Professional Documents
Culture Documents
TRABAJO COLABORATIVO
Docente
Sergio Castañeda Ramirez
POLITECNICO GRANCOLOMBIANO
2020
Grupo Aval Acciones y Valores S.A Ordenados
Fecha Último Apertura Máximo Mínimo Vol. % var. % var.
22.05.2020 781 784 786 768 19,72M 0.13% -33.22%
21.05.2020 780 780 793 780 16,77M -0.64% -12.57%
20.05.2020 785 780 791 780 35,09M 0.64% -10.07%
19.05.2020 780 785 785 773 17,34M -0.64% -7.54%
18.05.2020 785 762 793 761 38,17M 4.11% -6.50%
15.05.2020 754 753 762 742 29,53M 0.00% -6.47%
14.05.2020 754 770 770 744 27,29M -2.46% -6.42%
13.05.2020 773 790 790 770 14,32M -2.64% -6.17%
12.05.2020 794 791 800 780 6,74M 0.51% -5.27%
11.05.2020 790 810 810 780 10,54M -1.86% -5.13%
08.05.2020 805 810 814 802 9,45M 0.37% -4.98%
07.05.2020 802 814 817 801 12,22M -0.12% -4.72%
06.05.2020 803 816 818 800 16,35M -1.71% -4.63%
05.05.2020 817 830 832 815 2,53M -0.37% -4.63%
04.05.2020 820 838 838 797 11,92M -2.96% -4.59%
30.04.2020 845 851 859 830 9,43M -0.82% -4.58%
29.04.2020 852 856 878 851 7,06M 0.24% -4.53%
28.04.2020 850 830 850 820 6,30M 3.66% -3.81%
27.04.2020 820 843 843 817 4,89M 0.00% -3.53%
24.04.2020 820 855 865 810 14,03M -3.53% -3.40%
23.04.2020 850 890 900 850 16,02M -5.13% -3.40%
22.04.2020 896 920 926 880 11,04M -1.97% -3.39%
21.04.2020 914 925 929 911 3,51M -2.45% -3.36%
20.04.2020 937 942 959 925 4,85M -0.85% -3.14%
17.04.2020 945 942 967 942 6,30M 0.43% -3.10%
16.04.2020 941 942 942 920 5,88M 1.18% -3.02%
15.04.2020 930 940 963 925 7,96M -2.00% -3.01%
14.04.2020 949 965 986 949 12,97M -0.21% -2.96%
13.04.2020 951 933 958 915 4,51M 1.60% -2.92%
08.04.2020 936 940 952 915 3,67M 0.43% -2.89%
07.04.2020 932 968 990 932 5,18M -2.41% -2.84%
06.04.2020 955 917 970 916 8,49M 5.41% -2.83%
03.04.2020 906 920 920 890 5,67M -2.58% -2.78%
02.04.2020 930 870 930 861 4,59M 4.97% -2.73%
01.04.2020 886 874 886 840 3,96M -1.23% -2.73%
31.03.2020 897 960 960 897 7,55M -6.47% -2.67%
30.03.2020 959 910 959 908 2,37M 4.24% -2.64%
27.03.2020 920 968 968 866 7,48M -7.54% -2.64%
26.03.2020 995 899 995 899 8,79M 15.70% -2.58%
25.03.2020 860 700 880 700 5,57M 22.86% -2.50%
24.03.2020 700 748 760 700 8,20M -6.42% -2.49%
20.03.2020 748 807 850 748 9,97M -6.50% -2.46%
19.03.2020 800 810 840 780 5,35M 0.88% -2.45%
18.03.2020 793 900 900 793 47,17M -12.57% -2.42%
17.03.2020 907 910 1000 900 68,23M -4.53% -2.41%
16.03.2020 950 1035 1035 940 3,45M 17.57% -2.40%
12.03.2020 808 1165 1165 808 1,45M -33.22% -2.38%
11.03.2020 1210 1265 1270 1200 9,12M -4.72% -2.36%
10.03.2020 1270 1275 1290 1250 5,13M 1.60% -2.33%
09.03.2020 1250 1395 1395 1250 13,05M -10.07% -2.33%
06.03.2020 1390 1420 1420 1380 15,36M -3.14% -2.27%
05.03.2020 1435 1400 1435 1400 4,58M 0.70% -2.24%
04.03.2020 1425 1405 1435 1400 2,23M 1.06% -2.14%
03.03.2020 1410 1425 1450 1410 10,36M 0.36% -2.12%
02.03.2020 1405 1445 1455 1405 6,59M -3.10% -2.08%
28.02.2020 1450 1445 1450 1405 15,61M 0.00% -2.07%
27.02.2020 1450 1450 1470 1450 12,31M -1.69% -2.05%
26.02.2020 1475 1490 1505 1465 14,95M -1.01% -2.04%
25.02.2020 1490 1460 1505 1460 6,22M -0.67% -2.03%
24.02.2020 1500 1470 1500 1455 9,76M 1.69% -2.02%
21.02.2020 1475 1500 1500 1470 4,77M -1.99% -2.00%
20.02.2020 1505 1500 1515 1490 9,43M 0.00% -1.99%
19.02.2020 1505 1490 1515 1490 7,83M 0.00% -1.98%
18.02.2020 1505 1480 1505 1480 5,05M 1.35% -1.97%
17.02.2020 1485 1480 1490 1480 905,01K 0.34% -1.94%
14.02.2020 1480 1465 1485 1465 4,44M 0.34% -1.94%
13.02.2020 1475 1470 1475 1460 12,32M 0.00% -1.93%
12.02.2020 1475 1475 1490 1475 4,65M -0.34% -1.92%
11.02.2020 1480 1465 1480 1465 2,85M 1.02% -1.91%
10.02.2020 1465 1480 1480 1465 1,75M -1.01% -1.91%
07.02.2020 1480 1470 1480 1465 1,36M 0.68% -1.90%
06.02.2020 1470 1470 1470 1460 6,20M 0.68% -1.90%
05.02.2020 1460 1460 1470 1460 3,54M 0.00% -1.86%
04.02.2020 1460 1450 1460 1450 4,73M 1.04% -1.77%
03.02.2020 1445 1450 1455 1440 2,44M -0.34% -1.75%
31.01.2020 1450 1435 1450 1435 9,95M 0.00% -1.75%
30.01.2020 1450 1445 1450 1435 2,94M 0.69% -1.75%
29.01.2020 1440 1430 1450 1430 4,03M 0.70% -1.75%
28.01.2020 1430 1430 1440 1425 2,10M 0.00% -1.73%
27.01.2020 1430 1435 1435 1415 2,69M -0.69% -1.71%
24.01.2020 1440 1450 1450 1430 10,16M -0.35% -1.71%
23.01.2020 1445 1440 1450 1440 1,91M 0.00% -1.70%
22.01.2020 1445 1445 1455 1445 8,64M -0.69% -1.70%
21.01.2020 1455 1445 1460 1445 2,56M 0.00% -1.69%
20.01.2020 1455 1440 1455 1440 101,09K 0.34% -1.68%
17.01.2020 1450 1445 1460 1440 11,11M 0.35% -1.67%
16.01.2020 1445 1455 1455 1445 6,27M -1.03% -1.67%
15.01.2020 1460 1460 1465 1455 4,52M -1.02% -1.67%
14.01.2020 1475 1460 1475 1450 3,95M 0.68% -1.67%
13.01.2020 1465 1455 1465 1440 6,81M 0.00% -1.65%
10.01.2020 1465 1440 1465 1440 1,53M 0.34% -1.64%
09.01.2020 1460 1440 1460 1435 10,77M 1.04% -1.64%
08.01.2020 1445 1440 1445 1425 11,46M -0.34% -1.63%
07.01.2020 1450 1440 1470 1440 1,83M -1.36% -1.63%
03.01.2020 1470 1460 1480 1445 2,00M 0.68% -1.61%
02.01.2020 1460 1430 1460 1430 1,25M 0.00% -1.61%
30.12.2019 1460 1475 1480 1430 1,75M -1.02% -1.59%
27.12.2019 1475 1450 1475 1445 1,17M 1.72% -1.59%
26.12.2019 1450 1450 1465 1450 1,70M -0.68% -1.59%
24.12.2019 1460 1480 1480 1460 209,82K -1.02% -1.55%
23.12.2019 1475 1430 1475 1430 2,86M 2.43% -1.55%
20.12.2019 1440 1430 1450 1425 14,30M 0.00% -1.55%
19.12.2019 1440 1440 1440 1425 2,95M 0.00% -1.54%
18.12.2019 1440 1425 1440 1415 4,62M 1.05% -1.53%
17.12.2019 1425 1425 1425 1410 5,99M 0.00% -1.52%
16.12.2019 1425 1420 1430 1420 1,67M 0.35% -1.52%
13.12.2019 1420 1420 1435 1420 6,45M -0.35% -1.46%
12.12.2019 1425 1415 1425 1415 7,06M 0.35% -1.43%
11.12.2019 1420 1410 1420 1410 17,13M 0.71% -1.42%
10.12.2019 1410 1415 1425 1410 15,79M -0.35% -1.42%
09.12.2019 1415 1415 1420 1415 2,54M 0.00% -1.40%
06.12.2019 1415 1415 1420 1410 36,62M -0.35% -1.36%
05.12.2019 1420 1410 1420 1410 4,51M 0.00% -1.34%
04.12.2019 1420 1405 1430 1405 3,87M 0.35% -1.32%
03.12.2019 1415 1405 1415 1400 1,26M 0.71% -1.30%
02.12.2019 1405 1405 1405 1400 2,55M -0.71% -1.30%
29.11.2019 1415 1395 1415 1390 3,68M 1.43% -1.30%
28.11.2019 1395 1390 1420 1390 1,31M 0.72% -1.30%
27.11.2019 1385 1380 1395 1365 10,03M -1.42% -1.29%
26.11.2019 1405 1350 1405 1350 12,66M 1.81% -1.29%
25.11.2019 1380 1380 1390 1365 4,41M -1.43% -1.28%
22.11.2019 1400 1380 1400 1375 1,67M 1.08% -1.28%
21.11.2019 1385 1390 1390 1370 4,26M -0.72% -1.27%
20.11.2019 1395 1385 1400 1380 811,40K 0.72% -1.27%
19.11.2019 1385 1390 1415 1385 3,30M 0.00% -1.27%
18.11.2019 1385 1390 1410 1385 833,34K -1.77% -1.26%
15.11.2019 1410 1400 1415 1400 3,09M 0.71% -1.26%
14.11.2019 1400 1390 1415 1390 870,30K -0.36% -1.26%
13.11.2019 1405 1425 1430 1395 3,25M -1.75% -1.26%
12.11.2019 1430 1410 1435 1410 6,08M 1.42% -1.25%
08.11.2019 1410 1380 1410 1380 1,70M 0.36% -1.24%
07.11.2019 1405 1400 1415 1400 3,57M 0.00% -1.24%
06.11.2019 1405 1415 1420 1390 2,51M -1.40% -1.24%
05.11.2019 1425 1420 1430 1410 6,87M 0.35% -1.24%
01.11.2019 1420 1375 1440 1375 2,71M 2.53% -1.23%
31.10.2019 1385 1370 1385 1370 5,26M 0.36% -1.23%
30.10.2019 1380 1375 1380 1370 1,33M 0.00% -1.23%
29.10.2019 1380 1355 1385 1355 5,47M 1.47% -1.23%
28.10.2019 1360 1340 1380 1340 4,13M 0.74% -1.23%
25.10.2019 1350 1325 1350 1325 6,82M 2.66% -1.22%
24.10.2019 1315 1305 1325 1300 24,43M -0.75% -1.22%
23.10.2019 1325 1330 1330 1305 4,46M -0.38% -1.21%
22.10.2019 1330 1310 1330 1305 2,63M 1.14% -1.21%
21.10.2019 1315 1290 1315 1290 2,53M 1.94% -1.21%
18.10.2019 1290 1295 1295 1290 1,21M -1.15% -1.21%
17.10.2019 1305 1295 1305 1290 2,66M 1.16% -1.21%
16.10.2019 1290 1290 1305 1290 3,55M 0.39% -1.20%
15.10.2019 1285 1295 1305 1285 2,42M -1.91% -1.20%
11.10.2019 1310 1295 1310 1290 1,90M 1.95% -1.20%
10.10.2019 1285 1300 1305 1285 7,04M -1.15% -1.19%
09.10.2019 1300 1300 1310 1295 475,40K 0.39% -1.18%
08.10.2019 1295 1305 1305 1295 2,43M -1.15% -1.18%
07.10.2019 1310 1300 1310 1300 1,11M 0.77% -1.17%
04.10.2019 1300 1305 1310 1300 960,26K -0.38% -1.16%
03.10.2019 1305 1290 1305 1285 1,09M 1.56% -1.16%
02.10.2019 1285 1300 1305 1285 8,37M -1.91% -1.16%
01.10.2019 1310 1295 1310 1290 1,21M 0.77% -1.16%
30.09.2019 1300 1300 1310 1295 2,64M 0.78% -1.16%
27.09.2019 1290 1315 1320 1290 4,32M -1.90% -1.15%
26.09.2019 1315 1305 1315 1300 1,97M 0.77% -1.15%
25.09.2019 1305 1315 1315 1295 2,82M -0.76% -1.15%
24.09.2019 1315 1315 1320 1300 4,94M 0.00% -1.15%
23.09.2019 1315 1305 1320 1300 4,81M 0.00% -1.15%
20.09.2019 1315 1305 1315 1300 15,04M 1.15% -1.15%
19.09.2019 1300 1295 1310 1295 1,94M -0.38% -1.14%
18.09.2019 1305 1285 1305 1280 2,60M 1.16% -1.12%
17.09.2019 1290 1290 1300 1280 2,90M 0.39% -1.03%
16.09.2019 1285 1285 1300 1280 4,10M -0.39% -1.02%
13.09.2019 1290 1280 1300 1280 17,01M -0.77% -1.02%
12.09.2019 1300 1280 1310 1280 5,05M 0.78% -1.02%
11.09.2019 1290 1275 1290 1265 3,30M 1.98% -1.01%
10.09.2019 1265 1280 1280 1265 5,38M -0.39% -1.01%
09.09.2019 1270 1270 1275 1260 3,76M 0.40% -0.99%
06.09.2019 1265 1275 1275 1265 2,39M -0.39% -0.96%
05.09.2019 1270 1265 1275 1260 7,94M 0.40% -0.96%
04.09.2019 1265 1270 1280 1265 7,67M -0.78% -0.94%
03.09.2019 1275 1275 1280 1270 4,89M -0.39% -0.94%
02.09.2019 1280 1285 1285 1275 885,83K -0.39% -0.94%
30.08.2019 1285 1265 1285 1265 7,19M 1.58% -0.93%
29.08.2019 1265 1265 1270 1255 7,25M 1.20% -0.93%
28.08.2019 1250 1235 1265 1230 9,84M 1.63% -0.93%
27.08.2019 1230 1225 1230 1210 7,63M 0.41% -0.93%
26.08.2019 1225 1235 1240 1225 870,50K -0.41% -0.90%
23.08.2019 1230 1235 1245 1230 3,82M -0.40% -0.89%
22.08.2019 1235 1255 1260 1230 2,97M -1.59% -0.88%
21.08.2019 1255 1260 1275 1255 6,97M 0.40% -0.88%
20.08.2019 1250 1235 1250 1235 4,39M 1.21% -0.86%
16.08.2019 1235 1240 1260 1235 3,17M 0.41% -0.86%
15.08.2019 1230 1230 1245 1220 2,18M 0.41% -0.86%
14.08.2019 1225 1225 1250 1225 3,89M -2.78% -0.86%
13.08.2019 1260 1245 1270 1245 3,28M 2.44% -0.86%
12.08.2019 1230 1235 1250 1225 1,55M -0.40% -0.85%
09.08.2019 1235 1230 1245 1230 2,84M 0.41% -0.85%
08.08.2019 1230 1220 1240 1220 5,09M 0.82% -0.85%
06.08.2019 1220 1225 1240 1220 6,23M 0.00% -0.85%
05.08.2019 1220 1245 1255 1220 5,33M -2.40% -0.85%
02.08.2019 1250 1240 1265 1240 4,35M -0.40% -0.85%
01.08.2019 1255 1265 1275 1235 2,26M -0.79% -0.85%
31.07.2019 1265 1265 1280 1255 10,01M -0.39% -0.85%
30.07.2019 1270 1295 1295 1270 1,12M -1.55% -0.85%
29.07.2019 1290 1275 1300 1275 5,43M 1.18% -0.85%
26.07.2019 1275 1285 1290 1275 1,45M -0.78% -0.85%
25.07.2019 1285 1295 1295 1285 1,82M -0.77% -0.85%
24.07.2019 1295 1295 1305 1295 2,75M -0.38% -0.84%
23.07.2019 1300 1290 1300 1290 1,74M 0.78% -0.84%
22.07.2019 1290 1300 1310 1290 1,23M -0.77% -0.84%
19.07.2019 1300 1295 1300 1285 2,92M 0.00% -0.84%
18.07.2019 1300 1285 1300 1285 1,10M 0.00% -0.84%
17.07.2019 1300 1310 1320 1300 1,33M -0.76% -0.83%
16.07.2019 1310 1290 1315 1290 2,72M 0.77% -0.83%
15.07.2019 1300 1280 1300 1280 4,33M 0.78% -0.83%
12.07.2019 1290 1295 1300 1290 1,15M -1.15% -0.82%
11.07.2019 1305 1290 1310 1290 1,83M 0.00% -0.82%
10.07.2019 1305 1320 1320 1305 3,58M -1.14% -0.82%
09.07.2019 1320 1305 1320 1300 2,06M 0.76% -0.82%
08.07.2019 1310 1310 1315 1300 3,01M -0.76% -0.82%
05.07.2019 1320 1305 1330 1305 6,52M 1.15% -0.82%
04.07.2019 1305 1295 1305 1285 4,05M 1.16% -0.82%
03.07.2019 1290 1260 1290 1260 2,22M 1.18% -0.82%
02.07.2019 1275 1285 1285 1270 2,16M -0.78% -0.82%
28.06.2019 1285 1255 1285 1255 1,25M 0.39% -0.82%
27.06.2019 1280 1275 1280 1270 2,91M 0.79% -0.81%
26.06.2019 1270 1265 1280 1265 1,77M 0.00% -0.81%
25.06.2019 1270 1270 1275 1260 3,16M -0.78% -0.81%
21.06.2019 1280 1255 1280 1245 15,82M 0.79% -0.81%
20.06.2019 1270 1245 1270 1245 1,84M 1.20% -0.81%
19.06.2019 1255 1255 1270 1245 1,33M 0.40% -0.81%
18.06.2019 1250 1220 1255 1220 5,21M 2.88% -0.81%
17.06.2019 1215 1185 1235 1185 2,01M -0.41% -0.80%
14.06.2019 1220 1195 1220 1195 2,76M 1.24% -0.80%
13.06.2019 1205 1185 1215 1185 2,55M 1.26% -0.80%
12.06.2019 1190 1170 1205 1170 14,33M 1.28% -0.80%
11.06.2019 1175 1175 1180 1160 2,40M 0.86% -0.80%
10.06.2019 1165 1170 1175 1165 4,47M -0.43% -0.79%
07.06.2019 1170 1170 1175 1160 4,12M 0.86% -0.78%
06.06.2019 1160 1155 1170 1155 6,67M -0.43% -0.78%
05.06.2019 1165 1175 1175 1165 2,91M -0.43% -0.78%
04.06.2019 1170 1190 1190 1170 6,35M -0.43% -0.78%
31.05.2019 1175 1170 1185 1165 5,11M -0.42% -0.78%
30.05.2019 1180 1180 1185 1170 3,53M 1.29% -0.78%
29.05.2019 1165 1160 1175 1160 3,64M 0.87% -0.78%
28.05.2019 1155 1170 1185 1155 18,47M -1.70% -0.78%
27.05.2019 1175 1180 1185 1175 391,39K -2.49% -0.78%
24.05.2019 1205 1175 1205 1170 13,20M 2.12% -0.78%
23.05.2019 1180 1190 1190 1175 2,03M -1.67% -0.77%
22.05.2019 1200 1200 1200 1185 3,50M 0.84% -0.77%
21.05.2019 1190 1175 1195 1165 4,47M 2.59% -0.77%
20.05.2019 1160 1165 1180 1160 4,45M -0.43% -0.77%
17.05.2019 1165 1170 1185 1165 2,05M -0.43% -0.77%
16.05.2019 1170 1170 1190 1170 6,28M 0.00% -0.76%
15.05.2019 1170 1185 1195 1170 3,53M -1.68% -0.76%
14.05.2019 1190 1205 1210 1190 4,68M -1.65% -0.76%
13.05.2019 1210 1240 1240 1210 10,40M -2.42% -0.76%
10.05.2019 1240 1255 1255 1235 3,41M -1.20% -0.76%
09.05.2019 1255 1250 1255 1230 4,22M -0.40% -0.76%
08.05.2019 1260 1275 1275 1260 2,91M -1.18% -0.76%
07.05.2019 1275 1240 1275 1240 847,27K 0.39% -0.76%
06.05.2019 1270 1250 1275 1250 1,71M 0.79% -0.76%
03.05.2019 1260 1275 1280 1260 6,46M -0.40% -0.75%
02.05.2019 1265 1240 1280 1240 3,40M 1.61% -0.75%
30.04.2019 1245 1270 1270 1245 8,90M -2.73% -0.75%
29.04.2019 1280 1290 1290 1270 2,42M -0.78% -0.75%
26.04.2019 1290 1285 1290 1275 984,49K 0.78% -0.75%
25.04.2019 1280 1295 1305 1280 3,18M -1.92% -0.75%
24.04.2019 1305 1295 1305 1285 1,86M 0.77% -0.72%
23.04.2019 1295 1310 1310 1295 895,12K -1.15% -0.71%
22.04.2019 1310 1305 1310 1265 2,51M 0.00% -0.69%
17.04.2019 1310 1285 1310 1285 3,04M 0.38% -0.69%
16.04.2019 1305 1275 1305 1275 2,31M 2.35% -0.68%
15.04.2019 1275 1290 1300 1275 2,58M -1.16% -0.67%
12.04.2019 1290 1305 1315 1290 2,16M -1.90% -0.64%
11.04.2019 1315 1300 1315 1285 2,80M 1.15% -0.64%
10.04.2019 1300 1290 1315 1290 8,68M -0.76% -0.48%
09.04.2019 1310 1275 1310 1270 7,89M 2.75% -0.48%
08.04.2019 1275 1245 1275 1240 3,96M 3.24% -0.48%
05.04.2019 1235 1230 1250 1230 6,17M 0.82% -0.48%
04.04.2019 1225 1215 1225 1215 3,09M 0.41% -0.47%
03.04.2019 1220 1230 1235 1220 4,35M -0.41% -0.47%
02.04.2019 1225 1220 1230 1215 3,19M -0.41% -0.47%
01.04.2019 1230 1220 1230 1220 1,81M -0.40% -0.45%
29.03.2019 1235 1210 1235 1210 2,61M 0.82% -0.45%
28.03.2019 1225 1215 1225 1205 4,73M 0.00% -0.44%
27.03.2019 1225 1225 1230 1205 3,78M 0.41% -0.44%
26.03.2019 1220 1200 1230 1200 2,41M 0.41% -0.44%
22.03.2019 1215 1230 1230 1200 4,04M -0.41% -0.44%
21.03.2019 1220 1230 1240 1220 3,17M -1.21% -0.43%
20.03.2019 1235 1210 1235 1210 6,76M 2.07% -0.43%
19.03.2019 1210 1220 1235 1210 3,19M -0.82% -0.43%
18.03.2019 1220 1180 1220 1180 8,63M 6.55% -0.43%
15.03.2019 1145 1210 1220 1145 18,20M -4.98% -0.43%
14.03.2019 1205 1190 1210 1190 2,57M 0.84% -0.43%
13.03.2019 1195 1215 1220 1195 6,20M -1.24% -0.43%
12.03.2019 1210 1210 1220 1210 5,95M 0.41% -0.43%
11.03.2019 1205 1190 1210 1190 3,40M 1.26% -0.43%
08.03.2019 1190 1180 1200 1175 1,33M 0.42% -0.43%
07.03.2019 1185 1190 1205 1185 2,25M -2.07% -0.43%
06.03.2019 1210 1180 1210 1180 6,33M 3.42% -0.43%
05.03.2019 1170 1180 1185 1170 1,72M -0.43% -0.43%
04.03.2019 1175 1175 1185 1175 1,34M -0.42% -0.43%
01.03.2019 1180 1185 1190 1175 5,86M 0.43% -0.43%
28.02.2019 1175 1170 1190 1165 5,83M 0.43% -0.43%
27.02.2019 1170 1170 1180 1150 3,22M -1.27% -0.43%
26.02.2019 1185 1170 1185 1170 7,01M 1.28% -0.43%
25.02.2019 1170 1160 1180 1160 3,25M 1.30% -0.43%
22.02.2019 1155 1140 1155 1135 1,78M 0.87% -0.43%
21.02.2019 1145 1125 1145 1125 2,02M 0.88% -0.43%
20.02.2019 1135 1130 1140 1125 4,52M 0.44% -0.43%
19.02.2019 1130 1120 1130 1110 4,88M 0.44% -0.43%
18.02.2019 1125 1130 1130 1120 2,73M -0.44% -0.43%
15.02.2019 1130 1115 1130 1115 2,35M 0.89% -0.43%
14.02.2019 1120 1125 1130 1115 2,37M -0.88% -0.43%
13.02.2019 1130 1125 1130 1110 3,79M 0.44% -0.43%
12.02.2019 1125 1130 1130 1115 2,91M 0.45% -0.43%
11.02.2019 1120 1110 1120 1100 2,57M 1.82% -0.43%
08.02.2019 1100 1105 1105 1090 1,02M 0.92% -0.43%
07.02.2019 1090 1085 1115 1085 2,26M -2.24% -0.42%
06.02.2019 1115 1115 1115 1095 3,31M 0.00% -0.42%
05.02.2019 1115 1115 1130 1110 6,29M 0.90% -0.42%
04.02.2019 1105 1080 1110 1070 8,31M 2.31% -0.42%
01.02.2019 1080 1070 1080 1060 3,15M 0.93% -0.42%
31.01.2019 1070 1085 1085 1070 12,69M -0.93% -0.42%
30.01.2019 1080 1080 1080 1070 1,95M 0.00% -0.42%
29.01.2019 1080 1080 1080 1075 1,83M 0.00% -0.42%
28.01.2019 1080 1080 1080 1060 6,46M 0.00% -0.42%
25.01.2019 1080 1065 1085 1065 7,43M 1.41% -0.42%
24.01.2019 1065 1040 1070 1040 5,68M 2.40% -0.42%
23.01.2019 1040 1040 1040 1025 3,23M 0.00% -0.42%
22.01.2019 1040 1055 1055 1030 3,67M -1.42% -0.42%
21.01.2019 1055 1060 1060 1035 518,81K 0.00% -0.42%
18.01.2019 1055 1060 1060 1045 3,02M -0.47% -0.42%
17.01.2019 1060 1070 1070 1050 2,58M -0.93% -0.42%
16.01.2019 1070 1080 1080 1060 3,65M 0.00% -0.42%
15.01.2019 1070 1090 1090 1065 2,16M -0.93% -0.42%
14.01.2019 1080 1080 1090 1070 4,66M 0.00% -0.42%
11.01.2019 1080 1070 1080 1055 4,83M 0.93% -0.42%
10.01.2019 1070 1035 1070 1025 3,21M 3.88% -0.42%
09.01.2019 1030 1010 1030 1005 23,16M 1.98% -0.42%
08.01.2019 1010 1030 1050 1005 9,52M -1.94% -0.41%
04.01.2019 1030 1095 1100 1010 1,52M -4.63% -0.41%
03.01.2019 1080 996 1080 992 1,28M 8.43% -0.41%
02.01.2019 996 960 996 960 332,90K -0.30% -0.41%
28.12.2018 999 975 999 933 741,78K 2.46% -0.41%
27.12.2018 975 1000 1000 950 1,10M -1.52% -0.41%
26.12.2018 990 914 990 914 146,51K 4.21% -0.41%
24.12.2018 950 950 950 950 318,87K 0.00% -0.41%
21.12.2018 950 950 959 916 18,19M 0.11% -0.41%
20.12.2018 949 979 979 946 6,33M -2.67% -0.41%
19.12.2018 975 975 987 967 6,50M 0.00% -0.41%
18.12.2018 975 952 991 952 1,79M 2.42% -0.41%
17.12.2018 952 990 995 952 3,27M -5.27% -0.41%
14.12.2018 1005 995 1005 993 7,60M 0.50% -0.41%
13.12.2018 1000 1010 1020 1000 2,47M -0.99% -0.41%
12.12.2018 1010 1025 1035 1010 12,00M -1.94% -0.41%
11.12.2018 1030 1035 1040 1030 2,11M -0.96% -0.41%
10.12.2018 1040 1040 1040 1030 855,83K -0.48% -0.41%
07.12.2018 1045 1030 1045 1030 12,14M 1.95% -0.41%
06.12.2018 1025 1045 1045 1025 3,76M -2.84% -0.41%
05.12.2018 1055 1050 1055 1035 1,41M 0.48% -0.41%
04.12.2018 1050 1030 1050 1025 4,32M 0.48% -0.41%
03.12.2018 1045 1030 1050 1030 3,52M 0.97% -0.41%
30.11.2018 1035 1035 1040 1030 6,04M -0.48% -0.41%
29.11.2018 1040 1035 1055 1035 7,24M 0.97% -0.41%
28.11.2018 1030 1020 1030 1015 8,97M -0.48% -0.41%
27.11.2018 1035 1040 1040 1010 7,11M -0.96% -0.41%
26.11.2018 1045 1050 1060 1040 4,01M -0.48% -0.41%
23.11.2018 1050 1045 1065 1030 1,04M -0.94% -0.41%
22.11.2018 1060 1065 1065 1055 1,33M -0.47% -0.41%
21.11.2018 1065 1140 1140 1015 9,88M -6.17% -0.40%
20.11.2018 1135 1160 1160 1120 2,22M -3.40% -0.40%
19.11.2018 1175 1180 1195 1165 2,95M -0.84% -0.40%
16.11.2018 1185 1140 1185 1140 6,39M 1.72% -0.40%
15.11.2018 1165 1135 1170 1135 2,47M 2.64% -0.40%
14.11.2018 1135 1160 1165 1130 3,72M 0.00% -0.40%
13.11.2018 1135 1160 1170 1135 2,68M -3.40% -0.40%
09.11.2018 1175 1165 1175 1155 2,51M 0.43% -0.40%
08.11.2018 1170 1170 1170 1160 2,53M 0.43% -0.40%
07.11.2018 1165 1145 1175 1145 4,91M -0.85% -0.40%
06.11.2018 1175 1165 1175 1145 9,44M 0.43% -0.40%
02.11.2018 1170 1165 1170 1155 2,24M 0.86% -0.40%
01.11.2018 1160 1130 1160 1130 11,76M 2.65% -0.40%
31.10.2018 1130 1105 1145 1105 7,77M 0.89% -0.40%
30.10.2018 1120 1095 1120 1095 2,86M 1.82% -0.40%
29.10.2018 1100 1070 1100 1070 27,51M 2.80% -0.40%
26.10.2018 1070 1095 1100 1070 9,03M -2.73% -0.40%
25.10.2018 1100 1105 1115 1095 3,65M -0.90% -0.40%
24.10.2018 1110 1120 1130 1105 3,33M -0.45% -0.40%
23.10.2018 1115 1120 1120 1085 2,13M -0.89% -0.40%
22.10.2018 1125 1120 1130 1120 22,53M 0.45% -0.40%
19.10.2018 1120 1135 1140 1120 11,28M -1.75% -0.40%
18.10.2018 1140 1140 1145 1130 2,53M -1.30% -0.39%
17.10.2018 1155 1145 1155 1140 2,73M 0.00% -0.39%
16.10.2018 1155 1120 1155 1120 18,92M 3.13% -0.39%
12.10.2018 1120 1125 1140 1120 1,68M -0.44% -0.39%
11.10.2018 1125 1145 1145 1125 5,84M -1.32% -0.39%
10.10.2018 1140 1155 1160 1140 7,06M -1.30% -0.39%
09.10.2018 1155 1145 1160 1145 911,26K 0.87% -0.39%
08.10.2018 1145 1155 1160 1145 1,50M -0.43% -0.39%
05.10.2018 1150 1155 1155 1150 1,99M -1.29% -0.39%
04.10.2018 1165 1150 1165 1150 944,48K 0.43% -0.39%
03.10.2018 1160 1150 1165 1150 1,65M 0.00% -0.39%
02.10.2018 1160 1155 1160 1150 1,04M 0.43% -0.39%
01.10.2018 1155 1155 1165 1155 1,87M -0.86% -0.39%
28.09.2018 1165 1165 1165 1150 3,86M 0.43% -0.39%
27.09.2018 1160 1145 1170 1145 10,71M 1.31% -0.38%
26.09.2018 1145 1145 1150 1140 1,41M 0.00% -0.38%
25.09.2018 1145 1140 1145 1130 1,39M 0.44% -0.38%
24.09.2018 1140 1145 1150 1140 2,36M -3.39% -0.38%
21.09.2018 1180 1140 1180 1120 20,47M 3.51% -0.38%
20.09.2018 1140 1135 1150 1135 1,89M -0.44% -0.38%
19.09.2018 1145 1150 1150 1135 1,97M -0.43% -0.38%
18.09.2018 1150 1160 1160 1140 1,98M 0.00% -0.38%
17.09.2018 1150 1190 1190 1150 3,45M -3.36% -0.38%
14.09.2018 1190 1180 1200 1170 4,91M -0.42% -0.38%
13.09.2018 1195 1195 1195 1190 3,51M 0.84% -0.38%
12.09.2018 1185 1190 1205 1180 12,66M 0.42% -0.38%
11.09.2018 1180 1185 1190 1175 2,84M -0.84% -0.37%
10.09.2018 1190 1165 1195 1155 1,23M 2.59% -0.37%
07.09.2018 1160 1155 1165 1155 303,16K 0.00% -0.37%
06.09.2018 1160 1180 1180 1145 5,07M -1.28% -0.37%
05.09.2018 1175 1180 1180 1170 2,75M -1.26% -0.37%
04.09.2018 1190 1185 1190 1175 1,63M 1.28% -0.37%
03.09.2018 1175 1200 1200 1175 2,58M -2.08% -0.36%
31.08.2018 1200 1200 1200 1185 3,94M 0.42% -0.35%
30.08.2018 1195 1195 1200 1190 1,69M 0.00% -0.35%
29.08.2018 1195 1195 1195 1185 3,98M 0.42% -0.35%
28.08.2018 1190 1190 1195 1185 1,33M -0.42% -0.35%
27.08.2018 1195 1185 1195 1185 1,86M 0.84% -0.34%
24.08.2018 1185 1185 1195 1180 1,44M -0.84% -0.34%
23.08.2018 1195 1185 1195 1180 3,31M 1.27% -0.34%
22.08.2018 1180 1200 1205 1180 4,39M -1.67% -0.30%
21.08.2018 1200 1175 1200 1170 8,62M 0.84% -0.21%
17.08.2018 1190 1185 1195 1180 5,92M 0.00% -0.12%
16.08.2018 1190 1175 1190 1175 5,14M 0.42% 0.00%
15.08.2018 1185 1155 1185 1155 13,29M 2.60% 0.00%
14.08.2018 1155 1165 1165 1155 1,20M -0.43% 0.00%
13.08.2018 1160 1145 1165 1145 4,22M 0.43% 0.00%
10.08.2018 1155 1155 1160 1145 2,62M -0.43% 0.00%
09.08.2018 1160 1150 1165 1150 2,43M 0.00% 0.00%
08.08.2018 1160 1155 1160 1150 5,74M 0.00% 0.00%
06.08.2018 1160 1150 1160 1150 2,13M 0.43% 0.00%
03.08.2018 1155 1155 1165 1150 8,16M 0.43% 0.00%
02.08.2018 1150 1135 1150 1125 10,94M 0.88% 0.00%
01.08.2018 1140 1140 1145 1135 5,45M -0.44% 0.00%
31.07.2018 1145 1170 1170 1130 174,81M -2.14% 0.00%
30.07.2018 1170 1175 1190 1165 7,16M -0.43% 0.00%
27.07.2018 1175 1160 1175 1160 2,52M 0.86% 0.00%
26.07.2018 1165 1150 1170 1150 2,15M 0.87% 0.00%
25.07.2018 1155 1175 1185 1135 10,41M -2.12% 0.00%
24.07.2018 1180 1175 1180 1170 5,35M -0.42% 0.00%
23.07.2018 1185 1175 1185 1175 1,50M 0.85% 0.00%
19.07.2018 1175 1175 1180 1170 1,32M -0.42% 0.00%
18.07.2018 1180 1175 1185 1175 6,97M 0.43% 0.00%
17.07.2018 1175 1185 1190 1175 2,70M -0.84% 0.00%
16.07.2018 1185 1190 1195 1185 1,69M -0.42% 0.00%
13.07.2018 1190 1185 1195 1185 11,46M 0.42% 0.00%
12.07.2018 1185 1185 1195 1185 1,83M -0.42% 0.00%
11.07.2018 1190 1190 1200 1185 1,14M 0.00% 0.00%
10.07.2018 1190 1190 1195 1190 2,37M -0.42% 0.00%
09.07.2018 1195 1205 1210 1190 5,76M -0.42% 0.00%
06.07.2018 1200 1205 1210 1200 1,27M 0.00% 0.00%
05.07.2018 1200 1220 1220 1200 3,14M -1.64% 0.00%
04.07.2018 1220 1205 1220 1205 448,78K 1.24% 0.00%
03.07.2018 1205 1225 1225 1205 3,55M -2.03% 0.00%
29.06.2018 1230 1220 1230 1220 4,10M 0.41% 0.00%
28.06.2018 1225 1230 1240 1225 2,11M -0.81% 0.00%
27.06.2018 1235 1205 1235 1205 5,67M 1.23% 0.00%
26.06.2018 1220 1185 1220 1180 8,14M 2.52% 0.00%
25.06.2018 1190 1190 1205 1190 2,81M 0.00% 0.00%
22.06.2018 1190 1205 1205 1190 3,12M -1.24% 0.00%
21.06.2018 1205 1210 1210 1200 5,72M -0.41% 0.00%
20.06.2018 1210 1215 1220 1210 4,94M -0.41% 0.00%
19.06.2018 1215 1225 1225 1215 3,08M -0.82% 0.00%
18.06.2018 1225 1230 1240 1225 6,93M -1.21% 0.00%
15.06.2018 1240 1230 1240 1225 18,74M 0.81% 0.00%
14.06.2018 1230 1230 1240 1230 10,00M 0.00% 0.00%
13.06.2018 1230 1240 1240 1230 3,70M -0.81% 0.00%
12.06.2018 1240 1240 1245 1235 13,99M 0.00% 0.00%
08.06.2018 1240 1240 1245 1235 3,07M -0.40% 0.00%
07.06.2018 1245 1235 1250 1235 4,67M 0.00% 0.00%
06.06.2018 1245 1235 1245 1230 1,64M 0.81% 0.00%
05.06.2018 1235 1240 1250 1235 4,88M -1.20% 0.00%
01.06.2018 1250 1240 1250 1230 6,16M 0.40% 0.00%
31.05.2018 1245 1230 1245 1230 26,85M 0.81% 0.00%
30.05.2018 1235 1220 1235 1215 5,27M 0.82% 0.00%
29.05.2018 1225 1230 1230 1220 1,16M -0.41% 0.00%
28.05.2018 1230 1235 1235 1225 1,71M -0.40% 0.00%
25.05.2018 1235 1230 1235 1220 8,22M 1.23% 0.00%
24.05.2018 1220 1225 1225 1215 5,47M -0.41% 0.00%
23.05.2018 1225 1205 1225 1205 4,24M 0.41% 0.00%
22.05.2018 1220 1200 1220 1200 7,00M 1.67% 0.00%
21.05.2018 1200 1210 1215 1200 1,62M -1.23% 0.00%
18.05.2018 1215 1205 1220 1195 2,57M 1.25% 0.00%
17.05.2018 1200 1205 1215 1200 3,93M -1.23% 0.00%
16.05.2018 1215 1205 1215 1195 2,17M -0.41% 0.00%
15.05.2018 1220 1205 1220 1195 2,35M 1.24% 0.00%
11.05.2018 1205 1215 1215 1205 1,48M -0.82% 0.00%
10.05.2018 1215 1220 1225 1215 4,83M -0.82% 0.00%
09.05.2018 1225 1210 1230 1210 2,00M 0.82% 0.00%
08.05.2018 1215 1220 1220 1205 1,32M 0.00% 0.00%
07.05.2018 1215 1225 1225 1205 1,31M -0.41% 0.00%
04.05.2018 1220 1235 1240 1220 2,23M 0.00% 0.00%
03.05.2018 1220 1240 1240 1220 3,82M -1.61% 0.00%
02.05.2018 1240 1245 1250 1240 4,19M 0.40% 0.00%
30.04.2018 1235 1235 1245 1230 4,01M -0.80% 0.00%
27.04.2018 1245 1225 1245 1225 3,15M 0.81% 0.00%
26.04.2018 1235 1225 1245 1225 2,78M -0.40% 0.00%
25.04.2018 1240 1230 1240 1230 5,08M 0.00% 0.00%
24.04.2018 1240 1250 1250 1235 3,13M -0.80% 0.00%
23.04.2018 1250 1230 1250 1230 8,04M 0.40% 0.00%
20.04.2018 1245 1240 1245 1235 2,02M 0.00% 0.00%
19.04.2018 1245 1240 1245 1230 1,75M 0.40% 0.00%
18.04.2018 1240 1235 1240 1230 3,58M 0.81% 0.00%
17.04.2018 1230 1225 1240 1225 1,71M 0.41% 0.00%
16.04.2018 1225 1240 1240 1225 1,34M -1.21% 0.00%
13.04.2018 1240 1220 1240 1215 3,62M 0.81% 0.00%
12.04.2018 1230 1240 1240 1215 4,64M 0.00% 0.00%
11.04.2018 1230 1215 1240 1215 8,09M 0.00% 0.00%
10.04.2018 1230 1220 1230 1215 1,03M 1.65% 0.00%
09.04.2018 1210 1230 1235 1210 6,37M -1.63% 0.00%
06.04.2018 1230 1215 1230 1200 2,10M 1.23% 0.00%
05.04.2018 1215 1170 1220 1170 9,44M 2.10% 0.00%
04.04.2018 1190 1175 1195 1165 9,01M 1.28% 0.00%
03.04.2018 1175 1180 1195 1170 19,98M 0.86% 0.00%
02.04.2018 1165 1165 1180 1150 8,90M 0.00% 0.00%
28.03.2018 1165 1155 1165 1155 4,04M 0.87% 0.00%
27.03.2018 1155 1170 1185 1155 3,64M -0.86% 0.00%
26.03.2018 1165 1180 1195 1165 2,13M -2.92% 0.00%
23.03.2018 1200 1200 1205 1185 1,68M -0.83% 0.00%
22.03.2018 1210 1205 1210 1200 3,33M 0.00% 0.00%
21.03.2018 1210 1210 1215 1200 2,96M 0.00% 0.00%
20.03.2018 1210 1220 1220 1210 13,94M 0.00% 0.00%
16.03.2018 1210 1225 1225 1210 14,45M -1.22% 0.00%
15.03.2018 1225 1220 1225 1220 1,89M 0.00% 0.00%
14.03.2018 1225 1220 1230 1220 6,51M 0.41% 0.00%
13.03.2018 1220 1220 1225 1210 3,72M 0.00% 0.00%
12.03.2018 1220 1215 1225 1210 1,22M 0.41% 0.00%
09.03.2018 1215 1215 1240 1215 3,27M -0.41% 0.00%
08.03.2018 1220 1215 1220 1215 788,13K -0.41% 0.00%
07.03.2018 1225 1225 1225 1210 4,29M 0.82% 0.00%
06.03.2018 1215 1210 1235 1210 2,67M -0.41% 0.00%
05.03.2018 1220 1205 1220 1205 694,25K -0.41% 0.00%
02.03.2018 1225 1230 1235 1215 2,42M -0.41% 0.00%
01.03.2018 1230 1240 1240 1225 2,98M -0.81% 0.00%
28.02.2018 1240 1260 1260 1240 3,88M -2.36% 0.00%
27.02.2018 1270 1270 1270 1260 2,10M 0.00% 0.00%
26.02.2018 1270 1270 1275 1265 1,57M 0.00% 0.00%
23.02.2018 1270 1285 1285 1270 2,30M -1.93% 0.00%
22.02.2018 1295 1275 1295 1275 2,56M -0.38% 0.00%
21.02.2018 1300 1280 1300 1280 5,90M 1.96% 0.00%
20.02.2018 1275 1265 1280 1265 1,50M 0.00% 0.00%
19.02.2018 1275 1275 1275 1270 968,30K 0.39% 0.00%
16.02.2018 1270 1275 1285 1270 4,04M -1.55% 0.00%
15.02.2018 1290 1285 1290 1280 1,42M 0.00% 0.00%
14.02.2018 1290 1295 1310 1280 8,37M -0.39% 0.00%
13.02.2018 1295 1260 1295 1250 3,68M 2.78% 0.00%
12.02.2018 1260 1265 1270 1260 1,38M 1.20% 0.00%
09.02.2018 1245 1250 1260 1240 1,69M 0.40% 0.00%
08.02.2018 1240 1260 1260 1240 1,94M -1.59% 0.00%
07.02.2018 1260 1260 1270 1255 1,51M 0.00% 0.00%
06.02.2018 1260 1245 1275 1225 4,80M 0.40% 0.00%
05.02.2018 1255 1285 1285 1255 3,58M -2.33% 0.00%
02.02.2018 1285 1280 1285 1275 2,26M 0.39% 0.00%
01.02.2018 1280 1275 1285 1275 2,48M 0.39% 0.00%
31.01.2018 1275 1295 1300 1275 3,33M -1.54% 0.00%
30.01.2018 1295 1310 1315 1295 2,10M -1.15% 0.00%
29.01.2018 1310 1310 1315 1300 1,92M 0.00% 0.00%
26.01.2018 1310 1315 1315 1300 2,74M -0.38% 0.00%
25.01.2018 1315 1315 1315 1305 4,51M 0.00% 0.00%
24.01.2018 1315 1285 1315 1285 5,75M 1.54% 0.00%
23.01.2018 1295 1295 1295 1290 2,25M 0.00% 0.00%
22.01.2018 1295 1290 1295 1280 1,98M 0.39% 0.00%
19.01.2018 1290 1285 1290 1280 3,21M 0.00% 0.00%
18.01.2018 1290 1275 1290 1275 2,85M 1.57% 0.00%
17.01.2018 1270 1275 1285 1270 3,16M -1.17% 0.00%
16.01.2018 1285 1270 1285 1270 2,28M 1.18% 0.00%
15.01.2018 1270 1280 1285 1270 804,45K -0.78% 0.00%
12.01.2018 1280 1280 1280 1270 1,53M 0.00% 0.00%
11.01.2018 1280 1275 1285 1270 2,26M 0.39% 0.00%
10.01.2018 1275 1285 1290 1275 4,34M -1.16% 0.00%
09.01.2018 1290 1300 1305 1270 5,55M -2.64% 0.00%
05.01.2018 1325 1300 1325 1300 3,23M 1.92% 0.00%
04.01.2018 1300 1270 1310 1270 2,20M 1.96% 0.00%
03.01.2018 1275 1280 1280 1270 931,59K -1.16% 0.00%
02.01.2018 1290 1285 1290 1265 1,15M 0.00% 0.00%
28.12.2017 1290 1320 1320 1290 2,73M -2.27% 0.00%
27.12.2017 1320 1300 1320 1280 2,80M 1.54% 0.00%
26.12.2017 1300 1300 1310 1290 1,04M 0.39% 0.00%
22.12.2017 1295 1285 1295 1285 706,04K 0.00% 0.00%
21.12.2017 1295 1280 1295 1280 1,68M 1.17% 0.00%
20.12.2017 1280 1280 1285 1275 7,78M 0.00% 0.00%
19.12.2017 1280 1275 1285 1275 2,80M 0.00% 0.00%
18.12.2017 1280 1275 1280 1275 2,50M -0.39% 0.00%
15.12.2017 1285 1275 1285 1270 9,64M 0.00% 0.00%
14.12.2017 1285 1270 1285 1270 2,97M 1.18% 0.00%
13.12.2017 1270 1275 1280 1270 12,99M 0.00% 0.00%
12.12.2017 1270 1265 1275 1260 5,31M 0.00% 0.00%
11.12.2017 1270 1255 1270 1255 6,43M 1.20% 0.00%
07.12.2017 1255 1250 1265 1250 8,98M 0.80% 0.00%
06.12.2017 1245 1245 1255 1240 7,69M -0.40% 0.00%
05.12.2017 1250 1245 1255 1240 2,72M 0.40% 0.00%
04.12.2017 1245 1240 1250 1240 2,33M -0.40% 0.00%
01.12.2017 1250 1245 1250 1235 4,71M 1.21% 0.00%
30.11.2017 1235 1240 1250 1235 20,14M -1.59% 0.00%
29.11.2017 1255 1260 1260 1240 5,90M -0.40% 0.00%
28.11.2017 1260 1275 1275 1260 3,36M -1.18% 0.00%
27.11.2017 1275 1280 1280 1270 2,60M -0.39% 0.00%
24.11.2017 1280 1280 1285 1275 1,08M 0.39% 0.00%
23.11.2017 1275 1280 1280 1270 729,39K 0.00% 0.00%
22.11.2017 1275 1285 1290 1275 3,46M -1.16% 0.00%
21.11.2017 1290 1280 1290 1275 1,83M 0.39% 0.00%
20.11.2017 1285 1285 1290 1280 2,41M -0.39% 0.00%
17.11.2017 1290 1280 1290 1280 1,93M 1.18% 0.00%
16.11.2017 1275 1270 1285 1270 2,44M 0.39% 0.00%
15.11.2017 1270 1265 1280 1265 1,88M 0.40% 0.00%
14.11.2017 1265 1265 1270 1260 2,64M 0.00% 0.00%
10.11.2017 1265 1275 1280 1265 2,94M -0.78% 0.00%
09.11.2017 1275 1275 1285 1270 4,35M -0.78% 0.00%
08.11.2017 1285 1270 1285 1265 2,05M 0.78% 0.00%
07.11.2017 1275 1270 1295 1250 13,10M -0.39% 0.11%
03.11.2017 1280 1280 1290 1280 1,49M -0.39% 0.13%
02.11.2017 1285 1275 1285 1275 6,09M -0.77% 0.24%
01.11.2017 1295 1285 1295 1275 3,43M 2.37% 0.34%
31.10.2017 1265 1275 1285 1265 12,24M -0.78% 0.34%
30.10.2017 1275 1275 1295 1275 4,24M -1.16% 0.34%
27.10.2017 1290 1330 1330 1290 9,62M -3.01% 0.34%
26.10.2017 1330 1325 1335 1325 3,04M 0.00% 0.35%
25.10.2017 1330 1320 1330 1315 2,82M 0.76% 0.35%
24.10.2017 1320 1325 1330 1320 9,72M 0.00% 0.35%
23.10.2017 1320 1330 1335 1320 6,14M -1.12% 0.35%
20.10.2017 1335 1335 1340 1330 2,57M 0.38% 0.35%
19.10.2017 1330 1340 1340 1330 2,30M -0.75% 0.36%
18.10.2017 1340 1335 1340 1330 1,50M 0.37% 0.36%
17.10.2017 1335 1330 1340 1325 5,39M -0.37% 0.36%
13.10.2017 1340 1330 1340 1330 2,72M 0.37% 0.37%
12.10.2017 1335 1340 1340 1330 2,12M -0.37% 0.37%
11.10.2017 1340 1335 1340 1330 3,00M 0.37% 0.37%
10.10.2017 1335 1330 1345 1325 3,15M 0.00% 0.37%
09.10.2017 1335 1325 1335 1325 521,06K 0.00% 0.38%
06.10.2017 1335 1325 1335 1320 2,33M 0.75% 0.38%
05.10.2017 1325 1320 1330 1320 12,20M 0.00% 0.38%
04.10.2017 1325 1315 1325 1315 2,86M 0.38% 0.38%
03.10.2017 1320 1325 1325 1315 9,20M 0.00% 0.38%
02.10.2017 1320 1325 1335 1320 2,33M -0.75% 0.38%
29.09.2017 1330 1320 1330 1315 2,54M 0.38% 0.38%
28.09.2017 1325 1320 1325 1315 17,81M 0.38% 0.38%
27.09.2017 1320 1315 1325 1315 2,65M 0.38% 0.38%
26.09.2017 1315 1315 1325 1315 4,62M -0.75% 0.38%
25.09.2017 1325 1315 1325 1315 1,31M 0.76% 0.39%
22.09.2017 1315 1320 1320 1315 1,71M -0.38% 0.39%
21.09.2017 1320 1325 1330 1320 2,19M -0.38% 0.39%
20.09.2017 1325 1320 1330 1315 2,53M 0.00% 0.39%
19.09.2017 1325 1325 1330 1320 1,52M -0.75% 0.39%
18.09.2017 1335 1330 1335 1325 2,28M 0.00% 0.39%
15.09.2017 1335 1325 1335 1320 11,41M 0.75% 0.39%
14.09.2017 1325 1310 1325 1305 4,89M 1.15% 0.39%
13.09.2017 1310 1315 1315 1310 3,36M -0.76% 0.39%
12.09.2017 1320 1320 1325 1310 3,67M -0.38% 0.39%
11.09.2017 1325 1320 1325 1320 2,86M 0.00% 0.39%
08.09.2017 1325 1325 1330 1320 3,92M -0.38% 0.39%
07.09.2017 1330 1335 1335 1325 1,72M -0.37% 0.39%
06.09.2017 1335 1340 1345 1335 3,81M -0.37% 0.39%
05.09.2017 1340 1330 1340 1325 3,89M 0.75% 0.39%
04.09.2017 1330 1330 1335 1325 1,16M -0.37% 0.40%
01.09.2017 1335 1315 1335 1315 5,27M 1.14% 0.40%
31.08.2017 1320 1305 1325 1305 6,88M 0.76% 0.40%
30.08.2017 1310 1310 1320 1310 2,88M -0.76% 0.40%
29.08.2017 1320 1315 1325 1315 3,18M 0.00% 0.40%
28.08.2017 1320 1330 1330 1320 3,81M 0.00% 0.40%
25.08.2017 1320 1310 1325 1310 2,82M 0.00% 0.40%
24.08.2017 1320 1300 1325 1300 4,18M 1.54% 0.40%
23.08.2017 1300 1320 1325 1300 2,35M -1.52% 0.40%
22.08.2017 1320 1315 1325 1315 4,34M 0.76% 0.40%
18.08.2017 1310 1310 1315 1310 812,54K 0.00% 0.40%
17.08.2017 1310 1285 1315 1285 5,21M 1.95% 0.40%
16.08.2017 1285 1270 1300 1270 5,24M 1.18% 0.40%
15.08.2017 1270 1285 1290 1265 3,99M -1.55% 0.40%
14.08.2017 1290 1310 1310 1285 10,07M -1.53% 0.40%
11.08.2017 1310 1305 1320 1305 3,84M -0.76% 0.40%
10.08.2017 1320 1310 1320 1305 4,11M 0.38% 0.40%
09.08.2017 1315 1310 1315 1310 1,61M 0.00% 0.41%
08.08.2017 1315 1325 1325 1315 3,01M -0.75% 0.41%
04.08.2017 1325 1320 1325 1320 1,57M 0.00% 0.41%
03.08.2017 1325 1315 1325 1315 2,78M 0.38% 0.41%
02.08.2017 1320 1320 1325 1315 8,63M 0.00% 0.41%
01.08.2017 1320 1320 1320 1310 1,77M 0.00% 0.41%
31.07.2017 1320 1305 1320 1300 10,18M 0.38% 0.41%
28.07.2017 1315 1310 1315 1305 6,11M 0.38% 0.41%
27.07.2017 1310 1300 1310 1300 3,04M 0.77% 0.41%
26.07.2017 1300 1305 1310 1295 2,32M -0.76% 0.41%
25.07.2017 1310 1305 1315 1305 6,18M 0.77% 0.41%
24.07.2017 1300 1300 1305 1295 3,50M -0.38% 0.41%
21.07.2017 1305 1305 1310 1295 2,87M -0.38% 0.41%
19.07.2017 1310 1300 1310 1300 5,67M 0.77% 0.41%
18.07.2017 1300 1300 1305 1295 3,16M -0.76% 0.41%
17.07.2017 1310 1305 1315 1305 3,99M 0.00% 0.41%
14.07.2017 1310 1310 1315 1305 5,32M 0.00% 0.41%
13.07.2017 1310 1295 1310 1290 6,09M 1.16% 0.41%
12.07.2017 1295 1285 1300 1285 3,38M 0.78% 0.41%
11.07.2017 1285 1285 1290 1280 3,80M 0.39% 0.41%
10.07.2017 1280 1280 1295 1280 1,08M -0.39% 0.41%
07.07.2017 1285 1290 1290 1270 3,29M -0.77% 0.41%
06.07.2017 1295 1285 1300 1285 5,73M 1.17% 0.41%
05.07.2017 1280 1245 1280 1245 11,66M 1.59% 0.41%
04.07.2017 1260 1255 1260 1255 1,01M 0.40% 0.41%
30.06.2017 1255 1245 1255 1245 4,59M 0.40% 0.41%
29.06.2017 1250 1225 1250 1225 6,33M 2.04% 0.41%
28.06.2017 1225 1215 1230 1210 2,01M 1.24% 0.41%
27.06.2017 1210 1215 1215 1205 1,61M -0.41% 0.41%
23.06.2017 1215 1210 1215 1205 1,94M 0.00% 0.41%
22.06.2017 1215 1205 1220 1205 4,15M -0.41% 0.41%
21.06.2017 1220 1215 1225 1210 3,27M -0.41% 0.41%
20.06.2017 1225 1235 1235 1220 8,46M 0.41% 0.42%
16.06.2017 1220 1245 1255 1220 17,87M -1.61% 0.42%
15.06.2017 1240 1235 1250 1235 4,71M -0.40% 0.42%
14.06.2017 1245 1230 1245 1230 12,54M 0.81% 0.42%
13.06.2017 1235 1230 1235 1230 3,09M 0.41% 0.42%
12.06.2017 1230 1235 1240 1230 2,50M -0.81% 0.42%
09.06.2017 1240 1230 1240 1225 13,22M 0.81% 0.42%
08.06.2017 1230 1230 1230 1220 7,52M -0.40% 0.42%
07.06.2017 1235 1235 1240 1225 3,32M 0.00% 0.42%
06.06.2017 1235 1220 1235 1220 2,84M 1.23% 0.42%
05.06.2017 1220 1225 1230 1215 3,21M -1.21% 0.42%
02.06.2017 1235 1220 1235 1220 3,93M 0.41% 0.42%
01.06.2017 1230 1215 1230 1215 13,26M 1.23% 0.43%
31.05.2017 1215 1215 1225 1210 13,41M 0.00% 0.43%
30.05.2017 1215 1215 1220 1205 2,15M 0.83% 0.43%
26.05.2017 1205 1210 1215 1205 1,46M -1.23% 0.43%
25.05.2017 1220 1220 1220 1205 3,04M 0.00% 0.43%
24.05.2017 1220 1215 1220 1210 6,74M 0.41% 0.43%
23.05.2017 1215 1215 1220 1210 3,34M 1.25% 0.43%
22.05.2017 1200 1205 1220 1200 5,43M -0.41% 0.43%
19.05.2017 1205 1205 1220 1205 4,73M 0.84% 0.43%
18.05.2017 1195 1190 1205 1190 3,41M -0.42% 0.43%
17.05.2017 1200 1215 1215 1200 4,37M -2.04% 0.43%
16.05.2017 1225 1220 1225 1210 7,12M 0.00% 0.43%
15.05.2017 1225 1215 1230 1215 10,96M 0.82% 0.43%
12.05.2017 1215 1190 1215 1190 14,21M 1.25% 0.43%
11.05.2017 1200 1180 1200 1180 8,80M 1.69% 0.43%
10.05.2017 1180 1180 1185 1170 6,45M 0.00% 0.43%
09.05.2017 1180 1185 1190 1180 5,29M -0.42% 0.43%
08.05.2017 1185 1180 1190 1175 4,42M 0.85% 0.43%
05.05.2017 1175 1170 1180 1165 2,34M 1.29% 0.43%
04.05.2017 1160 1165 1165 1160 3,70M -0.43% 0.43%
03.05.2017 1165 1165 1165 1160 6,29M -0.43% 0.43%
02.05.2017 1170 1170 1180 1165 4,56M 0.43% 0.43%
28.04.2017 1165 1155 1170 1155 6,46M 0.43% 0.43%
27.04.2017 1160 1175 1180 1160 10,00M -1.28% 0.43%
26.04.2017 1175 1185 1185 1175 3,84M -1.26% 0.43%
25.04.2017 1190 1190 1190 1180 3,36M 0.00% 0.43%
24.04.2017 1190 1180 1190 1175 7,65M 0.85% 0.43%
21.04.2017 1180 1185 1185 1175 1,15M 0.00% 0.43%
20.04.2017 1180 1195 1195 1180 1,91M -1.67% 0.43%
19.04.2017 1200 1195 1200 1190 4,68M 0.00% 0.43%
18.04.2017 1200 1195 1200 1195 2,44M 0.00% 0.43%
17.04.2017 1200 1190 1205 1190 1,31M -0.83% 0.43%
12.04.2017 1210 1190 1210 1190 6,06M 0.83% 0.43%
11.04.2017 1200 1175 1200 1175 6,50M 0.84% 0.44%
10.04.2017 1190 1175 1190 1170 8,41M 1.28% 0.44%
07.04.2017 1175 1175 1185 1175 2,09M -0.42% 0.44%
06.04.2017 1180 1170 1180 1165 2,54M 0.00% 0.44%
05.04.2017 1180 1175 1180 1170 3,45M 0.85% 0.45%
04.04.2017 1170 1165 1175 1160 2,46M 0.00% 0.45%
03.04.2017 1170 1165 1170 1160 696,68K 0.00% 0.45%
31.03.2017 1170 1175 1175 1165 1,82M -0.43% 0.47%
30.03.2017 1175 1165 1180 1160 3,97M 0.86% 0.47%
29.03.2017 1165 1150 1165 1150 3,35M 0.87% 0.48%
28.03.2017 1155 1155 1155 1150 3,44M 0.00% 0.48%
27.03.2017 1155 1145 1160 1145 2,65M -0.43% 0.48%
24.03.2017 1160 1155 1160 1150 850,61K 0.43% 0.50%
23.03.2017 1155 1160 1170 1145 8,44M -0.86% 0.50%
22.03.2017 1165 1145 1165 1140 3,01M 1.30% 0.51%
21.03.2017 1150 1150 1150 1140 3,43M 0.00% 0.64%
17.03.2017 1150 1150 1160 1145 24,14M 0.00% 0.68%
16.03.2017 1150 1135 1150 1135 3,12M 1.32% 0.68%
15.03.2017 1135 1130 1135 1130 1,08M 0.89% 0.68%
14.03.2017 1125 1140 1145 1125 2,76M -1.75% 0.68%
13.03.2017 1145 1130 1145 1130 2,17M 1.33% 0.69%
10.03.2017 1130 1130 1130 1125 1,78M 0.00% 0.70%
09.03.2017 1130 1130 1135 1125 4,55M 0.00% 0.70%
08.03.2017 1130 1120 1140 1115 23,54M 0.89% 0.71%
07.03.2017 1120 1130 1130 1120 2,86M -1.75% 0.71%
06.03.2017 1140 1135 1140 1125 2,80M 0.00% 0.71%
03.03.2017 1140 1110 1140 1110 713,13K 1.33% 0.72%
02.03.2017 1125 1135 1135 1115 14,79M -0.88% 0.72%
01.03.2017 1135 1145 1145 1135 2,67M 0.00% 0.74%
28.02.2017 1135 1145 1150 1135 5,96M -1.73% 0.75%
27.02.2017 1155 1150 1155 1135 1,50M 1.32% 0.75%
24.02.2017 1140 1155 1155 1135 4,50M -1.30% 0.75%
23.02.2017 1155 1150 1160 1140 16,68M 0.43% 0.76%
22.02.2017 1150 1145 1150 1130 5,60M 0.00% 0.76%
21.02.2017 1150 1170 1170 1140 4,20M -0.86% 0.76%
20.02.2017 1160 1160 1165 1160 262,28K -0.85% 0.76%
17.02.2017 1170 1160 1175 1155 3,55M 0.43% 0.76%
16.02.2017 1165 1145 1170 1145 5,29M 1.75% 0.77%
15.02.2017 1145 1135 1160 1130 16,70M 0.00% 0.77%
14.02.2017 1145 1195 1195 1140 15,62M -4.58% 0.77%
13.02.2017 1200 1205 1210 1195 4,05M -0.41% 0.77%
10.02.2017 1205 1200 1205 1195 4,52M -0.41% 0.77%
09.02.2017 1210 1200 1210 1200 5,82M 0.41% 0.77%
08.02.2017 1205 1215 1215 1200 5,71M -1.23% 0.77%
07.02.2017 1220 1220 1225 1210 4,40M 0.41% 0.77%
06.02.2017 1215 1210 1220 1210 1,97M -0.41% 0.78%
03.02.2017 1220 1205 1220 1205 5,55M 0.41% 0.78%
02.02.2017 1215 1200 1215 1200 2,32M 1.25% 0.78%
01.02.2017 1200 1200 1210 1200 2,87M 0.42% 0.78%
31.01.2017 1195 1210 1215 1195 8,55M -2.05% 0.78%
30.01.2017 1220 1215 1220 1210 6,24M 0.41% 0.78%
27.01.2017 1215 1215 1225 1215 16,08M 0.00% 0.78%
26.01.2017 1215 1210 1220 1205 7,14M 0.41% 0.79%
25.01.2017 1210 1205 1215 1205 2,75M 0.00% 0.79%
24.01.2017 1210 1205 1210 1195 2,19M 0.83% 0.79%
23.01.2017 1200 1180 1200 1180 3,72M 1.27% 0.80%
20.01.2017 1185 1195 1195 1180 4,37M -1.25% 0.80%
19.01.2017 1200 1205 1210 1195 3,07M -0.83% 0.81%
18.01.2017 1210 1215 1215 1200 1,10M 0.41% 0.81%
17.01.2017 1205 1205 1215 1205 939,21K -0.82% 0.81%
16.01.2017 1215 1210 1215 1205 379,60K 0.41% 0.81%
13.01.2017 1210 1215 1215 1210 918,12K -0.82% 0.81%
12.01.2017 1220 1205 1220 1205 4,62M 1.24% 0.81%
11.01.2017 1205 1210 1210 1195 5,45M 0.00% 0.81%
10.01.2017 1205 1220 1220 1205 2,72M -0.82% 0.81%
06.01.2017 1215 1225 1230 1205 2,45M -1.22% 0.81%
05.01.2017 1230 1235 1240 1220 4,05M -0.40% 0.81%
04.01.2017 1235 1210 1235 1210 3,55M 1.23% 0.82%
03.01.2017 1220 1195 1220 1195 3,18M 0.41% 0.82%
02.01.2017 1215 1195 1215 1195 753,79K 0.00% 0.82%
29.12.2016 1215 1195 1215 1195 1,25M 0.83% 0.82%
28.12.2016 1205 1190 1205 1185 1,89M 1.26% 0.82%
27.12.2016 1190 1185 1195 1185 700,60K 0.00% 0.82%
26.12.2016 1190 1195 1200 1180 1,96M 0.85% 0.82%
23.12.2016 1180 1185 1190 1180 1,47M -0.42% 0.82%
22.12.2016 1185 1175 1190 1175 2,96M 0.85% 0.83%
21.12.2016 1175 1205 1210 1175 6,24M -2.89% 0.83%
20.12.2016 1210 1205 1210 1200 1,96M 0.00% 0.83%
19.12.2016 1210 1205 1210 1205 2,27M 0.41% 0.83%
16.12.2016 1205 1205 1220 1205 23,50M 0.42% 0.83%
15.12.2016 1200 1195 1205 1195 2,47M 0.42% 0.83%
14.12.2016 1195 1205 1210 1195 2,82M -1.24% 0.84%
13.12.2016 1210 1195 1210 1195 2,96M 0.83% 0.84%
12.12.2016 1200 1200 1210 1195 3,26M -0.41% 0.84%
09.12.2016 1205 1215 1225 1195 6,26M -1.63% 0.84%
07.12.2016 1225 1215 1225 1210 3,55M 0.82% 0.84%
06.12.2016 1215 1210 1225 1210 5,87M -0.41% 0.84%
05.12.2016 1220 1190 1220 1190 5,71M 2.52% 0.84%
02.12.2016 1190 1170 1195 1170 2,72M 1.28% 0.84%
01.12.2016 1175 1165 1180 1165 3,14M 0.86% 0.85%
30.11.2016 1165 1155 1180 1155 8,27M 1.30% 0.85%
29.11.2016 1150 1155 1165 1150 4,58M 0.00% 0.85%
28.11.2016 1150 1150 1160 1150 1,88M -0.43% 0.85%
25.11.2016 1155 1160 1165 1155 1,22M -0.43% 0.85%
24.11.2016 1160 1155 1165 1155 571,26K 0.43% 0.85%
23.11.2016 1155 1155 1165 1155 1,97M -0.86% 0.85%
22.11.2016 1165 1160 1165 1150 5,13M 0.43% 0.85%
21.11.2016 1160 1160 1180 1160 5,94M 0.00% 0.85%
18.11.2016 1160 1165 1175 1160 1,64M -0.43% 0.85%
17.11.2016 1165 1160 1175 1160 3,89M 0.00% 0.85%
16.11.2016 1165 1160 1165 1155 3,14M 0.43% 0.85%
15.11.2016 1160 1170 1175 1160 6,86M -0.85% 0.85%
11.11.2016 1170 1195 1195 1170 7,24M -2.50% 0.85%
10.11.2016 1200 1215 1230 1200 4,61M -1.64% 0.86%
09.11.2016 1220 1210 1230 1210 1,29M 0.41% 0.86%
08.11.2016 1215 1225 1225 1215 2,24M -0.41% 0.86%
04.11.2016 1220 1225 1230 1220 2,06M -0.81% 0.86%
03.11.2016 1230 1235 1240 1230 3,48M -0.40% 0.86%
02.11.2016 1235 1235 1240 1230 4,46M -0.40% 0.86%
01.11.2016 1240 1235 1240 1230 1,28M 0.00% 0.86%
31.10.2016 1240 1220 1240 1220 6,95M 1.64% 0.86%
28.10.2016 1220 1215 1225 1215 1,63M 0.41% 0.86%
27.10.2016 1215 1220 1225 1215 3,87M -0.41% 0.86%
26.10.2016 1220 1220 1230 1220 3,16M -0.81% 0.87%
25.10.2016 1230 1235 1240 1230 3,02M -0.40% 0.87%
24.10.2016 1235 1240 1245 1235 7,19M -0.40% 0.87%
21.10.2016 1240 1245 1245 1240 2,88M -0.40% 0.87%
20.10.2016 1245 1245 1250 1240 1,60M -0.40% 0.87%
19.10.2016 1250 1240 1260 1240 10,36M 0.81% 0.87%
18.10.2016 1240 1215 1240 1215 5,63M 2.06% 0.87%
14.10.2016 1215 1210 1215 1210 1,23M 0.41% 0.88%
13.10.2016 1210 1210 1215 1205 2,70M -0.82% 0.88%
12.10.2016 1220 1225 1225 1210 6,23M -0.41% 0.88%
11.10.2016 1225 1225 1235 1215 4,83M -0.41% 0.89%
10.10.2016 1230 1225 1235 1225 3,21M 0.41% 0.89%
07.10.2016 1225 1220 1230 1220 1,72M -0.41% 0.89%
06.10.2016 1230 1235 1235 1225 1,48M -0.40% 0.89%
05.10.2016 1235 1225 1245 1225 5,35M 0.00% 0.89%
04.10.2016 1235 1230 1235 1215 5,59M 0.41% 0.90%
03.10.2016 1230 1260 1265 1225 3,58M -2.38% 0.90%
30.09.2016 1260 1250 1265 1245 8,85M 1.20% 0.90%
29.09.2016 1245 1260 1260 1245 5,15M -0.80% 0.92%
28.09.2016 1255 1225 1255 1225 5,50M 2.87% 0.93%
27.09.2016 1220 1220 1225 1210 4,03M -0.81% 0.93%
26.09.2016 1230 1215 1230 1215 1,35M 0.00% 0.94%
23.09.2016 1230 1230 1230 1215 3,51M 0.00% 0.94%
22.09.2016 1230 1195 1230 1195 6,20M 3.36% 0.95%
21.09.2016 1190 1205 1205 1190 3,16M -1.24% 0.97%
20.09.2016 1205 1210 1210 1180 7,98M -0.82% 0.97%
19.09.2016 1215 1225 1225 1215 3,30M 1.25% 0.99%
16.09.2016 1200 1230 1235 1200 10,78M -2.83% 1.02%
15.09.2016 1235 1240 1240 1225 5,59M -0.80% 1.04%
14.09.2016 1245 1245 1250 1240 1,35M 0.40% 1.04%
13.09.2016 1240 1240 1250 1235 1,98M -0.80% 1.05%
12.09.2016 1250 1250 1260 1245 2,00M -1.19% 1.06%
09.09.2016 1265 1270 1270 1255 2,25M -0.39% 1.08%
08.09.2016 1270 1265 1285 1265 4,71M -0.78% 1.14%
07.09.2016 1280 1260 1280 1255 5,08M 1.19% 1.14%
06.09.2016 1265 1255 1265 1255 2,30M 0.00% 1.15%
05.09.2016 1265 1255 1265 1255 1,30M 0.00% 1.15%
02.09.2016 1265 1250 1265 1245 2,20M 0.80% 1.15%
01.09.2016 1255 1250 1255 1225 2,13M 0.40% 1.15%
31.08.2016 1250 1225 1250 1225 5,77M 2.04% 1.16%
30.08.2016 1225 1240 1240 1220 3,25M -1.21% 1.16%
29.08.2016 1240 1245 1245 1230 1,81M 0.00% 1.16%
26.08.2016 1240 1230 1240 1225 2,16M 0.40% 1.16%
25.08.2016 1235 1240 1255 1230 7,45M -1.20% 1.17%
24.08.2016 1250 1240 1250 1235 3,60M 0.81% 1.17%
23.08.2016 1240 1220 1240 1220 5,11M 1.64% 1.18%
22.08.2016 1220 1225 1230 1215 2,86M 0.83% 1.18%
19.08.2016 1210 1225 1230 1210 3,46M -2.02% 1.18%
18.08.2016 1235 1225 1235 1220 6,92M 0.41% 1.18%
17.08.2016 1230 1195 1230 1195 13,48M 2.50% 1.18%
16.08.2016 1200 1195 1200 1195 6,64M 0.42% 1.18%
12.08.2016 1195 1195 1200 1190 3,73M 0.00% 1.18%
11.08.2016 1195 1190 1200 1190 3,73M 0.00% 1.19%
10.08.2016 1195 1185 1195 1180 2,67M 0.42% 1.20%
09.08.2016 1190 1175 1195 1175 11,88M 0.85% 1.20%
08.08.2016 1180 1175 1180 1170 2,62M 0.00% 1.20%
05.08.2016 1180 1180 1180 1170 2,02M -0.42% 1.20%
04.08.2016 1185 1175 1185 1175 1,09M 0.85% 1.20%
03.08.2016 1175 1170 1185 1170 4,15M 0.00% 1.21%
02.08.2016 1175 1170 1175 1170 2,29M 0.00% 1.21%
01.08.2016 1175 1180 1180 1170 2,86M 0.43% 1.23%
29.07.2016 1170 1175 1185 1170 13,06M -0.85% 1.23%
28.07.2016 1180 1170 1180 1170 4,23M 0.00% 1.23%
27.07.2016 1180 1180 1180 1170 5,98M 0.85% 1.23%
26.07.2016 1170 1180 1180 1170 1,48M -0.43% 1.23%
25.07.2016 1175 1190 1195 1175 5,15M -1.67% 1.23%
22.07.2016 1195 1170 1195 1170 15,27M 2.14% 1.24%
21.07.2016 1170 1175 1175 1160 7,90M 0.00% 1.24%
19.07.2016 1170 1175 1175 1165 3,98M -0.85% 1.24%
18.07.2016 1180 1175 1180 1170 3,10M 0.43% 1.24%
15.07.2016 1175 1175 1180 1165 2,47M 0.00% 1.24%
14.07.2016 1175 1175 1180 1165 5,13M -0.42% 1.25%
13.07.2016 1180 1170 1180 1165 3,40M 0.85% 1.25%
12.07.2016 1170 1175 1175 1160 3,37M 0.00% 1.25%
11.07.2016 1170 1165 1180 1165 2,39M 0.00% 1.25%
08.07.2016 1170 1170 1175 1165 1,19M -0.43% 1.25%
07.07.2016 1175 1165 1175 1155 5,19M 0.43% 1.26%
06.07.2016 1170 1165 1175 1165 1,95M 0.43% 1.26%
05.07.2016 1165 1175 1180 1165 1,30M -1.27% 1.26%
01.07.2016 1180 1170 1180 1165 1,23M 0.00% 1.27%
30.06.2016 1180 1170 1180 1160 4,11M 0.85% 1.27%
29.06.2016 1170 1170 1170 1160 1,27M 0.86% 1.28%
28.06.2016 1160 1165 1170 1160 2,31M -0.43% 1.28%
27.06.2016 1165 1165 1170 1160 4,77M -0.85% 1.28%
24.06.2016 1175 1165 1175 1160 2,51M 0.00% 1.28%
23.06.2016 1175 1175 1185 1175 951,04K -0.42% 1.28%
22.06.2016 1180 1170 1185 1170 3,14M 0.00% 1.28%
21.06.2016 1180 1165 1180 1165 2,94M 0.85% 1.28%
20.06.2016 1170 1175 1180 1170 1,71M 0.00% 1.29%
17.06.2016 1170 1180 1185 1170 6,20M -0.85% 1.29%
16.06.2016 1180 1170 1180 1170 2,58M 0.85% 1.29%
15.06.2016 1170 1175 1180 1170 2,96M 0.00% 1.30%
14.06.2016 1170 1170 1175 1165 2,50M 0.00% 1.30%
13.06.2016 1170 1160 1170 1160 1,39M 0.00% 1.30%
10.06.2016 1170 1165 1170 1165 2,38M 0.00% 1.30%
09.06.2016 1170 1170 1175 1160 2,27M -0.43% 1.30%
08.06.2016 1175 1160 1175 1155 2,77M 1.29% 1.30%
07.06.2016 1160 1145 1160 1145 3,36M 0.00% 1.31%
03.06.2016 1160 1155 1160 1145 1,12M 0.43% 1.32%
02.06.2016 1155 1145 1160 1145 2,13M 0.00% 1.32%
01.06.2016 1155 1155 1155 1135 4,21M 1.76% 1.32%
31.05.2016 1135 1160 1160 1135 10,86M -1.30% 1.33%
27.05.2016 1150 1165 1165 1150 2,53M -1.71% 1.33%
26.05.2016 1170 1155 1170 1155 3,85M 0.43% 1.33%
25.05.2016 1165 1150 1165 1150 4,39M 0.87% 1.35%
24.05.2016 1155 1155 1160 1150 2,01M -0.43% 1.36%
23.05.2016 1160 1155 1160 1150 2,14M 0.43% 1.41%
20.05.2016 1155 1160 1165 1155 2,63M -0.43% 1.42%
19.05.2016 1160 1160 1170 1155 4,46M -0.85% 1.43%
18.05.2016 1170 1170 1175 1160 5,72M 0.43% 1.46%
17.05.2016 1165 1180 1180 1165 7,36M -0.85% 1.47%
16.05.2016 1175 1165 1190 1165 6,59M 0.86% 1.49%
13.05.2016 1165 1175 1175 1165 2,54M -0.43% 1.52%
12.05.2016 1170 1175 1180 1165 11,28M -0.43% 1.54%
11.05.2016 1175 1180 1205 1175 50,44M -1.26% 1.54%
10.05.2016 1190 1180 1190 1170 5,42M 1.71% 1.54%
06.05.2016 1170 1165 1170 1165 1,14M 0.43% 1.56%
05.05.2016 1165 1175 1175 1165 2,02M -1.27% 1.57%
04.05.2016 1180 1180 1180 1170 4,34M 0.00% 1.58%
03.05.2016 1180 1175 1180 1160 5,11M 0.00% 1.59%
02.05.2016 1180 1180 1185 1170 2,98M -0.84% 1.60%
29.04.2016 1190 1175 1190 1165 11,89M 1.28% 1.60%
28.04.2016 1175 1185 1190 1165 6,27M -0.42% 1.61%
27.04.2016 1180 1180 1190 1175 5,45M -0.42% 1.63%
26.04.2016 1185 1175 1185 1170 5,52M 0.85% 1.64%
25.04.2016 1175 1185 1195 1175 3,39M -1.26% 1.64%
22.04.2016 1190 1195 1200 1185 2,59M -0.42% 1.65%
21.04.2016 1195 1195 1195 1185 2,41M 0.00% 1.67%
20.04.2016 1195 1180 1195 1180 5,17M 0.84% 1.69%
19.04.2016 1185 1180 1195 1175 3,48M 0.00% 1.69%
18.04.2016 1185 1180 1185 1175 2,71M 0.42% 1.71%
15.04.2016 1180 1175 1185 1165 3,29M -0.42% 1.72%
14.04.2016 1185 1185 1190 1180 2,07M 0.00% 1.72%
13.04.2016 1185 1170 1205 1170 9,95M 0.00% 1.72%
12.04.2016 1185 1170 1185 1165 6,09M 2.16% 1.75%
11.04.2016 1160 1170 1175 1160 4,56M -0.85% 1.76%
08.04.2016 1170 1170 1170 1160 2,68M 0.86% 1.81%
07.04.2016 1160 1150 1160 1145 3,60M 0.43% 1.82%
06.04.2016 1155 1165 1170 1155 4,34M 0.00% 1.82%
05.04.2016 1155 1155 1170 1150 1,71M -1.70% 1.90%
04.04.2016 1175 1160 1175 1160 2,43M 0.00% 1.92%
01.04.2016 1175 1155 1175 1155 3,56M 0.43% 1.94%
31.03.2016 1170 1150 1170 1150 9,04M 1.30% 1.95%
30.03.2016 1155 1140 1155 1140 7,81M 1.32% 1.95%
29.03.2016 1140 1120 1145 1115 2,80M 1.33% 1.95%
28.03.2016 1125 1140 1140 1125 5,50M -3.02% 1.96%
23.03.2016 1160 1150 1160 1145 1,18M -0.43% 1.96%
22.03.2016 1165 1145 1170 1145 6,19M 1.30% 1.98%
18.03.2016 1150 1165 1170 1150 14,38M -1.29% 1.98%
17.03.2016 1165 1170 1170 1160 2,00M 0.00% 2.04%
16.03.2016 1165 1155 1165 1130 4,37M 0.00% 2.04%
15.03.2016 1165 1165 1170 1150 5,39M -0.43% 2.06%
14.03.2016 1170 1175 1185 1165 3,03M -0.43% 2.07%
11.03.2016 1175 1165 1175 1165 1,09M 0.00% 2.10%
10.03.2016 1175 1170 1175 1160 4,16M 0.00% 2.12%
09.03.2016 1175 1165 1180 1165 3,00M 0.00% 2.14%
08.03.2016 1175 1170 1175 1155 3,36M -0.42% 2.16%
07.03.2016 1180 1160 1180 1160 3,49M 1.72% 2.21%
04.03.2016 1160 1160 1175 1160 3,53M -0.85% 2.31%
03.03.2016 1170 1155 1175 1140 7,45M 1.30% 2.35%
02.03.2016 1155 1130 1155 1130 3,20M 2.21% 2.37%
01.03.2016 1130 1120 1135 1120 3,86M 0.89% 2.40%
29.02.2016 1120 1120 1130 1120 4,61M 0.00% 2.40%
26.02.2016 1120 1115 1130 1115 5,80M 0.00% 2.42%
25.02.2016 1120 1115 1120 1105 6,73M 0.45% 2.43%
24.02.2016 1115 1095 1115 1085 6,23M 0.90% 2.44%
23.02.2016 1105 1110 1115 1105 3,67M -1.34% 2.44%
22.02.2016 1120 1115 1120 1105 4,02M 0.90% 2.46%
19.02.2016 1110 1095 1115 1095 3,34M -0.45% 2.50%
18.02.2016 1115 1100 1120 1090 6,90M 1.36% 2.52%
17.02.2016 1100 1070 1100 1070 5,41M 2.80% 2.52%
16.02.2016 1070 1060 1070 1055 4,21M 0.94% 2.53%
15.02.2016 1060 1060 1060 1055 776,75K 0.00% 2.59%
12.02.2016 1060 1055 1065 1055 2,97M 0.47% 2.59%
11.02.2016 1055 1050 1060 1040 5,11M -0.47% 2.60%
10.02.2016 1060 1055 1060 1050 1,73M 0.00% 2.64%
09.02.2016 1060 1050 1060 1050 7,07M 0.95% 2.65%
08.02.2016 1050 1060 1060 1045 3,20M -0.94% 2.66%
05.02.2016 1060 1060 1065 1055 1,41M 0.00% 2.75%
04.02.2016 1060 1060 1070 1055 3,57M 0.47% 2.78%
03.02.2016 1055 1055 1060 1045 2,52M 0.48% 2.80%
02.02.2016 1050 1055 1060 1045 1,99M -2.33% 2.80%
01.02.2016 1075 1060 1075 1045 2,21M 1.90% 2.87%
29.01.2016 1055 1065 1070 1055 4,75M -0.94% 2.88%
28.01.2016 1065 1065 1085 1060 5,34M -0.93% 3.13%
27.01.2016 1075 1045 1075 1045 3,98M 0.94% 3.24%
26.01.2016 1065 1045 1065 1040 3,33M 2.40% 3.36%
25.01.2016 1040 1045 1050 1035 2,71M 0.00% 3.42%
22.01.2016 1040 1030 1045 1025 4,90M 1.46% 3.51%
21.01.2016 1025 1010 1030 1005 4,70M 1.49% 3.66%
20.01.2016 1010 1000 1020 992 2,76M 0.50% 3.85%
19.01.2016 1005 1010 1025 1000 4,32M 1.52% 3.88%
18.01.2016 990 1010 1010 990 2,34M -1.98% 4.11%
15.01.2016 1010 1015 1040 1010 2,49M -3.81% 4.21%
14.01.2016 1050 1030 1050 1010 2,61M 2.44% 4.24%
13.01.2016 1025 990 1025 985 3,19M 0.99% 4.97%
12.01.2016 1015 1005 1030 970 3,88M 0.00% 5.41%
08.01.2016 1015 1020 1020 1010 1,85M 0.00% 6.55%
07.01.2016 1015 1080 1080 1015 1,02M -1.46% 8.43%
06.01.2016 1030 1050 1050 1015 3,00M -4.63% 15.70%
05.01.2016 1080 1045 1080 1040 1,11M 3.85% 17.57%
04.01.2016 1040 1045 1050 1040 2,06M -4.59% 22.86%
Ordenados
DESARROLLO DE LA ACTIVIDAD
Máximo= 22.86%
DESARROLLO DE LA ACTIVIDAD
2. Siguiendo la regla de Sturges, (1 + 3,3 * log10 n), para determinar el número de clases, No. De clase
construya la tabla de frecuencias completa de la acción que se le asignó a su grupo.
Completa significa que se deben incluir las clases o intervalos, las marcas de clase o puntos
medios de los intervalos, las frecuencias absolutas, las frecuencias absolutas acumuladas, las
frecuencias relativas y las frecuencias relativas acumuladas. Elabore un histograma.
1
2
3
4
5
6
Rta. Primero se determina el número de clases para así poder construir la tabla de
frecuencias, para esto se tiene en cuenta la regla de Sturges:
8
9
10
11
Total
k= 10.998305253745 = 11
Rango
(R).-
También
se llama
recorrido
o
amplitud
total. Es la
diferencia
entre el
valor Máximo 22.86% 22.86
mayor y el
menor de Mínimo -33.22% -33.22
los datos.
R 56.08% 56.08
Ancho del Intervalo (i).- Se obtiene dividiendo el Rango para el número de intervalos
DESARROLLO DE LA ACTIVIDAD
i 5.0990
1200
1000
800
600
400
200
5
58
74
29
16
05
15
67
57
0.
5.
-3
-2
DESARROLLO DE LA ACTIVIDAD
Solución:
h6 (frecuencia absoluta para la clase 6) Para hallar el promedio
h6=35
Este dato significa que en el intervalo de clase 6 correspondiente a la tasa de variación entre
(-7,73%,┤ ├ -2,63%] es de 35 datos de la base de datos suministrada sobre las acciones del
grupo aval.
H7(frecuencia absoluta acumulada para la clase 7)
H7=1037
Este dato significa que hasta el intervalo de clase 7 correspondiente a la tasa de variación
entre (-2,63%,┤ ├ 2,47%] es de 1037 datos acumulados desde (-33,22% ┤, ├ 2,47%] de la
base de datos suministrada sobre las acciones del grupo aval.
F6(frecuencias relativas acumulada para la clase 6)
F3=0,0354 El promedio de la tasa d
Este dato significa que hasta el intervalo de clase 6 correspondiente a la tasa de variación
entre (-7,73%,┤ ├ -2,63%] es 0,0354 que es la proporción que tiene los datos acumulados
desde (-33,22%┤,├ -2,63%] de la base de datos suministrada sobre las acciones del grupo
aval.
67
05
16
1000
1200
0
200
400
600
800
29
-2 74
5. 58
57
15 5
48
89
-2 23
0. 75
47
25 4
81
48
-1 72
5. 92
37
36 4
14
08
-1 22
0. 09
27
46 3
46
67
-5 71
.1 26
75
67 3
92
-0 72
.0 04
76 32
71 5
18
66
96
5. 02
02 08
22
55
53
81
10 22
.1 84
21
22
29
43
15 20
.2 59
20
19
Tasa de variaci+on de las acciones del grupo aval
03
48
20 28
.3 89
19
15
77
53
DESARROLLO DE LA ACTIVIDAD
37
2
DESARROLLO DE LA ACTIVIDAD
cia absoluta
absoluta
valos de clase absolut acumulada
X= -0.10
La varianza es:
DESARROLLO DE LA ACTIVIDAD
· D
iónele a la tabla de frecuencias, del punto 1 anterior, las columnas Para hallar la desviación típic
as para obtener la desviación estándar de la tasa promedio ponderada de
n diaria del precio de la acción. En el contexto del problema, escriba la
ación de este valor. σ=
:
respect
· Varianza
lar la varianza se tiene en cuenta la siguiente fórmula:
0.02026462
0.00041027
0.02025516
σ^2= 0.00041027
DESARROLLO DE LA ACTIVIDAD
· Desviación estándar 7. ¿Qué factores tendría en cuenta para poder inve