963 | +0,01% |
| 2016-01-25 | 11.096,552423 | +0,02% |
| 2016-01-22 | 11.094,812559 | +0,01% |
| 2016-01-21 | 11.093,426429 | -0,01% |
| 2016-01-20 | 11.094,320589 | +0,08% |
| 2016-01-19 | 11.085,268496 | +0,03% |
| 2016-01-18 | 11.081,592414 | -0,05% |
| 2016-01-15 | 11.087,314595 | -0,03% |
| 2016-01-14 | 11.090,733175 | +0,03% |
| 2016-01-13 | 11.087,450374 | +0,01% |
| 2016-01-12 | 11.086,563896 | -0,18% |
| 2016-01-11 | 11.107,057062 | -0,05% |
| 2016-01-08 | 11.112,939068 | +0,18% |
| 2016-01-07 | 11.092,995765 | +0,12% |
| 2016-01-06 | 11.079,772599 | +0,03% |
| 2016-01-05 | 11.076,569551 | -0,08% |
| 2016-01-04 | 11.085,324982 | -0,11% |
| 2015-12-31 | 11.097,247269 | -0,07% |
| 2015-12-30 | 11.105,508228 | -0,08% |
| 2015-12-29 | 11.114,896953 | +0,04% |
| 2015-12-23 | 11.110,531451 | -0,02% |
| 2015-12-22 | 11.112,948927 | +0,05% |
| 2015-12-21 | 11.107,256007 | -0,06% |
| 2015-12-18 | 11.113,745154 | +0,13% |
| 2015-12-17 | 11.099,213795 | +0,08% |
| 2015-12-16 | 11.090,456447 | -0,36% |
| 2015-12-15 | 11.130,679226 | -0,01% |
| 2015-12-14 | 11.132,286768 | +0,18% |
| 2015-12-11 | 11.111,779908 | +0,06% |
| 2015-12-10 | 11.104,730172 | -0,07% |
| 2015-12-09 | 11.112,721434 | -0,26% |
| 2015-12-08 | 11.141,697902 | +0,58% |
| 2015-12-07 | 11.077,200163 | -0,08% |
| 2015-12-04 | 11.086,520466 | 0,00% |
| 2015-12-03 | 11.086,730840 | -0,10% |
| 2015-12-02 | 11.097,322318 | -0,07% |
| 2015-12-01 | 11.105,003496 | -0,16% |
| 2015-11-30 | 11.122,574666 | +0,05% |
| 2015-11-27 | 11.116,543434 | +0,00% |
| 2015-11-26 | 11.116,370220 | +0,06% |
| 2015-11-25 | 11.109,351996 | +0,01% |
| 2015-11-24 | 11.108,123698 | -0,10% |
| 2015-11-23 | 11.119,348580 | +0,08% |
| 2015-11-20 | 11.110,620475 | +0,05% |
| 2015-11-19 | 11.104,999741 | +0,02% |
| 2015-11-18 | 11.103,085589 | -0,07% |
| 2015-11-17 | 11.110,853659 | +0,00% |
| 2015-11-16 | 11.110,551983 | -0,05% |
| 2015-11-13 | 11.115,563584 | -0,06% |
| 2015-11-12 | 11.122,482700 | -0,19% |
| 2015-11-11 | 11.143,852071 | -0,04% |
| 2015-11-10 | 11.148,783676 | -0,04% |
| 2015-11-09 | 11.153,527850 | -0,05% |
| 2015-11-06 | 11.159,007115 | +0,03% |
| 2015-11-05 | 11.155,686033 | +0,11% |
| 2015-11-04 | 11.143,356099 | +0,22% |
| 2015-11-03 | 11.118,472137 | -0,08% |
| 2015-11-02 | 11.126,830620 | -0,24% |
| 2015-10-30 | 11.153,722823 | 0,00% |
| 2015-10-29 | 11.154,175616 | +0,02% |
| 2015-10-28 | 11.151,590479 | -0,05% |
| 2015-10-27 | 11.156,821082 | 0,00% |
| 2015-10-26 | 11.157,144507 | -0,02% |
| 2015-10-22 | 11.158,893026 | +0,21% |
| 2015-10-21 | 11.135,492779 | -0,22% |
| 2015-10-20 | 11.159,760558 | -0,17% |
| 2015-10-19 | 11.178,469279 | +0,02% |
| 2015-10-16 | 11.176,630339 | +0,09% |
| 2015-10-15 | 11.166,808254 | -0,04% |
| 2015-10-14 | 11.171,452595 | -0,14% |
| 2015-10-13 | 11.187,582181 | +0,13% |
| 2015-10-12 | 11.173,255193 | +0,02% |
| 2015-10-09 | 11.170,940251 | +0,18% |
| 2015-10-08 | 11.150,492471 | +0,18% |
| 2015-10-07 | 11.130,373927 | +0,15% |
| 2015-10-06 | 11.113,385660 | +0,13% |
| 2015-10-05 | 11.099,238131 | +0,05% |
| 2015-10-02 | 11.094,009974 | -0,01% |
| 2015-10-01 | 11.094,948826 | -0,07% |
| 2015-09-30 | 11.102,265607 | -0,21% |
| 2015-09-29 | 11.125,229235 | +0,05% |
| 2015-09-28 | 11.119,479002 | +0,23% |
| 2015-09-25 | 11.094,257612 | -0,07% |
| 2015-09-24 | 11.102,133369 | -0,19% |
| 2015-09-23 | 11.123,207634 | -0,17% |
| 2015-09-22 | 11.142,495528 | -0,09% |
| 2015-09-21 | 11.152,362348 | +0,14% |
| 2015-09-18 | 11.137,190893 | +0,09% |
| 2015-09-17 | 11.127,115818 | -0,08% |
| 2015-09-16 | 11.136,380567 | -0,12% |
| 2015-09-15 | 11.149,689565 | +0,01% |
| 2015-09-14 | 11.148,946042 | +0,58% |
| 2015-09-11 | 11.085,032920 | -0,15% |
| 2015-09-10 | 11.101,458953 | +0,03% |
| 2015-09-09 | 11.098,286667 | -0,07% |
| 2015-09-08 | 11.105,529670 | -0,29% |
| 2015-09-07 | 11.137,842401 | -0,05% |
| 2015-09-04 | 11.143,371763 | -0,36% |
| 2015-09-03 | 11.183,131055 | -0,13% |
| 2015-09-02 | 11.197,880884 | +0,21% |
| 2015-09-01 | 11.174,019195 | +1,04% |
| 2015-08-31 | 11.059,095783 | +0,27% |
| 2015-08-28 | 11.029,065998 | +0,01% |
| 2015-08-27 | 11.027,946130 | +0,00% |
| 2015-08-26 | 11.027,918307 | +0,04% |
| 2015-08-25 | 11.023,372951 | -0,05% |
| 2015-08-24 | 11.028,534274 | -0,26% |
| 2015-08-19 | 11.056,963940 | +0,02% |
| 2015-08-18 | 11.055,080224 | -0,21% |
| 2015-08-17 | 11.078,599094 | -0,50% |
| 2015-08-14 | 11.133,713760 | +0,25% |
| 2015-08-13 | 11.105,724507 | +0,03% |
| 2015-08-12 | 11.101,951812 | +0,49% |
| 2015-08-11 | 11.048,180664 | -0,03% |
| 2015-08-10 | 11.051,363017 | +0,08% |
| 2015-08-07 | 11.042,537898 | +0,12% |
| 2015-08-06 | 11.029,388320 | -0,09% |
| 2015-08-05 | 11.039,769402 | +0,02% |
| 2015-08-04 | 11.037,876337 | -0,11% |
| 2015-08-03 | 11.049,882700 | -0,23% |
| 2015-07-31 | 11.075,657493 | +0,14% |
| 2015-07-30 | 11.060,253074 | -0,12% |
| 2015-07-29 | 11.073,453347 | -0,01% |
| 2015-07-28 | 11.074,812186 | +0,00% |
| 2015-07-27 | 11.074,265185 | -0,12% |
| 2015-07-24 | 11.087,889037 | -0,27% |
| 2015-07-23 | 11.118,273465 | +0,05% |
| 2015-07-22 | 11.112,662111 | -0,27% |
| 2015-07-21 | 11.142,988267 | +0,03% |
| 2015-07-20 | 11.139,162564 | -0,33% |
| 2015-07-17 | 11.175,885000 | -0,09% |
| 2015-07-16 | 11.186,171719 | +0,13% |
| 2015-07-15 | 11.171,224178 | -0,13% |
| 2015-07-14 | 11.185,273729 | -0,24% |
| 2015-07-13 | 11.212,012208 | +0,17% |
| 2015-07-10 | 11.193,305493 | +0,14% |
| 2015-07-09 | 11.177,675822 | -0,32% |
| 2015-07-08 | 11.213,298294 | -0,30% |
| 2015-07-07 | 11.247,249653 | -0,02% |
| 2015-07-06 | 11.249,311838 | -0,07% |
| 2015-07-03 | 11.257,432212 | -0,11% |
| 2015-07-02 | 11.269,880748 | +0,23% |
| 2015-07-01 | 11.244,054811 | -0,08% |
| 2015-06-30 | 11.253,597445 | +0,23% |
| 2015-06-29 | 11.227,643514 | -0,13% |
| 2015-06-26 | 11.241,824274 | +0,07% |
| 2015-06-25 | 11.234,454024 | -0,17% |
| 2015-06-24 | 11.254,034679 | +0,02% |
| 2015-06-23 | 11.252,221671 | +0,10% |
| 2015-06-22 | 11.240,625229 | 0,00% |
| 2015-06-19 | 11.241,078874 | -0,06% |
| 2015-06-18 | 11.248,260365 | +0,07% |
| 2015-06-17 | 11.240,426143 | +0,04% |
| 2015-06-16 | 11.236,292339 | -0,15% |
| 2015-06-15 | 11.253,083307 | -0,14% |
| 2015-06-12 | 11.268,793835 | +0,05% |
| 2015-06-11 | 11.263,056759 | -0,15% |
| 2015-06-10 | 11.280,109613 | +0,11% |
| 2015-06-09 | 11.267,303738 | -0,34% |
| 2015-06-08 | 11.305,863777 | +0,33% |
| 2015-06-05 | 11.268,546614 | +0,37% |
| 2015-06-04 | 11.227,019472 | +0,09% |
| 2015-06-03 | 11.217,189389 | -0,06% |
| 2015-06-02 | 11.224,004666 | -0,14% |
| 2015-06-01 | 11.239,349507 | -0,09% |
| 2015-05-29 | 11.249,053575 | +0,04% |
| 2015-05-28 | 11.244,707960 | +0,05% |
| 2015-05-27 | 11.239,396310 | +0,03% |
| 2015-05-26 | 11.236,244978 | +0,11% |
| 2015-05-22 | 11.224,206697 | -0,02% |
| 2015-05-21 | 11.226,079547 | 0,00% |
| 2015-05-20 | 11.226,086983 | +0,04% |
| 2015-05-19 | 11.221,945273 | -0,10% |
| 2015-05-18 | 11.233,577164 | +0,34% |
| 2015-05-15 | 11.195,620048 | -0,14% |
| 2015-05-14 | 11.211,688430 | +0,25% |
| 2015-05-13 | 11.183,559059 | +0,17% |
| 2015-05-12 | 11.164,999301 | -0,38% |
| 2015-05-11 | 11.207,566447 | +0,32% |
| 2015-05-08 | 11.171,576192 | +0,64% |
| 2015-05-07 | 11.100,360519 | -0,33% |
| 2015-05-06 | 11.136,673153 | -0,05% |
| 2015-05-05 | 11.142,061843 | +0,31% |
| 2015-05-04 | 11.108,136376 | +0,01% |
| 2015-04-30 | 11.106,498496 | -0,02% |
| 2015-04-29 | 11.108,648135 | +0,12% |
| 2015-04-28 | 11.095,425805 | +0,20% |
| 2015-04-27 | 11.073,826733 | +0,26% |
| 2015-04-24 | 11.044,603047 | +0,27% |
| 2015-04-23 | 11.014,956394 | -0,36% |
| 2015-04-22 | 11.054,634204 | -0,22% |
| 2015-04-21 | 11.079,557449 | +0,20% |
| 2015-04-20 | 11.057,992265 | +0,22% |
| 2015-04-17 | 11.033,977559 | +0,20% |
| 2015-04-16 | 11.011,472726 | -0,12% |
| 2015-04-15 | 11.025,194068 | -0,19% |
| 2015-04-14 | 11.046,669055 | +0,12% |
| 2015-04-13 | 11.033,083140 | +0,13% |
| 2015-04-10 | 11.018,646583 | +0,01% |
| 2015-04-09 | 11.017,490638 | 0,00% |
| 2015-04-08 | 11.017,967682 | +0,19% |
| 2015-04-07 | 10.997,382748 | +0,29% |
| 2015-04-03 | 10.965,122388 | -0,04% |
| 2015-04-02 | 10.969,205110 | +0,03% |
| 2015-04-01 | 10.966,288813 | -0,06% |
| 2015-03-31 | 10.972,922436 | +0,04% |
| 2015-03-30 | 10.968,457040 | +0,11% |
| 2015-03-27 | 10.956,018918 | -0,19% |
| 2015-03-26 | 10.976,753184 | 0,00% |
| 2015-03-25 | 10.976,833830 | +0,06% |
| 2015-03-24 | 10.970,118237 | +0,04% |
| 2015-03-23 | 10.965,879182 | +0,18% |
| 2015-03-20 | 10.945,961957 | 0,00% |
| 2015-03-19 | 10.946,134837 | -0,24% |
| 2015-03-18 | 10.972,061803 | -0,16% |
| 2015-03-17 | 10.989,216816 | +0,05% |
| 2015-03-16 | 10.983,647498 | -0,01% |
| 2015-03-13 | 10.984,706544 | -0,05% |
| 2015-03-12 | 10.990,459354 | -0,04% |
| 2015-03-11 | 10.994,579191 | +0,04% |
| 2015-03-10 | 10.990,234507 | +0,01% |
| 2015-03-09 | 10.989,498962 | -0,04% |
| 2015-03-06 | 10.993,868738 | +0,02% |
| 2015-03-05 | 10.991,487929 | +0,03% |
| 2015-03-04 | 10.988,581482 | +0,03% |
| 2015-03-03 | 10.985,686856 | -0,08% |
| 2015-03-02 | 10.994,412678 | -0,02% |
| 2015-02-27 | 10.996,164169 | -0,02% |
| 2015-02-26 | 10.998,198166 | +0,03% |
| 2015-02-25 | 10.995,251737 | -0,01% |
| 2015-02-24 | 10.995,960906 | +0,07% |
| 2015-02-23 | 10.988,053338 | +0,05% |
| 2015-02-20 | 10.982,924138 | +0,07% |
| 2015-02-19 | 10.974,933456 | +0,08% |
| 2015-02-18 | 10.966,549657 | +0,04% |
| 2015-02-17 | 10.961,919569 | -0,03% |
| 2015-02-16 | 10.965,161539 | +0,08% |
| 2015-02-13 | 10.956,558751 | +0,03% |
| 2015-02-12 | 10.953,652757 | +0,12% |
| 2015-02-11 | 10.940,224173 | +0,04% |
| 2015-02-10 | 10.936,164807 | -0,36% |
| 2015-02-09 | 10.975,963676 | -0,03% |
| 2015-02-06 | 10.979,359815 | +0,13% |
| 2015-02-05 | 10.965,449952 | +0,37% |
| 2015-02-04 | 10.924,825180 | +0,14% |
| 2015-02-03 | 10.909,518712 | +0,01% |
| 2015-02-02 | 10.908,316539 | +0,12% |
| 2015-01-30 | 10.895,109529 | -0,03% |
| 2015-01-29 | 10.898,016108 | +0,12% |
| 2015-01-28 | 10.885,024965 | +0,08% |
| 2015-01-27 | 10.876,012467 | -0,32% |
| 2015-01-26 | 10.910,773250 | +0,01% |
| 2015-01-23 | 10.909,495202 | 0,00% |
| 2015-01-22 | 10.909,533320 | +0,04% |
| 2015-01-21 | 10.905,226526 | -0,10% |
| 2015-01-20 | 10.916,489956 | -3,77% |
| 2015-01-19 | 11.344,654758 | +0,10% |
| 2015-01-16 | 11.333,490264 | +0,55% |
| 2015-01-15 | 11.271,450558 | -0,22% |
| 2015-01-14 | 11.296,654780 | +0,03% |
| 2015-01-13 | 11.293,267454 | +0,01% |
| 2015-01-12 | 11.292,423197 | +0,07% |
| 2015-01-09 | 11.284,293329 | -0,10% |
| 2015-01-08 | 11.295,362212 | +0,33% |
| 2015-01-07 | 11.257,814402 | +0,09% |
| 2015-01-06 | 11.247,618487 | -0,08% |
| 2015-01-05 | 11.256,087946 | -0,30% |
| 2014-12-31 | 11.290,282040 | +0,35% |
| 2014-12-30 | 11.250,639085 | -0,21% |
| 2014-12-29 | 11.274,717361 | +0,33% |
| 2014-12-23 | 11.237,780321 | +0,17% |
| 2014-12-22 | 11.218,553465 | +0,71% |
| 2014-12-19 | 11.139,552709 | -0,12% |
| 2014-12-18 | 11.152,731785 | +0,17% |
| 2014-12-17 | 11.133,819455 | -0,55% |
| 2014-12-16 | 11.195,803162 | -0,42% |
| 2014-12-15 | 11.242,918540 | -0,11% |
| 2014-12-12 | 11.255,423069 | -0,12% |
| 2014-12-11 | 11.269,504604 | -0,15% |
| 2014-12-10 | 11.286,334991 | -0,59% |
| 2014-12-09 | 11.353,198896 | -0,13% |
| 2014-12-08 | 11.367,600022 | -0,04% |
| 2014-12-05 | 11.371,622806 | -0,03% |
| 2014-12-04 | 11.375,292845 | -0,02% |
| 2014-12-03 | 11.377,127850 | -0,09% |
| 2014-12-02 | 11.387,696091 | -0,60% |
| 2014-12-01 | 11.456,791913 | +0,08% |
| 2014-11-28 | 11.447,566420 | -0,14% |
| 2014-11-27 | 11.463,206689 | +0,33% |
| 2014-11-26 | 11.426,017361 | +0,16% |
| 2014-11-25 | 11.407,714842 | +0,08% |
| 2014-11-24 | 11.398,125594 | +0,03% |
| 2014-11-21 | 11.394,211284 | -0,16% |
| 2014-11-20 | 11.412,939494 | +0,25% |
| 2014-11-19 | 11.384,624490 | -0,11% |
| 2014-11-18 | 11.396,688272 | +0,31% |
| 2014-11-17 | 11.362,007911 | -0,16% |
| 2014-11-14 | 11.380,556640 | +0,11% |
| 2014-11-13 | 11.367,765950 | -0,29% |
| 2014-11-12 | 11.400,579472 | -0,32% |
| 2014-11-11 | 11.437,480378 | -0,03% |
| 2014-11-10 | 11.441,266961 | +0,22% |
| 2014-11-07 | 11.415,949464 | -0,05% |
| 2014-11-06 | 11.421,116258 | +0,32% |
| 2014-11-05 | 11.384,150000 | 0,00% |
| 2014-11-04 | 11.384,498492 | -0,17% |
| 2014-11-03 | 11.403,622687 | +0,21% |
| 2014-10-31 | 11.379,168430 | -0,07% |
| 2014-10-30 | 11.386,914340 | -0,08% |
| 2014-10-29 | 11.395,569296 | +0,39% |
| 2014-10-28 | 11.351,279485 | -0,17% |
| 2014-10-27 | 11.370,977397 | +0,26% |
| 2014-10-22 | 11.341,275704 | -0,03% |
| 2014-10-21 | 11.344,253320 | +0,15% |
| 2014-10-20 | 11.326,762252 | +0,05% |
| 2014-10-17 | 11.320,555642 | +0,01% |
| 2014-10-16 | 11.319,765884 | -0,10% |
| 2014-10-15 | 11.330,956139 | -0,31% |
| 2014-10-14 | 11.366,229107 | -0,11% |
| 2014-10-13 | 11.378,217067 | -0,49% |
| 2014-10-10 | 11.434,419015 | +0,14% |
| 2014-10-09 | 11.418,270110 | -0,34% |
| 2014-10-08 | 11.457,510836 | -0,08% |
| 2014-10-07 | 11.466,956218 | -0,05% |
| 2014-10-06 | 11.473,091003 | -0,25% |
| 2014-10-03 | 11.501,615427 | +0,02% |
| 2014-10-02 | 11.499,753065 | -0,43% |
| 2014-10-01 | 11.548,976671 | +0,23% |
| 2014-09-30 | 11.522,011887 | +0,07% |
| 2014-09-29 | 11.513,546869 | +0,22% |
| 2014-09-26 | 11.487,809578 | +0,13% |
| 2014-09-25 | 11.473,282617 | -0,44% |
| 2014-09-24 | 11.524,003452 | +0,17% |
| 2014-09-23 | 11.504,026073 | -0,12% |
| 2014-09-22 | 11.517,567370 | +0,03% |
| 2014-09-19 | 11.514,506574 | -0,13% |
| 2014-09-18 | 11.528,938769 | -0,19% |
| 2014-09-17 | 11.551,461746 | -0,04% |
| 2014-09-16 | 11.556,120822 | -0,14% |
| 2014-09-15 | 11.572,424028 | -0,26% |
| 2014-09-12 | 11.602,397731 | -0,01% |
| 2014-09-11 | 11.604,039996 | +0,56% |
| 2014-09-10 | 11.539,093945 | +0,07% |
| 2014-09-09 | 11.530,572929 | +0,37% |
| 2014-09-08 | 11.488,525400 | +0,40% |
| 2014-09-05 | 11.442,895057 | -0,07% |
| 2014-09-04 | 11.450,512511 | +0,04% |
| 2014-09-03 | 11.445,362775 | +0,02% |
| 2014-09-02 | 11.442,833901 | +0,32% |
| 2014-09-01 | 11.406,003905 | +0,03% |
| 2014-08-29 | 11.402,761310 | +0,07% |
| 2014-08-28 | 11.394,897379 | +0,01% |
| 2014-08-27 | 11.393,497309 | +0,20% |
| 2014-08-26 | 11.370,697335 | -0,06% |
| 2014-08-25 | 11.377,668184 | +0,61% |
| 2014-08-22 | 11.308,353171 | +0,12% |
| 2014-08-21 | 11.294,612172 | +0,33% |
| 2014-08-19 | 11.256,958298 | -0,39% |
| 2014-08-18 | 11.300,483646 | -0,10% |
| 2014-08-15 | 11.311,750981 | +0,06% |
| 2014-08-14 | 11.305,149943 | +0,11% |
| 2014-08-13 | 11.292,906680 | -0,27% |
| 2014-08-12 | 11.324,001029 | -0,07% |
| 2014-08-11 | 11.331,661618 | +0,03% |
| 2014-08-08 | 11.327,996165 | +0,53% |
| 2014-08-07 | 11.268,826970 | +0,17% |
| 2014-08-06 | 11.250,188848 | -0,27% |
| 2014-08-05 | 11.280,407938 | +0,40% |
| 2014-08-04 | 11.235,522603 | +0,25% |
| 2014-08-01 | 11.207,804828 | +0,34% |
| 2014-07-31 | 11.169,576948 | +0,23% |
| 2014-07-30 | 11.144,101785 | +0,33% |
| 2014-07-29 | 11.107,965901 | +0,07% |
| 2014-07-28 | 11.100,646332 | +0,13% |
| 2014-07-25 | 11.086,659881 | -0,15% |
| 2014-07-24 | 11.103,575532 | +0,10% |
| 2014-07-23 | 11.092,004824 | -0,18% |
| 2014-07-22 | 11.111,925888 | +0,16% |
| 2014-07-21 | 11.094,178720 | -0,05% |
| 2014-07-18 | 11.099,818201 | +0,28% |
| 2014-07-17 | 11.068,607634 | +0,10% |
| 2014-07-16 | 11.057,624591 | -0,10% |
| 2014-07-15 | 11.068,729033 | +0,14% |
| 2014-07-14 | 11.052,848769 | +0,02% |
| 2014-07-11 | 11.050,580945 | -0,09% |
| 2014-07-10 | 11.060,750449 | -0,22% |
| 2014-07-09 | 11.084,590792 | -0,15% |
| 2014-07-08 | 11.101,495237 | +0,27% |
| 2014-07-07 | 11.071,251157 | +0,01% |
| 2014-07-04 | 11.070,326869 | +0,27% |
| 2014-07-03 | 11.040,693566 | -0,16% |
| 2014-07-02 | 11.058,322168 | +0,24% |
| 2014-07-01 | 11.032,187766 | +0,23% |
| 2014-06-30 | 11.006,378355 | +0,12% |
| 2014-06-27 | 10.993,620488 | +0,11% |
| 2014-06-26 | 10.982,055457 | -0,24% |
| 2014-06-25 | 11.008,229943 | +0,11% |
| 2014-06-24 | 10.995,898646 | +0,09% |
| 2014-06-23 | 10.985,666297 | -0,69% |
| 2014-06-20 | 11.062,005844 | -0,04% |
| 2014-06-19 | 11.066,139877 | -0,03% |
| 2014-06-18 | 11.069,543646 | +0,15% |
| 2014-06-17 | 11.053,065040 | -0,10% |
| 2014-06-16 | 11.064,508439 | +0,27% |
| 2014-06-13 | 11.034,219178 | +0,05% |
| 2014-06-12 | 11.028,357348 | +0,40% |
| 2014-06-11 | 10.984,235449 | -0,30% |
| 2014-06-10 | 11.016,976086 | +0,12% |
| 2014-06-06 | 11.004,091464 | +0,16% |
| 2014-06-05 | 10.986,901865 | -0,07% |
| 2014-06-04 | 10.994,243826 | +0,10% |
| 2014-06-03 | 10.983,686838 | -0,01% |
| 2014-06-02 | 10.985,155655 | -0,08% |
| 2014-05-30 | 10.993,800312 | +0,10% |
| 2014-05-29 | 10.983,070268 | +0,22% |
| 2014-05-28 | 10.958,443043 | -0,10% |
| 2014-05-27 | 10.969,898997 | +0,16% |
| 2014-05-26 | 10.952,134657 | -0,01% |
| 2014-05-23 | 10.953,198975 | -0,14% |
| 2014-05-22 | 10.968,486627 | +0,02% |
| 2014-05-21 | 10.966,217252 | -0,04% |
| 2014-05-20 | 10.971,043157 | +0,12% |
| 2014-05-19 | 10.957,721253 | +0,04% |
| 2014-05-16 | 10.953,226667 | +0,11% |
| 2014-05-15 | 10.941,377432 | +0,01% |
| 2014-05-14 | 10.940,083597 | +0,14% |
| 2014-05-13 | 10.925,205501 | +0,43% |
| 2014-05-12 | 10.878,820374 | -0,23% |
| 2014-05-09 | 10.903,949978 | -0,03% |
| 2014-05-08 | 10.907,014041 | -0,24% |
| 2014-05-07 | 10.933,042656 | -0,16% |
| 2014-05-06 | 10.950,769503 | +0,03% |
| 2014-05-05 | 10.947,732155 | -0,04% |
| 2014-04-30 | 10.951,762361 | -0,09% |
| 2014-04-29 | 10.961,741768 | +0,23% |
| 2014-04-28 | 10.936,135462 | +0,05% |
| 2014-04-25 | 10.930,547608 | -0,13% |
| 2014-04-24 | 10.945,018201 | +0,15% |
| 2014-04-23 | 10.929,048245 | +0,05% |
| 2014-04-22 | 10.923,754916 | +0,09% |
| 2014-04-18 | 10.914,448483 | -0,04% |
| 2014-04-17 | 10.918,665242 | +0,38% |
| 2014-04-16 | 10.877,062027 | +0,02% |
| 2014-04-15 | 10.874,477489 | -0,04% |
| 2014-04-14 | 10.878,808531 | -0,12% |
| 2014-04-11 | 10.892,227898 | -0,08% |
| 2014-04-10 | 10.900,883646 | -0,19% |
| 2014-04-09 | 10.921,772005 | -0,12% |
| 2014-04-08 | 10.935,032806 | -0,04% |
| 2014-04-07 | 10.939,829573 | +0,15% |
| 2014-04-04 | 10.922,938865 | +0,02% |
| 2014-04-03 | 10.920,584072 | -0,19% |
| 2014-04-02 | 10.941,752858 | -0,15% |
| 2014-04-01 | 10.958,339244 | -0,05% |
| 2014-03-31 | 10.964,309200 | +0,08% |
| 2014-03-28 | 10.955,586447 | -0,21% |
| 2014-03-27 | 10.978,721535 | +0,03% |
| 2014-03-26 | 10.975,191983 | +0,09% |
| 2014-03-25 | 10.965,581706 | -0,05% |
| 2014-03-24 | 10.970,915932 | +0,52% |
| 2014-03-21 | 10.914,390594 | -0,11% |
| 2014-03-20 | 10.926,107155 | -0,01% |
| 2014-03-19 | 10.927,361671 | -0,14% |
| 2014-03-18 | 10.942,747221 | +0,30% |
| 2014-03-17 | 10.910,229529 | -0,45% |
| 2014-03-14 | 10.959,153215 | +0,04% |
| 2014-03-13 | 10.955,201407 | +0,44% |
| 2014-03-12 | 10.907,467005 | +0,03% |
| 2014-03-11 | 10.903,926944 | -0,33% |
| 2014-03-10 | 10.940,501354 | +0,05% |
| 2014-03-07 | 10.934,850611 | -0,22% |
| 2014-03-06 | 10.958,581201 | +0,02% |
| 2014-03-05 | 10.956,118364 | -0,53% |
| 2014-03-04 | 11.014,463654 | +0,10% |
| 2014-03-03 | 11.003,677480 | +0,52% |
| 2014-02-28 | 10.946,247929 | -0,13% |
| 2014-02-27 | 10.960,344925 | +0,08% |
| 2014-02-26 | 10.951,094077 | -0,30% |
| 2014-02-25 | 10.983,843135 | -0,21% |
| 2014-02-24 | 11.006,938281 | +0,22% |
| 2014-02-21 | 10.982,516491 | +0,21% |
| 2014-02-20 | 10.959,781768 | -0,11% |
| 2014-02-19 | 10.971,586522 | +0,08% |
| 2014-02-18 | 10.962,808443 | -0,29% |
| 2014-02-17 | 10.994,609222 | +0,11% |
| 2014-02-14 | 10.983,039072 | -0,02% |
| 2014-02-13 | 10.984,990172 | -0,10% |
| 2014-02-12 | 10.995,559446 | +0,02% |
| 2014-02-11 | 10.993,507942 | -0,02% |
| 2014-02-10 | 10.995,328641 | +0,21% |
| 2014-02-07 | 10.972,253615 | -0,31% |
| 2014-02-06 | 11.006,243443 | -0,35% |
| 2014-02-05 | 11.045,129679 | -0,39% |
| 2014-02-04 | 11.088,797199 | +0,12% |
| 2014-02-03 | 11.075,517370 | +1,17% |
| 2014-01-31 | 10.947,276548 | +0,67% |
| 2014-01-30 | 10.874,930849 | -0,03% |
| 2014-01-29 | 10.877,870400 | -0,11% |
| 2014-01-28 | 10.889,624947 | +0,02% |
| 2014-01-27 | 10.887,414332 | -0,17% |
| 2014-01-24 | 10.906,010624 | -0,08% |
| 2014-01-23 | 10.914,856297 | +0,22% |
| 2014-01-22 | 10.890,458008 | +0,27% |
| 2014-01-21 | 10.860,943285 | +0,09% |
| 2014-01-20 | 10.851,646425 | +0,11% |
| 2014-01-17 | 10.839,947318 | +0,28% |
| 2014-01-16 | 10.809,177480 | +0,04% |
| 2014-01-15 | 10.804,983725 | -0,31% |
| 2014-01-14 | 10.838,505915 | -0,03% |
| 2014-01-13 | 10.842,255356 | +0,05% |
| 2014-01-10 | 10.836,351746 | -0,01% |
| 2014-01-09 | 10.837,662902 | +0,22% |
| 2014-01-08 | 10.814,291398 | +1,01% |
| 2014-01-07 | 10.705,889938 | -0,02% |
| 2014-01-06 | 10.707,819349 | -0,06% |
| 2014-01-03 | 10.713,713861 | -0,68% |
| 2014-01-02 | 10.787,208984 | +0,39% |
| 2013-12-31 | 10.745,530343 | +0,07% |
| 2013-12-30 | 10.737,517221 | -0,11% |
| 2013-12-23 | 10.748,856539 | +0,53% |
| 2013-12-20 | 10.691,676491 | +0,03% |
| 2013-12-19 | 10.689,002128 | -0,36% |
| 2013-12-18 | 10.727,773118 | -0,18% |
| 2013-12-17 | 10.747,378764 | -0,20% |
| 2013-12-16 | 10.768,887348 | +0,17% |
| 2013-12-13 | 10.750,083281 | +0,05% |
| 2013-12-12 | 10.744,176909 | +0,06% |
| 2013-12-11 | 10.737,803883 | -0,28% |
| 2013-12-10 | 10.768,034046 | -0,18% |
| 2013-12-09 | 10.787,093434 | -0,06% |
| 2013-12-06 | 10.793,074604 | -0,25% |
| 2013-12-05 | 10.819,607032 | +0,33% |
| 2013-12-04 | 10.783,665123 | +0,01% |
| 2013-12-03 | 10.782,401077 | +0,15% |
| 2013-12-02 | 10.766,011359 | +0,18% |
| 2013-11-29 | 10.746,447995 | -0,11% |
| 2013-11-28 | 10.758,443065 | -0,01% |
| 2013-11-27 | 10.759,756715 | -0,18% |
| 2013-11-26 | 10.778,803404 | -0,05% |
| 2013-11-25 | 10.783,682137 | +0,28% |
| 2013-11-22 | 10.753,819490 | +0,09% |
| 2013-11-21 | 10.743,887990 | -0,09% |
| 2013-11-20 | 10.753,654244 | -0,29% |
| 2013-11-19 | 10.785,159543 | +0,02% |
| 2013-11-18 | 10.783,147744 | -0,17% |
| 2013-11-15 | 10.801,571196 | -0,03% |
| 2013-11-14 | 10.804,903553 | +0,22% |
| 2013-11-13 | 10.781,623874 | +0,54% |
| 2013-11-12 | 10.723,870172 | +0,06% |
| 2013-11-11 | 10.716,943914 | +0,13% |
| 2013-11-08 | 10.702,509301 | +0,01% |
| 2013-11-07 | 10.701,135150 | +0,83% |
| 2013-11-06 | 10.613,021759 | +0,89% |
| 2013-11-05 | 10.519,012630 | -0,01% |
| 2013-11-04 | 10.519,913795 | +0,32% |
| 2013-10-31 | 10.486,128795 | +0,21% |
| 2013-10-30 | 10.464,441214 | +0,04% |
| 2013-10-29 | 10.460,650664 | -0,58% |
| 2013-10-28 | 10.521,736702 | +0,04% |
| 2013-10-25 | 10.517,648522 | +0,10% |
| 2013-10-24 | 10.507,497102 | -0,36% |
| 2013-10-22 | 10.545,665435 | -0,39% |
| 2013-10-21 | 10.586,808448 | +0,14% |
| 2013-10-18 | 10.571,805770 | +0,00% |
| 2013-10-17 | 10.571,311689 | +0,22% |
| 2013-10-16 | 10.548,048940 | -0,29% |
| 2013-10-15 | 10.578,962252 | -0,02% |
| 2013-10-14 | 10.580,563927 | +0,40% |
| 2013-10-11 | 10.538,742806 | -0,17% |
| 2013-10-10 | 10.557,058078 | +0,10% |
| 2013-10-09 | 10.546,001689 | +0,03% |
| 2013-10-08 | 10.542,853105 | -0,40% |
| 2013-10-07 | 10.585,368448 | +0,35% |
| 2013-10-04 | 10.547,962577 | -0,37% |
| 2013-10-03 | 10.587,483091 | -0,25% |
| 2013-10-02 | 10.613,670919 | -0,11% |
| 2013-10-01 | 10.625,412247 | -0,09% |
| 2013-09-30 | 10.634,864974 | -0,02% |
| 2013-09-27 | 10.636,817062 | +0,42% |
| 2013-09-26 | 10.592,127054 | +0,32% |
| 2013-09-25 | 10.558,740541 | +0,58% |
| 2013-09-24 | 10.498,306662 | -1,33% |
| 2013-09-23 | 10.639,403215 | +0,12% |
| 2013-09-20 | 10.626,543747 | -0,20% |
| 2013-09-19 | 10.647,829389 | +0,04% |
| 2013-09-18 | 10.643,654156 | -0,53% |
| 2013-09-17 | 10.699,897313 | +0,07% |
| 2013-09-16 | 10.692,782159 | -0,13% |
| 2013-09-13 | 10.706,445009 | -0,28% |
| 2013-09-12 | 10.736,084965 | -0,36% |
| 2013-09-11 | 10.774,655422 | +0,09% |
| 2013-09-10 | 10.765,072111 | -0,03% |
| 2013-09-09 | 10.767,954446 | -0,01% |
| 2013-09-06 | 10.768,664855 | +0,21% |
| 2013-09-05 | 10.746,306526 | +0,07% |
| 2013-09-04 | 10.739,024226 | +0,16% |
| 2013-09-03 | 10.721,759164 | +0,23% |
| 2013-09-02 | 10.697,592291 | +0,05% |
| 2013-08-30 | 10.692,397643 | -0,05% |
| 2013-08-29 | 10.697,446557 | +0,23% |
| 2013-08-28 | 10.673,167366 | -0,33% |
| 2013-08-27 | 10.708,264930 | +0,14% |
| 2013-08-26 | 10.693,180695 | -0,03% |
| 2013-08-23 | 10.696,844899 | +0,03% |
| 2013-08-22 | 10.693,726231 | -0,10% |
| 2013-08-21 | 10.703,931733 | +0,27% |
| 2013-08-16 | 10.674,774780 | +0,27% |
| 2013-08-15 | 10.645,656755 | +0,25% |
| 2013-08-14 | 10.619,167858 | -0,17% |
| 2013-08-13 | 10.636,900880 | +0,02% |
| 2013-08-12 | 10.634,931249 | -0,04% |
| 2013-08-09 | 10.639,712867 | +0,04% |
| 2013-08-08 | 10.635,679899 | -0,28% |
| 2013-08-07 | 10.666,073245 | +0,20% |
| 2013-08-06 | 10.644,338421 | +0,03% |
| 2013-08-05 | 10.640,945910 | -0,05% |
| 2013-08-02 | 10.646,384142 | -0,03% |
| 2013-08-01 | 10.649,273962 | +0,36% |
| 2013-07-31 | 10.611,088892 | +0,16% |
| 2013-07-30 | 10.594,222533 | -0,25% |
| 2013-07-29 | 10.620,727230 | +0,20% |
| 2013-07-26 | 10.599,960435 | +0,10% |
| 2013-07-25 | 10.589,405510 | +0,13% |
| 2013-07-24 | 10.575,819266 | -0,25% |
| 2013-07-23 | 10.602,264494 | -0,01% |
| 2013-07-22 | 10.603,612599 | +0,22% |
| 2013-07-19 | 10.580,311851 | -0,12% |
| 2013-07-18 | 10.592,649512 | -0,05% |
| 2013-07-17 | 10.598,470233 | -0,02% |
| 2013-07-16 | 10.600,970756 | +0,08% |
| 2013-07-15 | 10.592,251807 | -0,42% |
| 2013-07-12 | 10.637,415690 | +0,01% |
| 2013-07-11 | 10.636,378694 | -0,09% |
| 2013-07-10 | 10.645,486174 | +0,24% |
| 2013-07-09 | 10.620,323412 | +0,12% |
| 2013-07-08 | 10.607,783470 | +0,11% |
| 2013-07-05 | 10.595,893531 | +0,17% |
| 2013-07-04 | 10.578,198646 | -0,02% |
| 2013-07-03 | 10.580,464248 | -0,14% |
| 2013-07-02 | 10.595,232898 | -0,25% |
| 2013-07-01 | 10.621,391341 | +0,10% |
| 2013-06-28 | 10.610,392894 | +0,15% |
| 2013-06-27 | 10.594,300321 | -0,98% |
| 2013-06-26 | 10.699,648166 | +0,20% |
| 2013-06-25 | 10.677,911223 | +0,13% |
| 2013-06-24 | 10.663,547608 | +1,30% |
| 2013-06-21 | 10.526,473571 | +0,60% |
| 2013-06-20 | 10.463,180361 | -0,27% |
| 2013-06-19 | 10.491,271077 | +0,13% |
| 2013-06-18 | 10.477,254745 | -1,01% |
| 2013-06-17 | 10.584,254376 | -0,74% |
| 2013-06-14 | 10.663,530457 | -0,32% |
| 2013-06-13 | 10.697,802133 | -0,11% |
| 2013-06-12 | 10.709,557458 | +0,43% |
| 2013-06-11 | 10.664,234235 | -0,19% |
| 2013-06-10 | 10.684,145528 | +0,29% |
| 2013-06-07 | 10.653,535677 | -0,37% |
| 2013-06-06 | 10.693,365756 | +0,28% |
| 2013-06-05 | 10.662,993399 | -0,46% |
| 2013-06-04 | 10.712,424362 | +0,83% |
| 2013-06-03 | 10.623,902951 | +0,02% |
| 2013-05-31 | 10.621,535611 | +0,18% |
| 2013-05-30 | 10.602,092278 | +0,38% |
| 2013-05-29 | 10.562,440809 | -0,11% |
| 2013-05-28 | 10.574,579055 | -0,39% |
| 2013-05-27 | 10.616,052032 | +0,41% |
| 2013-05-24 | 10.572,479090 | -0,16% |
| 2013-05-23 | 10.589,316376 | -0,06% |
| 2013-05-22 | 10.595,441917 | +0,19% |
| 2013-05-21 | 10.575,292581 | -0,08% |
| 2013-05-17 | 10.583,594754 | -0,02% |
| 2013-05-16 | 10.585,684450 | +0,70% |
| 2013-05-15 | 10.512,030295 | +0,44% |
| 2013-05-14 | 10.466,303997 | -0,11% |
| 2013-05-13 | 10.477,694226 | +0,12% |
| 2013-05-10 | 10.464,992515 | -0,26% |
| 2013-05-09 | 10.492,682203 | +0,25% |
| 2013-05-08 | 10.466,147102 | +0,04% |
| 2013-05-07 | 10.462,289617 | -0,25% |
| 2013-05-06 | 10.488,911302 | +0,05% |
| 2013-05-03 | 10.484,158962 | -0,01% |
| 2013-05-02 | 10.485,649653 | +0,02% |
| 2013-04-30 | 10.483,766566 | +0,13% |
| 2013-04-29 | 10.470,667836 | +0,28% |
| 2013-04-26 | 10.441,455827 | +0,01% |
| 2013-04-25 | 10.440,148179 | +0,46% |
| 2013-04-24 | 10.391,832696 | +0,14% |
| 2013-04-23 | 10.377,767999 | +0,16% |
| 2013-04-22 | 10.361,396733 | +0,52% |
| 2013-04-19 | 10.308,220427 | -0,19% |
| 2013-04-18 | 10.327,763294 | +0,14% |
| 2013-04-17 | 10.313,444459 | -0,10% |
| 2013-04-16 | 10.323,657427 | +0,04% |
| 2013-04-15 | 10.319,465035 | +0,04% |
| 2013-04-12 | 10.314,860308 | -0,14% |
| 2013-04-11 | 10.329,153637 | 0,00% |
| 2013-04-10 | 10.329,436143 | -0,54% |
| 2013-04-09 | 10.385,589499 | +0,24% |
| 2013-04-08 | 10.360,605748 | -0,07% |
| 2013-04-05 | 10.367,849279 | -0,17% |
| 2013-04-04 | 10.385,499200 | +0,11% |
| 2013-04-03 | 10.374,288008 | +0,08% |
| 2013-04-02 | 10.365,713113 | +0,00% |
| 2013-03-28 | 10.365,561596 | -0,20% |
| 2013-03-27 | 10.385,969763 | -0,52% |
| 2013-03-26 | 10.439,735185 | +0,13% |
| 2013-03-25 | 10.426,238839 | +0,08% |
| 2013-03-22 | 10.417,541636 | -0,13% |
| 2013-03-21 | 10.431,120594 | -0,36% |
| 2013-03-20 | 10.468,288544 | 0,00% |
| 2013-03-19 | 10.468,500708 | -0,05% |
| 2013-03-18 | 10.474,165712 | +0,13% |
| 2013-03-14 | 10.460,113456 | +0,14% |
| 2013-03-13 | 10.445,585558 | +0,26% |
| 2013-03-12 | 10.418,908694 | -0,07% |
| 2013-03-11 | 10.426,601315 | +0,14% |
| 2013-03-08 | 10.412,434340 | -0,04% |
| 2013-03-07 | 10.416,083448 | +0,13% |
| 2013-03-06 | 10.402,849644 | +0,29% |
| 2013-03-05 | 10.373,068100 | +0,19% |
| 2013-03-04 | 10.353,683953 | -0,06% |
| 2013-03-01 | 10.360,233127 | +0,47% |
| 2013-02-28 | 10.311,442190 | +0,12% |
| 2013-02-27 | 10.298,956891 | +0,01% |
| 2013-02-26 | 10.297,746359 | -0,01% |
| 2013-02-25 | 10.299,015919 | +0,82% |
| 2013-02-22 | 10.215,297581 | -0,19% |
| 2013-02-21 | 10.235,241944 | -0,04% |
| 2013-02-20 | 10.239,337885 | +0,13% |
| 2013-02-19 | 10.226,294142 | -0,06% |
| 2013-02-18 | 10.232,355726 | +0,06% |
| 2013-02-15 | 10.226,073113 | -0,02% |
| 2013-02-14 | 10.228,006209 | +0,15% |
| 2013-02-13 | 10.213,089776 | +0,15% |
| 2013-02-12 | 10.198,099631 | +0,11% |
| 2013-02-11 | 10.186,769345 | -0,04% |
| 2013-02-08 | 10.190,906332 | +0,26% |
| 2013-02-07 | 10.164,839270 | +0,06% |
| 2013-02-06 | 10.159,000312 | +0,07% |
| 2013-02-05 | 10.151,909340 | -0,09% |
| 2013-02-04 | 10.161,317942 | -0,38% |
| 2013-02-01 | 10.200,501583 | -0,58% |
| 2013-01-31 | 10.259,865818 | +0,01% |
| 2013-01-30 | 10.258,390919 | -0,05% |
| 2013-01-29 | 10.263,809894 | +0,08% |
| 2013-01-28 | 10.255,146218 | +0,29% |
| 2013-01-25 | 10.225,667058 | +0,11% |
| 2013-01-24 | 10.214,107449 | +0,09% |
| 2013-01-23 | 10.204,695339 | +0,21% |
| 2013-01-22 | 10.182,825836 | +0,13% |
| 2013-01-21 | 10.169,568272 | -0,10% |
| 2013-01-18 | 10.180,186680 | +0,14% |
| 2013-01-17 | 10.166,404551 | -0,02% |
| 2013-01-16 | 10.168,107542 | +0,49% |
| 2013-01-15 | 10.118,909912 | -0,29% |
| 2013-01-14 | 10.148,177823 | +0,18% |
| 2013-01-11 | 10.129,699472 | +0,18% |
| 2013-01-10 | 10.111,635743 | -0,10% |
| 2013-01-09 | 10.121,860070 | -0,04% |
| 2013-01-08 | 10.125,551812 | +0,34% |
| 2013-01-07 | 10.090,859503 | +0,30% |
| 2013-01-04 | 10.061,045712 | +0,47% |
| 2013-01-03 | 10.013,883540 | +0,17% |
| 2013-01-02 | 9.996,800580 | +0,59% |
| 2012-12-28 | 9.938,117203 | +0,10% |
| 2012-12-27 | 9.928,318004 | -0,31% |
| 2012-12-21 | 9.958,935339 | -0,07% |
| 2012-12-20 | 9.965,936755 | +0,48% |
| 2012-12-19 | 9.918,708540 | -0,07% |
| 2012-12-18 | 9.926,082260 | -0,09% |
| 2012-12-17 | 9.934,587621 | -0,02% |
| 2012-12-14 | 9.936,417265 | -0,26% |
| 2012-12-13 | 9.962,736231 | -0,04% |
| 2012-12-12 | 9.966,754798 | +0,38% |
| 2012-12-11 | 9.928,723892 | +0,01% |
| 2012-12-10 | 9.927,669565 | +0,05% |
| 2012-12-07 | 9.922,927885 | +0,15% |
| 2012-12-06 | 9.907,954459 | -0,11% |
| 2012-12-05 | 9.919,130809 | +0,45% |
| 2012-12-04 | 9.875,154301 | 0,00% |
| 2012-12-03 | 9.875,403215 | -0,36% |
| 2012-11-30 | 9.911,224024 | +0,10% |
| 2012-11-29 | 9.901,639164 | +0,15% |
| 2012-11-28 | 9.886,881095 | +0,22% |
| 2012-11-27 | 9.864,968707 | -0,01% |
| 2012-11-26 | 9.866,443571 | -0,27% |
| 2012-11-23 | 9.893,496082 | +0,02% |
| 2012-11-22 | 9.891,458984 | -0,30% |
| 2012-11-21 | 9.921,257687 | -0,01% |
| 2012-11-20 | 9.922,253298 | -0,16% |
| 2012-11-19 | 9.938,599802 | +0,12% |
| 2012-11-16 | 9.926,705022 | -0,19% |
| 2012-11-15 | 9.945,455167 | -0,13% |
| 2012-11-14 | 9.958,662933 | -0,26% |
| 2012-11-13 | 9.984,305396 | +0,10% |
| 2012-11-12 | 9.974,374428 | +0,06% |
| 2012-11-09 | 9.968,478417 | -0,16% |
| 2012-11-08 | 9.984,559824 | +0,82% |
| 2012-11-07 | 9.903,153896 | -0,32% |
| 2012-11-06 | 9.934,757911 | -0,11% |
| 2012-11-05 | 9.945,763975 | +0,42% |
| 2012-10-31 | 9.904,176953 | -1,07% |
| 2012-10-30 | 10.011,007177 | +0,08% |
| 2012-10-29 | 10.003,202608 | -0,06% |
| 2012-10-26 | 10.008,876522 | +0,14% |
| 2012-10-25 | 9.994,999666 | +0,05% |
| 2012-10-24 | 9.990,414952 | -0,09% |
| 2012-10-19 | 9.999,663430 | -0,05% |
| 2012-10-18 | 10.004,877797 | +0,03% |
| 2012-10-17 | 10.002,082001 | +0,04% |
| 2012-10-16 | 9.997,880405 | -0,21% |
| 2012-10-15 | 10.018,584156 | +0,13% |
| 2012-10-12 | 10.006,013936 | +0,05% |
| 2012-10-11 | 10.001,343522 | -0,02% |
| 2012-10-10 | 10.003,474094 | – |