Aktuális árfolyam
10.397,7213
2011-11-02
Eszközérték
1.160 M
Forint
Hozam (1 év)
+3,83%
Évesített hozam (CAGR)
+1,54%
Maximum ár
10.686,6951
Minimum ár
9.827,1653
Volatilitás
7,07%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-11-02 | 10.397,721300 | +0,22% |
| 2011-10-28 | 10.375,056800 | +0,02% |
| 2011-10-27 | 10.373,402700 | +0,02% |
| 2011-10-26 | 10.371,651200 | +0,02% |
| 2011-10-25 | 10.370,000700 | +0,01% |
| 2011-10-24 | 10.369,392400 | +0,05% |
| 2011-10-21 | 10.364,440800 | +0,02% |
| 2011-10-20 | 10.362,790300 | +0,02% |
| 2011-10-19 | 10.361,139700 | +0,02% |
| 2011-10-18 | 10.359,489200 | +0,02% |
| 2011-10-17 | 10.357,838700 | +0,03% |
| 2011-10-14 | 10.354,730600 | +0,03% |
| 2011-10-13 | 10.352,051200 | +0,01% |
| 2011-10-12 | 10.351,397300 | +0,03% |
| 2011-10-11 | 10.348,720600 | +0,01% |
| 2011-10-10 | 10.348,117400 | +0,06% |
| 2011-10-07 | 10.342,161000 | +0,03% |
| 2011-10-06 | 10.339,484400 | +0,01% |
| 2011-10-05 | 10.338,881200 | +0,01% |
| 2011-10-04 | 10.338,278000 | +0,02% |
| 2011-10-03 | 10.336,633000 | +0,06% |
| 2011-09-30 | 10.330,651100 | +0,01% |
| 2011-09-29 | 10.330,048500 | +0,03% |
| 2011-09-28 | 10.327,373700 | +0,03% |
| 2011-09-27 | 10.324,699000 | +0,01% |
| 2011-09-26 | 10.324,096400 | +0,05% |
| 2011-09-23 | 10.319,180300 | +0,02% |
| 2011-09-22 | 10.317,517500 | +0,02% |
| 2011-09-21 | 10.315,879700 | +0,01% |
| 2011-09-20 | 10.315,273800 | +0,02% |
| 2011-09-19 | 10.313,632300 | +0,06% |
| 2011-09-16 | 10.307,672200 | +0,02% |
| 2011-09-15 | 10.306,030700 | +0,02% |
| 2011-09-14 | 10.304,375000 | +0,02% |
| 2011-09-13 | 10.302,733900 | 0,00% |
| 2011-09-12 | 10.303,163500 | +0,05% |
| 2011-09-09 | 10.298,240600 | +0,04% |
| 2011-09-08 | 10.294,529000 | +0,01% |
| 2011-09-07 | 10.293,736700 | +0,52% |
| 2011-09-06 | 10.240,425400 | -0,52% |
| 2011-09-05 | 10.293,717300 | +0,05% |
| 2011-09-02 | 10.288,804900 | +0,02% |
| 2011-09-01 | 10.287,167400 | +0,03% |
| 2011-08-31 | 10.284,498900 | +0,03% |
| 2011-08-30 | 10.281,825000 | 0,00% |
| 2011-08-29 | 10.282,260400 | +0,04% |
| 2011-08-26 | 10.278,384300 | +0,04% |
| 2011-08-25 | 10.274,674000 | +0,02% |
| 2011-08-24 | 10.273,036500 | +0,03% |
| 2011-08-23 | 10.270,362600 | -0,01% |
| 2011-08-22 | 10.271,834400 | +0,03% |
| 2011-08-19 | 10.268,980000 | +0,02% |
| 2011-08-18 | 10.267,337700 | +0,09% |
| 2011-08-17 | 10.258,440400 | +0,02% |
| 2011-08-16 | 10.256,798000 | +0,02% |
| 2011-08-15 | 10.255,155600 | +0,05% |
| 2011-08-12 | 10.250,202900 | +0,02% |
| 2011-08-11 | 10.248,561400 | +0,02% |
| 2011-08-10 | 10.246,920000 | +0,32% |
| 2011-08-09 | 10.214,201600 | -0,05% |
| 2011-08-08 | 10.219,811400 | -0,03% |
| 2011-08-05 | 10.223,174300 | -0,11% |
| 2011-08-04 | 10.233,944300 | -0,15% |
| 2011-08-03 | 10.248,869400 | -0,30% |
| 2011-08-02 | 10.279,324700 | -0,04% |
| 2011-08-01 | 10.283,896400 | +1,50% |
| 2011-07-29 | 10.131,944800 | -1,68% |
| 2011-07-28 | 10.304,767100 | -0,06% |
| 2011-07-27 | 10.311,407200 | -0,21% |
| 2011-07-26 | 10.333,371900 | +0,63% |
| 2011-07-25 | 10.268,688200 | -0,17% |
| 2011-07-22 | 10.286,601200 | +0,34% |
| 2011-07-21 | 10.251,753600 | +0,23% |
| 2011-07-20 | 10.228,321300 | -0,24% |
| 2011-07-19 | 10.252,626100 | -0,23% |
| 2011-07-18 | 10.275,893000 | -0,05% |
| 2011-07-15 | 10.281,352800 | +0,11% |
| 2011-07-14 | 10.270,373600 | -0,02% |
| 2011-07-13 | 10.272,885400 | -0,57% |
| 2011-07-12 | 10.331,436200 | -0,29% |
| 2011-07-11 | 10.361,967600 | +0,12% |
| 2011-07-08 | 10.349,785400 | -0,29% |
| 2011-07-07 | 10.380,316700 | -0,10% |
| 2011-07-06 | 10.391,130600 | -0,13% |
| 2011-07-05 | 10.405,057700 | +0,50% |
| 2011-07-04 | 10.353,605900 | +0,38% |
| 2011-07-01 | 10.314,435700 | +0,31% |
| 2011-06-30 | 10.282,702900 | +0,19% |
| 2011-06-29 | 10.263,422600 | +0,07% |
| 2011-06-28 | 10.256,594900 | -0,23% |
| 2011-06-27 | 10.279,860600 | -0,23% |
| 2011-06-24 | 10.303,998600 | -0,03% |
| 2011-06-23 | 10.307,547900 | +0,45% |
| 2011-06-22 | 10.261,287200 | -0,21% |
| 2011-06-21 | 10.282,477600 | +0,36% |
| 2011-06-20 | 10.245,556300 | -0,28% |
| 2011-06-17 | 10.273,845200 | -0,20% |
| 2011-06-16 | 10.293,997800 | +0,24% |
| 2011-06-15 | 10.269,529100 | +0,08% |
| 2011-06-14 | 10.261,663600 | -0,15% |
| 2011-06-10 | 10.276,898500 | -0,12% |
| 2011-06-09 | 10.288,749400 | -0,02% |
| 2011-06-08 | 10.291,261000 | -0,17% |
| 2011-06-07 | 10.308,300500 | -0,19% |
| 2011-06-06 | 10.327,415400 | -0,14% |
| 2011-06-03 | 10.342,213900 | -0,37% |
| 2011-06-02 | 10.381,045200 | +0,17% |
| 2011-06-01 | 10.363,840300 | +0,44% |
| 2011-05-31 | 10.318,619700 | -0,09% |
| 2011-05-30 | 10.328,395300 | +0,03% |
| 2011-05-27 | 10.325,553000 | +0,09% |
| 2011-05-26 | 10.316,649800 | -0,14% |
| 2011-05-25 | 10.331,613900 | -0,17% |
| 2011-05-24 | 10.349,691100 | -0,32% |
| 2011-05-23 | 10.383,333900 | +0,13% |
| 2011-05-20 | 10.370,114500 | +0,34% |
| 2011-05-19 | 10.335,268700 | -0,49% |
| 2011-05-18 | 10.386,543800 | +0,36% |
| 2011-05-17 | 10.349,626000 | -0,93% |
| 2011-05-16 | 10.446,559200 | +0,43% |
| 2011-05-13 | 10.402,212600 | -0,07% |
| 2011-05-12 | 10.409,911800 | +0,01% |
| 2011-05-11 | 10.409,310200 | +0,31% |
| 2011-05-10 | 10.377,580400 | -0,13% |
| 2011-05-09 | 10.391,505300 | +0,25% |
| 2011-05-06 | 10.365,835600 | -0,49% |
| 2011-05-05 | 10.417,114200 | -0,39% |
| 2011-05-04 | 10.458,016800 | +0,48% |
| 2011-05-03 | 10.407,610200 | -0,29% |
| 2011-05-02 | 10.438,134900 | +1,35% |
| 2011-04-29 | 10.299,358500 | -0,93% |
| 2011-04-28 | 10.396,000500 | +0,25% |
| 2011-04-27 | 10.370,499700 | +0,21% |
| 2011-04-26 | 10.349,149300 | +0,11% |
| 2011-04-22 | 10.337,417500 | +0,02% |
| 2011-04-21 | 10.335,742100 | +0,37% |
| 2011-04-20 | 10.297,806100 | -0,16% |
| 2011-04-19 | 10.313,797200 | -0,33% |
| 2011-04-18 | 10.348,451800 | +0,01% |
| 2011-04-15 | 10.347,691500 | -0,25% |
| 2011-04-14 | 10.374,001100 | +0,05% |
| 2011-04-13 | 10.369,257500 | -0,32% |
| 2011-04-12 | 10.402,844200 | +0,02% |
| 2011-04-11 | 10.401,208600 | +0,13% |
| 2011-04-08 | 10.388,013900 | 0,00% |
| 2011-04-07 | 10.388,432900 | +0,26% |
| 2011-04-06 | 10.361,939800 | +0,01% |
| 2011-04-05 | 10.361,339900 | -0,04% |
| 2011-04-04 | 10.365,918600 | +0,43% |
| 2011-04-01 | 10.321,644600 | -0,27% |
| 2011-03-31 | 10.350,034200 | +0,12% |
| 2011-03-30 | 10.338,045100 | +0,20% |
| 2011-03-29 | 10.317,773200 | -0,05% |
| 2011-03-28 | 10.323,385100 | +0,04% |
| 2011-03-25 | 10.319,513700 | +0,33% |
| 2011-03-24 | 10.285,782300 | -0,01% |
| 2011-03-23 | 10.287,248200 | +0,09% |
| 2011-03-22 | 10.278,365300 | +0,47% |
| 2011-03-21 | 10.230,139300 | +0,18% |
| 2011-03-19 | 10.211,338000 | +0,02% |
| 2011-03-18 | 10.209,702400 | +0,19% |
| 2011-03-17 | 10.190,465900 | +0,53% |
| 2011-03-16 | 10.137,063100 | -1,94% |
| 2011-03-11 | 10.337,253100 | -0,29% |
| 2011-03-10 | 10.366,872700 | -0,15% |
| 2011-03-09 | 10.382,539000 | +0,40% |
| 2011-03-08 | 10.341,488000 | -0,32% |
| 2011-03-07 | 10.375,120000 | +0,02% |
| 2011-03-04 | 10.373,322100 | +0,01% |
| 2011-03-03 | 10.372,724300 | +0,07% |
| 2011-03-02 | 10.365,903500 | -0,34% |
| 2011-03-01 | 10.401,606800 | -0,05% |
| 2011-02-28 | 10.407,232000 | +0,35% |
| 2011-02-25 | 10.371,212000 | +0,19% |
| 2011-02-24 | 10.351,945100 | +0,22% |
| 2011-02-23 | 10.329,566700 | -0,73% |
| 2011-02-22 | 10.405,719800 | -0,71% |
| 2011-02-21 | 10.479,798500 | +0,57% |
| 2011-02-18 | 10.419,923500 | +0,06% |
| 2011-02-17 | 10.414,139800 | +0,02% |
| 2011-02-16 | 10.412,504900 | +0,02% |
| 2011-02-15 | 10.410,870000 | +0,02% |
| 2011-02-14 | 10.409,107200 | +0,20% |
| 2011-02-11 | 10.388,673000 | -0,01% |
| 2011-02-10 | 10.390,144400 | -0,16% |
| 2011-02-09 | 10.407,146000 | -0,12% |
| 2011-02-08 | 10.420,006100 | +0,22% |
| 2011-02-07 | 10.396,629100 | +0,27% |
| 2011-02-04 | 10.368,841500 | +0,51% |
| 2011-02-03 | 10.316,525200 | -0,72% |
| 2011-02-02 | 10.391,640500 | +0,72% |
| 2011-02-01 | 10.317,404800 | +1,01% |
| 2011-01-31 | 10.214,126700 | -1,44% |
| 2011-01-28 | 10.363,835700 | +0,07% |
| 2011-01-27 | 10.356,171800 | -0,04% |
| 2011-01-26 | 10.359,935500 | -0,30% |
| 2011-01-25 | 10.390,624700 | +0,13% |
| 2011-01-24 | 10.376,769900 | +0,38% |
| 2011-01-21 | 10.337,278100 | -0,04% |
| 2011-01-20 | 10.341,039600 | -0,35% |
| 2011-01-19 | 10.376,924900 | +0,31% |
| 2011-01-18 | 10.344,417600 | -0,02% |
| 2011-01-17 | 10.346,106600 | +0,00% |
| 2011-01-14 | 10.345,992200 | +0,08% |
| 2011-01-13 | 10.337,318700 | +0,65% |
| 2011-01-12 | 10.270,615100 | +0,19% |
| 2011-01-11 | 10.251,579100 | -0,28% |
| 2011-01-10 | 10.280,210600 | -0,18% |
| 2011-01-07 | 10.298,748900 | +0,04% |
| 2011-01-06 | 10.294,220400 | +0,12% |
| 2011-01-05 | 10.281,401900 | +0,15% |
| 2011-01-04 | 10.266,510900 | +0,10% |
| 2011-01-03 | 10.255,764900 | +0,16% |
| 2010-12-31 | 10.239,070600 | -0,27% |
| 2010-12-30 | 10.266,666000 | -0,10% |
| 2010-12-29 | 10.276,645000 | +0,01% |
| 2010-12-28 | 10.275,225200 | -0,12% |
| 2010-12-27 | 10.287,276700 | -0,05% |
| 2010-12-23 | 10.291,911200 | +0,01% |
| 2010-12-22 | 10.291,057100 | +0,81% |
| 2010-12-21 | 10.208,131700 | -0,57% |
| 2010-12-20 | 10.266,707200 | +0,73% |
| 2010-12-17 | 10.192,658900 | -0,86% |
| 2010-12-16 | 10.281,382500 | +0,29% |
| 2010-12-15 | 10.251,985500 | -0,06% |
| 2010-12-14 | 10.257,820000 | -0,03% |
| 2010-12-13 | 10.260,546300 | +0,10% |
| 2010-12-11 | 10.250,458000 | +0,01% |
| 2010-12-10 | 10.249,040100 | -0,01% |
| 2010-12-09 | 10.249,694200 | +0,24% |
| 2010-12-08 | 10.225,482900 | +0,30% |
| 2010-12-07 | 10.195,055100 | -0,35% |
| 2010-12-06 | 10.230,935500 | -0,04% |
| 2010-12-03 | 10.234,970200 | +0,22% |
| 2010-12-02 | 10.212,830900 | +0,58% |
| 2010-12-01 | 10.154,429500 | -0,25% |
| 2010-11-30 | 10.179,956700 | -0,46% |
| 2010-11-29 | 10.227,233800 | -0,10% |
| 2010-11-26 | 10.237,484900 | -0,12% |
| 2010-11-25 | 10.249,535900 | +0,02% |
| 2010-11-24 | 10.247,081900 | -0,39% |
| 2010-11-23 | 10.287,106500 | +0,34% |
| 2010-11-22 | 10.252,534500 | -0,71% |
| 2010-11-19 | 10.325,985600 | +0,27% |
| 2010-11-18 | 10.298,666000 | +0,02% |
| 2010-11-17 | 10.296,212000 | +0,03% |
| 2010-11-16 | 10.292,721900 | -0,14% |
| 2010-11-15 | 10.306,817400 | -0,12% |
| 2010-11-12 | 10.319,129400 | -0,53% |
| 2010-11-11 | 10.373,593500 | +0,16% |
| 2010-11-10 | 10.356,934400 | +0,14% |
| 2010-11-09 | 10.342,111800 | -0,21% |
| 2010-11-08 | 10.363,384700 | +0,11% |
| 2010-11-05 | 10.351,998200 | +0,28% |
| 2010-11-04 | 10.322,777200 | -0,03% |
| 2010-11-03 | 10.325,425400 | -0,04% |
| 2010-11-02 | 10.329,860700 | -0,23% |
| 2010-10-29 | 10.353,427000 | +0,34% |
| 2010-10-28 | 10.317,917500 | -0,10% |
| 2010-10-27 | 10.327,733500 | -0,04% |
| 2010-10-26 | 10.331,478500 | -0,43% |
| 2010-10-25 | 10.375,693900 | +0,02% |
| 2010-10-22 | 10.373,774700 | +0,37% |
| 2010-10-21 | 10.335,024800 | +0,00% |
| 2010-10-20 | 10.334,722400 | -0,44% |
| 2010-10-19 | 10.379,950000 | +0,40% |
| 2010-10-18 | 10.338,103300 | +0,13% |
| 2010-10-15 | 10.325,064000 | -0,16% |
| 2010-10-14 | 10.341,944700 | +0,67% |
| 2010-10-13 | 10.272,906000 | -0,19% |
| 2010-10-12 | 10.292,819200 | -0,07% |
| 2010-10-11 | 10.299,591700 | -0,06% |
| 2010-10-08 | 10.305,757900 | +0,06% |
| 2010-10-07 | 10.299,389900 | +0,27% |
| 2010-10-06 | 10.271,770800 | +0,59% |
| 2010-10-05 | 10.211,842000 | -0,18% |
| 2010-10-04 | 10.230,399700 | +0,30% |
| 2010-10-01 | 10.200,294100 | -0,48% |
| 2010-09-30 | 10.249,510700 | -0,40% |
| 2010-09-29 | 10.290,642600 | +0,10% |
| 2010-09-28 | 10.280,234000 | -0,20% |
| 2010-09-27 | 10.301,153900 | +0,68% |
| 2010-09-24 | 10.231,525100 | -0,29% |
| 2010-09-23 | 10.261,540400 | -0,50% |
| 2010-09-22 | 10.312,699500 | +0,11% |
| 2010-09-21 | 10.301,293100 | +0,28% |
| 2010-09-20 | 10.272,653900 | -0,31% |
| 2010-09-17 | 10.304,137400 | -0,19% |
| 2010-09-16 | 10.324,077900 | -0,07% |
| 2010-09-15 | 10.330,861400 | +0,11% |
| 2010-09-14 | 10.319,427600 | +0,30% |
| 2010-09-13 | 10.288,764300 | +0,26% |
| 2010-09-10 | 10.262,559400 | +0,41% |
| 2010-09-09 | 10.220,763300 | +0,18% |
| 2010-09-08 | 10.202,244900 | -0,35% |
| 2010-09-07 | 10.238,378600 | +0,03% |
| 2010-09-06 | 10.235,041300 | +0,35% |
| 2010-09-03 | 10.199,682400 | +0,05% |
| 2010-09-02 | 10.194,250100 | +0,65% |
| 2010-09-01 | 10.128,255500 | +0,05% |
| 2010-08-31 | 10.122,902200 | -0,22% |
| 2010-08-30 | 10.144,834300 | +0,27% |
| 2010-08-27 | 10.117,650800 | +0,18% |
| 2010-08-26 | 10.099,156900 | -0,06% |
| 2010-08-25 | 10.104,918600 | -0,32% |
| 2010-08-24 | 10.136,950000 | +0,03% |
| 2010-08-23 | 10.133,608400 | -0,76% |
| 2010-08-19 | 10.211,201100 | +0,03% |
| 2010-08-18 | 10.207,859600 | +0,34% |
| 2010-08-17 | 10.173,187900 | -0,08% |
| 2010-08-16 | 10.180,963600 | +0,03% |
| 2010-08-13 | 10.178,013600 | +0,10% |
| 2010-08-12 | 10.167,597500 | -0,78% |
| 2010-08-11 | 10.247,129500 | -0,24% |
| 2010-08-10 | 10.272,086200 | +0,47% |
| 2010-08-09 | 10.224,276100 | -0,47% |
| 2010-08-06 | 10.272,826600 | -0,08% |
| 2010-08-05 | 10.280,601800 | +0,22% |
| 2010-08-04 | 10.258,481600 | +0,59% |
| 2010-08-03 | 10.197,851100 | +0,08% |
| 2010-08-02 | 10.189,462200 | +0,01% |
| 2010-07-30 | 10.188,542500 | +1,15% |
| 2010-07-29 | 10.073,017600 | -0,72% |
| 2010-07-28 | 10.146,228200 | +0,01% |
| 2010-07-27 | 10.144,933800 | +0,27% |
| 2010-07-26 | 10.117,360600 | +0,07% |
| 2010-07-23 | 10.110,445000 | +0,45% |
| 2010-07-22 | 10.064,678800 | +0,04% |
| 2010-07-21 | 10.060,352200 | -0,06% |
| 2010-07-20 | 10.066,132800 | -0,09% |
| 2010-07-19 | 10.074,945400 | -0,39% |
| 2010-07-16 | 10.114,522900 | -0,21% |
| 2010-07-15 | 10.135,464300 | -0,11% |
| 2010-07-14 | 10.146,298500 | +0,46% |
| 2010-07-13 | 10.099,521700 | -0,03% |
| 2010-07-12 | 10.102,270100 | +0,10% |
| 2010-07-09 | 10.092,322400 | +0,29% |
| 2010-07-08 | 10.062,727800 | +0,35% |
| 2010-07-07 | 10.028,079600 | +0,20% |
| 2010-07-06 | 10.007,581400 | +0,00% |
| 2010-07-05 | 10.007,297700 | +0,08% |
| 2010-07-02 | 9.999,371500 | -0,14% |
| 2010-07-01 | 10.013,237900 | -0,04% |
| 2010-06-30 | 10.016,997000 | -0,45% |
| 2010-06-29 | 10.062,195700 | +0,14% |
| 2010-06-28 | 10.047,761900 | -0,11% |
| 2010-06-25 | 10.059,039400 | -0,39% |
| 2010-06-24 | 10.098,170600 | -0,22% |
| 2010-06-23 | 10.120,120200 | -0,28% |
| 2010-06-22 | 10.148,133500 | +0,04% |
| 2010-06-21 | 10.143,807200 | +0,15% |
| 2010-06-18 | 10.128,807200 | +0,08% |
| 2010-06-17 | 10.120,438500 | -0,02% |
| 2010-06-16 | 10.122,175900 | +0,22% |
| 2010-06-15 | 10.099,658700 | +0,09% |
| 2010-06-14 | 10.090,279200 | +0,10% |
| 2010-06-11 | 10.080,331700 | +0,41% |
| 2010-06-10 | 10.039,623200 | +0,03% |
| 2010-06-09 | 10.036,307300 | -0,01% |
| 2010-06-08 | 10.037,034000 | -0,07% |
| 2010-06-07 | 10.043,824500 | -0,57% |
| 2010-06-04 | 10.101,588300 | +0,11% |
| 2010-06-03 | 10.090,187800 | +0,12% |
| 2010-06-02 | 10.077,776600 | +0,02% |
| 2010-06-01 | 10.075,471500 | -0,17% |
| 2010-05-31 | 10.092,368000 | -0,18% |
| 2010-05-28 | 10.110,839600 | +0,90% |
| 2010-05-27 | 10.020,157800 | -0,28% |
| 2010-05-26 | 10.048,216600 | -0,28% |
| 2010-05-25 | 10.076,275300 | +0,00% |
| 2010-05-21 | 10.076,160700 | -0,23% |
| 2010-05-20 | 10.099,157400 | -0,37% |
| 2010-05-19 | 10.136,323300 | +0,16% |
| 2010-05-18 | 10.119,848700 | +0,12% |
| 2010-05-17 | 10.107,417100 | -0,80% |
| 2010-05-14 | 10.188,509900 | -0,21% |
| 2010-05-13 | 10.209,450500 | +0,28% |
| 2010-05-12 | 10.180,832700 | -0,25% |
| 2010-05-11 | 10.205,838300 | +1,29% |
| 2010-05-10 | 10.076,042200 | +0,01% |
| 2010-05-07 | 10.075,172500 | -0,65% |
| 2010-05-06 | 10.140,647400 | -0,33% |
| 2010-05-05 | 10.173,746700 | -0,90% |
| 2010-05-04 | 10.266,540600 | +0,12% |
| 2010-05-03 | 10.254,110200 | -0,29% |
| 2010-04-30 | 10.283,593500 | +1,77% |
| 2010-04-29 | 10.105,231400 | -1,50% |
| 2010-04-28 | 10.258,781500 | -0,98% |
| 2010-04-27 | 10.360,425000 | +0,05% |
| 2010-04-26 | 10.354,820600 | +0,37% |
| 2010-04-23 | 10.316,760400 | -0,37% |
| 2010-04-22 | 10.354,662200 | -0,30% |
| 2010-04-21 | 10.385,481700 | +0,48% |
| 2010-04-20 | 10.335,359400 | 0,00% |
| 2010-04-19 | 10.335,825700 | -0,62% |
| 2010-04-16 | 10.399,954700 | +0,14% |
| 2010-04-15 | 10.385,244500 | +0,31% |
| 2010-04-14 | 10.353,312400 | -0,09% |
| 2010-04-13 | 10.362,879000 | +0,09% |
| 2010-04-12 | 10.353,223100 | +0,54% |
| 2010-04-09 | 10.297,993400 | -0,18% |
| 2010-04-08 | 10.316,647900 | -0,28% |
| 2010-04-07 | 10.345,410300 | +0,21% |
| 2010-04-06 | 10.323,640300 | +0,51% |
| 2010-04-02 | 10.270,944900 | +0,02% |
| 2010-04-01 | 10.269,387900 | +0,03% |
| 2010-03-31 | 10.265,809900 | -0,19% |
| 2010-03-30 | 10.285,476500 | +0,33% |
| 2010-03-29 | 10.251,578800 | -0,14% |
| 2010-03-26 | 10.266,110000 | +0,28% |
| 2010-03-25 | 10.237,265500 | +0,04% |
| 2010-03-24 | 10.233,683600 | +0,19% |
| 2010-03-23 | 10.213,935800 | -0,04% |
| 2010-03-22 | 10.218,442400 | -0,04% |
| 2010-03-19 | 10.222,866700 | -0,12% |
| 2010-03-18 | 10.235,302400 | +0,49% |
| 2010-03-17 | 10.185,311500 | -0,10% |
| 2010-03-16 | 10.195,891700 | -0,03% |
| 2010-03-12 | 10.198,760700 | +0,09% |
| 2010-03-11 | 10.189,113500 | +0,31% |
| 2010-03-10 | 10.157,217500 | -0,07% |
| 2010-03-09 | 10.164,762600 | +0,07% |
| 2010-03-08 | 10.158,149300 | +0,44% |
| 2010-03-05 | 10.114,038000 | +0,22% |
| 2010-03-04 | 10.092,240200 | +0,03% |
| 2010-03-03 | 10.089,672400 | +0,20% |
| 2010-03-02 | 10.069,917400 | +0,06% |
| 2010-03-01 | 10.064,285500 | +0,25% |
| 2010-02-26 | 10.039,681800 | +0,23% |
| 2010-02-25 | 10.017,014800 | +0,12% |
| 2010-02-24 | 10.005,370100 | -0,84% |
| 2010-02-23 | 10.090,632600 | +0,43% |
| 2010-02-22 | 10.047,685700 | -0,10% |
| 2010-02-19 | 10.058,197200 | +0,03% |
| 2010-02-18 | 10.055,631200 | +0,35% |
| 2010-02-17 | 10.020,692300 | +0,39% |
| 2010-02-16 | 9.981,706900 | +0,11% |
| 2010-02-15 | 9.971,044700 | -0,20% |
| 2010-02-12 | 9.990,658800 | -0,14% |
| 2010-02-11 | 10.004,277700 | -0,02% |
| 2010-02-10 | 10.006,770700 | +0,01% |
| 2010-02-09 | 10.006,231900 | +0,17% |
| 2010-02-08 | 9.989,509000 | -0,50% |
| 2010-02-05 | 10.039,478600 | -0,86% |
| 2010-02-04 | 10.126,942100 | -0,21% |
| 2010-02-03 | 10.148,655100 | +0,22% |
| 2010-02-02 | 10.126,871800 | +0,29% |
| 2010-02-01 | 10.098,007600 | +1,71% |
| 2010-01-29 | 9.928,457200 | -1,85% |
| 2010-01-28 | 10.115,924900 | -0,09% |
| 2010-01-27 | 10.125,177200 | -0,01% |
| 2010-01-26 | 10.126,337000 | -0,12% |
| 2010-01-25 | 10.138,623900 | -0,19% |
| 2010-01-22 | 10.158,288200 | -0,27% |
| 2010-01-21 | 10.185,748100 | -0,35% |
| 2010-01-20 | 10.221,300400 | +0,03% |
| 2010-01-19 | 10.218,414100 | 0,00% |
| 2010-01-18 | 10.218,562200 | -0,36% |
| 2010-01-15 | 10.255,416100 | +0,16% |
| 2010-01-14 | 10.239,380300 | +0,17% |
| 2010-01-13 | 10.222,329600 | -0,24% |
| 2010-01-12 | 10.246,749700 | +0,12% |
| 2010-01-11 | 10.234,762000 | -0,06% |
| 2010-01-08 | 10.241,275100 | +0,10% |
| 2010-01-07 | 10.231,310100 | +0,03% |
| 2010-01-06 | 10.228,424400 | +0,12% |
| 2010-01-05 | 10.216,436900 | +0,44% |
| 2010-01-04 | 10.172,086600 | +0,09% |
| 2009-12-31 | 10.162,566000 | -0,15% |
| 2009-12-30 | 10.177,884500 | +0,01% |
| 2009-12-29 | 10.177,021600 | +0,14% |
| 2009-12-28 | 10.163,008200 | +0,19% |
| 2009-12-23 | 10.143,522200 | +0,17% |
| 2009-12-22 | 10.126,477900 | +0,30% |
| 2009-12-21 | 10.096,286500 | -0,18% |
| 2009-12-19 | 10.114,786000 | +0,02% |
| 2009-12-18 | 10.112,903700 | -0,35% |
| 2009-12-17 | 10.148,428700 | +0,16% |
| 2009-12-16 | 10.132,400100 | +0,16% |
| 2009-12-15 | 10.116,370100 | +0,08% |
| 2009-12-14 | 10.108,427600 | +0,05% |
| 2009-12-11 | 10.103,815400 | +0,36% |
| 2009-12-10 | 10.067,577900 | -0,24% |
| 2009-12-09 | 10.091,980500 | -0,40% |
| 2009-12-08 | 10.132,551500 | -0,23% |
| 2009-12-07 | 10.155,942200 | +0,30% |
| 2009-12-04 | 10.126,064900 | +0,09% |
| 2009-12-03 | 10.117,049200 | +0,82% |
| 2009-12-02 | 10.034,367900 | -0,42% |
| 2009-12-01 | 10.077,014300 | -0,24% |
| 2009-11-30 | 10.101,457300 | +0,17% |
| 2009-11-27 | 10.084,705300 | -0,64% |
| 2009-11-26 | 10.149,607000 | +0,23% |
| 2009-11-25 | 10.126,485900 | -0,01% |
| 2009-11-24 | 10.127,647000 | +0,35% |
| 2009-11-23 | 10.092,384800 | -0,19% |
| 2009-11-20 | 10.112,053800 | -0,31% |
| 2009-11-19 | 10.143,566800 | -0,14% |
| 2009-11-18 | 10.157,879900 | -0,07% |
| 2009-11-17 | 10.165,110700 | +0,14% |
| 2009-11-16 | 10.151,094700 | +0,06% |
| 2009-11-13 | 10.145,469700 | +0,02% |
| 2009-11-12 | 10.143,594700 | +0,29% |
| 2009-11-11 | 10.114,332900 | +0,18% |
| 2009-11-10 | 10.096,286400 | +0,30% |
| 2009-11-09 | 10.066,111000 | -0,03% |
| 2009-11-06 | 10.069,567100 | +0,37% |
| 2009-11-05 | 10.032,302900 | +0,04% |
| 2009-11-04 | 10.028,398800 | -0,18% |
| 2009-11-03 | 10.046,641000 | +0,24% |
| 2009-11-02 | 10.022,677300 | -0,70% |
| 2009-10-30 | 10.093,801300 | -0,12% |
| 2009-10-29 | 10.105,990000 | -0,54% |
| 2009-10-28 | 10.160,496500 | -0,76% |
| 2009-10-27 | 10.238,280900 | -2,83% |
| 2009-10-26 | 10.536,065300 | -1,23% |
| 2009-10-22 | 10.667,203000 | +0,06% |
| 2009-10-21 | 10.660,987400 | +0,19% |
| 2009-10-20 | 10.640,771900 | +0,78% |
| 2009-10-19 | 10.558,418000 | -1,09% |
| 2009-10-16 | 10.674,983700 | -0,11% |
| 2009-10-15 | 10.686,695100 | +0,89% |
| 2009-10-14 | 10.592,381300 | -0,72% |
| 2009-10-13 | 10.669,250100 | +0,10% |
| 2009-10-12 | 10.659,025900 | +0,31% |
| 2009-10-09 | 10.626,351400 | +0,66% |
| 2009-10-08 | 10.557,064300 | +0,10% |
| 2009-10-07 | 10.546,809300 | +1,76% |
| 2009-10-06 | 10.364,419200 | +0,38% |
| 2009-10-05 | 10.325,176400 | -1,16% |
| 2009-10-02 | 10.446,632200 | -1,49% |
| 2009-10-01 | 10.604,544600 | +0,32% |
| 2009-09-30 | 10.570,303500 | +0,30% |
| 2009-09-29 | 10.539,064800 | +0,59% |
| 2009-09-28 | 10.476,762900 | -0,33% |
| 2009-09-25 | 10.511,160300 | -1,44% |
| 2009-09-24 | 10.665,113400 | +0,11% |
| 2009-09-23 | 10.653,884800 | +0,18% |
| 2009-09-22 | 10.634,651500 | -0,18% |
| 2009-09-21 | 10.653,457700 | +0,30% |
| 2009-09-18 | 10.621,784800 | +0,34% |
| 2009-09-17 | 10.585,533900 | +1,08% |
| 2009-09-16 | 10.472,199900 | -0,16% |
| 2009-09-15 | 10.489,002400 | -0,66% |
| 2009-09-14 | 10.558,855100 | -0,05% |
| 2009-09-11 | 10.564,219600 | +0,49% |
| 2009-09-10 | 10.512,957400 | +0,35% |
| 2009-09-09 | 10.476,702300 | +0,13% |
| 2009-09-08 | 10.463,477500 | +0,77% |
| 2009-09-07 | 10.383,196400 | +0,83% |
| 2009-09-04 | 10.297,483200 | -0,04% |
| 2009-09-03 | 10.301,305000 | -0,94% |
| 2009-09-02 | 10.399,102700 | -1,10% |
| 2009-09-01 | 10.514,902800 | -0,27% |
| 2009-08-31 | 10.543,691400 | +0,65% |
| 2009-08-29 | 10.475,251900 | +0,02% |
| 2009-08-28 | 10.473,036400 | -0,56% |
| 2009-08-27 | 10.531,818900 | +0,23% |
| 2009-08-26 | 10.507,498600 | +1,03% |
| 2009-08-25 | 10.400,349200 | +0,20% |
| 2009-08-24 | 10.379,119700 | +1,22% |
| 2009-08-19 | 10.253,957800 | +0,31% |
| 2009-08-18 | 10.222,720800 | -1,26% |
| 2009-08-17 | 10.353,603500 | -0,25% |
| 2009-08-14 | 10.379,975400 | +0,50% |
| 2009-08-13 | 10.328,728100 | +0,21% |
| 2009-08-12 | 10.307,500000 | -0,49% |
| 2009-08-11 | 10.358,307100 | +0,39% |
| 2009-08-10 | 10.318,075700 | +0,42% |
| 2009-08-07 | 10.275,414600 | +0,74% |
| 2009-08-06 | 10.200,168600 | -0,32% |
| 2009-08-05 | 10.232,968000 | +0,00% |
| 2009-08-04 | 10.232,753500 | +0,72% |
| 2009-08-03 | 10.159,508300 | -0,17% |
| 2009-07-31 | 10.176,872500 | +1,35% |
| 2009-07-30 | 10.041,601200 | +2,13% |
| 2009-07-29 | 9.832,296600 | -2,21% |
| 2009-07-28 | 10.054,634500 | +0,40% |
| 2009-07-27 | 10.014,336200 | +0,22% |
| 2009-07-24 | 9.992,474100 | +0,45% |
| 2009-07-23 | 9.948,176100 | +0,02% |
| 2009-07-22 | 9.945,892100 | +0,14% |
| 2009-07-21 | 9.931,604100 | +0,24% |
| 2009-07-20 | 9.908,313100 | +0,17% |
| 2009-07-17 | 9.891,448700 | +0,15% |
| 2009-07-16 | 9.876,162100 | +0,06% |
| 2009-07-15 | 9.869,877300 | +0,37% |
| 2009-07-14 | 9.833,586400 | +0,06% |
| 2009-07-13 | 9.827,299700 | -0,05% |
| 2009-07-10 | 9.832,449700 | +0,05% |
| 2009-07-09 | 9.827,165300 | -0,27% |
| 2009-07-08 | 9.853,883200 | -0,11% |
| 2009-07-07 | 9.864,600400 | -0,22% |
| 2009-07-06 | 9.886,318500 | +0,10% |
| 2009-07-03 | 9.876,466400 | -0,52% |
| 2009-07-02 | 9.928,180700 | +0,26% |
| 2009-07-01 | 9.902,896800 | -0,26% |
| 2009-06-30 | 9.928,613600 | +0,06% |
| 2009-06-29 | 9.922,329700 | +0,01% |
| 2009-06-26 | 9.921,478000 | -0,10% |
| 2009-06-25 | 9.931,194100 | +0,30% |
| 2009-06-24 | 9.901,910100 | -0,19% |
| 2009-06-23 | 9.920,559400 | +0,41% |
| 2009-06-22 | 9.880,303900 | -0,56% |
| 2009-06-19 | 9.935,510000 | +0,24% |
| 2009-06-18 | 9.912,206800 | -0,15% |
| 2009-06-17 | 9.926,938800 | -0,35% |
| 2009-06-16 | 9.961,689200 | -0,56% |
| 2009-06-15 | 10.017,459100 | -0,14% |
| 2009-06-12 | 10.031,623500 | +0,30% |
| 2009-06-11 | 10.001,315100 | +0,17% |
| 2009-06-10 | 9.984,018200 | +0,66% |
| 2009-06-09 | 9.918,721800 | -0,99% |
| 2009-06-08 | 10.017,438200 | +0,43% |
| 2009-06-05 | 9.974,456600 | +0,50% |
| 2009-06-04 | 9.925,233100 | -0,55% |
| 2009-06-03 | 9.979,973800 | -0,25% |
| 2009-06-02 | 10.004,702000 | -0,15% |
| 2009-05-29 | 10.019,578400 | +0,58% |
| 2009-05-28 | 9.962,272100 | -0,19% |
| 2009-05-27 | 9.980,997700 | -0,03% |
| 2009-05-26 | 9.983,716600 | -0,02% |
| 2009-05-25 | 9.985,435000 | -0,21% |
| 2009-05-22 | 10.006,594900 | +0,20% |
| 2009-05-21 | 9.986,292400 | -0,28% |
| 2009-05-20 | 10.014,025200 | – |