Aktuális árfolyam
13.171,6000
2013-02-01
Eszközérték
2.091 M
Forint
Hozam (1 év)
+17,59%
Évesített hozam (CAGR)
+6,17%
Maximum ár
13.171,6000
Minimum ár
10.797,2100
Volatilitás
6,91%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2013-02-01 | 13.171,600000 | +1,10% |
| 2013-01-31 | 13.028,360000 | +0,04% |
| 2013-01-30 | 13.023,650000 | -0,06% |
| 2013-01-29 | 13.032,030000 | -0,21% |
| 2013-01-28 | 13.059,310000 | +0,34% |
| 2013-01-25 | 13.014,600000 | +0,40% |
| 2013-01-24 | 12.963,230000 | +0,27% |
| 2013-01-23 | 12.927,710000 | -0,26% |
| 2013-01-22 | 12.961,910000 | +0,05% |
| 2013-01-21 | 12.954,820000 | +0,27% |
| 2013-01-18 | 12.920,380000 | +0,49% |
| 2013-01-17 | 12.856,750000 | +0,06% |
| 2013-01-16 | 12.849,540000 | +0,13% |
| 2013-01-15 | 12.832,970000 | +0,30% |
| 2013-01-14 | 12.794,870000 | +0,23% |
| 2013-01-11 | 12.765,160000 | +0,08% |
| 2013-01-10 | 12.754,900000 | +0,20% |
| 2013-01-09 | 12.729,710000 | +0,23% |
| 2013-01-08 | 12.700,060000 | -0,02% |
| 2013-01-07 | 12.702,420000 | +0,91% |
| 2013-01-04 | 12.587,500000 | +0,40% |
| 2013-01-03 | 12.537,430000 | +0,47% |
| 2013-01-02 | 12.478,270000 | -0,34% |
| 2012-12-28 | 12.520,910000 | -0,23% |
| 2012-12-27 | 12.550,040000 | -0,11% |
| 2012-12-21 | 12.563,410000 | -0,78% |
| 2012-12-20 | 12.662,480000 | +0,24% |
| 2012-12-19 | 12.632,260000 | +0,49% |
| 2012-12-18 | 12.571,230000 | +0,06% |
| 2012-12-17 | 12.563,900000 | -0,14% |
| 2012-12-14 | 12.581,650000 | -0,45% |
| 2012-12-13 | 12.638,570000 | +0,09% |
| 2012-12-12 | 12.627,340000 | +0,35% |
| 2012-12-11 | 12.583,790000 | +0,43% |
| 2012-12-10 | 12.529,770000 | +0,32% |
| 2012-12-07 | 12.490,310000 | +0,23% |
| 2012-12-06 | 12.461,420000 | -0,09% |
| 2012-12-05 | 12.472,080000 | -0,19% |
| 2012-12-04 | 12.496,080000 | +0,03% |
| 2012-11-30 | 12.492,370000 | +0,64% |
| 2012-11-29 | 12.413,060000 | +0,05% |
| 2012-11-28 | 12.406,970000 | -0,02% |
| 2012-11-27 | 12.408,920000 | -0,16% |
| 2012-11-26 | 12.429,350000 | +0,46% |
| 2012-11-23 | 12.372,770000 | +0,34% |
| 2012-11-22 | 12.331,290000 | +0,13% |
| 2012-11-21 | 12.314,870000 | +0,32% |
| 2012-11-20 | 12.275,850000 | +0,88% |
| 2012-11-19 | 12.168,320000 | -0,42% |
| 2012-11-16 | 12.219,470000 | -0,65% |
| 2012-11-15 | 12.299,830000 | -0,39% |
| 2012-11-14 | 12.348,380000 | +0,07% |
| 2012-11-13 | 12.339,990000 | -0,10% |
| 2012-11-12 | 12.352,080000 | -0,07% |
| 2012-11-09 | 12.360,530000 | -0,07% |
| 2012-11-08 | 12.369,150000 | -0,38% |
| 2012-11-06 | 12.415,750000 | -0,34% |
| 2012-11-05 | 12.458,160000 | +0,54% |
| 2012-10-31 | 12.390,760000 | +0,34% |
| 2012-10-30 | 12.348,630000 | -0,02% |
| 2012-10-29 | 12.351,620000 | +0,10% |
| 2012-10-26 | 12.339,620000 | +0,27% |
| 2012-10-25 | 12.305,950000 | -0,04% |
| 2012-10-24 | 12.310,920000 | -1,04% |
| 2012-10-19 | 12.440,720000 | +0,04% |
| 2012-10-18 | 12.435,780000 | +0,12% |
| 2012-10-17 | 12.420,700000 | +0,49% |
| 2012-10-16 | 12.360,540000 | +0,34% |
| 2012-10-15 | 12.318,860000 | -0,08% |
| 2012-10-12 | 12.328,290000 | +0,20% |
| 2012-10-11 | 12.304,090000 | -0,38% |
| 2012-10-10 | 12.350,870000 | -0,24% |
| 2012-10-09 | 12.380,780000 | -0,20% |
| 2012-10-08 | 12.406,110000 | +0,07% |
| 2012-10-05 | 12.397,020000 | +0,30% |
| 2012-10-04 | 12.359,430000 | +0,23% |
| 2012-10-03 | 12.331,220000 | -0,28% |
| 2012-10-02 | 12.365,260000 | +0,75% |
| 2012-10-01 | 12.272,940000 | -0,49% |
| 2012-09-28 | 12.333,280000 | +0,06% |
| 2012-09-27 | 12.325,790000 | -0,95% |
| 2012-09-26 | 12.443,700000 | +0,78% |
| 2012-09-25 | 12.347,600000 | -0,12% |
| 2012-09-24 | 12.362,480000 | +0,33% |
| 2012-09-21 | 12.322,180000 | +0,14% |
| 2012-09-20 | 12.304,770000 | +0,44% |
| 2012-09-19 | 12.250,910000 | -0,09% |
| 2012-09-18 | 12.261,490000 | -0,29% |
| 2012-09-17 | 12.296,770000 | +0,37% |
| 2012-09-14 | 12.251,610000 | +0,38% |
| 2012-09-13 | 12.205,540000 | +0,23% |
| 2012-09-12 | 12.177,370000 | +0,11% |
| 2012-09-11 | 12.164,150000 | -0,03% |
| 2012-09-10 | 12.167,740000 | +0,36% |
| 2012-09-07 | 12.124,200000 | +0,89% |
| 2012-09-06 | 12.017,620000 | +0,29% |
| 2012-09-05 | 11.982,650000 | -0,54% |
| 2012-09-04 | 12.048,100000 | +0,06% |
| 2012-09-03 | 12.040,650000 | +0,21% |
| 2012-08-31 | 12.014,890000 | -0,26% |
| 2012-08-30 | 12.046,460000 | -0,11% |
| 2012-08-29 | 12.060,320000 | +0,05% |
| 2012-08-28 | 12.054,200000 | +0,15% |
| 2012-08-27 | 12.035,780000 | +0,00% |
| 2012-08-24 | 12.035,290000 | -0,16% |
| 2012-08-23 | 12.054,620000 | -0,46% |
| 2012-08-22 | 12.110,390000 | +0,12% |
| 2012-08-21 | 12.095,980000 | -0,18% |
| 2012-08-17 | 12.117,310000 | -0,08% |
| 2012-08-16 | 12.127,480000 | +0,18% |
| 2012-08-15 | 12.105,920000 | +0,27% |
| 2012-08-14 | 12.073,770000 | -0,09% |
| 2012-08-13 | 12.084,070000 | -0,04% |
| 2012-08-10 | 12.089,010000 | +0,04% |
| 2012-08-09 | 12.084,250000 | -0,19% |
| 2012-08-08 | 12.106,860000 | +0,05% |
| 2012-08-07 | 12.100,720000 | -0,05% |
| 2012-08-06 | 12.106,890000 | +0,78% |
| 2012-08-03 | 12.012,620000 | -0,44% |
| 2012-08-02 | 12.065,300000 | +0,21% |
| 2012-08-01 | 12.040,460000 | -0,04% |
| 2012-07-31 | 12.045,160000 | +0,44% |
| 2012-07-30 | 11.992,560000 | +0,80% |
| 2012-07-27 | 11.897,600000 | +0,44% |
| 2012-07-26 | 11.844,980000 | +0,30% |
| 2012-07-25 | 11.809,040000 | -0,18% |
| 2012-07-24 | 11.830,320000 | -0,81% |
| 2012-07-23 | 11.926,430000 | -0,39% |
| 2012-07-20 | 11.973,550000 | +0,18% |
| 2012-07-19 | 11.952,350000 | +0,73% |
| 2012-07-18 | 11.865,790000 | +0,30% |
| 2012-07-17 | 11.829,840000 | +0,25% |
| 2012-07-16 | 11.799,940000 | +0,39% |
| 2012-07-13 | 11.754,030000 | -0,06% |
| 2012-07-12 | 11.761,370000 | -0,06% |
| 2012-07-11 | 11.768,140000 | +0,29% |
| 2012-07-10 | 11.733,650000 | +0,09% |
| 2012-07-09 | 11.723,350000 | -0,30% |
| 2012-07-06 | 11.758,690000 | -0,22% |
| 2012-07-05 | 11.785,110000 | +0,13% |
| 2012-07-04 | 11.769,310000 | +0,47% |
| 2012-07-03 | 11.714,780000 | +0,32% |
| 2012-07-02 | 11.677,980000 | +0,78% |
| 2012-06-29 | 11.587,530000 | -0,06% |
| 2012-06-28 | 11.594,560000 | +0,41% |
| 2012-06-27 | 11.547,740000 | +0,16% |
| 2012-06-26 | 11.529,440000 | -0,34% |
| 2012-06-25 | 11.569,150000 | -0,18% |
| 2012-06-22 | 11.589,630000 | -1,22% |
| 2012-06-21 | 11.732,490000 | +0,05% |
| 2012-06-20 | 11.726,570000 | +1,72% |
| 2012-06-19 | 11.528,630000 | +0,03% |
| 2012-06-18 | 11.524,650000 | +0,27% |
| 2012-06-15 | 11.493,970000 | -0,06% |
| 2012-06-14 | 11.501,050000 | +0,20% |
| 2012-06-13 | 11.478,040000 | +0,03% |
| 2012-06-12 | 11.474,510000 | -0,06% |
| 2012-06-11 | 11.481,580000 | +0,09% |
| 2012-06-08 | 11.471,530000 | +0,18% |
| 2012-06-07 | 11.450,580000 | +0,33% |
| 2012-06-06 | 11.412,530000 | +0,07% |
| 2012-06-05 | 11.404,310000 | -0,05% |
| 2012-06-04 | 11.410,040000 | -0,19% |
| 2012-06-01 | 11.431,700000 | -0,17% |
| 2012-05-31 | 11.451,420000 | -0,20% |
| 2012-05-30 | 11.473,800000 | +0,04% |
| 2012-05-29 | 11.468,900000 | +0,13% |
| 2012-05-25 | 11.454,120000 | +0,23% |
| 2012-05-24 | 11.428,130000 | -0,47% |
| 2012-05-23 | 11.481,830000 | +0,18% |
| 2012-05-22 | 11.460,970000 | +0,09% |
| 2012-05-21 | 11.450,930000 | -0,23% |
| 2012-05-18 | 11.477,230000 | -0,03% |
| 2012-05-17 | 11.480,840000 | +0,06% |
| 2012-05-16 | 11.474,310000 | -0,08% |
| 2012-05-15 | 11.483,050000 | -0,44% |
| 2012-05-14 | 11.534,350000 | +0,21% |
| 2012-05-11 | 11.510,240000 | +0,03% |
| 2012-05-10 | 11.506,480000 | -0,02% |
| 2012-05-09 | 11.508,670000 | -0,40% |
| 2012-05-08 | 11.555,050000 | -0,19% |
| 2012-05-07 | 11.577,470000 | -0,36% |
| 2012-05-04 | 11.619,500000 | +0,04% |
| 2012-05-03 | 11.614,630000 | +0,18% |
| 2012-05-02 | 11.593,430000 | +0,53% |
| 2012-04-27 | 11.532,870000 | -0,29% |
| 2012-04-26 | 11.566,930000 | +0,24% |
| 2012-04-25 | 11.539,030000 | +0,62% |
| 2012-04-24 | 11.467,850000 | -0,51% |
| 2012-04-23 | 11.526,730000 | +0,20% |
| 2012-04-20 | 11.503,980000 | -0,06% |
| 2012-04-19 | 11.510,540000 | -0,05% |
| 2012-04-18 | 11.516,460000 | +0,47% |
| 2012-04-17 | 11.462,780000 | -0,13% |
| 2012-04-16 | 11.478,220000 | -0,17% |
| 2012-04-13 | 11.497,780000 | +0,19% |
| 2012-04-12 | 11.476,530000 | +0,03% |
| 2012-04-11 | 11.472,860000 | -0,37% |
| 2012-04-10 | 11.515,080000 | -0,08% |
| 2012-04-06 | 11.523,920000 | -0,12% |
| 2012-04-05 | 11.537,770000 | -0,52% |
| 2012-04-04 | 11.597,650000 | +0,02% |
| 2012-04-03 | 11.595,790000 | +0,28% |
| 2012-04-02 | 11.563,700000 | +0,25% |
| 2012-03-30 | 11.534,350000 | -0,34% |
| 2012-03-29 | 11.574,080000 | -0,14% |
| 2012-03-28 | 11.590,450000 | +0,15% |
| 2012-03-27 | 11.572,970000 | +0,26% |
| 2012-03-26 | 11.542,620000 | +0,01% |
| 2012-03-23 | 11.541,000000 | -0,21% |
| 2012-03-22 | 11.565,710000 | -0,17% |
| 2012-03-21 | 11.585,110000 | -0,07% |
| 2012-03-20 | 11.593,290000 | -0,02% |
| 2012-03-19 | 11.595,530000 | +0,16% |
| 2012-03-14 | 11.576,560000 | +0,41% |
| 2012-03-13 | 11.529,430000 | +0,11% |
| 2012-03-12 | 11.516,340000 | +0,20% |
| 2012-03-09 | 11.493,050000 | +0,40% |
| 2012-03-08 | 11.447,350000 | +0,09% |
| 2012-03-07 | 11.437,120000 | -0,38% |
| 2012-03-06 | 11.480,950000 | -0,04% |
| 2012-03-05 | 11.485,680000 | -0,14% |
| 2012-03-02 | 11.502,290000 | +0,26% |
| 2012-03-01 | 11.472,610000 | +0,24% |
| 2012-02-29 | 11.445,490000 | +0,13% |
| 2012-02-28 | 11.431,200000 | -0,01% |
| 2012-02-27 | 11.432,360000 | -0,13% |
| 2012-02-24 | 11.447,370000 | +0,09% |
| 2012-02-23 | 11.437,540000 | -0,31% |
| 2012-02-22 | 11.473,260000 | -0,22% |
| 2012-02-21 | 11.498,190000 | +0,07% |
| 2012-02-20 | 11.489,820000 | +0,22% |
| 2012-02-17 | 11.464,580000 | +0,05% |
| 2012-02-16 | 11.459,050000 | +0,02% |
| 2012-02-15 | 11.456,500000 | +0,21% |
| 2012-02-14 | 11.432,740000 | +0,17% |
| 2012-02-13 | 11.413,680000 | +0,08% |
| 2012-02-10 | 11.405,030000 | -0,24% |
| 2012-02-09 | 11.432,140000 | -0,13% |
| 2012-02-08 | 11.446,540000 | +0,27% |
| 2012-02-07 | 11.415,920000 | +0,03% |
| 2012-02-06 | 11.412,640000 | +0,23% |
| 2012-02-03 | 11.386,910000 | -0,33% |
| 2012-02-02 | 11.424,780000 | +0,49% |
| 2012-02-01 | 11.369,270000 | +0,19% |
| 2012-01-31 | 11.348,120000 | -0,75% |
| 2012-01-30 | 11.434,250000 | -0,35% |
| 2012-01-27 | 11.474,150000 | +0,21% |
| 2012-01-26 | 11.449,930000 | -1,36% |
| 2012-01-25 | 11.607,810000 | +0,46% |
| 2012-01-24 | 11.554,790000 | -0,02% |
| 2012-01-23 | 11.557,140000 | -0,37% |
| 2012-01-20 | 11.599,830000 | +0,41% |
| 2012-01-19 | 11.552,710000 | +0,77% |
| 2012-01-18 | 11.463,990000 | +0,65% |
| 2012-01-17 | 11.390,040000 | -0,94% |
| 2012-01-16 | 11.497,730000 | -0,14% |
| 2012-01-13 | 11.513,950000 | +0,50% |
| 2012-01-12 | 11.456,840000 | +0,14% |
| 2012-01-11 | 11.440,640000 | +0,77% |
| 2012-01-10 | 11.352,830000 | -0,45% |
| 2012-01-09 | 11.404,450000 | +0,42% |
| 2012-01-06 | 11.357,170000 | +0,21% |
| 2012-01-05 | 11.333,240000 | -0,79% |
| 2012-01-04 | 11.423,770000 | +0,66% |
| 2012-01-03 | 11.348,320000 | -0,21% |
| 2012-01-02 | 11.371,850000 | +0,05% |
| 2011-12-30 | 11.366,450000 | +0,28% |
| 2011-12-29 | 11.334,240000 | -0,24% |
| 2011-12-28 | 11.361,990000 | +0,30% |
| 2011-12-27 | 11.328,180000 | +0,33% |
| 2011-12-23 | 11.291,220000 | +0,37% |
| 2011-12-22 | 11.249,220000 | -0,19% |
| 2011-12-21 | 11.270,320000 | +0,34% |
| 2011-12-20 | 11.232,030000 | -0,02% |
| 2011-12-19 | 11.234,040000 | +0,16% |
| 2011-12-16 | 11.215,660000 | +0,45% |
| 2011-12-15 | 11.164,870000 | -0,75% |
| 2011-12-14 | 11.249,620000 | +0,15% |
| 2011-12-13 | 11.232,370000 | -0,63% |
| 2011-12-12 | 11.303,900000 | +0,34% |
| 2011-12-09 | 11.265,830000 | -0,79% |
| 2011-12-08 | 11.355,730000 | -0,09% |
| 2011-12-07 | 11.366,240000 | +0,02% |
| 2011-12-06 | 11.364,510000 | -0,18% |
| 2011-12-05 | 11.385,090000 | +0,34% |
| 2011-12-02 | 11.346,400000 | +1,04% |
| 2011-12-01 | 11.229,380000 | +1,97% |
| 2011-11-30 | 11.012,130000 | +0,38% |
| 2011-11-29 | 10.970,540000 | +0,47% |
| 2011-11-28 | 10.919,190000 | +0,50% |
| 2011-11-25 | 10.865,380000 | -1,41% |
| 2011-11-24 | 11.021,030000 | -0,34% |
| 2011-11-23 | 11.058,900000 | -0,39% |
| 2011-11-22 | 11.102,200000 | -0,61% |
| 2011-11-21 | 11.170,490000 | -0,05% |
| 2011-11-18 | 11.175,620000 | +0,01% |
| 2011-11-17 | 11.174,420000 | +0,05% |
| 2011-11-16 | 11.169,100000 | -0,41% |
| 2011-11-15 | 11.214,590000 | -0,24% |
| 2011-11-14 | 11.241,860000 | +0,60% |
| 2011-11-11 | 11.174,780000 | -0,37% |
| 2011-11-10 | 11.215,950000 | -0,37% |
| 2011-11-09 | 11.257,320000 | -0,25% |
| 2011-11-08 | 11.285,970000 | +0,09% |
| 2011-11-07 | 11.275,510000 | -0,66% |
| 2011-11-04 | 11.350,230000 | +0,63% |
| 2011-11-03 | 11.278,760000 | +0,00% |
| 2011-11-02 | 11.278,440000 | -2,60% |
| 2011-10-28 | 11.579,060000 | +1,20% |
| 2011-10-27 | 11.441,920000 | -0,31% |
| 2011-10-26 | 11.477,020000 | -0,57% |
| 2011-10-25 | 11.542,930000 | +0,40% |
| 2011-10-24 | 11.496,990000 | +1,09% |
| 2011-10-21 | 11.373,430000 | -0,57% |
| 2011-10-20 | 11.439,080000 | +0,39% |
| 2011-10-19 | 11.395,030000 | +0,03% |
| 2011-10-18 | 11.391,060000 | -0,64% |
| 2011-10-17 | 11.464,870000 | +0,60% |
| 2011-10-14 | 11.396,260000 | -0,60% |
| 2011-10-13 | 11.465,160000 | +0,29% |
| 2011-10-12 | 11.431,790000 | -0,06% |
| 2011-10-11 | 11.438,530000 | +0,67% |
| 2011-10-10 | 11.362,540000 | +0,51% |
| 2011-10-07 | 11.305,240000 | +0,41% |
| 2011-10-06 | 11.259,270000 | +0,68% |
| 2011-10-05 | 11.183,530000 | -0,39% |
| 2011-10-04 | 11.227,820000 | -0,85% |
| 2011-10-03 | 11.323,530000 | -0,07% |
| 2011-09-30 | 11.331,240000 | -0,12% |
| 2011-09-29 | 11.344,990000 | -0,47% |
| 2011-09-28 | 11.398,960000 | +1,07% |
| 2011-09-27 | 11.278,390000 | +0,69% |
| 2011-09-26 | 11.201,200000 | +0,21% |
| 2011-09-23 | 11.178,280000 | -1,21% |
| 2011-09-22 | 11.315,270000 | -0,68% |
| 2011-09-21 | 11.392,280000 | +0,74% |
| 2011-09-20 | 11.308,380000 | -0,86% |
| 2011-09-19 | 11.406,980000 | +0,22% |
| 2011-09-16 | 11.382,170000 | +0,63% |
| 2011-09-15 | 11.310,710000 | +0,58% |
| 2011-09-14 | 11.245,240000 | -0,10% |
| 2011-09-13 | 11.256,960000 | -0,38% |
| 2011-09-12 | 11.300,120000 | -0,99% |
| 2011-09-09 | 11.412,810000 | -0,09% |
| 2011-09-08 | 11.423,170000 | +1,17% |
| 2011-09-07 | 11.291,140000 | +0,43% |
| 2011-09-06 | 11.242,530000 | -0,60% |
| 2011-09-05 | 11.310,490000 | -0,80% |
| 2011-09-02 | 11.402,210000 | -0,04% |
| 2011-09-01 | 11.407,040000 | +0,87% |
| 2011-08-31 | 11.309,150000 | +0,32% |
| 2011-08-30 | 11.272,650000 | +0,42% |
| 2011-08-29 | 11.225,970000 | -0,02% |
| 2011-08-26 | 11.227,920000 | -0,34% |
| 2011-08-25 | 11.266,780000 | +0,45% |
| 2011-08-24 | 11.215,900000 | +0,09% |
| 2011-08-23 | 11.205,560000 | +0,30% |
| 2011-08-22 | 11.171,680000 | -0,05% |
| 2011-08-19 | 11.177,070000 | -0,74% |
| 2011-08-18 | 11.260,120000 | +0,12% |
| 2011-08-17 | 11.246,720000 | +0,31% |
| 2011-08-16 | 11.212,080000 | +0,31% |
| 2011-08-15 | 11.177,930000 | +0,81% |
| 2011-08-12 | 11.088,150000 | +0,69% |
| 2011-08-11 | 11.011,650000 | -0,27% |
| 2011-08-10 | 11.041,110000 | +0,07% |
| 2011-08-09 | 11.033,470000 | -0,58% |
| 2011-08-08 | 11.097,420000 | -0,92% |
| 2011-08-05 | 11.199,910000 | -0,66% |
| 2011-08-04 | 11.274,790000 | -0,97% |
| 2011-08-03 | 11.385,520000 | -1,09% |
| 2011-08-02 | 11.511,460000 | -0,73% |
| 2011-08-01 | 11.595,750000 | -0,94% |
| 2011-07-29 | 11.705,850000 | -0,16% |
| 2011-07-28 | 11.725,140000 | -0,52% |
| 2011-07-27 | 11.786,990000 | -0,46% |
| 2011-07-26 | 11.841,040000 | +0,11% |
| 2011-07-25 | 11.828,510000 | +0,03% |
| 2011-07-22 | 11.824,430000 | +0,62% |
| 2011-07-21 | 11.751,360000 | +0,26% |
| 2011-07-20 | 11.720,720000 | +0,44% |
| 2011-07-19 | 11.669,950000 | -0,63% |
| 2011-07-18 | 11.744,110000 | -0,11% |
| 2011-07-15 | 11.757,040000 | -0,39% |
| 2011-07-14 | 11.803,420000 | +0,29% |
| 2011-07-13 | 11.769,690000 | +0,14% |
| 2011-07-12 | 11.753,300000 | -0,48% |
| 2011-07-11 | 11.810,220000 | -0,26% |
| 2011-07-08 | 11.841,240000 | +0,01% |
| 2011-07-07 | 11.840,490000 | -0,08% |
| 2011-07-06 | 11.850,060000 | -0,32% |
| 2011-07-05 | 11.887,590000 | +0,40% |
| 2011-07-04 | 11.839,670000 | +0,20% |
| 2011-07-01 | 11.815,580000 | +0,66% |
| 2011-06-30 | 11.737,740000 | +0,50% |
| 2011-06-29 | 11.678,890000 | +0,33% |
| 2011-06-28 | 11.640,320000 | +0,18% |
| 2011-06-27 | 11.619,450000 | +0,01% |
| 2011-06-24 | 11.618,310000 | -0,98% |
| 2011-06-23 | 11.733,840000 | -0,15% |
| 2011-06-22 | 11.752,000000 | +0,50% |
| 2011-06-21 | 11.693,330000 | -0,05% |
| 2011-06-20 | 11.699,380000 | +0,41% |
| 2011-06-17 | 11.651,510000 | -0,51% |
| 2011-06-16 | 11.711,390000 | -0,43% |
| 2011-06-15 | 11.761,450000 | +0,27% |
| 2011-06-14 | 11.729,890000 | -0,77% |
| 2011-06-10 | 11.820,680000 | +0,40% |
| 2011-06-09 | 11.773,230000 | -0,57% |
| 2011-06-08 | 11.840,800000 | +0,22% |
| 2011-06-07 | 11.815,250000 | -0,08% |
| 2011-06-06 | 11.825,080000 | -0,42% |
| 2011-06-03 | 11.874,630000 | -0,68% |
| 2011-06-02 | 11.955,950000 | -0,31% |
| 2011-06-01 | 11.993,590000 | +0,65% |
| 2011-05-31 | 11.916,610000 | -0,12% |
| 2011-05-30 | 11.930,570000 | +0,17% |
| 2011-05-27 | 11.910,780000 | -0,23% |
| 2011-05-26 | 11.938,050000 | -0,09% |
| 2011-05-25 | 11.949,330000 | -0,07% |
| 2011-05-24 | 11.957,860000 | -0,52% |
| 2011-05-23 | 12.020,680000 | -0,57% |
| 2011-05-20 | 12.089,290000 | +0,03% |
| 2011-05-19 | 12.085,990000 | +0,60% |
| 2011-05-18 | 12.014,050000 | -0,57% |
| 2011-05-17 | 12.082,970000 | +0,08% |
| 2011-05-16 | 12.073,210000 | +0,64% |
| 2011-05-13 | 11.996,280000 | +0,03% |
| 2011-05-12 | 11.993,210000 | +0,49% |
| 2011-05-11 | 11.934,460000 | +0,48% |
| 2011-05-10 | 11.877,570000 | -0,18% |
| 2011-05-09 | 11.899,010000 | +0,45% |
| 2011-05-06 | 11.845,290000 | +0,20% |
| 2011-05-05 | 11.821,850000 | +0,18% |
| 2011-05-04 | 11.800,790000 | +0,25% |
| 2011-05-03 | 11.770,940000 | +0,30% |
| 2011-05-02 | 11.735,990000 | +0,09% |
| 2011-04-29 | 11.725,770000 | +0,09% |
| 2011-04-28 | 11.715,670000 | +0,44% |
| 2011-04-27 | 11.664,630000 | +0,40% |
| 2011-04-26 | 11.618,130000 | +0,08% |
| 2011-04-22 | 11.609,280000 | -0,04% |
| 2011-04-21 | 11.613,680000 | +0,74% |
| 2011-04-20 | 11.528,390000 | +0,11% |
| 2011-04-19 | 11.516,040000 | -0,47% |
| 2011-04-18 | 11.570,470000 | +0,80% |
| 2011-04-15 | 11.478,160000 | -0,06% |
| 2011-04-14 | 11.484,690000 | -0,27% |
| 2011-04-13 | 11.516,020000 | +0,19% |
| 2011-04-12 | 11.493,990000 | +0,16% |
| 2011-04-11 | 11.475,770000 | -0,01% |
| 2011-04-08 | 11.476,780000 | -0,08% |
| 2011-04-07 | 11.485,510000 | +0,18% |
| 2011-04-06 | 11.464,440000 | +0,26% |
| 2011-04-05 | 11.434,940000 | +0,12% |
| 2011-04-04 | 11.420,710000 | +0,50% |
| 2011-04-01 | 11.364,320000 | -0,18% |
| 2011-03-31 | 11.385,290000 | +0,61% |
| 2011-03-30 | 11.315,840000 | -0,12% |
| 2011-03-29 | 11.329,600000 | -0,15% |
| 2011-03-28 | 11.346,600000 | +0,27% |
| 2011-03-25 | 11.316,530000 | +0,35% |
| 2011-03-24 | 11.277,310000 | +0,14% |
| 2011-03-23 | 11.261,590000 | -0,08% |
| 2011-03-22 | 11.270,180000 | +0,65% |
| 2011-03-21 | 11.197,920000 | +0,12% |
| 2011-03-18 | 11.184,360000 | +0,28% |
| 2011-03-17 | 11.153,650000 | -0,38% |
| 2011-03-16 | 11.195,820000 | -1,36% |
| 2011-03-11 | 11.350,120000 | -0,11% |
| 2011-03-10 | 11.362,190000 | 0,00% |
| 2011-03-09 | 11.362,520000 | +0,16% |
| 2011-03-08 | 11.344,160000 | -0,46% |
| 2011-03-07 | 11.396,370000 | -0,04% |
| 2011-03-04 | 11.400,680000 | +0,37% |
| 2011-03-03 | 11.358,910000 | -0,28% |
| 2011-03-02 | 11.390,880000 | -0,10% |
| 2011-03-01 | 11.402,750000 | +0,36% |
| 2011-02-28 | 11.361,440000 | +0,43% |
| 2011-02-25 | 11.313,200000 | +0,25% |
| 2011-02-24 | 11.284,790000 | -0,44% |
| 2011-02-23 | 11.334,170000 | -0,35% |
| 2011-02-22 | 11.373,620000 | -0,22% |
| 2011-02-21 | 11.398,350000 | +0,15% |
| 2011-02-18 | 11.381,610000 | -0,15% |
| 2011-02-17 | 11.398,280000 | +0,23% |
| 2011-02-16 | 11.372,140000 | +0,08% |
| 2011-02-15 | 11.363,030000 | +0,20% |
| 2011-02-14 | 11.340,140000 | +0,47% |
| 2011-02-11 | 11.286,680000 | -0,26% |
| 2011-02-10 | 11.316,150000 | -0,29% |
| 2011-02-09 | 11.349,630000 | +0,04% |
| 2011-02-08 | 11.345,260000 | +0,15% |
| 2011-02-07 | 11.328,650000 | +0,10% |
| 2011-02-04 | 11.317,050000 | -0,32% |
| 2011-02-03 | 11.353,770000 | -0,03% |
| 2011-02-02 | 11.356,830000 | +0,72% |
| 2011-02-01 | 11.275,540000 | +0,09% |
| 2011-01-31 | 11.265,920000 | -0,47% |
| 2011-01-28 | 11.319,180000 | -0,50% |
| 2011-01-27 | 11.375,710000 | +0,24% |
| 2011-01-26 | 11.348,470000 | +0,34% |
| 2011-01-25 | 11.310,010000 | +0,49% |
| 2011-01-24 | 11.255,150000 | +0,38% |
| 2011-01-21 | 11.212,780000 | -0,57% |
| 2011-01-20 | 11.276,770000 | +0,02% |
| 2011-01-19 | 11.274,040000 | +0,08% |
| 2011-01-18 | 11.264,690000 | +0,37% |
| 2011-01-17 | 11.222,940000 | +0,08% |
| 2011-01-14 | 11.214,160000 | -0,61% |
| 2011-01-13 | 11.282,790000 | +0,69% |
| 2011-01-12 | 11.205,790000 | +0,35% |
| 2011-01-11 | 11.166,460000 | -0,32% |
| 2011-01-10 | 11.202,330000 | -0,39% |
| 2011-01-07 | 11.246,420000 | +0,07% |
| 2011-01-06 | 11.238,220000 | +0,12% |
| 2011-01-05 | 11.224,220000 | +0,19% |
| 2011-01-04 | 11.202,820000 | +0,59% |
| 2011-01-03 | 11.136,940000 | -0,13% |
| 2010-12-31 | 11.151,350000 | -0,43% |
| 2010-12-30 | 11.199,970000 | +0,13% |
| 2010-12-29 | 11.185,150000 | -0,02% |
| 2010-12-28 | 11.187,060000 | -0,31% |
| 2010-12-27 | 11.221,440000 | +0,28% |
| 2010-12-23 | 11.189,670000 | +0,05% |
| 2010-12-22 | 11.184,080000 | -0,03% |
| 2010-12-21 | 11.187,210000 | -0,20% |
| 2010-12-20 | 11.209,300000 | -0,56% |
| 2010-12-17 | 11.272,530000 | +0,18% |
| 2010-12-16 | 11.252,600000 | +0,30% |
| 2010-12-15 | 11.218,510000 | +0,42% |
| 2010-12-14 | 11.171,740000 | +0,17% |
| 2010-12-13 | 11.152,610000 | +0,35% |
| 2010-12-10 | 11.114,210000 | -0,09% |
| 2010-12-09 | 11.124,080000 | +0,20% |
| 2010-12-08 | 11.101,980000 | +0,26% |
| 2010-12-07 | 11.073,120000 | +0,25% |
| 2010-12-06 | 11.045,110000 | -0,14% |
| 2010-12-03 | 11.060,360000 | +0,48% |
| 2010-12-02 | 11.007,860000 | +0,48% |
| 2010-12-01 | 10.955,770000 | -0,02% |
| 2010-11-30 | 10.957,990000 | -1,18% |
| 2010-11-29 | 11.088,350000 | -0,21% |
| 2010-11-26 | 11.111,700000 | -0,51% |
| 2010-11-25 | 11.168,400000 | +0,04% |
| 2010-11-24 | 11.163,550000 | -0,80% |
| 2010-11-23 | 11.254,050000 | -0,68% |
| 2010-11-22 | 11.330,980000 | -0,11% |
| 2010-11-19 | 11.342,990000 | +0,60% |
| 2010-11-18 | 11.275,730000 | +0,18% |
| 2010-11-17 | 11.255,170000 | -0,67% |
| 2010-11-16 | 11.331,270000 | -0,02% |
| 2010-11-15 | 11.334,070000 | -0,50% |
| 2010-11-12 | 11.391,190000 | +0,14% |
| 2010-11-11 | 11.375,480000 | -0,64% |
| 2010-11-10 | 11.448,990000 | +0,36% |
| 2010-11-09 | 11.408,080000 | -0,10% |
| 2010-11-08 | 11.418,950000 | -0,32% |
| 2010-11-05 | 11.455,520000 | -0,03% |
| 2010-11-04 | 11.458,750000 | -0,30% |
| 2010-11-03 | 11.492,710000 | +0,27% |
| 2010-11-02 | 11.461,210000 | +0,05% |
| 2010-10-29 | 11.455,580000 | +0,15% |
| 2010-10-28 | 11.438,940000 | -0,32% |
| 2010-10-27 | 11.475,600000 | -0,42% |
| 2010-10-26 | 11.523,890000 | +0,15% |
| 2010-10-25 | 11.506,630000 | +0,06% |
| 2010-10-22 | 11.500,260000 | +0,35% |
| 2010-10-21 | 11.459,830000 | +0,39% |
| 2010-10-20 | 11.414,930000 | -0,38% |
| 2010-10-19 | 11.458,990000 | +0,14% |
| 2010-10-18 | 11.442,940000 | +0,13% |
| 2010-10-15 | 11.428,320000 | -0,19% |
| 2010-10-14 | 11.450,060000 | +0,39% |
| 2010-10-13 | 11.405,050000 | -0,10% |
| 2010-10-12 | 11.416,400000 | +0,27% |
| 2010-10-11 | 11.385,350000 | +0,00% |
| 2010-10-08 | 11.385,290000 | +0,06% |
| 2010-10-07 | 11.378,350000 | +0,00% |
| 2010-10-06 | 11.377,950000 | +0,80% |
| 2010-10-05 | 11.287,860000 | 0,00% |
| 2010-10-04 | 11.288,280000 | -0,16% |
| 2010-10-01 | 11.306,430000 | +0,19% |
| 2010-09-30 | 11.285,480000 | -0,12% |
| 2010-09-29 | 11.298,850000 | +0,30% |
| 2010-09-28 | 11.265,200000 | -0,06% |
| 2010-09-27 | 11.271,980000 | +0,60% |
| 2010-09-24 | 11.204,260000 | -0,20% |
| 2010-09-23 | 11.226,980000 | -0,15% |
| 2010-09-22 | 11.244,210000 | +0,19% |
| 2010-09-21 | 11.223,200000 | +0,26% |
| 2010-09-20 | 11.193,910000 | +0,06% |
| 2010-09-17 | 11.187,220000 | -0,02% |
| 2010-09-16 | 11.189,510000 | -0,22% |
| 2010-09-15 | 11.214,740000 | +0,08% |
| 2010-09-14 | 11.206,190000 | +0,30% |
| 2010-09-13 | 11.172,370000 | +0,29% |
| 2010-09-10 | 11.139,880000 | +0,59% |
| 2010-09-09 | 11.074,970000 | +0,54% |
| 2010-09-08 | 11.015,720000 | -0,34% |
| 2010-09-07 | 11.053,260000 | +0,10% |
| 2010-09-06 | 11.041,900000 | +0,40% |
| 2010-09-03 | 10.997,570000 | +0,23% |
| 2010-09-02 | 10.971,930000 | +0,56% |
| 2010-09-01 | 10.910,750000 | +0,06% |
| 2010-08-31 | 10.904,420000 | -0,28% |
| 2010-08-30 | 10.935,240000 | +0,10% |
| 2010-08-27 | 10.924,600000 | -0,29% |
| 2010-08-26 | 10.956,670000 | -0,68% |
| 2010-08-25 | 11.031,780000 | -0,54% |
| 2010-08-24 | 11.091,270000 | +0,16% |
| 2010-08-23 | 11.073,160000 | -0,82% |
| 2010-08-19 | 11.165,080000 | +0,00% |
| 2010-08-18 | 11.164,710000 | +0,91% |
| 2010-08-17 | 11.064,530000 | +0,02% |
| 2010-08-16 | 11.062,500000 | +0,00% |
| 2010-08-13 | 11.061,990000 | -0,05% |
| 2010-08-12 | 11.067,610000 | -0,46% |
| 2010-08-11 | 11.118,720000 | +0,18% |
| 2010-08-10 | 11.098,620000 | +0,35% |
| 2010-08-09 | 11.060,320000 | -0,17% |
| 2010-08-06 | 11.079,440000 | +0,18% |
| 2010-08-05 | 11.059,050000 | +0,21% |
| 2010-08-04 | 11.036,210000 | +0,17% |
| 2010-08-03 | 11.017,680000 | +0,81% |
| 2010-08-02 | 10.929,500000 | -0,31% |
| 2010-07-30 | 10.963,620000 | +0,12% |
| 2010-07-29 | 10.950,260000 | -0,06% |
| 2010-07-28 | 10.956,940000 | +0,27% |
| 2010-07-27 | 10.927,020000 | +0,41% |
| 2010-07-26 | 10.882,160000 | -0,19% |
| 2010-07-23 | 10.902,990000 | +0,49% |
| 2010-07-22 | 10.850,330000 | +0,49% |
| 2010-07-21 | 10.797,210000 | -0,16% |
| 2010-07-20 | 10.814,910000 | -1,28% |
| 2010-07-19 | 10.955,280000 | -0,44% |
| 2010-07-16 | 11.004,020000 | -0,24% |
| 2010-07-15 | 11.031,020000 | -0,04% |
| 2010-07-14 | 11.035,910000 | +0,44% |
| 2010-07-13 | 10.987,310000 | +0,00% |
| 2010-07-12 | 10.987,090000 | +0,38% |
| 2010-07-09 | 10.945,970000 | +0,31% |
| 2010-07-08 | 10.911,660000 | +0,36% |
| 2010-07-07 | 10.872,820000 | +0,44% |
| 2010-07-06 | 10.825,710000 | -0,09% |
| 2010-07-05 | 10.835,190000 | +0,02% |
| 2010-07-02 | 10.832,690000 | -0,61% |
| 2010-07-01 | 10.899,440000 | +0,16% |
| 2010-06-30 | 10.882,230000 | -0,82% |
| 2010-06-29 | 10.972,220000 | -0,06% |
| 2010-06-28 | 10.978,670000 | -0,14% |
| 2010-06-25 | 10.994,030000 | -0,20% |
| 2010-06-24 | 11.015,780000 | -0,66% |
| 2010-06-23 | 11.088,780000 | -0,27% |
| 2010-06-22 | 11.118,300000 | -0,04% |
| 2010-06-21 | 11.123,010000 | +0,12% |
| 2010-06-18 | 11.109,800000 | -0,07% |
| 2010-06-17 | 11.117,090000 | +0,10% |
| 2010-06-16 | 11.106,070000 | +0,20% |
| 2010-06-15 | 11.083,650000 | +0,39% |
| 2010-06-14 | 11.040,230000 | +0,03% |
| 2010-06-11 | 11.036,710000 | +0,27% |
| 2010-06-10 | 11.007,340000 | +0,26% |
| 2010-06-09 | 10.978,760000 | -0,09% |
| 2010-06-08 | 10.988,130000 | +0,31% |
| 2010-06-07 | 10.953,740000 | -1,62% |
| 2010-06-04 | 11.134,260000 | -0,54% |
| 2010-06-03 | 11.194,930000 | +0,10% |
| 2010-06-02 | 11.183,510000 | -0,10% |
| 2010-06-01 | 11.194,520000 | -0,26% |
| 2010-05-31 | 11.224,050000 | +0,30% |
| 2010-05-28 | 11.189,990000 | +0,63% |
| 2010-05-27 | 11.119,740000 | +0,71% |
| 2010-05-26 | 11.040,860000 | -0,21% |
| 2010-05-25 | 11.063,600000 | -0,76% |
| 2010-05-21 | 11.148,710000 | -0,47% |
| 2010-05-20 | 11.201,570000 | – |