Aktuális árfolyam
13.364,0145
2013-09-30
Eszközérték
529 M
Forint
Hozam (1 év)
+15,19%
Évesített hozam (CAGR)
+4,29%
Maximum ár
13.364,0145
Minimum ár
10.909,9575
Volatilitás
5,82%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2013-09-30 | 13.364,014468 | +0,00% |
| 2013-09-26 | 13.363,393810 | +0,00% |
| 2013-09-25 | 13.363,042198 | +0,00% |
| 2013-09-24 | 13.362,554511 | +0,02% |
| 2013-09-23 | 13.360,111835 | +0,01% |
| 2013-09-20 | 13.358,535464 | +0,00% |
| 2013-09-19 | 13.357,924983 | +0,00% |
| 2013-09-18 | 13.357,285467 | +0,00% |
| 2013-09-17 | 13.356,653314 | 0,00% |
| 2013-09-16 | 13.357,267521 | +0,02% |
| 2013-09-13 | 13.354,410524 | +0,00% |
| 2013-09-12 | 13.353,838605 | +0,00% |
| 2013-09-11 | 13.353,282348 | +0,00% |
| 2013-09-10 | 13.352,721765 | 0,00% |
| 2013-09-09 | 13.353,061692 | +0,02% |
| 2013-09-06 | 13.350,192671 | +0,01% |
| 2013-09-05 | 13.349,488864 | +0,01% |
| 2013-09-04 | 13.348,769324 | +0,01% |
| 2013-09-03 | 13.348,056132 | +0,00% |
| 2013-09-02 | 13.347,518911 | +0,01% |
| 2013-08-30 | 13.346,260266 | +0,01% |
| 2013-08-29 | 13.345,511019 | +0,01% |
| 2013-08-28 | 13.344,645114 | +0,01% |
| 2013-08-27 | 13.343,781651 | +0,00% |
| 2013-08-26 | 13.343,609606 | +0,02% |
| 2013-08-24 | 13.341,013722 | +0,00% |
| 2013-08-23 | 13.340,438254 | -0,01% |
| 2013-08-22 | 13.341,673145 | +0,00% |
| 2013-08-21 | 13.341,648391 | -0,09% |
| 2013-08-07 | 13.353,880648 | +0,25% |
| 2013-07-31 | 13.319,978201 | +0,33% |
| 2013-07-24 | 13.275,781488 | +0,49% |
| 2013-07-16 | 13.210,645758 | +0,06% |
| 2013-07-10 | 13.203,276999 | +0,06% |
| 2013-07-03 | 13.194,701819 | +0,05% |
| 2013-06-28 | 13.187,541018 | +0,05% |
| 2013-06-19 | 13.181,603764 | +0,05% |
| 2013-06-14 | 13.175,136767 | -0,70% |
| 2013-06-05 | 13.267,392563 | +0,05% |
| 2013-05-31 | 13.260,881884 | -0,71% |
| 2013-05-22 | 13.355,262955 | +0,06% |
| 2013-05-16 | 13.347,175938 | +2,89% |
| 2013-05-08 | 12.972,727093 | +0,08% |
| 2013-04-30 | 12.962,125544 | +0,07% |
| 2013-04-24 | 12.953,038437 | +0,14% |
| 2013-04-16 | 12.934,642832 | +0,69% |
| 2013-04-10 | 12.845,600341 | +0,08% |
| 2013-04-03 | 12.835,913349 | +0,06% |
| 2013-03-29 | 12.827,959639 | -0,01% |
| 2013-03-20 | 12.829,547746 | +0,07% |
| 2013-03-14 | 12.820,524881 | +2,18% |
| 2013-03-06 | 12.546,703574 | +0,08% |
| 2013-02-28 | 12.536,612826 | +0,70% |
| 2013-02-20 | 12.449,442186 | +0,06% |
| 2013-02-15 | 12.441,556025 | -0,71% |
| 2013-02-06 | 12.531,040921 | +0,18% |
| 2013-01-31 | 12.507,980355 | +0,82% |
| 2013-01-23 | 12.406,644130 | +0,09% |
| 2013-01-16 | 12.395,167945 | +0,72% |
| 2013-01-09 | 12.306,342837 | +0,11% |
| 2013-01-02 | 12.292,507932 | +0,07% |
| 2012-12-28 | 12.284,383241 | -0,05% |
| 2012-12-19 | 12.290,584587 | +0,47% |
| 2012-12-13 | 12.233,490751 | +0,12% |
| 2012-12-05 | 12.219,274857 | +0,07% |
| 2012-11-30 | 12.210,844172 | +0,72% |
| 2012-11-21 | 12.123,273867 | +0,08% |
| 2012-11-16 | 12.114,151602 | -0,64% |
| 2012-11-07 | 12.192,726104 | +0,11% |
| 2012-10-31 | 12.178,882327 | -0,17% |
| 2012-10-24 | 12.200,112749 | +0,07% |
| 2012-10-19 | 12.191,680265 | +0,04% |
| 2012-10-18 | 12.187,397862 | +0,03% |
| 2012-10-17 | 12.183,976980 | +0,04% |
| 2012-10-16 | 12.179,134384 | -0,26% |
| 2012-10-15 | 12.210,379650 | +0,09% |
| 2012-10-12 | 12.199,779087 | +0,02% |
| 2012-10-11 | 12.197,593241 | +0,02% |
| 2012-10-10 | 12.195,722167 | +0,02% |
| 2012-10-09 | 12.193,000707 | +0,02% |
| 2012-10-08 | 12.191,059663 | +0,05% |
| 2012-10-05 | 12.185,481079 | +0,02% |
| 2012-10-04 | 12.182,817428 | +0,01% |
| 2012-10-03 | 12.181,714808 | +0,02% |
| 2012-10-02 | 12.179,843537 | +0,02% |
| 2012-10-01 | 12.176,819114 | +0,07% |
| 2012-09-28 | 12.168,841173 | -0,39% |
| 2012-09-27 | 12.216,174104 | +0,15% |
| 2012-09-26 | 12.198,192478 | +0,02% |
| 2012-09-25 | 12.195,493712 | +0,02% |
| 2012-09-24 | 12.193,412123 | +0,05% |
| 2012-09-21 | 12.187,633423 | +0,02% |
| 2012-09-20 | 12.184,783025 | +0,02% |
| 2012-09-19 | 12.181,921048 | +0,02% |
| 2012-09-18 | 12.179,047354 | +0,02% |
| 2012-09-17 | 12.176,057295 | +0,06% |
| 2012-09-14 | 12.168,974220 | +0,46% |
| 2012-09-13 | 12.112,900862 | +0,02% |
| 2012-09-12 | 12.110,015548 | +0,02% |
| 2012-09-11 | 12.108,038755 | +0,02% |
| 2012-09-10 | 12.105,724117 | +0,04% |
| 2012-09-07 | 12.100,677763 | +0,02% |
| 2012-09-06 | 12.098,770370 | +0,02% |
| 2012-09-05 | 12.096,851331 | +0,02% |
| 2012-09-04 | 12.094,943854 | +0,02% |
| 2012-09-03 | 12.093,036432 | +0,05% |
| 2012-08-31 | 12.087,280114 | -0,12% |
| 2012-08-30 | 12.101,925966 | +0,19% |
| 2012-08-29 | 12.079,272670 | +0,02% |
| 2012-08-28 | 12.077,307002 | +0,02% |
| 2012-08-27 | 12.075,341125 | +0,05% |
| 2012-08-24 | 12.069,454239 | +0,02% |
| 2012-08-23 | 12.067,499849 | +0,02% |
| 2012-08-22 | 12.065,545629 | +0,02% |
| 2012-08-21 | 12.063,148783 | +0,07% |
| 2012-08-17 | 12.055,297161 | +0,02% |
| 2012-08-16 | 12.053,296540 | +0,60% |
| 2012-08-15 | 11.981,426809 | +0,02% |
| 2012-08-14 | 11.979,437800 | +0,03% |
| 2012-08-13 | 11.976,412044 | +0,05% |
| 2012-08-10 | 11.970,235167 | +0,02% |
| 2012-08-09 | 11.968,280998 | +0,02% |
| 2012-08-08 | 11.966,326829 | +0,02% |
| 2012-08-07 | 11.964,372699 | +0,01% |
| 2012-08-06 | 11.963,419906 | +0,04% |
| 2012-08-03 | 11.958,580989 | +0,03% |
| 2012-08-02 | 11.954,645874 | +0,02% |
| 2012-08-01 | 11.951,666393 | +0,01% |
| 2012-07-31 | 11.949,875170 | +0,25% |
| 2012-07-30 | 11.920,522990 | +0,05% |
| 2012-07-27 | 11.914,671048 | +0,02% |
| 2012-07-26 | 11.911,842259 | +0,01% |
| 2012-07-25 | 11.910,421079 | +0,02% |
| 2012-07-24 | 11.908,452049 | +0,01% |
| 2012-07-23 | 11.907,322324 | +0,06% |
| 2012-07-20 | 11.899,790784 | +0,02% |
| 2012-07-19 | 11.897,638120 | +0,01% |
| 2012-07-18 | 11.895,986503 | +0,03% |
| 2012-07-17 | 11.892,960352 | +0,02% |
| 2012-07-16 | 11.890,947625 | +0,27% |
| 2012-07-13 | 11.858,361998 | +0,03% |
| 2012-07-12 | 11.855,091199 | +0,02% |
| 2012-07-11 | 11.853,311453 | +0,02% |
| 2012-07-10 | 11.851,345371 | +0,02% |
| 2012-07-09 | 11.849,029792 | +0,05% |
| 2012-07-06 | 11.843,491442 | +0,00% |
| 2012-07-05 | 11.843,062569 | +0,02% |
| 2012-07-04 | 11.841,270781 | +0,01% |
| 2012-07-03 | 11.839,991648 | +0,02% |
| 2012-07-02 | 11.837,827229 | +0,05% |
| 2012-06-29 | 11.832,370851 | +0,02% |
| 2012-06-28 | 11.830,404493 | +0,02% |
| 2012-06-27 | 11.827,762489 | +0,03% |
| 2012-06-26 | 11.824,363318 | +0,00% |
| 2012-06-25 | 11.824,237431 | +0,04% |
| 2012-06-22 | 11.819,339952 | +0,04% |
| 2012-06-21 | 11.814,892162 | +0,05% |
| 2012-06-20 | 11.809,547277 | +0,03% |
| 2012-06-19 | 11.805,961315 | +0,03% |
| 2012-06-18 | 11.802,154034 | +0,05% |
| 2012-06-15 | 11.796,113911 | +0,40% |
| 2012-06-14 | 11.748,623876 | +0,01% |
| 2012-06-13 | 11.746,901729 | +0,03% |
| 2012-06-12 | 11.743,607002 | +0,04% |
| 2012-06-11 | 11.739,415321 | +0,04% |
| 2012-06-08 | 11.735,273986 | +0,03% |
| 2012-06-07 | 11.731,396774 | +0,03% |
| 2012-06-06 | 11.727,926883 | +0,03% |
| 2012-06-05 | 11.724,387142 | +0,01% |
| 2012-06-04 | 11.723,503298 | +0,04% |
| 2012-06-01 | 11.719,011396 | -0,33% |
| 2012-05-31 | 11.757,279035 | +0,01% |
| 2012-05-30 | 11.755,987590 | +0,02% |
| 2012-05-29 | 11.754,067058 | +0,08% |
| 2012-05-25 | 11.744,672368 | +0,00% |
| 2012-05-24 | 11.744,091293 | -0,02% |
| 2012-05-23 | 11.746,911593 | +0,03% |
| 2012-05-22 | 11.743,732710 | +0,04% |
| 2012-05-21 | 11.739,016172 | +0,02% |
| 2012-05-18 | 11.736,235511 | +0,02% |
| 2012-05-17 | 11.733,685769 | -0,03% |
| 2012-05-16 | 11.737,542907 | +0,03% |
| 2012-05-15 | 11.733,770223 | +0,00% |
| 2012-05-14 | 11.733,317433 | +0,04% |
| 2012-05-11 | 11.728,546060 | +0,02% |
| 2012-05-10 | 11.725,984881 | +0,01% |
| 2012-05-09 | 11.725,240873 | +0,01% |
| 2012-05-08 | 11.723,518413 | +0,01% |
| 2012-05-07 | 11.722,436229 | +0,04% |
| 2012-05-04 | 11.717,488971 | +0,02% |
| 2012-05-03 | 11.714,577921 | +0,08% |
| 2012-05-02 | 11.705,609350 | +0,47% |
| 2012-04-27 | 11.650,934616 | +0,15% |
| 2012-04-26 | 11.633,462239 | +0,10% |
| 2012-04-25 | 11.622,104909 | +0,00% |
| 2012-04-24 | 11.621,837028 | +0,01% |
| 2012-04-23 | 11.620,975432 | +0,03% |
| 2012-04-21 | 11.617,132826 | +0,02% |
| 2012-04-20 | 11.614,535975 | +0,01% |
| 2012-04-19 | 11.613,336883 | +0,03% |
| 2012-04-18 | 11.609,656391 | +0,04% |
| 2012-04-17 | 11.605,218545 | -0,52% |
| 2012-04-16 | 11.666,386380 | +0,05% |
| 2012-04-13 | 11.660,994018 | +0,03% |
| 2012-04-12 | 11.657,569689 | -0,03% |
| 2012-04-11 | 11.661,146756 | +0,01% |
| 2012-04-10 | 11.660,250755 | +0,05% |
| 2012-04-06 | 11.653,859676 | 0,00% |
| 2012-04-05 | 11.654,069921 | +0,04% |
| 2012-04-04 | 11.649,737266 | +0,02% |
| 2012-04-03 | 11.647,466463 | +0,04% |
| 2012-04-02 | 11.642,399963 | +0,00% |
| 2012-03-30 | 11.641,924614 | -0,56% |
| 2012-03-29 | 11.707,402858 | +0,02% |
| 2012-03-28 | 11.705,201917 | +0,04% |
| 2012-03-27 | 11.700,846004 | +0,02% |
| 2012-03-26 | 11.698,412132 | +0,08% |
| 2012-03-23 | 11.689,607855 | +0,01% |
| 2012-03-22 | 11.688,839768 | -0,02% |
| 2012-03-21 | 11.690,960604 | +0,03% |
| 2012-03-20 | 11.687,781199 | -0,01% |
| 2012-03-19 | 11.689,098207 | +0,39% |
| 2012-03-14 | 11.643,147514 | +0,01% |
| 2012-03-13 | 11.642,297892 | +0,02% |
| 2012-03-12 | 11.639,561197 | +0,07% |
| 2012-03-09 | 11.631,409378 | +0,03% |
| 2012-03-08 | 11.627,531099 | +0,02% |
| 2012-03-07 | 11.625,516640 | -0,01% |
| 2012-03-06 | 11.626,239280 | -0,05% |
| 2012-03-05 | 11.632,355268 | +0,14% |
| 2012-03-02 | 11.616,455966 | +0,01% |
| 2012-03-01 | 11.614,755640 | +0,10% |
| 2012-02-29 | 11.602,990812 | +0,13% |
| 2012-02-28 | 11.587,940976 | -0,04% |
| 2012-02-27 | 11.592,577547 | +0,02% |
| 2012-02-24 | 11.590,377146 | +0,01% |
| 2012-02-23 | 11.589,515310 | -0,02% |
| 2012-02-22 | 11.592,019116 | +0,06% |
| 2012-02-21 | 11.585,378389 | +0,05% |
| 2012-02-20 | 11.579,215069 | +0,13% |
| 2012-02-17 | 11.564,137693 | +0,00% |
| 2012-02-16 | 11.563,741020 | +0,63% |
| 2012-02-15 | 11.491,519184 | -0,03% |
| 2012-02-14 | 11.494,769545 | +0,01% |
| 2012-02-13 | 11.494,047665 | +0,05% |
| 2012-02-10 | 11.488,317476 | -0,01% |
| 2012-02-09 | 11.489,109880 | +0,13% |
| 2012-02-08 | 11.474,665848 | +0,06% |
| 2012-02-07 | 11.468,130897 | -0,01% |
| 2012-02-06 | 11.469,167621 | +0,10% |
| 2012-02-03 | 11.458,008065 | +0,05% |
| 2012-02-02 | 11.452,020552 | -0,12% |
| 2012-02-01 | 11.465,963979 | +0,03% |
| 2012-01-31 | 11.462,713878 | +0,00% |
| 2012-01-30 | 11.462,445835 | +0,01% |
| 2012-01-27 | 11.461,175968 | +0,09% |
| 2012-01-26 | 11.450,354336 | +0,25% |
| 2012-01-25 | 11.421,547146 | +0,07% |
| 2012-01-24 | 11.413,183489 | +0,03% |
| 2012-01-23 | 11.409,281366 | +0,03% |
| 2012-01-20 | 11.405,915509 | +0,10% |
| 2012-01-19 | 11.394,290212 | +0,14% |
| 2012-01-18 | 11.378,028742 | -0,02% |
| 2012-01-17 | 11.380,556680 | -0,14% |
| 2012-01-16 | 11.396,783537 | +0,00% |
| 2012-01-13 | 11.396,318111 | +0,01% |
| 2012-01-12 | 11.395,036923 | +0,18% |
| 2012-01-11 | 11.374,337258 | -0,07% |
| 2012-01-10 | 11.382,293480 | +0,03% |
| 2012-01-09 | 11.379,136794 | +0,35% |
| 2012-01-06 | 11.339,600217 | -0,42% |
| 2012-01-05 | 11.387,581099 | -0,31% |
| 2012-01-04 | 11.423,202701 | -0,14% |
| 2012-01-03 | 11.439,499052 | +0,07% |
| 2012-01-02 | 11.430,937004 | -0,04% |
| 2011-12-30 | 11.435,456130 | -0,16% |
| 2011-12-29 | 11.453,825990 | +0,02% |
| 2011-12-28 | 11.451,927083 | +0,01% |
| 2011-12-27 | 11.450,796991 | +0,09% |
| 2011-12-23 | 11.440,953005 | -0,10% |
| 2011-12-22 | 11.452,892760 | +0,06% |
| 2011-12-21 | 11.445,483990 | +0,01% |
| 2011-12-20 | 11.443,935555 | -0,04% |
| 2011-12-19 | 11.449,050173 | +0,07% |
| 2011-12-16 | 11.440,712235 | +0,19% |
| 2011-12-15 | 11.419,267774 | +0,02% |
| 2011-12-14 | 11.417,404719 | -0,01% |
| 2011-12-13 | 11.418,407258 | +0,11% |
| 2011-12-12 | 11.405,314830 | -0,17% |
| 2011-12-09 | 11.424,257936 | -0,07% |
| 2011-12-08 | 11.432,797212 | +0,03% |
| 2011-12-07 | 11.429,082022 | +0,14% |
| 2011-12-06 | 11.413,414852 | +0,11% |
| 2011-12-05 | 11.400,508429 | +0,11% |
| 2011-12-02 | 11.387,928945 | +0,19% |
| 2011-12-01 | 11.366,716962 | -0,12% |
| 2011-11-30 | 11.379,915391 | -0,46% |
| 2011-11-29 | 11.432,219492 | +0,12% |
| 2011-11-28 | 11.418,801396 | -0,49% |
| 2011-11-25 | 11.475,336450 | -0,11% |
| 2011-11-24 | 11.488,302716 | -0,06% |
| 2011-11-23 | 11.495,071812 | +0,01% |
| 2011-11-22 | 11.493,360676 | +0,06% |
| 2011-11-21 | 11.485,999919 | +0,34% |
| 2011-11-18 | 11.446,630803 | -0,05% |
| 2011-11-17 | 11.451,990398 | -0,42% |
| 2011-11-16 | 11.500,566710 | -0,11% |
| 2011-11-15 | 11.513,299888 | -0,11% |
| 2011-11-14 | 11.526,417479 | -0,15% |
| 2011-11-11 | 11.543,835907 | -0,03% |
| 2011-11-10 | 11.547,599523 | -0,08% |
| 2011-11-09 | 11.556,605095 | +0,02% |
| 2011-11-08 | 11.554,125229 | +0,02% |
| 2011-11-07 | 11.551,726579 | -0,01% |
| 2011-11-04 | 11.553,395231 | -0,05% |
| 2011-11-03 | 11.559,592506 | -0,29% |
| 2011-11-02 | 11.593,654183 | -0,28% |
| 2011-10-28 | 11.625,716538 | -0,05% |
| 2011-10-27 | 11.631,495318 | +0,04% |
| 2011-10-26 | 11.627,244491 | +0,04% |
| 2011-10-25 | 11.622,085117 | -0,49% |
| 2011-10-24 | 11.679,060066 | +0,62% |
| 2011-10-21 | 11.607,306853 | -0,19% |
| 2011-10-20 | 11.629,277325 | +0,07% |
| 2011-10-19 | 11.621,054305 | -0,15% |
| 2011-10-18 | 11.639,087531 | +0,10% |
| 2011-10-17 | 11.627,987253 | -0,07% |
| 2011-10-14 | 11.636,621803 | +0,79% |
| 2011-10-13 | 11.545,797571 | 0,00% |
| 2011-10-12 | 11.545,810144 | +0,11% |
| 2011-10-11 | 11.532,950893 | +0,07% |
| 2011-10-10 | 11.524,413327 | +0,10% |
| 2011-10-07 | 11.512,917925 | +0,32% |
| 2011-10-06 | 11.475,817339 | +0,17% |
| 2011-10-05 | 11.456,236376 | -0,28% |
| 2011-10-04 | 11.488,399096 | -0,04% |
| 2011-10-03 | 11.492,977619 | -0,21% |
| 2011-09-30 | 11.516,917706 | +0,55% |
| 2011-09-29 | 11.454,434539 | +0,08% |
| 2011-09-28 | 11.445,512162 | +0,17% |
| 2011-09-27 | 11.426,455413 | -0,10% |
| 2011-09-26 | 11.437,580486 | -0,02% |
| 2011-09-23 | 11.440,051628 | -0,22% |
| 2011-09-22 | 11.464,794005 | +0,04% |
| 2011-09-21 | 11.460,449192 | -0,13% |
| 2011-09-20 | 11.475,348021 | -0,05% |
| 2011-09-19 | 11.481,335542 | +0,01% |
| 2011-09-16 | 11.479,880140 | +0,33% |
| 2011-09-15 | 11.442,300954 | -0,33% |
| 2011-09-14 | 11.480,007413 | +0,01% |
| 2011-09-13 | 11.478,632373 | -0,31% |
| 2011-09-12 | 11.513,928074 | -0,08% |
| 2011-09-09 | 11.522,723600 | +0,11% |
| 2011-09-08 | 11.510,306321 | +0,25% |
| 2011-09-07 | 11.481,697426 | +0,08% |
| 2011-09-06 | 11.472,145478 | +0,01% |
| 2011-09-05 | 11.471,178617 | +0,02% |
| 2011-09-02 | 11.468,580622 | -0,03% |
| 2011-09-01 | 11.472,040243 | +0,04% |
| 2011-08-31 | 11.467,555581 | +0,13% |
| 2011-08-30 | 11.452,959845 | +0,08% |
| 2011-08-29 | 11.443,361318 | -0,11% |
| 2011-08-26 | 11.455,847859 | -0,09% |
| 2011-08-25 | 11.466,389718 | -0,09% |
| 2011-08-24 | 11.477,025461 | +0,09% |
| 2011-08-23 | 11.467,217678 | +0,13% |
| 2011-08-22 | 11.452,412618 | -0,10% |
| 2011-08-19 | 11.463,829650 | +0,12% |
| 2011-08-18 | 11.450,270867 | +0,03% |
| 2011-08-17 | 11.447,184250 | +3,06% |
| 2011-08-16 | 11.106,820201 | +0,12% |
| 2011-08-15 | 11.093,133191 | +0,17% |
| 2011-08-12 | 11.074,565881 | +0,17% |
| 2011-08-11 | 11.055,345704 | +0,13% |
| 2011-08-10 | 11.041,344110 | +0,01% |
| 2011-08-09 | 11.039,690274 | +0,05% |
| 2011-08-08 | 11.034,250659 | -0,06% |
| 2011-08-05 | 11.040,389652 | +0,08% |
| 2011-08-04 | 11.031,536570 | -0,10% |
| 2011-08-03 | 11.042,649372 | -0,09% |
| 2011-08-02 | 11.052,061436 | -4,24% |
| 2011-08-01 | 11.541,156708 | +0,01% |
| 2011-07-29 | 11.540,317993 | +0,01% |
| 2011-07-28 | 11.538,768661 | -0,03% |
| 2011-07-27 | 11.542,787317 | +0,08% |
| 2011-07-26 | 11.533,852585 | -0,10% |
| 2011-07-25 | 11.545,279816 | +0,14% |
| 2011-07-22 | 11.529,635047 | +0,06% |
| 2011-07-21 | 11.522,459149 | +0,01% |
| 2011-07-20 | 11.520,932670 | +0,05% |
| 2011-07-19 | 11.515,666818 | -0,10% |
| 2011-07-18 | 11.527,186713 | +0,04% |
| 2011-07-15 | 11.522,618321 | -0,86% |
| 2011-07-14 | 11.621,993088 | +0,25% |
| 2011-07-13 | 11.593,348582 | -0,09% |
| 2011-07-12 | 11.603,599251 | -0,10% |
| 2011-07-11 | 11.615,096238 | +0,07% |
| 2011-07-08 | 11.606,823832 | +0,03% |
| 2011-07-07 | 11.603,258748 | -0,04% |
| 2011-07-06 | 11.607,393139 | +0,03% |
| 2011-07-05 | 11.604,095559 | +0,03% |
| 2011-07-04 | 11.600,378766 | +0,06% |
| 2011-07-01 | 11.593,969755 | +0,79% |
| 2011-06-30 | 11.503,423434 | +0,06% |
| 2011-06-29 | 11.495,979245 | +0,11% |
| 2011-06-28 | 11.483,037091 | -0,02% |
| 2011-06-27 | 11.485,098510 | -0,08% |
| 2011-06-24 | 11.493,891626 | -0,07% |
| 2011-06-23 | 11.501,905183 | +0,06% |
| 2011-06-22 | 11.494,612845 | +0,08% |
| 2011-06-21 | 11.485,608087 | +0,05% |
| 2011-06-20 | 11.479,608693 | +0,00% |
| 2011-06-17 | 11.479,141716 | -0,13% |
| 2011-06-16 | 11.493,725564 | -1,01% |
| 2011-06-15 | 11.611,528849 | -0,02% |
| 2011-06-14 | 11.613,939722 | +0,07% |
| 2011-06-10 | 11.605,737374 | +0,01% |
| 2011-06-09 | 11.604,490552 | 0,00% |
| 2011-06-08 | 11.604,886203 | +0,08% |
| 2011-06-07 | 11.595,298787 | +0,01% |
| 2011-06-06 | 11.593,631935 | +0,11% |
| 2011-06-03 | 11.581,326408 | +0,03% |
| 2011-06-02 | 11.578,156748 | +0,01% |
| 2011-06-01 | 11.576,606671 | +0,10% |
| 2011-05-31 | 11.565,318394 | -0,37% |
| 2011-05-30 | 11.608,732657 | -0,03% |
| 2011-05-27 | 11.612,330265 | +0,01% |
| 2011-05-26 | 11.610,780287 | 0,00% |
| 2011-05-25 | 11.610,826183 | +0,09% |
| 2011-05-24 | 11.599,852381 | -0,19% |
| 2011-05-23 | 11.621,762907 | +0,09% |
| 2011-05-20 | 11.611,346019 | +0,08% |
| 2011-05-19 | 11.601,920352 | +0,09% |
| 2011-05-18 | 11.590,934677 | -0,09% |
| 2011-05-17 | 11.600,811915 | -0,05% |
| 2011-05-16 | 11.607,077995 | +0,37% |
| 2011-05-13 | 11.563,800136 | -0,08% |
| 2011-05-12 | 11.572,652241 | +0,05% |
| 2011-05-11 | 11.567,153165 | 0,00% |
| 2011-05-10 | 11.567,618350 | +0,13% |
| 2011-05-09 | 11.552,054881 | +0,04% |
| 2011-05-06 | 11.547,100972 | 0,00% |
| 2011-05-05 | 11.547,565796 | +0,10% |
| 2011-05-04 | 11.536,032425 | -0,02% |
| 2011-05-03 | 11.538,489181 | +0,01% |
| 2011-05-02 | 11.536,845564 | -0,05% |
| 2011-04-29 | 11.542,387273 | +0,39% |
| 2011-04-28 | 11.497,888052 | +0,05% |
| 2011-04-27 | 11.492,330495 | +0,02% |
| 2011-04-26 | 11.490,605378 | +0,09% |
| 2011-04-22 | 11.480,035577 | +0,08% |
| 2011-04-21 | 11.470,424244 | +0,11% |
| 2011-04-20 | 11.457,341414 | -0,02% |
| 2011-04-19 | 11.459,234719 | +0,01% |
| 2011-04-18 | 11.457,527938 | +0,00% |
| 2011-04-15 | 11.457,032018 | -0,06% |
| 2011-04-14 | 11.464,236483 | +0,07% |
| 2011-04-13 | 11.456,580527 | -0,11% |
| 2011-04-12 | 11.469,252729 | +0,29% |
| 2011-04-11 | 11.435,761136 | -0,01% |
| 2011-04-08 | 11.436,618987 | -0,08% |
| 2011-04-07 | 11.445,890225 | +0,19% |
| 2011-04-06 | 11.423,989114 | +0,10% |
| 2011-04-05 | 11.412,991252 | +0,05% |
| 2011-04-04 | 11.407,212027 | +0,02% |
| 2011-04-01 | 11.404,633305 | +0,05% |
| 2011-03-31 | 11.398,993900 | +1,25% |
| 2011-03-30 | 11.258,415557 | -0,02% |
| 2011-03-29 | 11.260,207991 | +0,02% |
| 2011-03-28 | 11.258,517424 | +0,10% |
| 2011-03-25 | 11.247,772990 | +0,00% |
| 2011-03-24 | 11.247,515314 | +0,01% |
| 2011-03-23 | 11.245,918070 | +0,01% |
| 2011-03-22 | 11.244,344060 | +0,09% |
| 2011-03-21 | 11.234,487805 | +0,08% |
| 2011-03-18 | 11.225,688665 | +0,16% |
| 2011-03-17 | 11.208,214148 | -1,60% |
| 2011-03-16 | 11.390,806586 | +0,06% |
| 2011-03-11 | 11.384,287350 | +0,06% |
| 2011-03-10 | 11.377,727595 | +0,01% |
| 2011-03-09 | 11.376,106877 | -0,31% |
| 2011-03-08 | 11.412,053362 | -0,01% |
| 2011-03-07 | 11.413,263259 | -0,08% |
| 2011-03-04 | 11.422,401738 | +0,13% |
| 2011-03-03 | 11.407,466133 | -0,14% |
| 2011-03-02 | 11.423,446277 | +0,14% |
| 2011-03-01 | 11.407,264239 | +0,17% |
| 2011-02-28 | 11.387,972136 | -0,35% |
| 2011-02-25 | 11.427,735095 | -0,11% |
| 2011-02-24 | 11.440,744769 | +0,09% |
| 2011-02-23 | 11.430,783224 | -0,09% |
| 2011-02-22 | 11.440,822620 | +0,02% |
| 2011-02-21 | 11.438,095027 | +0,05% |
| 2011-02-18 | 11.432,323559 | +0,07% |
| 2011-02-17 | 11.424,423911 | -0,02% |
| 2011-02-16 | 11.427,008091 | +0,63% |
| 2011-02-15 | 11.355,471469 | +0,15% |
| 2011-02-14 | 11.337,996498 | +0,04% |
| 2011-02-11 | 11.333,168148 | -0,06% |
| 2011-02-10 | 11.339,980451 | -0,24% |
| 2011-02-09 | 11.366,734485 | -0,04% |
| 2011-02-08 | 11.371,518354 | +0,10% |
| 2011-02-07 | 11.360,285454 | -0,03% |
| 2011-02-04 | 11.364,178065 | -0,06% |
| 2011-02-03 | 11.371,152727 | +0,19% |
| 2011-02-02 | 11.349,367249 | +0,17% |
| 2011-02-01 | 11.329,736936 | -0,20% |
| 2011-01-31 | 11.352,426513 | +0,18% |
| 2011-01-28 | 11.332,500630 | -0,04% |
| 2011-01-27 | 11.337,390919 | +0,09% |
| 2011-01-26 | 11.327,079580 | +0,10% |
| 2011-01-25 | 11.315,801460 | +0,15% |
| 2011-01-24 | 11.298,944364 | -0,09% |
| 2011-01-21 | 11.309,296150 | +0,04% |
| 2011-01-20 | 11.304,518763 | +0,05% |
| 2011-01-19 | 11.298,599562 | +0,17% |
| 2011-01-18 | 11.279,819545 | +0,04% |
| 2011-01-17 | 11.275,798571 | -0,12% |
| 2011-01-14 | 11.289,514960 | +0,34% |
| 2011-01-13 | 11.250,944277 | +0,18% |
| 2011-01-12 | 11.230,918871 | +0,06% |
| 2011-01-11 | 11.224,254717 | -0,12% |
| 2011-01-10 | 11.237,207065 | -0,10% |
| 2011-01-07 | 11.248,910930 | +0,07% |
| 2011-01-06 | 11.240,802031 | -0,06% |
| 2011-01-05 | 11.247,545237 | +0,22% |
| 2011-01-04 | 11.223,349477 | +0,04% |
| 2011-01-03 | 11.219,294408 | +0,17% |
| 2010-12-31 | 11.200,769293 | +0,03% |
| 2010-12-30 | 11.196,958917 | -0,03% |
| 2010-12-29 | 11.199,997997 | +0,01% |
| 2010-12-28 | 11.198,342580 | -0,10% |
| 2010-12-27 | 11.209,384255 | +0,11% |
| 2010-12-23 | 11.196,692764 | -0,01% |
| 2010-12-22 | 11.198,100569 | -0,20% |
| 2010-12-21 | 11.220,941554 | -0,03% |
| 2010-12-20 | 11.223,841118 | +0,11% |
| 2010-12-17 | 11.211,828483 | +0,11% |
| 2010-12-16 | 11.199,235244 | +0,99% |
| 2010-12-15 | 11.089,689621 | +0,24% |
| 2010-12-14 | 11.063,211057 | 0,00% |
| 2010-12-13 | 11.063,641107 | -0,11% |
| 2010-12-10 | 11.075,589796 | +0,03% |
| 2010-12-09 | 11.071,779744 | +0,03% |
| 2010-12-08 | 11.067,969696 | +0,17% |
| 2010-12-07 | 11.048,783287 | -0,19% |
| 2010-12-06 | 11.070,320547 | +0,07% |
| 2010-12-03 | 11.062,046209 | -0,20% |
| 2010-12-02 | 11.084,026124 | -0,49% |
| 2010-12-01 | 11.138,203180 | +0,01% |
| 2010-11-30 | 11.136,629392 | -1,20% |
| 2010-11-29 | 11.272,255165 | -0,17% |
| 2010-11-26 | 11.291,893622 | +0,01% |
| 2010-11-25 | 11.290,355553 | -0,07% |
| 2010-11-24 | 11.297,856840 | -0,19% |
| 2010-11-23 | 11.319,802497 | +0,04% |
| 2010-11-22 | 11.315,724833 | +0,27% |
| 2010-11-19 | 11.285,597479 | +0,13% |
| 2010-11-18 | 11.270,394224 | -0,06% |
| 2010-11-17 | 11.277,264780 | -0,03% |
| 2010-11-16 | 11.280,290527 | +0,08% |
| 2010-11-15 | 11.270,770683 | +0,04% |
| 2010-11-12 | 11.266,410471 | -0,34% |
| 2010-11-11 | 11.304,594018 | +0,21% |
| 2010-11-10 | 11.280,678389 | -0,13% |
| 2010-11-09 | 11.295,285130 | -0,04% |
| 2010-11-08 | 11.299,838945 | -0,19% |
| 2010-11-05 | 11.321,723791 | -0,08% |
| 2010-11-04 | 11.331,297947 | -0,08% |
| 2010-11-03 | 11.340,382856 | +0,21% |
| 2010-11-02 | 11.316,269199 | +0,21% |
| 2010-10-29 | 11.292,584242 | +0,19% |
| 2010-10-28 | 11.271,324568 | -0,15% |
| 2010-10-27 | 11.288,563832 | -0,14% |
| 2010-10-26 | 11.304,102090 | +0,17% |
| 2010-10-25 | 11.285,369324 | -0,05% |
| 2010-10-22 | 11.290,584036 | +0,22% |
| 2010-10-21 | 11.265,585040 | -0,07% |
| 2010-10-20 | 11.273,004509 | +0,18% |
| 2010-10-19 | 11.252,723322 | -0,27% |
| 2010-10-18 | 11.283,498639 | -0,30% |
| 2010-10-15 | 11.316,893465 | +0,51% |
| 2010-10-14 | 11.259,557658 | +0,12% |
| 2010-10-13 | 11.245,729884 | +0,14% |
| 2010-10-12 | 11.230,003362 | +0,10% |
| 2010-10-11 | 11.218,889744 | -0,21% |
| 2010-10-08 | 11.242,942127 | -0,12% |
| 2010-10-07 | 11.255,941331 | +0,32% |
| 2010-10-06 | 11.219,876069 | +0,02% |
| 2010-10-05 | 11.218,011215 | +0,25% |
| 2010-10-04 | 11.190,157969 | +0,62% |
| 2010-10-01 | 11.121,298851 | -0,05% |
| 2010-09-30 | 11.126,376553 | -0,46% |
| 2010-09-29 | 11.177,490050 | +0,04% |
| 2010-09-28 | 11.173,167196 | +0,17% |
| 2010-09-27 | 11.154,714460 | 0,00% |
| 2010-09-24 | 11.154,990624 | -0,04% |
| 2010-09-23 | 11.159,777087 | +0,12% |
| 2010-09-22 | 11.146,729280 | +0,06% |
| 2010-09-21 | 11.140,414480 | +0,04% |
| 2010-09-20 | 11.136,079963 | +0,06% |
| 2010-09-17 | 11.129,902591 | +0,03% |
| 2010-09-16 | 11.126,523213 | +1,26% |
| 2010-09-15 | 10.988,321285 | +0,02% |
| 2010-09-14 | 10.986,623835 | -0,02% |
| 2010-09-13 | 10.989,213005 | +0,57% |
| 2010-09-10 | 10.927,459407 | +0,11% |
| 2010-09-09 | 10.915,067450 | -0,28% |
| 2010-09-08 | 10.945,973719 | -0,09% |
| 2010-09-07 | 10.955,982035 | +0,17% |
| 2010-09-06 | 10.937,439267 | +0,07% |
| 2010-09-03 | 10.930,165675 | +0,19% |
| 2010-09-02 | 10.909,957540 | -0,09% |
| 2010-09-01 | 10.919,535233 | -0,26% |
| 2010-08-31 | 10.948,391838 | -0,31% |
| 2010-08-30 | 10.982,572049 | -0,32% |
| 2010-08-27 | 11.018,062637 | -0,24% |
| 2010-08-26 | 11.044,764012 | +0,32% |
| 2010-08-25 | 11.009,669109 | -0,51% |
| 2010-08-24 | 11.065,853686 | -0,02% |
| 2010-08-23 | 11.068,314690 | +0,20% |
| 2010-08-19 | 11.045,753044 | +0,23% |
| 2010-08-18 | 11.020,362278 | +0,08% |
| 2010-08-17 | 11.011,466255 | -0,02% |
| 2010-08-16 | 11.014,056019 | +0,09% |
| 2010-08-13 | 11.004,454106 | +0,01% |
| 2010-08-12 | 11.002,837702 | -0,12% |
| 2010-08-11 | 11.015,619138 | +0,10% |
| 2010-08-10 | 11.004,334174 | +0,06% |
| 2010-08-09 | 10.997,301002 | +0,30% |
| 2010-08-06 | 10.963,900105 | +0,06% |
| 2010-08-05 | 10.957,390606 | -0,09% |
| 2010-08-04 | 10.967,631733 | +0,04% |
| 2010-08-03 | 10.963,545572 | +0,13% |
| 2010-08-02 | 10.949,523305 | +0,02% |
| 2010-07-30 | 10.947,434642 | -1,86% |
| 2010-07-29 | 11.155,227352 | +0,01% |
| 2010-07-28 | 11.153,680527 | +0,03% |
| 2010-07-27 | 11.149,780668 | -0,16% |
| 2010-07-26 | 11.167,372858 | -0,07% |
| 2010-07-23 | 11.175,022300 | +0,12% |
| 2010-07-22 | 11.161,384522 | +0,32% |
| 2010-07-21 | 11.126,126104 | -0,46% |
| 2010-07-20 | 11.177,916489 | -0,53% |
| 2010-07-19 | 11.236,993826 | +0,02% |
| 2010-07-16 | 11.235,117225 | -0,12% |
| 2010-07-15 | 11.248,470179 | +0,17% |
| 2010-07-14 | 11.229,684417 | -0,07% |
| 2010-07-13 | 11.237,935100 | +0,50% |
| 2010-07-12 | 11.181,513616 | +0,04% |
| 2010-07-09 | 11.177,530407 | +0,01% |
| 2010-07-08 | 11.176,202845 | +0,01% |
| 2010-07-07 | 11.174,875459 | +0,01% |
| 2010-07-06 | 11.173,551136 | -4,08% |
| 2010-07-05 | 11.648,734535 | +0,03% |
| 2010-07-02 | 11.645,704215 | +0,01% |
| 2010-07-01 | 11.644,698983 | +0,01% |
| 2010-06-30 | 11.643,692114 | +0,01% |
| 2010-06-29 | 11.642,663754 | +0,01% |
| 2010-06-28 | 11.641,650191 | +0,03% |
| 2010-06-25 | 11.638,582045 | +0,01% |
| 2010-06-24 | 11.637,557201 | +0,01% |
| 2010-06-23 | 11.636,533989 | +0,01% |
| 2010-06-22 | 11.635,510832 | +0,01% |
| 2010-06-21 | 11.634,486394 | +0,03% |
| 2010-06-18 | 11.631,428667 | +0,01% |
| 2010-06-17 | 11.630,415310 | +0,01% |
| 2010-06-16 | 11.629,382886 | +0,01% |
| 2010-06-15 | 11.628,197258 | +0,01% |
| 2010-06-14 | 11.626,929577 | +0,03% |
| 2010-06-11 | 11.623,067714 | +0,01% |
| 2010-06-10 | 11.621,772834 | +0,01% |
| 2010-06-09 | 11.620,648315 | +0,01% |
| 2010-06-08 | 11.619,591196 | +0,01% |
| 2010-06-07 | 11.618,523083 | +0,03% |
| 2010-06-04 | 11.615,381572 | +0,01% |
| 2010-06-03 | 11.614,335768 | +0,01% |
| 2010-06-02 | 11.613,299930 | +0,01% |
| 2010-06-01 | 11.612,221069 | +0,01% |
| 2010-05-31 | 11.611,192750 | +0,03% |
| 2010-05-28 | 11.608,050174 | +0,01% |
| 2010-05-27 | 11.606,983275 | +0,01% |
| 2010-05-26 | 11.605,801912 | +0,01% |
| 2010-05-25 | 11.604,672649 | +0,04% |
| 2010-05-21 | 11.600,000000 | -0,01% |
| 2010-05-20 | 11.601,705210 | – |