Aktuális árfolyam
11.350,6000
2014-04-01
Eszközérték
1.724 M
Forint
Hozam (1 év)
+7,95%
Évesített hozam (CAGR)
+2,70%
Maximum ár
11.538,7500
Minimum ár
9.642,9800
Volatilitás
4,53%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2014-04-01 | 11.350,600000 | +0,01% |
| 2014-03-31 | 11.349,610000 | +0,01% |
| 2014-03-28 | 11.348,100000 | -0,03% |
| 2014-03-27 | 11.351,090000 | +0,00% |
| 2014-03-26 | 11.351,000000 | +0,01% |
| 2014-03-25 | 11.350,000000 | -0,05% |
| 2014-03-24 | 11.356,030000 | +0,10% |
| 2014-03-21 | 11.344,170000 | +0,04% |
| 2014-03-20 | 11.339,470000 | +0,13% |
| 2014-03-19 | 11.324,630000 | -0,17% |
| 2014-03-18 | 11.344,060000 | +0,23% |
| 2014-03-17 | 11.318,260000 | +0,11% |
| 2014-03-14 | 11.305,960000 | -0,07% |
| 2014-03-13 | 11.313,330000 | -0,29% |
| 2014-03-12 | 11.345,770000 | -0,16% |
| 2014-03-11 | 11.363,960000 | +0,01% |
| 2014-03-10 | 11.362,870000 | -0,16% |
| 2014-03-07 | 11.380,940000 | -0,20% |
| 2014-03-06 | 11.403,370000 | +0,10% |
| 2014-03-05 | 11.391,740000 | -0,04% |
| 2014-03-04 | 11.395,820000 | +0,30% |
| 2014-03-03 | 11.362,230000 | -0,47% |
| 2014-02-28 | 11.415,640000 | -0,11% |
| 2014-02-27 | 11.428,600000 | +0,31% |
| 2014-02-26 | 11.392,790000 | -0,03% |
| 2014-02-25 | 11.396,120000 | -0,05% |
| 2014-02-24 | 11.402,000000 | -0,05% |
| 2014-02-21 | 11.407,960000 | +0,14% |
| 2014-02-20 | 11.392,290000 | -0,04% |
| 2014-02-19 | 11.397,400000 | +0,03% |
| 2014-02-18 | 11.393,830000 | -0,14% |
| 2014-02-17 | 11.409,860000 | +0,09% |
| 2014-02-14 | 11.399,580000 | +0,11% |
| 2014-02-13 | 11.387,060000 | +0,00% |
| 2014-02-12 | 11.386,650000 | +0,11% |
| 2014-02-11 | 11.374,220000 | +0,21% |
| 2014-02-10 | 11.349,860000 | -0,06% |
| 2014-02-07 | 11.356,210000 | +0,13% |
| 2014-02-06 | 11.341,810000 | +0,25% |
| 2014-02-05 | 11.313,630000 | -0,14% |
| 2014-02-04 | 11.329,700000 | -0,06% |
| 2014-02-03 | 11.337,010000 | -0,21% |
| 2014-01-31 | 11.360,490000 | -0,12% |
| 2014-01-30 | 11.373,840000 | +0,21% |
| 2014-01-29 | 11.350,540000 | -0,09% |
| 2014-01-28 | 11.360,230000 | -0,07% |
| 2014-01-27 | 11.368,490000 | -0,25% |
| 2014-01-24 | 11.397,070000 | -0,38% |
| 2014-01-23 | 11.440,620000 | -0,37% |
| 2014-01-22 | 11.482,890000 | +0,07% |
| 2014-01-21 | 11.474,590000 | +0,08% |
| 2014-01-20 | 11.464,870000 | +0,05% |
| 2014-01-17 | 11.459,500000 | -0,02% |
| 2014-01-16 | 11.461,670000 | -0,02% |
| 2014-01-15 | 11.463,840000 | +0,19% |
| 2014-01-14 | 11.442,010000 | +0,03% |
| 2014-01-13 | 11.438,970000 | -0,02% |
| 2014-01-10 | 11.441,300000 | +0,16% |
| 2014-01-09 | 11.423,100000 | -0,14% |
| 2014-01-08 | 11.438,800000 | +0,02% |
| 2014-01-07 | 11.436,660000 | +0,07% |
| 2014-01-06 | 11.428,210000 | -0,12% |
| 2014-01-03 | 11.442,340000 | -0,12% |
| 2014-01-02 | 11.456,550000 | -0,29% |
| 2013-12-31 | 11.489,630000 | +0,03% |
| 2013-12-30 | 11.485,780000 | +0,19% |
| 2013-12-23 | 11.463,810000 | +0,19% |
| 2013-12-20 | 11.442,110000 | +0,02% |
| 2013-12-19 | 11.440,020000 | -0,11% |
| 2013-12-18 | 11.452,640000 | +0,24% |
| 2013-12-17 | 11.425,060000 | -0,22% |
| 2013-12-16 | 11.449,700000 | +0,02% |
| 2013-12-13 | 11.447,210000 | -0,01% |
| 2013-12-12 | 11.448,140000 | -0,13% |
| 2013-12-11 | 11.462,600000 | -0,31% |
| 2013-12-10 | 11.497,760000 | -0,04% |
| 2013-12-09 | 11.501,920000 | +0,11% |
| 2013-12-06 | 11.488,750000 | +0,19% |
| 2013-12-05 | 11.466,790000 | -0,08% |
| 2013-12-04 | 11.475,800000 | -0,15% |
| 2013-12-03 | 11.492,930000 | -0,30% |
| 2013-12-02 | 11.527,790000 | -0,09% |
| 2013-11-29 | 11.538,750000 | +0,19% |
| 2013-11-28 | 11.516,610000 | +0,09% |
| 2013-11-27 | 11.506,650000 | +0,07% |
| 2013-11-26 | 11.498,420000 | -0,08% |
| 2013-11-25 | 11.507,190000 | +0,07% |
| 2013-11-22 | 11.499,050000 | +0,12% |
| 2013-11-21 | 11.485,090000 | -0,13% |
| 2013-11-20 | 11.499,890000 | -0,16% |
| 2013-11-19 | 11.518,550000 | -0,05% |
| 2013-11-18 | 11.524,250000 | +0,25% |
| 2013-11-15 | 11.495,090000 | +0,36% |
| 2013-11-14 | 11.453,490000 | +0,19% |
| 2013-11-13 | 11.431,250000 | -0,17% |
| 2013-11-12 | 11.451,130000 | +0,03% |
| 2013-11-11 | 11.447,940000 | +0,03% |
| 2013-11-08 | 11.444,770000 | -0,11% |
| 2013-11-07 | 11.457,420000 | -0,25% |
| 2013-11-06 | 11.486,460000 | +0,08% |
| 2013-11-05 | 11.477,780000 | -0,29% |
| 2013-11-04 | 11.511,690000 | +0,13% |
| 2013-10-31 | 11.496,570000 | -0,11% |
| 2013-10-30 | 11.509,120000 | +0,12% |
| 2013-10-29 | 11.495,460000 | +0,15% |
| 2013-10-28 | 11.478,210000 | +0,14% |
| 2013-10-25 | 11.462,200000 | -0,07% |
| 2013-10-24 | 11.470,300000 | -0,49% |
| 2013-10-22 | 11.527,010000 | +0,14% |
| 2013-10-21 | 11.511,120000 | +0,08% |
| 2013-10-18 | 11.502,140000 | +0,12% |
| 2013-10-17 | 11.488,620000 | -0,08% |
| 2013-10-16 | 11.497,250000 | +0,08% |
| 2013-10-15 | 11.488,500000 | +0,09% |
| 2013-10-14 | 11.478,680000 | +0,09% |
| 2013-10-11 | 11.468,130000 | +0,12% |
| 2013-10-10 | 11.454,620000 | +0,24% |
| 2013-10-09 | 11.427,220000 | +0,01% |
| 2013-10-08 | 11.426,380000 | +0,10% |
| 2013-10-07 | 11.415,330000 | -0,10% |
| 2013-10-04 | 11.427,120000 | +0,09% |
| 2013-10-03 | 11.417,070000 | +0,11% |
| 2013-10-02 | 11.404,500000 | -0,02% |
| 2013-10-01 | 11.406,550000 | +0,26% |
| 2013-09-30 | 11.376,810000 | -0,31% |
| 2013-09-27 | 11.412,680000 | -0,11% |
| 2013-09-26 | 11.425,660000 | -0,08% |
| 2013-09-25 | 11.435,020000 | +0,02% |
| 2013-09-24 | 11.432,530000 | +0,05% |
| 2013-09-23 | 11.427,190000 | -0,26% |
| 2013-09-20 | 11.457,000000 | -0,18% |
| 2013-09-19 | 11.478,070000 | +0,50% |
| 2013-09-18 | 11.421,170000 | +0,16% |
| 2013-09-17 | 11.402,860000 | +0,00% |
| 2013-09-16 | 11.402,660000 | +0,31% |
| 2013-09-13 | 11.366,980000 | +0,00% |
| 2013-09-12 | 11.366,480000 | -0,01% |
| 2013-09-11 | 11.367,600000 | +0,09% |
| 2013-09-10 | 11.357,250000 | +0,29% |
| 2013-09-09 | 11.324,250000 | +0,20% |
| 2013-09-06 | 11.301,740000 | +0,18% |
| 2013-09-05 | 11.281,850000 | +0,18% |
| 2013-09-04 | 11.261,020000 | +0,00% |
| 2013-09-03 | 11.260,690000 | -0,01% |
| 2013-09-02 | 11.261,510000 | +0,17% |
| 2013-08-30 | 11.241,960000 | -0,02% |
| 2013-08-29 | 11.243,740000 | +0,11% |
| 2013-08-28 | 11.231,690000 | -0,07% |
| 2013-08-27 | 11.239,670000 | -0,24% |
| 2013-08-26 | 11.266,840000 | +0,04% |
| 2013-08-23 | 11.261,790000 | +0,06% |
| 2013-08-22 | 11.254,530000 | +0,25% |
| 2013-08-21 | 11.226,230000 | -0,65% |
| 2013-08-16 | 11.299,890000 | -0,20% |
| 2013-08-15 | 11.322,760000 | -0,19% |
| 2013-08-14 | 11.344,380000 | +0,11% |
| 2013-08-13 | 11.331,920000 | +0,24% |
| 2013-08-12 | 11.304,670000 | +0,23% |
| 2013-08-09 | 11.278,830000 | +0,03% |
| 2013-08-08 | 11.275,340000 | +0,10% |
| 2013-08-07 | 11.264,380000 | -0,12% |
| 2013-08-06 | 11.277,500000 | -0,33% |
| 2013-08-05 | 11.315,220000 | -0,01% |
| 2013-08-02 | 11.316,130000 | +0,04% |
| 2013-08-01 | 11.311,090000 | +0,24% |
| 2013-07-31 | 11.284,030000 | -0,11% |
| 2013-07-30 | 11.296,390000 | +0,01% |
| 2013-07-29 | 11.294,860000 | -0,11% |
| 2013-07-26 | 11.307,330000 | -0,03% |
| 2013-07-25 | 11.310,450000 | -0,16% |
| 2013-07-24 | 11.328,280000 | +0,11% |
| 2013-07-23 | 11.315,930000 | +0,21% |
| 2013-07-22 | 11.291,800000 | +0,06% |
| 2013-07-19 | 11.285,350000 | -0,02% |
| 2013-07-18 | 11.287,750000 | +0,18% |
| 2013-07-17 | 11.267,350000 | +0,11% |
| 2013-07-16 | 11.254,640000 | -0,06% |
| 2013-07-15 | 11.260,890000 | +0,11% |
| 2013-07-12 | 11.249,010000 | -0,02% |
| 2013-07-11 | 11.251,350000 | +0,42% |
| 2013-07-10 | 11.203,830000 | -0,03% |
| 2013-07-09 | 11.207,110000 | +0,15% |
| 2013-07-08 | 11.189,840000 | 0,00% |
| 2013-07-05 | 11.190,240000 | +0,12% |
| 2013-07-04 | 11.177,310000 | +0,28% |
| 2013-07-03 | 11.146,230000 | -0,33% |
| 2013-07-02 | 11.183,650000 | -0,07% |
| 2013-07-01 | 11.190,970000 | +0,17% |
| 2013-06-28 | 11.172,240000 | +0,11% |
| 2013-06-27 | 11.160,030000 | +0,09% |
| 2013-06-26 | 11.150,460000 | +0,25% |
| 2013-06-25 | 11.122,950000 | +0,11% |
| 2013-06-24 | 11.110,930000 | -0,28% |
| 2013-06-21 | 11.142,390000 | -0,08% |
| 2013-06-20 | 11.151,680000 | -0,76% |
| 2013-06-19 | 11.237,210000 | -0,08% |
| 2013-06-18 | 11.245,850000 | -0,05% |
| 2013-06-17 | 11.251,070000 | +0,18% |
| 2013-06-14 | 11.231,020000 | +0,19% |
| 2013-06-13 | 11.210,070000 | -0,27% |
| 2013-06-12 | 11.240,010000 | +0,05% |
| 2013-06-11 | 11.234,130000 | -0,55% |
| 2013-06-10 | 11.296,570000 | -0,06% |
| 2013-06-07 | 11.303,090000 | 0,00% |
| 2013-06-06 | 11.303,170000 | -0,58% |
| 2013-06-04 | 11.369,460000 | +0,05% |
| 2013-06-03 | 11.363,860000 | -0,35% |
| 2013-05-31 | 11.403,570000 | -0,22% |
| 2013-05-30 | 11.428,800000 | -0,03% |
| 2013-05-29 | 11.432,740000 | -0,52% |
| 2013-05-28 | 11.492,970000 | +0,33% |
| 2013-05-27 | 11.455,180000 | +0,17% |
| 2013-05-24 | 11.435,320000 | +0,01% |
| 2013-05-23 | 11.433,750000 | -0,74% |
| 2013-05-22 | 11.519,060000 | +0,08% |
| 2013-05-21 | 11.510,070000 | +0,05% |
| 2013-05-17 | 11.504,400000 | +0,09% |
| 2013-05-16 | 11.493,550000 | +0,02% |
| 2013-05-15 | 11.491,410000 | +0,20% |
| 2013-05-14 | 11.467,950000 | +0,18% |
| 2013-05-13 | 11.447,280000 | -0,22% |
| 2013-05-10 | 11.472,510000 | +0,06% |
| 2013-05-09 | 11.465,070000 | -0,04% |
| 2013-05-08 | 11.469,870000 | +0,14% |
| 2013-05-07 | 11.453,330000 | +0,24% |
| 2013-05-06 | 11.425,560000 | +0,15% |
| 2013-05-03 | 11.408,110000 | +0,21% |
| 2013-04-30 | 11.384,290000 | +0,13% |
| 2013-04-29 | 11.369,960000 | +0,14% |
| 2013-04-26 | 11.354,030000 | -0,08% |
| 2013-04-25 | 11.363,410000 | +0,09% |
| 2013-04-24 | 11.353,160000 | +0,34% |
| 2013-04-23 | 11.314,480000 | +0,28% |
| 2013-04-22 | 11.282,990000 | +0,13% |
| 2013-04-19 | 11.267,850000 | +0,30% |
| 2013-04-18 | 11.234,680000 | +0,17% |
| 2013-04-17 | 11.215,890000 | -0,32% |
| 2013-04-16 | 11.251,890000 | +0,14% |
| 2013-04-15 | 11.235,900000 | -0,19% |
| 2013-04-12 | 11.256,860000 | -0,19% |
| 2013-04-11 | 11.278,340000 | +0,13% |
| 2013-04-10 | 11.263,450000 | +0,29% |
| 2013-04-09 | 11.230,490000 | +0,07% |
| 2013-04-08 | 11.222,840000 | +0,06% |
| 2013-04-05 | 11.216,400000 | -0,38% |
| 2013-04-04 | 11.259,330000 | -0,10% |
| 2013-04-03 | 11.270,920000 | -0,18% |
| 2013-04-02 | 11.291,430000 | +0,16% |
| 2013-03-28 | 11.273,480000 | +0,08% |
| 2013-03-27 | 11.264,540000 | +0,07% |
| 2013-03-26 | 11.256,880000 | +0,11% |
| 2013-03-25 | 11.244,900000 | +0,09% |
| 2013-03-22 | 11.235,310000 | -0,01% |
| 2013-03-21 | 11.236,860000 | -0,14% |
| 2013-03-20 | 11.252,690000 | +0,17% |
| 2013-03-19 | 11.233,280000 | -0,35% |
| 2013-03-18 | 11.272,340000 | -0,34% |
| 2013-03-14 | 11.311,310000 | +0,19% |
| 2013-03-13 | 11.289,560000 | -0,23% |
| 2013-03-12 | 11.316,020000 | -0,06% |
| 2013-03-11 | 11.322,790000 | 0,00% |
| 2013-03-08 | 11.323,000000 | +0,35% |
| 2013-03-07 | 11.283,510000 | +0,05% |
| 2013-03-06 | 11.277,500000 | +0,34% |
| 2013-03-05 | 11.239,160000 | +0,26% |
| 2013-03-04 | 11.209,880000 | -0,09% |
| 2013-03-01 | 11.220,220000 | -0,01% |
| 2013-02-28 | 11.220,890000 | +0,33% |
| 2013-02-27 | 11.183,910000 | +0,19% |
| 2013-02-26 | 11.162,440000 | -0,40% |
| 2013-02-25 | 11.206,840000 | +0,13% |
| 2013-02-22 | 11.192,660000 | +0,11% |
| 2013-02-21 | 11.180,210000 | -0,41% |
| 2013-02-20 | 11.226,200000 | -0,08% |
| 2013-02-19 | 11.235,190000 | +0,23% |
| 2013-02-18 | 11.209,590000 | -0,01% |
| 2013-02-15 | 11.210,630000 | -0,06% |
| 2013-02-14 | 11.217,550000 | +0,04% |
| 2013-02-13 | 11.212,820000 | +0,03% |
| 2013-02-12 | 11.209,670000 | +0,16% |
| 2013-02-11 | 11.191,940000 | -0,03% |
| 2013-02-08 | 11.195,390000 | +0,18% |
| 2013-02-07 | 11.175,390000 | -0,13% |
| 2013-02-06 | 11.190,480000 | -0,08% |
| 2013-02-05 | 11.199,310000 | -0,11% |
| 2013-02-04 | 11.211,770000 | -0,37% |
| 2013-02-01 | 11.253,430000 | -0,01% |
| 2013-01-31 | 11.254,890000 | -0,19% |
| 2013-01-30 | 11.276,350000 | -0,22% |
| 2013-01-29 | 11.301,090000 | +0,04% |
| 2013-01-28 | 11.296,490000 | -0,06% |
| 2013-01-25 | 11.302,990000 | +0,12% |
| 2013-01-24 | 11.289,720000 | +0,04% |
| 2013-01-23 | 11.284,870000 | +0,00% |
| 2013-01-22 | 11.284,350000 | -0,03% |
| 2013-01-21 | 11.288,260000 | +0,19% |
| 2013-01-18 | 11.266,850000 | +0,16% |
| 2013-01-17 | 11.248,790000 | +0,02% |
| 2013-01-16 | 11.246,880000 | +0,06% |
| 2013-01-15 | 11.239,810000 | -0,07% |
| 2013-01-14 | 11.247,870000 | +0,22% |
| 2013-01-11 | 11.223,640000 | -0,04% |
| 2013-01-10 | 11.228,610000 | +0,05% |
| 2013-01-09 | 11.222,800000 | +0,07% |
| 2013-01-08 | 11.215,320000 | +0,03% |
| 2013-01-07 | 11.212,380000 | +0,06% |
| 2013-01-04 | 11.205,110000 | -0,22% |
| 2013-01-03 | 11.230,160000 | +0,26% |
| 2013-01-02 | 11.200,590000 | +0,69% |
| 2012-12-28 | 11.123,720000 | -0,09% |
| 2012-12-27 | 11.133,360000 | +0,39% |
| 2012-12-21 | 11.089,970000 | -0,19% |
| 2012-12-20 | 11.110,580000 | +0,20% |
| 2012-12-19 | 11.088,130000 | +0,09% |
| 2012-12-18 | 11.078,320000 | +0,19% |
| 2012-12-17 | 11.057,390000 | -0,07% |
| 2012-12-14 | 11.064,640000 | +0,10% |
| 2012-12-13 | 11.053,680000 | -0,09% |
| 2012-12-12 | 11.063,740000 | +0,12% |
| 2012-12-11 | 11.050,720000 | +0,14% |
| 2012-12-10 | 11.035,340000 | +0,13% |
| 2012-12-07 | 11.020,800000 | +0,09% |
| 2012-12-06 | 11.011,220000 | +0,08% |
| 2012-12-05 | 11.002,580000 | +0,30% |
| 2012-12-04 | 10.970,040000 | +0,06% |
| 2012-11-30 | 10.963,050000 | +0,09% |
| 2012-11-29 | 10.952,730000 | +0,30% |
| 2012-11-28 | 10.920,110000 | -0,02% |
| 2012-11-27 | 10.922,640000 | +0,12% |
| 2012-11-26 | 10.909,040000 | -0,02% |
| 2012-11-23 | 10.910,780000 | +0,07% |
| 2012-11-22 | 10.902,940000 | +0,10% |
| 2012-11-21 | 10.891,730000 | +0,11% |
| 2012-11-20 | 10.879,490000 | -0,02% |
| 2012-11-19 | 10.881,310000 | +0,39% |
| 2012-11-16 | 10.838,790000 | -0,21% |
| 2012-11-15 | 10.861,420000 | -0,18% |
| 2012-11-14 | 10.880,890000 | +0,04% |
| 2012-11-13 | 10.876,980000 | +0,01% |
| 2012-11-12 | 10.876,020000 | +0,18% |
| 2012-11-09 | 10.856,570000 | -0,16% |
| 2012-11-08 | 10.873,910000 | -0,39% |
| 2012-11-06 | 10.916,300000 | +0,18% |
| 2012-11-05 | 10.896,710000 | +0,57% |
| 2012-10-31 | 10.834,850000 | +0,07% |
| 2012-10-30 | 10.827,540000 | +0,12% |
| 2012-10-29 | 10.814,160000 | -0,20% |
| 2012-10-26 | 10.835,810000 | -0,10% |
| 2012-10-25 | 10.847,050000 | -0,01% |
| 2012-10-24 | 10.848,400000 | +0,12% |
| 2012-10-19 | 10.835,200000 | -0,14% |
| 2012-10-18 | 10.850,090000 | +0,27% |
| 2012-10-17 | 10.820,420000 | -0,12% |
| 2012-10-16 | 10.833,330000 | +0,40% |
| 2012-10-15 | 10.790,220000 | +0,23% |
| 2012-10-12 | 10.765,090000 | -0,04% |
| 2012-10-11 | 10.769,390000 | +0,27% |
| 2012-10-10 | 10.740,540000 | -0,11% |
| 2012-10-09 | 10.752,270000 | +0,07% |
| 2012-10-08 | 10.745,180000 | +0,03% |
| 2012-10-05 | 10.742,030000 | +0,12% |
| 2012-10-04 | 10.729,660000 | +0,03% |
| 2012-10-03 | 10.726,970000 | -0,06% |
| 2012-10-02 | 10.733,020000 | +0,01% |
| 2012-10-01 | 10.732,380000 | +0,21% |
| 2012-09-28 | 10.709,390000 | -0,13% |
| 2012-09-27 | 10.722,920000 | +0,09% |
| 2012-09-26 | 10.712,930000 | -0,19% |
| 2012-09-25 | 10.732,950000 | +0,06% |
| 2012-09-24 | 10.726,320000 | +0,06% |
| 2012-09-21 | 10.719,520000 | +0,24% |
| 2012-09-20 | 10.694,100000 | -0,08% |
| 2012-09-19 | 10.703,020000 | +0,03% |
| 2012-09-18 | 10.699,340000 | -0,07% |
| 2012-09-17 | 10.706,610000 | -0,08% |
| 2012-09-14 | 10.714,800000 | +0,52% |
| 2012-09-13 | 10.659,500000 | +0,04% |
| 2012-09-12 | 10.655,480000 | +0,16% |
| 2012-09-11 | 10.638,090000 | +0,09% |
| 2012-09-10 | 10.628,350000 | +0,02% |
| 2012-09-07 | 10.626,080000 | +0,40% |
| 2012-09-06 | 10.584,260000 | +0,10% |
| 2012-09-05 | 10.574,100000 | -0,07% |
| 2012-09-04 | 10.582,000000 | -0,04% |
| 2012-09-03 | 10.585,830000 | +0,10% |
| 2012-08-31 | 10.574,770000 | +0,08% |
| 2012-08-30 | 10.565,880000 | -0,13% |
| 2012-08-29 | 10.579,290000 | +0,04% |
| 2012-08-28 | 10.574,790000 | -0,18% |
| 2012-08-27 | 10.593,940000 | +0,00% |
| 2012-08-24 | 10.593,880000 | -0,01% |
| 2012-08-23 | 10.594,460000 | +0,01% |
| 2012-08-22 | 10.593,580000 | -0,12% |
| 2012-08-21 | 10.606,690000 | +0,18% |
| 2012-08-17 | 10.587,770000 | +0,03% |
| 2012-08-16 | 10.584,410000 | +0,12% |
| 2012-08-15 | 10.572,110000 | +0,00% |
| 2012-08-14 | 10.571,640000 | +0,06% |
| 2012-08-13 | 10.565,280000 | -0,10% |
| 2012-08-10 | 10.575,930000 | +0,06% |
| 2012-08-09 | 10.569,770000 | +0,21% |
| 2012-08-08 | 10.547,170000 | +0,03% |
| 2012-08-07 | 10.544,100000 | +0,12% |
| 2012-08-06 | 10.530,960000 | +0,37% |
| 2012-08-03 | 10.491,680000 | +0,20% |
| 2012-08-02 | 10.471,140000 | -0,10% |
| 2012-08-01 | 10.481,280000 | +0,08% |
| 2012-07-31 | 10.472,570000 | -0,02% |
| 2012-07-30 | 10.474,700000 | +0,04% |
| 2012-07-27 | 10.470,850000 | +0,23% |
| 2012-07-26 | 10.447,140000 | +0,18% |
| 2012-07-25 | 10.428,710000 | -0,26% |
| 2012-07-24 | 10.455,380000 | -0,10% |
| 2012-07-23 | 10.465,490000 | -0,42% |
| 2012-07-20 | 10.509,780000 | -0,05% |
| 2012-07-19 | 10.514,600000 | +0,29% |
| 2012-07-18 | 10.484,000000 | -0,11% |
| 2012-07-17 | 10.495,690000 | +0,16% |
| 2012-07-16 | 10.478,670000 | +0,37% |
| 2012-07-13 | 10.440,330000 | +0,26% |
| 2012-07-12 | 10.413,340000 | +0,01% |
| 2012-07-11 | 10.412,000000 | -0,03% |
| 2012-07-10 | 10.415,410000 | +0,06% |
| 2012-07-09 | 10.409,530000 | -0,10% |
| 2012-07-06 | 10.420,430000 | -0,16% |
| 2012-07-05 | 10.437,100000 | -0,04% |
| 2012-07-04 | 10.441,420000 | +0,14% |
| 2012-07-03 | 10.426,350000 | +0,11% |
| 2012-07-02 | 10.414,840000 | +0,27% |
| 2012-06-29 | 10.386,740000 | +0,41% |
| 2012-06-28 | 10.344,660000 | +0,09% |
| 2012-06-27 | 10.335,290000 | +0,09% |
| 2012-06-26 | 10.325,510000 | +0,07% |
| 2012-06-25 | 10.317,940000 | -0,10% |
| 2012-06-22 | 10.328,200000 | -0,09% |
| 2012-06-21 | 10.337,900000 | -0,09% |
| 2012-06-20 | 10.346,790000 | -0,01% |
| 2012-06-19 | 10.347,430000 | +0,38% |
| 2012-06-18 | 10.308,120000 | +0,50% |
| 2012-06-15 | 10.257,180000 | +0,10% |
| 2012-06-14 | 10.247,070000 | +0,06% |
| 2012-06-13 | 10.241,330000 | -0,01% |
| 2012-06-12 | 10.242,130000 | +0,05% |
| 2012-06-11 | 10.236,610000 | -0,06% |
| 2012-06-08 | 10.242,980000 | -0,09% |
| 2012-06-07 | 10.251,970000 | +0,36% |
| 2012-06-06 | 10.215,660000 | +0,28% |
| 2012-06-05 | 10.186,720000 | +0,12% |
| 2012-06-04 | 10.174,210000 | +0,02% |
| 2012-06-01 | 10.171,780000 | -0,45% |
| 2012-05-31 | 10.218,270000 | -0,12% |
| 2012-05-30 | 10.230,890000 | -0,09% |
| 2012-05-29 | 10.239,600000 | +0,23% |
| 2012-05-25 | 10.216,300000 | -0,02% |
| 2012-05-24 | 10.218,530000 | +0,02% |
| 2012-05-23 | 10.216,930000 | -0,14% |
| 2012-05-22 | 10.230,850000 | +0,33% |
| 2012-05-21 | 10.197,020000 | +0,17% |
| 2012-05-18 | 10.179,320000 | -0,26% |
| 2012-05-17 | 10.205,670000 | -0,18% |
| 2012-05-16 | 10.224,010000 | -0,58% |
| 2012-05-15 | 10.284,030000 | +0,17% |
| 2012-05-14 | 10.267,050000 | -0,45% |
| 2012-05-11 | 10.313,310000 | -0,15% |
| 2012-05-10 | 10.328,350000 | +0,15% |
| 2012-05-09 | 10.312,690000 | -0,17% |
| 2012-05-08 | 10.329,790000 | -0,38% |
| 2012-05-07 | 10.369,090000 | -0,12% |
| 2012-05-04 | 10.381,550000 | -0,42% |
| 2012-05-03 | 10.425,070000 | +0,06% |
| 2012-05-02 | 10.418,910000 | +0,28% |
| 2012-04-27 | 10.390,090000 | +0,25% |
| 2012-04-26 | 10.364,620000 | -0,29% |
| 2012-04-25 | 10.395,110000 | +1,30% |
| 2012-04-24 | 10.261,270000 | +0,04% |
| 2012-04-23 | 10.257,180000 | -0,53% |
| 2012-04-20 | 10.311,580000 | -0,03% |
| 2012-04-19 | 10.314,910000 | +0,24% |
| 2012-04-18 | 10.290,200000 | +0,22% |
| 2012-04-17 | 10.267,120000 | +0,17% |
| 2012-04-16 | 10.250,130000 | -0,08% |
| 2012-04-13 | 10.258,250000 | -0,23% |
| 2012-04-12 | 10.281,930000 | +0,33% |
| 2012-04-11 | 10.248,330000 | +0,08% |
| 2012-04-10 | 10.239,850000 | -0,34% |
| 2012-04-06 | 10.274,980000 | -0,11% |
| 2012-04-05 | 10.286,260000 | -0,11% |
| 2012-04-04 | 10.297,130000 | -0,42% |
| 2012-04-03 | 10.340,590000 | +0,35% |
| 2012-04-02 | 10.304,450000 | +0,30% |
| 2012-03-30 | 10.273,290000 | +0,28% |
| 2012-03-29 | 10.244,170000 | -0,48% |
| 2012-03-28 | 10.293,640000 | -0,52% |
| 2012-03-27 | 10.347,850000 | +0,26% |
| 2012-03-26 | 10.320,680000 | 0,00% |
| 2012-03-23 | 10.320,760000 | +0,04% |
| 2012-03-22 | 10.316,190000 | -0,58% |
| 2012-03-21 | 10.376,460000 | +0,14% |
| 2012-03-20 | 10.361,530000 | -0,31% |
| 2012-03-19 | 10.393,240000 | -0,36% |
| 2012-03-14 | 10.431,140000 | +0,32% |
| 2012-03-13 | 10.397,690000 | +0,23% |
| 2012-03-12 | 10.374,030000 | +0,23% |
| 2012-03-09 | 10.350,420000 | +0,26% |
| 2012-03-08 | 10.323,990000 | +0,28% |
| 2012-03-07 | 10.294,790000 | -0,02% |
| 2012-03-06 | 10.297,300000 | -0,77% |
| 2012-03-05 | 10.377,510000 | -0,19% |
| 2012-03-02 | 10.397,380000 | -0,13% |
| 2012-03-01 | 10.410,870000 | +0,26% |
| 2012-02-29 | 10.383,740000 | +0,42% |
| 2012-02-28 | 10.340,040000 | +0,31% |
| 2012-02-27 | 10.308,200000 | -0,37% |
| 2012-02-24 | 10.346,120000 | +0,41% |
| 2012-02-23 | 10.303,740000 | -0,23% |
| 2012-02-22 | 10.327,110000 | -0,59% |
| 2012-02-21 | 10.388,480000 | -0,09% |
| 2012-02-20 | 10.398,160000 | +0,21% |
| 2012-02-17 | 10.376,440000 | +0,32% |
| 2012-02-16 | 10.343,310000 | -0,37% |
| 2012-02-15 | 10.382,210000 | +1,11% |
| 2012-02-14 | 10.268,100000 | -0,25% |
| 2012-02-13 | 10.293,650000 | +0,73% |
| 2012-02-10 | 10.218,550000 | -0,66% |
| 2012-02-09 | 10.286,180000 | -0,25% |
| 2012-02-08 | 10.312,420000 | +0,49% |
| 2012-02-07 | 10.262,400000 | +0,11% |
| 2012-02-06 | 10.251,410000 | +0,15% |
| 2012-02-03 | 10.236,110000 | +0,35% |
| 2012-02-02 | 10.199,930000 | +0,37% |
| 2012-02-01 | 10.161,860000 | +0,41% |
| 2012-01-31 | 10.120,270000 | +0,17% |
| 2012-01-30 | 10.103,320000 | -0,42% |
| 2012-01-27 | 10.145,690000 | -0,08% |
| 2012-01-26 | 10.153,700000 | +0,77% |
| 2012-01-25 | 10.076,210000 | +0,77% |
| 2012-01-24 | 9.999,040000 | +0,18% |
| 2012-01-23 | 9.980,630000 | +0,25% |
| 2012-01-20 | 9.955,880000 | -0,10% |
| 2012-01-19 | 9.965,700000 | +0,66% |
| 2012-01-18 | 9.900,150000 | +0,46% |
| 2012-01-17 | 9.854,740000 | +0,04% |
| 2012-01-16 | 9.850,780000 | -0,09% |
| 2012-01-13 | 9.859,710000 | -0,46% |
| 2012-01-12 | 9.905,490000 | +0,41% |
| 2012-01-11 | 9.865,090000 | +0,46% |
| 2012-01-10 | 9.820,360000 | +0,24% |
| 2012-01-09 | 9.797,050000 | +0,37% |
| 2012-01-06 | 9.760,560000 | +1,22% |
| 2012-01-05 | 9.642,980000 | -0,61% |
| 2012-01-04 | 9.701,830000 | -0,63% |
| 2012-01-03 | 9.763,160000 | -0,60% |
| 2012-01-02 | 9.821,780000 | -0,27% |
| 2011-12-30 | 9.848,750000 | +0,18% |
| 2011-12-29 | 9.831,480000 | -1,00% |
| 2011-12-28 | 9.930,500000 | -0,03% |
| 2011-12-27 | 9.933,510000 | +0,14% |
| 2011-12-23 | 9.919,570000 | +0,12% |
| 2011-12-22 | 9.907,770000 | -0,58% |
| 2011-12-21 | 9.965,560000 | +0,15% |
| 2011-12-20 | 9.951,020000 | +0,02% |
| 2011-12-19 | 9.948,950000 | +0,02% |
| 2011-12-16 | 9.947,450000 | -0,04% |
| 2011-12-15 | 9.951,820000 | -0,13% |
| 2011-12-14 | 9.964,620000 | -0,08% |
| 2011-12-13 | 9.972,950000 | -0,22% |
| 2011-12-12 | 9.994,780000 | -0,28% |
| 2011-12-09 | 10.023,020000 | -0,20% |
| 2011-12-08 | 10.042,950000 | -0,14% |
| 2011-12-07 | 10.056,760000 | -0,24% |
| 2011-12-06 | 10.080,480000 | -0,19% |
| 2011-12-05 | 10.099,700000 | +0,61% |
| 2011-12-02 | 10.038,800000 | +0,57% |
| 2011-12-01 | 9.981,710000 | +0,66% |
| 2011-11-30 | 9.915,920000 | +0,68% |
| 2011-11-29 | 9.849,080000 | -0,26% |
| 2011-11-28 | 9.874,400000 | +0,55% |
| 2011-11-25 | 9.820,330000 | -1,42% |
| 2011-11-24 | 9.961,960000 | -0,59% |
| 2011-11-23 | 10.020,810000 | -0,27% |
| 2011-11-22 | 10.047,880000 | -0,19% |
| 2011-11-21 | 10.067,050000 | -0,14% |
| 2011-11-18 | 10.081,200000 | +0,39% |
| 2011-11-17 | 10.041,550000 | +0,04% |
| 2011-11-16 | 10.037,350000 | -0,20% |
| 2011-11-15 | 10.057,620000 | +0,04% |
| 2011-11-14 | 10.053,460000 | -0,55% |
| 2011-11-11 | 10.109,310000 | -0,40% |
| 2011-11-10 | 10.150,150000 | -0,45% |
| 2011-11-09 | 10.195,540000 | +0,06% |
| 2011-11-08 | 10.189,560000 | +0,12% |
| 2011-11-07 | 10.177,190000 | +0,08% |
| 2011-11-04 | 10.168,970000 | +0,16% |
| 2011-11-03 | 10.152,500000 | +0,09% |
| 2011-11-02 | 10.143,810000 | -1,44% |
| 2011-10-28 | 10.291,660000 | +0,84% |
| 2011-10-27 | 10.205,860000 | -0,59% |
| 2011-10-26 | 10.266,300000 | +0,10% |
| 2011-10-25 | 10.256,550000 | +0,54% |
| 2011-10-24 | 10.201,470000 | +0,48% |
| 2011-10-21 | 10.152,700000 | -0,41% |
| 2011-10-20 | 10.194,610000 | +0,00% |
| 2011-10-19 | 10.194,460000 | +0,10% |
| 2011-10-18 | 10.184,080000 | -0,39% |
| 2011-10-17 | 10.224,040000 | +0,39% |
| 2011-10-14 | 10.183,860000 | +0,01% |
| 2011-10-13 | 10.183,130000 | +0,27% |
| 2011-10-12 | 10.155,660000 | +0,14% |
| 2011-10-11 | 10.141,700000 | +0,14% |
| 2011-10-10 | 10.127,300000 | +0,49% |
| 2011-10-07 | 10.077,970000 | +0,07% |
| 2011-10-06 | 10.070,970000 | +0,03% |
| 2011-10-05 | 10.068,270000 | +0,33% |
| 2011-10-04 | 10.035,460000 | -0,54% |
| 2011-10-03 | 10.089,450000 | -0,40% |
| 2011-09-30 | 10.129,960000 | -0,41% |
| 2011-09-29 | 10.171,290000 | -0,39% |
| 2011-09-28 | 10.210,620000 | -0,16% |
| 2011-09-27 | 10.227,440000 | +0,61% |
| 2011-09-26 | 10.165,260000 | +0,18% |
| 2011-09-23 | 10.146,840000 | -0,72% |
| 2011-09-22 | 10.219,990000 | -0,37% |
| 2011-09-21 | 10.257,690000 | -0,20% |
| 2011-09-20 | 10.278,570000 | -0,29% |
| 2011-09-19 | 10.308,920000 | -0,41% |
| 2011-09-16 | 10.351,270000 | +0,11% |
| 2011-09-15 | 10.340,240000 | +0,51% |
| 2011-09-14 | 10.287,500000 | -0,42% |
| 2011-09-13 | 10.331,010000 | -0,01% |
| 2011-09-12 | 10.332,340000 | -0,53% |
| 2011-09-09 | 10.387,820000 | -0,25% |
| 2011-09-08 | 10.413,520000 | +0,26% |
| 2011-09-07 | 10.386,850000 | +0,64% |
| 2011-09-06 | 10.320,350000 | -0,21% |
| 2011-09-05 | 10.342,550000 | +0,01% |
| 2011-09-02 | 10.341,270000 | -0,09% |
| 2011-09-01 | 10.350,980000 | +0,29% |
| 2011-08-31 | 10.321,010000 | +0,16% |
| 2011-08-30 | 10.304,520000 | +0,14% |
| 2011-08-29 | 10.290,300000 | +0,27% |
| 2011-08-26 | 10.262,910000 | -0,25% |
| 2011-08-25 | 10.288,680000 | -0,13% |
| 2011-08-24 | 10.301,610000 | +0,13% |
| 2011-08-23 | 10.288,020000 | -0,03% |
| 2011-08-22 | 10.291,250000 | -0,06% |
| 2011-08-19 | 10.297,920000 | -0,16% |
| 2011-08-18 | 10.314,880000 | +0,06% |
| 2011-08-17 | 10.309,100000 | +0,57% |
| 2011-08-16 | 10.250,890000 | +0,16% |
| 2011-08-15 | 10.234,330000 | +0,24% |
| 2011-08-12 | 10.210,230000 | +0,55% |
| 2011-08-11 | 10.154,610000 | +0,36% |
| 2011-08-10 | 10.118,000000 | +0,01% |
| 2011-08-09 | 10.116,990000 | -0,37% |
| 2011-08-08 | 10.154,790000 | -0,84% |
| 2011-08-05 | 10.240,530000 | -1,26% |
| 2011-08-04 | 10.371,310000 | -0,70% |
| 2011-08-03 | 10.444,100000 | -0,74% |
| 2011-08-02 | 10.522,030000 | +0,18% |
| 2011-08-01 | 10.503,330000 | -0,18% |
| 2011-07-29 | 10.521,980000 | +0,01% |
| 2011-07-28 | 10.520,430000 | -0,14% |
| 2011-07-27 | 10.535,120000 | -0,17% |
| 2011-07-26 | 10.553,140000 | -0,07% |
| 2011-07-25 | 10.560,670000 | +0,37% |
| 2011-07-22 | 10.522,230000 | +0,03% |
| 2011-07-21 | 10.519,050000 | 0,00% |
| 2011-07-20 | 10.519,190000 | +0,20% |
| 2011-07-19 | 10.498,120000 | -0,13% |
| 2011-07-18 | 10.512,070000 | -0,04% |
| 2011-07-15 | 10.516,360000 | +0,12% |
| 2011-07-14 | 10.503,820000 | +0,43% |
| 2011-07-13 | 10.459,350000 | -0,37% |
| 2011-07-12 | 10.498,530000 | -0,69% |
| 2011-07-11 | 10.571,150000 | -0,11% |
| 2011-07-08 | 10.583,230000 | +0,30% |
| 2011-07-07 | 10.552,000000 | -0,11% |
| 2011-07-06 | 10.563,250000 | -0,09% |
| 2011-07-05 | 10.572,590000 | +0,34% |
| 2011-07-04 | 10.537,210000 | +0,42% |
| 2011-07-01 | 10.493,240000 | -0,06% |
| 2011-06-30 | 10.499,520000 | +0,22% |
| 2011-06-29 | 10.476,040000 | +0,54% |
| 2011-06-28 | 10.420,290000 | -0,05% |
| 2011-06-27 | 10.425,320000 | +0,65% |
| 2011-06-24 | 10.357,550000 | -0,22% |
| 2011-06-23 | 10.380,360000 | -0,47% |
| 2011-06-22 | 10.429,550000 | +0,26% |
| 2011-06-21 | 10.402,090000 | -0,06% |
| 2011-06-20 | 10.408,560000 | -0,30% |
| 2011-06-17 | 10.439,880000 | -0,17% |
| 2011-06-16 | 10.457,360000 | -0,68% |
| 2011-06-15 | 10.529,060000 | +0,13% |
| 2011-06-14 | 10.515,370000 | -0,13% |
| 2011-06-10 | 10.528,670000 | +0,06% |
| 2011-06-09 | 10.522,280000 | -0,07% |
| 2011-06-08 | 10.529,580000 | +0,23% |
| 2011-06-07 | 10.505,720000 | +0,12% |
| 2011-06-06 | 10.492,740000 | -0,27% |
| 2011-06-03 | 10.521,050000 | -0,11% |
| 2011-06-02 | 10.532,230000 | -0,20% |
| 2011-06-01 | 10.552,810000 | +0,43% |
| 2011-05-31 | 10.507,970000 | +0,01% |
| 2011-05-30 | 10.507,430000 | +0,40% |
| 2011-05-27 | 10.465,280000 | -0,05% |
| 2011-05-26 | 10.470,880000 | 0,00% |
| 2011-05-25 | 10.471,090000 | +0,35% |
| 2011-05-24 | 10.434,550000 | -0,70% |
| 2011-05-23 | 10.508,630000 | -0,05% |
| 2011-05-20 | 10.514,240000 | – |