Sei sulla pagina 1di 11

Date

SHC
1/4/2013
1/7/2013
1/8/2013
1/9/2013
1/10/2013
1/11/2013
1/14/2013
1/15/2013
1/16/2013
1/17/2013
1/18/2013
1/21/2013
1/22/2013
1/23/2013
1/24/2013
1/28/2013
1/29/2013
1/30/2013
1/31/2013
2/1/2013
2/5/2013
2/6/2013
2/7/2013
2/8/2013
2/18/2013
2/19/2013
2/20/2013
2/21/2013
2/22/2013
2/25/2013
2/26/2013
2/27/2013
2/28/2013
3/4/2013
3/5/2013
3/6/2013
3/7/2013
3/8/2013
3/11/2013
3/12/2013
3/13/2013
3/14/2013
3/19/2013
3/20/2013

BUX
WIG20
PX
2276.99
18660.29
2601.73
2285.36
18774.87
2578.48
2276.07
18650.14
2562.63
2275.34
18838.89
2567.59
2283.66
18871.93
2573.62
2243
18999.53
2557.93
2311.74
19140.05
2560.14
2325.68
19012.51
2532.42
2309.5
19186.94
2565.15
2284.91
19508.91
2567.16
2317.07
19585.15
2572.14
2328.22
19664.12
2573.67
2315.14
19211.19
2566.6
2320.91
19168.52
2558.39
2302.6
19184.75
2568.63
2346.51
19445.53
2521.5
2358.98
19506.04
2524.36
2382.48
19394.57
2496.15
2385.42
19368.02
2492.76
2419.02
19358.16
2499.19
2433.13
19264.86
2485.25
2434.48
19238.25
2455.47
2418.53
19103.81
2467.45
2432.4
19023.39
2495.42
2421.56
19076.83
2476.01
2382.91
19236.02
2477.19
2397.18
19095.16
2443.16
2325.95
18749.84
2436.47
2314.16
18866.7
2437.24
2325.82
18820.96
2454.92
2293.34
18474.2
2428.57
2313.22
18509.4
2450.36
2365.59
18804.96
2452.01
2273.4
18620.06
2438.97
2326.31
18836.16
2477.68
2347.18
18923.82
2481.36
2324.29
19073.56
2474.7
2318.61
19114.73
2490.7
2310.59
18879.34
2479.2
2286.61
18680.93
2482.39
2263.97
18471.81
2473.95
2270.28
18354.98
2498.84
2257.43
18005.67
2421.94
2317.37
18311.05
2422.61

SNX 30
HS
Kospi
1062.47
19784.08
23331.09
2011.94
1054.6
19691.42
23329.75
2011.25
1061.2
19742.52
23111.19
1997.94
1066.14
19666.59
23218.47
1991.81
1048.08
19663.55
23354.31
2006.8
1053.7
19663.64
23264.07
1996.67
1047.43
19906.41
23413.26
2007.04
1042.34
19986.82
23381.51
1983.74
1039.31
19817.63
23356.99
1977.45
1042.26
19964.03
23339.76
1974.27
1042.52
20039.04
23601.78
1987.85
1029.67
20101.82
23590.91
1986.86
1025.26
19981.57
23658.99
1996.52
1026.82
20026.61
23635.1
1980.41
1021.86
19923.78
23598.9
1964.48
1012.57
20103.35
23671.88
1939.71
1019.97
19990.9
23655.17
1955.96
1017.86
20005
23822.06
1964.43
1021.44
19894.98
23729.53
1961.94
1016.81
19781.19
23721.84
1957.79
998.74
19659.82
23148.53
1938.18
993.56
19639.72
23256.93
1936.19
986.17
19580.32
23177
1931.77
994.13
19484.77
23215.16
1950.9
1001.15
19501.08
23381.94
1981.91
1000.9
19635.72
23143.91
1985.83
1003.72
19642.75
23307.41
2024.64
993.06
19325.36
22906.67
2015.22
1000.07
19317.01
22782.44
2018.89
1013.75
19331.69
22820.08
2009.52
992.74
19015.14
22519.69
2000.01
995.93
19152.41
22577.01
2004.04
1014.57
18861.54
23020.27
2026.49
1005.88
18877.96
22537.81
2013.15
1017.01
19143.17
22560.5
2016.61
1029.17
19252.61
22777.84
2020.74
1028.21
19413.54
22771.44
2004.4
1038.89
19683.23
23091.95
2006.01
1034.45
19646.21
23090.82
2003.35
1023.5
19564.92
22890.6
1993.34
1016.82
19362.55
22556.65
1999.73
1018.88
19570.44
22619.18
2002.13
980.95
19008.1
22041.86
1978.56
982.11
18884.19
22256.44
1959.41

3/21/2013
3/22/2013
3/25/2013
3/26/2013
4/2/2013
4/3/2013
4/8/2013
4/9/2013
4/10/2013
4/11/2013
4/12/2013
4/15/2013
4/17/2013
4/18/2013
4/22/2013
4/23/2013
4/25/2013
4/26/2013
5/2/2013
5/6/2013
5/7/2013
5/9/2013
5/10/2013
5/13/2013
5/14/2013
5/15/2013
5/16/2013
5/21/2013
5/22/2013
5/23/2013
5/24/2013
5/27/2013
5/28/2013
5/29/2013
5/31/2013
6/3/2013
6/4/2013
6/5/2013
6/7/2013
6/13/2013
6/14/2013
6/17/2013
6/18/2013
6/19/2013
6/20/2013

2324.24
2328.28
2326.72
2297.67
2227.74
2225.3
2211.59
2225.78
2226.13
2219.55
2206.78
2181.94
2193.8
2197.6
2242.17
2184.54
2199.31
2177.91
2174.12
2231.17
2235.57
2232.97
2246.83
2241.92
2217.01
2224.8
2251.8
2305.11
2302.4
2275.67
2288.53
2293.08
2321.32
2324.02
2300.59
2299.25
2272.42
2270.93
2210.9
2148.36
2162.04
2156.22
2159.29
2143.45
2084.02

18249.83
17999.08
17892.65
18030.59
18097.79
17930.84
18048.51
18285.94
18267.75
18411.96
18219.96
17909.12
18062.89
17969.97
17872.89
17815.69
17907.59
17860.85
18241.61
18378.3
18499.1
18523.59
18503.07
18680.1
18704.01
18612.93
18773.44
18756.4
19076.4
18987.22
19183.32
19271.64
19481.47
19393.47
19262.77
19056.52
19130.96
19138.82
19632.63
19414.07
19535.21
19276.74
19189.9
19026.68
18739.4

2395.82
2370.02
2339.48
2353.41
2375.67
2336.45
2344.72
2347.1
2370.51
2409.02
2397.08
2350.08
2304.59
2269.22
2278.07
2273.47
2288.09
2294.06
2305.9
2339.22
2347.82
2348.95
2338.16
2354.34
2386.81
2408.86
2390.32
2370.32
2371.95
2359.42
2384.58
2451.06
2469.37
2463.37
2485.5
2443.65
2462.92
2461.51
2488.84
2472.75
2478.43
2463.37
2455.15
2413.4
2297.91

983.1
980.61
967.03
960.3
978.07
967.37
942.15
946.78
968.19
978.42
977.92
959.71
950.38
931.44
953.62
958.68
964.33
958.48
961.38
967.28
970.35
968.54
966.09
967.56
975.14
980.82
985.28
985.57
989.39
978.96
971.37
980.54
985.52
980.28
957.86
955
967.88
963.34
957.45
927.98
927.42
924.41
924.79
925.32
898.23

18792.87
18735.6
18681.42
18704.53
19040.95
18801.64
18437.78
18226.48
18414.45
18542.2
18242.56
18357.8
18731.16
19016.46
19169.83
19179.36
19406.85
19286.72
19735.77
19673.64
19888.95
19939.04
20082.62
19691.67
19722.29
20212.96
20247.33
20111.61
20062.24
19674.33
19704.33
20030.77
20160.82
20147.64
19760.3
19610.48
19545.78
19568.22
19429.23
18827.16
19177.93
19325.87
19223.28
19245.7
18719.29

22225.88
22115.3
22251.15
22311.08
22367.82
22337.49
21718.05
21870.34
22034.56
22101.27
22089.05
21772.67
21569.67
21512.52
22044.37
21806.61
22401.24
22547.71
22668.3
22915.09
23047.09
23211.48
23321.22
22989.81
22930.28
23044.24
23082.68
23366.37
23261.08
22669.68
22618.67
22686.05
22924.25
22554.93
22392.16
22282.19
22285.52
22069.24
21575.26
20887.04
20969.14
21225.9
21225.88
20986.89
20382.87

1950.82
1948.71
1977.67
1983.7
1986.15
1983.22
1918.69
1920.74
1935.58
1949.8
1924.23
1920.45
1923.84
1900.06
1926.31
1918.63
1951.6
1944.56
1957.21
1961.48
1954.35
1979.45
1944.75
1948.7
1968.83
1971.26
1986.81
1981.09
1993.83
1969.19
1973.45
1979.97
1986.22
2001.2
2001.05
1989.57
1989.51
1959.19
1923.85
1882.73
1889.24
1883.1
1900.62
1888.31
1850.49

6/21/2013
6/24/2013
6/25/2013
6/26/2013
6/27/2013
6/28/2013
7/2/2013
7/3/2013
7/4/2013
7/8/2013
7/10/2013
7/11/2013
7/12/2013
7/15/2013
7/16/2013
7/17/2013
7/18/2013
7/19/2013
7/22/2013
7/23/2013
7/24/2013
7/25/2013
7/26/2013
7/29/2013
7/30/2013
7/31/2013
8/1/2013
8/2/2013
8/5/2013
8/6/2013
8/7/2013
8/8/2013
8/12/2013
8/13/2013
8/16/2013
8/21/2013
8/22/2013
8/23/2013
8/26/2013
8/27/2013
8/28/2013
8/29/2013
8/30/2013
9/2/2013
9/3/2013

2073.09
1963.24
1959.51
1951.5
1950.01
1979.21
2006.56
1994.27
2006.1
1958.27
2008.13
2072.99
2039.49
2059.39
2065.72
2044.92
2023.4
1992.65
2004.76
2043.88
2033.33
2021.17
2010.85
1976.31
1990.06
1993.8
2029.07
2029.42
2050.48
2060.5
2046.78
2044.9
2101.28
2106.16
2068.45
2072.96
2067.12
2057.46
2096.47
2103.57
2101.3
2097.23
2098.38
2098.45
2123.11

18336.03
18303.52
18303.93
18565.65
18633.55
19023.96
18616.11
18484.74
18855.33
19156.94
19547.52
19199.31
19531.8
19716.7
19717.4
19420.5
18969.33
18247.17
18244.42
18325.4
18520.55
18633.17
18467.76
18162.97
18270.94
18552.34
18380.88
18443.38
18432.12
18225.61
18292.97
18798.7
18705.38
18655.33
18411.25
18101.52
18156.52
18146.21
18243.97
17884.19
18181.64
18046.71
18198.84
18192.89
18271.61

2233.64
2244.27
2246.69
2246.66
2177.02
2245.64
2284.76
2262.92
2287.54
2223.28
2244.63
2279.09
2302.81
2305.78
2303.05
2309.79
2300.33
2313.31
2311.49
2327.28
2324.17
2317.8
2291.1
2299.26
2307.79
2326.59
2351.14
2401.85
2405.73
2366.74
2380.01
2406.4
2440.05
2442.3
2445.6
2383.15
2420.68
2417.23
2417.91
2367.63
2361.85
2367.84
2384.22
2394.9
2367.49

877.53
855.1
852.9
861.78
871.97
878.27
880.93
866.91
873.39
875.72
870.98
885.5
899.41
896.34
888.3
886.19
891.69
884.06
881.51
894.92
904.77
906.43
912.45
910.23
916.9
919.41
935.42
948.07
948.01
949.94
955.51
970.94
970.28
983.04
981.95
957.69
962.27
967.96
963.81
951.7
945.04
950.31
945.21
943.5
943.66

18774.24
18540.89
18629.15
18552.12
18875.95
19395.81
19463.82
19177.76
19410.84
19324.77
19294.12
19676.06
19958.47
20034.48
19851.23
19948.73
20128.41
20149.85
20159.12
20302.13
20090.68
19804.76
19748.19
19593.28
19348.34
19345.7
19317.19
19164.02
19182.26
18733.04
18664.88
18789.34
18946.98
19229.84
18598.18
17905.91
18312.94
18519.44
18558.13
17968.08
17996.15
18401.04
18619.72
18886.13
18234.66

20263.31
19813.98
19855.72
20338.55
20440.08
20803.29
20658.65
20147.31
20468.67
20582.19
20904.56
21437.49
21277.28
21303.31
21312.38
21371.87
21345.22
21362.42
21416.5
21915.42
21968.93
21900.96
21968.95
21850.15
21953.96
21883.66
22088.79
22190.97
22222.01
21923.7
21588.84
21655.88
22271.28
22541.13
22517.81
21817.73
21895.4
21863.51
22005.32
21874.77
21524.65
21704.78
21731.37
22175.34
22394.58

1822.83
1799.01
1780.63
1783.45
1834.7
1863.32
1855.02
1824.66
1839.14
1816.85
1824.16
1877.6
1869.98
1875.16
1866.36
1887.49
1875.48
1871.41
1880.35
1904.15
1912.08
1909.61
1910.81
1899.89
1917.05
1914.03
1920.74
1923.38
1916.22
1906.62
1878.33
1883.97
1884.83
1913.03
1920.11
1867.46
1849.12
1870.16
1887.86
1885.84
1884.52
1907.54
1926.36
1924.81
1933.74

9/4/2013
9/5/2013
9/6/2013
9/10/2013
9/11/2013
9/12/2013
9/13/2013
9/17/2013
9/23/2013
9/24/2013
9/25/2013
9/26/2013
9/27/2013
9/30/2013
10/8/2013
10/10/2013
10/11/2013
10/15/2013
10/17/2013
10/18/2013
10/21/2013
10/22/2013
10/24/2013
10/25/2013
10/29/2013
10/30/2013
10/31/2013
11/5/2013
11/6/2013
11/7/2013
11/8/2013
11/12/2013
11/13/2013
11/14/2013
11/19/2013
11/21/2013
11/22/2013
11/25/2013
11/26/2013
11/27/2013
11/28/2013
11/29/2013
12/2/2013
12/3/2013
12/4/2013

2127.62
2122.43
2139.99
2237.98
2241.27
2255.6
2236.22
2185.56
2221.04
2207.53
2198.52
2155.81
2160.03
2174.67
2198.2
2190.93
2228.15
2233.41
2188.54
2193.78
2229.24
2210.65
2164.32
2132.96
2128.86
2160.46
2141.61
2157.24
2139.61
2129.4
2106.13
2126.77
2087.94
2100.51
2193.13
2205.77
2196.38
2186.11
2183.07
2201.07
2219.37
2220.5
2207.37
2222.67
2251.76

18156.25
18147.23
18015.16
18092.9
18387.99
18290.57
18423.68
18629.09
18196.08
18389.32
18687.49
18729.87
18659.73
18663.34
18501.98
18679.38
18638.17
18713.54
18456.14
18547.65
18786.57
18658.1
18756.72
18849.45
18780.68
18823.24
18827.03
19181.33
19217.65
18897.17
18948.26
18727.94
18448.55
18821.21
18680.74
18594.05
18565.69
18602.17
18342.1
18508.07
18546.47
18809.76
18790.7
18632.25
18699.08

2308.44
2201.5
2238.98
2357.25
2380.01
2399.23
2375.44
2365.36
2388.66
2393.06
2407.12
2435.83
2422.46
2391.53
2373.23
2468.7
2489.64
2490.34
2474.92
2485.13
2554.61
2544.45
2551.43
2537.62
2574.6
2553.51
2528.97
2521.41
2546.67
2527.66
2509.11
2503.6
2468.82
2499.23
2600.66
2581.98
2590.48
2615.22
2573.49
2590.3
2572.72
2584.68
2535.69
2507.92
2497.76

937.4
949.52
947.37
972.15
977.71
977.42
967.96
977.9
957.13
962.02
960.25
956.6
959.8
957.62
962.24
965.98
963.1
976.26
979.27
989.08
996.79
998
990.8
990.78
1017.29
1017.1
1015.12
1013.01
1028.19
1041.39
1018.99
1016.72
998.84
1001.65
1017.39
1012.45
1018.87
1020.78
1013.07
1026.05
1027.2
1032.26
1021.46
1009.62
998.06

18567.55
18979.76
19270.06
19997.1
19997.45
19781.88
19732.76
19804.03
19900.96
19920.21
19856.24
19893.85
19727.27
19379.77
19983.61
20272.91
20528.59
20547.62
20415.51
20882.89
20893.89
20864.97
20725.43
20683.52
20929.01
21033.97
21164.52
20974.79
20894.94
20822.77
20666.15
20281.91
20194.4
20399.42
20890.82
20229.05
20217.39
20605.08
20425.02
20420.26
20534.91
20791.93
20898.01
20854.92
20708.71

22326.22
22597.97
22621.22
22976.65
22937.14
22953.72
22915.28
23180.52
23371.54
23179.04
23216.26
23125.03
23207.04
22859.86
23178.85
22951.3
23218.32
23336.52
23094.88
23340.1
23438.15
23315.99
22835.82
22698.34
22846.54
23304.02
23206.37
23038.95
23036.94
22881.03
22744.39
22901.41
22463.83
22649.15
23657.81
23580.29
23696.28
23684.45
23681.28
23806.35
23789.09
23881.29
24038.55
23910.47
23728.7

1933.03
1951.65
1955.31
1994.06
2003.85
2004.06
1994.32
2005.58
2009.41
2007.1
1998.06
2007.32
2011.8
1996.96
2002.76
2001.4
2024.9
2040.96
2040.61
2052.4
2053.01
2056.12
2046.69
2034.39
2051.76
2059.58
2030.09
2013.93
2013.67
2004.04
1984.87
1995.48
1963.56
1967.56
2031.64
1993.78
2006.23
2015.98
2022.64
2028.81
2045.77
2044.87
2030.78
2009.36
1986.8

12/5/2013
12/6/2013
12/9/2013
12/10/2013
12/11/2013
12/13/2013
12/16/2013
12/17/2013
12/18/2013
12/19/2013
12/20/2013
12/23/2013
12/30/2013

2247.06
2237.11
2238.2
2237.49
2204.17
2196.07
2160.86
2151.08
2148.29
2127.79
2084.79
2089.71
2097.53

18529.34
18464.46
18244.96
18236.5
18433.59
18424.72
18781.01
18617.52
18611.55
18630.57
18459.33
18334.09
18564.08

2478.1
2479.16
2478.77
2474.62
2470.2
2429.67
2433.47
2392.26
2398.49
2378.23
2408.84
2414.19
2400.98

982.89
975.32
972.47
971.79
977.97
955.78
966.26
962.28
974.17
975.41
977.78
982.96
989.04

20957.81
20996.53
21326.42
21255.26
21171.41
20715.58
20659.52
20612.14
20859.86
20708.62
21079.72
21101.03
21143.01

23712.57
23743.1
23811.17
23744.19
23338.24
23245.96
23114.66
23069.23
23143.82
22888.75
22812.18
22921.56
23244.87

1984.77
1980.41
2000.38
1993.45
1977.97
1962.91
1961.15
1965.74
1974.63
1975.65
1983.35
1996.89
2011.34

IPC
BVP
44562.33
62523.06
44625.93
61932.54
44571.2
61127.84
44862.54
61578.58
44859.8
61678.31
44888.13
61497.43
44862.92
62080.79
44748.06
61727.61
44865.3
61787.35
44943.34
62194.06
45212.53
61956.14
45223.85
61899.71
45320.3
61692.29
45442.98
61966.26
45428.7
61169.83
45912.51
60027.07
45907.98
60406.33
45753.18
59336.7
45278.06
59761.49
45768.49
60351.16
45688.12
59444.97
45570.71
58951.07
45019.21
58372.46
45089.36
58497.83
44141.92
57613.9
44639.76
57314.4
44299.56
56177.6
44136.6
56154.68
43875.73
56697.06
43497.2
56617.56
43489.2
56948.87
43772.89
57273.88
44120.99
57424.29
43871.31
56499.17
44017.12
55950.73
44159.65
57940.14
43968.6
58846.81
44322.51
58432.75
44013.3
58544.79
43965.41
58208.61
43278.11
57385.9
43348.52
57281.02
42060.61
56361.24
42497.97
56030.03

42531.07
42686.68
42900.83
43664.73
44113.5
43717.57
43430.99
43973.18
44380.83
44408.43
44004.27
42984.38
42610.91
42460.21
42914.2
43113.61
42547.47
41897
42090.01
42197.99
42406.67
41682.64
41741.54
41766.91
41925.14
41905.23
41761.11
40548.44
40119.02
40505.27
40521.27
40144.65
40764.04
40638.97
41588.32
41094.82
40750.4
40226.33
40232.68
39481.47
39269.3
39549.46
39459.98
39044.95
37517.23

55576.67
55243.4
54873.12
55671.39
54889.1
55562.74
55092.31
55912.04
56186.56
55400.91
54962.65
52949.93
52881.96
53165.91
54297.73
54884.75
54963.32
54252.04
55321.93
55429.88
56274.66
55447.56
55107.8
54447.77
54666.82
54936.41
54772.62
56265.32
56429.27
56349.91
56406.21
56395.94
56036.26
54634.69
53506.08
53944.36
54017.9
52798.63
51618.63
50414.89
49332.34
49088.65
49464.94
47893.06
48214.43

38036.46
37517.36
37901.77
38805.27
39650.75
40623.3
40832.48
40828.85
41200.4
40071.64
39999.02
40479.83
40329.81
40322.32
39659.51
40240.19
40245.31
39891.67
40117.67
40790.16
40839.04
40752.09
41064.58
40341.86
40236.55
40837.88
41863.76
42051.6
41918.41
41914.82
42246.5
42712.05
42124.84
42366.45
42049.7
41458.16
41007.43
40925.13
40419.93
39656
39248.07
39162.49
39492.37
40129.04
39541.51

47056.04
45965.05
46893.04
47171.98
47609.46
47457.13
45228.95
45044.03
45763.16
45075.5
45483.43
46626.26
45533.24
46738.9
46869.29
47407.31
47656.92
47400.23
48574.09
48819.52
48374.23
49066.75
49422.05
49212.33
48561.78
48234.49
49140.78
48474.04
48436.44
47421.85
47446.71
48928.82
50299.49
50600.55
51538.78
50405.2
51397.66
52197.06
51429.48
50091.55
49866.92
49921.88
50008.38
51835.15
51625.5

39773.53
39686.45
39915.06
41732.98
41640.53
40785.68
41122.47
41137.67
41314.68
41209.95
41724.03
41327.58
40903.65
40185.23
39916.84
40489.95
40975.37
40218.32
40199.47
40412.69
40345.78
40813.48
40246.73
40671.61
41284.38
41050.09
41038.65
40304.45
40280.09
40009.9
39864.16
39594.64
39765.92
40306.7
40643.25
40998.37
41199.02
40948.36
41002.68
41872.59
42160.42
42499.13
42138.55
41876.86
42003.65

51716.16
52351.86
53749.42
53979.03
53570.46
53307.09
53797.51
54271.25
54602.38
54431.05
54261.11
53782.97
53738.92
52338.19
52312.44
52996.64
53149.62
54980.64
55358.13
55378.46
56077.43
56460.38
54877.15
54154.15
54538.8
54172.82
54256.2
53831.85
53384.6
52740.79
52248.86
51804.33
52230.29
53451.6
53032.91
52688.02
52800.74
52263.51
51446.91
51861.21
51846.83
52482.49
51244.87
50348.89
50215.79

41910.08
41925.54
42289.23
42490.1
42304.55
41884.83
42054.02
41758.55
42079.87
42198.32
42183.77
42508.03
42958.82

50787.63
50944.27
51165.38
50993.02
50067.99
50051.18
50279.61
50090.35
50563.43
51633.43
51185.74
51356.1
51507.16

SHC
BUX
WIG20
PX
SNX30
HS
Kospi
IPC
BVB

Shanghai Composite Index - China


BUX Index - Hungary
WIG20 Poland
PX Index - Czech
SENSEX 30 Index - India
Hang Seng Index - Hong Kong
KOSPI Index - South Korea
Mexican Bolsa Index - Mexico
Bovespa Index - Brazil

Period:

14.01.2013 - 30.12.2013