Aktuális árfolyam
10.017,8733
2011-06-07
Eszközérték
880 M
Forint
Hozam (1 év)
+0,01%
Évesített hozam (CAGR)
+0,00%
Maximum ár
10.018,2465
Minimum ár
8.628,1072
Volatilitás
7,36%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-06-07 | 10.017,873347 | 0,00% |
| 2011-06-06 | 10.018,246472 | +0,06% |
| 2011-06-03 | 10.012,262701 | +0,02% |
| 2011-06-02 | 10.010,336203 | +0,02% |
| 2011-06-01 | 10.008,340212 | +0,02% |
| 2011-05-31 | 10.006,344232 | +0,02% |
| 2011-05-30 | 10.004,344084 | +0,06% |
| 2011-05-27 | 9.998,360290 | +0,02% |
| 2011-05-26 | 9.996,364322 | +0,02% |
| 2011-05-25 | 9.994,368342 | +0,02% |
| 2011-05-24 | 9.992,372351 | +0,02% |
| 2011-05-23 | 9.990,372203 | +0,06% |
| 2011-05-20 | 9.984,388443 | +0,02% |
| 2011-05-19 | 9.982,392452 | +0,02% |
| 2011-05-18 | 9.980,396460 | +0,02% |
| 2011-05-17 | 9.978,400492 | +0,02% |
| 2011-05-16 | 9.976,577995 | +0,06% |
| 2011-05-13 | 9.970,594201 | +0,02% |
| 2011-05-12 | 9.968,598187 | +0,02% |
| 2011-05-11 | 9.966,602184 | +0,02% |
| 2011-05-10 | 9.964,606182 | +0,02% |
| 2011-05-09 | 9.962,605943 | +0,06% |
| 2011-05-06 | 9.956,622149 | +0,02% |
| 2011-05-05 | 9.954,626146 | +0,02% |
| 2011-05-04 | 9.952,630132 | +0,02% |
| 2011-05-03 | 9.950,703600 | +0,02% |
| 2011-05-02 | 9.948,703361 | +0,06% |
| 2011-04-29 | 9.942,719578 | +0,02% |
| 2011-04-28 | 9.940,723564 | +0,02% |
| 2011-04-27 | 9.938,727550 | +0,02% |
| 2011-04-26 | 9.936,725204 | +0,08% |
| 2011-04-22 | 9.928,747514 | +0,02% |
| 2011-04-21 | 9.926,751523 | +0,02% |
| 2011-04-20 | 9.924,755498 | +0,02% |
| 2011-04-19 | 9.922,759484 | +0,02% |
| 2011-04-18 | 9.920,759267 | +0,06% |
| 2011-04-15 | 9.914,775485 | +0,02% |
| 2011-04-14 | 9.912,779459 | +0,02% |
| 2011-04-13 | 9.910,783446 | +0,02% |
| 2011-04-12 | 9.908,787454 | +0,02% |
| 2011-04-11 | 9.906,787215 | +0,06% |
| 2011-04-08 | 9.900,803421 | +0,02% |
| 2011-04-07 | 9.898,807407 | +0,02% |
| 2011-04-06 | 9.896,811405 | +0,02% |
| 2011-04-05 | 9.894,815391 | +0,02% |
| 2011-04-04 | 9.892,884633 | +0,06% |
| 2011-04-01 | 9.886,900828 | +0,02% |
| 2011-03-31 | 9.884,904825 | +0,02% |
| 2011-03-30 | 9.882,908823 | +0,02% |
| 2011-03-29 | 9.880,912809 | +0,02% |
| 2011-03-28 | 9.878,912570 | +0,06% |
| 2011-03-25 | 9.872,928764 | +0,02% |
| 2011-03-24 | 9.870,932784 | +0,02% |
| 2011-03-23 | 9.868,936770 | +0,02% |
| 2011-03-22 | 9.866,940745 | +0,02% |
| 2011-03-21 | 9.864,942647 | +0,04% |
| 2011-03-19 | 9.860,952726 | +0,02% |
| 2011-03-18 | 9.858,956723 | +0,02% |
| 2011-03-17 | 9.856,960721 | +0,02% |
| 2011-03-16 | 9.854,956245 | +0,10% |
| 2011-03-11 | 9.844,984660 | +0,02% |
| 2011-03-10 | 9.842,988668 | +0,02% |
| 2011-03-09 | 9.840,992654 | +0,02% |
| 2011-03-08 | 9.838,996640 | +0,02% |
| 2011-03-07 | 9.836,996413 | +0,06% |
| 2011-03-04 | 9.831,012607 | +0,02% |
| 2011-03-03 | 9.829,016616 | +0,02% |
| 2011-03-02 | 9.827,087795 | +0,02% |
| 2011-03-01 | 9.825,091781 | +0,02% |
| 2011-02-28 | 9.823,091519 | +0,06% |
| 2011-02-25 | 9.817,107725 | +0,02% |
| 2011-02-24 | 9.815,111734 | +0,02% |
| 2011-02-23 | 9.813,115731 | +0,02% |
| 2011-02-22 | 9.811,119706 | +0,02% |
| 2011-02-21 | 9.809,119467 | +0,06% |
| 2011-02-18 | 9.803,135673 | +0,02% |
| 2011-02-17 | 9.801,139681 | +0,02% |
| 2011-02-16 | 9.799,143656 | +0,02% |
| 2011-02-15 | 9.797,147642 | +0,02% |
| 2011-02-14 | 9.795,147414 | +0,06% |
| 2011-02-11 | 9.789,163609 | +0,02% |
| 2011-02-10 | 9.787,167606 | +0,02% |
| 2011-02-09 | 9.785,171604 | +0,02% |
| 2011-02-08 | 9.783,175590 | +0,02% |
| 2011-02-07 | 9.781,175339 | +0,06% |
| 2011-02-04 | 9.775,191556 | +0,02% |
| 2011-02-03 | 9.773,195542 | +0,02% |
| 2011-02-02 | 9.771,266721 | +0,02% |
| 2011-02-01 | 9.769,270719 | +0,02% |
| 2011-01-31 | 9.767,270480 | +0,06% |
| 2011-01-28 | 9.761,286686 | +0,02% |
| 2011-01-27 | 9.759,290660 | +0,02% |
| 2011-01-26 | 9.757,294669 | +0,02% |
| 2011-01-25 | 9.755,298758 | +0,02% |
| 2011-01-24 | 9.753,298826 | +0,06% |
| 2011-01-21 | 9.747,315146 | +0,02% |
| 2011-01-20 | 9.745,319234 | +0,02% |
| 2011-01-19 | 9.743,323334 | +0,02% |
| 2011-01-18 | 9.741,327434 | +0,02% |
| 2011-01-17 | 9.739,327502 | +0,06% |
| 2011-01-14 | 9.733,343822 | +0,02% |
| 2011-01-13 | 9.731,347911 | +0,02% |
| 2011-01-12 | 9.729,352011 | +0,02% |
| 2011-01-11 | 9.727,356111 | +0,02% |
| 2011-01-10 | 9.725,527008 | +0,06% |
| 2011-01-07 | 9.719,543305 | +0,02% |
| 2011-01-06 | 9.717,547371 | +0,02% |
| 2011-01-05 | 9.715,551448 | +0,02% |
| 2011-01-04 | 9.713,622718 | +0,02% |
| 2011-01-03 | 9.711,622718 | +0,06% |
| 2010-12-31 | 9.705,639015 | +0,02% |
| 2010-12-30 | 9.703,643069 | +0,02% |
| 2010-12-29 | 9.701,647158 | +0,02% |
| 2010-12-28 | 9.699,651235 | +0,02% |
| 2010-12-27 | 9.697,649197 | +0,08% |
| 2010-12-23 | 9.689,671587 | +0,02% |
| 2010-12-22 | 9.687,675664 | +0,02% |
| 2010-12-21 | 9.685,679843 | +0,02% |
| 2010-12-20 | 9.683,680162 | +0,06% |
| 2010-12-17 | 9.677,696562 | +0,02% |
| 2010-12-16 | 9.675,700741 | +0,02% |
| 2010-12-15 | 9.673,704921 | +0,02% |
| 2010-12-14 | 9.671,709112 | +0,02% |
| 2010-12-13 | 9.669,711344 | +0,04% |
| 2010-12-11 | 9.665,721651 | +0,02% |
| 2010-12-10 | 9.663,725819 | +0,02% |
| 2010-12-09 | 9.661,730010 | +0,02% |
| 2010-12-08 | 9.659,734178 | +0,02% |
| 2010-12-07 | 9.657,738358 | +0,02% |
| 2010-12-06 | 9.655,738347 | +0,06% |
| 2010-12-03 | 9.649,719567 | +0,02% |
| 2010-12-02 | 9.647,780507 | +0,02% |
| 2010-12-01 | 9.645,774289 | +0,02% |
| 2010-11-30 | 9.643,768162 | +0,02% |
| 2010-11-29 | 9.641,758163 | +0,06% |
| 2010-11-26 | 9.635,743688 | +0,02% |
| 2010-11-25 | 9.633,737561 | +0,02% |
| 2010-11-24 | 9.631,731445 | +0,02% |
| 2010-11-23 | 9.629,725329 | +0,02% |
| 2010-11-22 | 9.627,715342 | +0,06% |
| 2010-11-19 | 9.621,700844 | +0,02% |
| 2010-11-18 | 9.619,694717 | +0,02% |
| 2010-11-17 | 9.617,688601 | +0,02% |
| 2010-11-16 | 9.615,682497 | +0,02% |
| 2010-11-15 | 9.613,672498 | +0,06% |
| 2010-11-12 | 9.607,658011 | +0,02% |
| 2010-11-11 | 9.605,651896 | +0,02% |
| 2010-11-10 | 9.603,645780 | +0,02% |
| 2010-11-09 | 9.601,639641 | +0,02% |
| 2010-11-08 | 9.599,629665 | +0,06% |
| 2010-11-05 | 9.593,615179 | +0,02% |
| 2010-11-04 | 9.591,609052 | +0,02% |
| 2010-11-03 | 9.589,670129 | +0,02% |
| 2010-11-02 | 9.587,658216 | +0,08% |
| 2010-10-29 | 9.579,639528 | +0,02% |
| 2010-10-28 | 9.577,633401 | +0,02% |
| 2010-10-27 | 9.575,627285 | +0,02% |
| 2010-10-26 | 9.573,621158 | +0,02% |
| 2010-10-25 | 9.571,611181 | +0,06% |
| 2010-10-22 | 9.565,596695 | +0,02% |
| 2010-10-21 | 9.563,590568 | +0,02% |
| 2010-10-20 | 9.561,584441 | +0,02% |
| 2010-10-19 | 9.559,578314 | +0,02% |
| 2010-10-18 | 9.557,568337 | +0,06% |
| 2010-10-15 | 9.551,553840 | +0,02% |
| 2010-10-14 | 9.549,547724 | +0,02% |
| 2010-10-13 | 9.547,541597 | +0,02% |
| 2010-10-12 | 9.545,535470 | +0,02% |
| 2010-10-11 | 9.543,525505 | +0,06% |
| 2010-10-08 | 9.537,510996 | +0,02% |
| 2010-10-07 | 9.535,504880 | +0,02% |
| 2010-10-06 | 9.533,498753 | +0,02% |
| 2010-10-05 | 9.531,492626 | +0,02% |
| 2010-10-04 | 9.529,549854 | +0,06% |
| 2010-10-01 | 9.523,535356 | +0,02% |
| 2010-09-30 | 9.521,529229 | +0,02% |
| 2010-09-29 | 9.519,523113 | +0,02% |
| 2010-09-28 | 9.517,516975 | +0,02% |
| 2010-09-27 | 9.515,506998 | +0,06% |
| 2010-09-24 | 9.509,492489 | +0,02% |
| 2010-09-23 | 9.507,486385 | +0,02% |
| 2010-09-22 | 9.505,480258 | +0,02% |
| 2010-09-21 | 9.503,474131 | +0,02% |
| 2010-09-20 | 9.501,464154 | +0,06% |
| 2010-09-17 | 9.495,449645 | +0,02% |
| 2010-09-16 | 9.493,443518 | +0,02% |
| 2010-09-15 | 9.491,437402 | +0,02% |
| 2010-09-14 | 9.489,431287 | +0,02% |
| 2010-09-13 | 9.487,421299 | +0,06% |
| 2010-09-10 | 9.481,406790 | +0,02% |
| 2010-09-09 | 9.479,400686 | +0,02% |
| 2010-09-08 | 9.477,394547 | +0,02% |
| 2010-09-07 | 9.475,388431 | +0,02% |
| 2010-09-06 | 9.473,378444 | +0,06% |
| 2010-09-03 | 9.467,363946 | +0,02% |
| 2010-09-02 | 9.465,425012 | +0,02% |
| 2010-09-01 | 9.463,418907 | +0,02% |
| 2010-08-31 | 9.461,412780 | +0,02% |
| 2010-08-30 | 9.459,402781 | +0,06% |
| 2010-08-27 | 9.453,388272 | +0,02% |
| 2010-08-26 | 9.451,382168 | +0,02% |
| 2010-08-25 | 9.449,376052 | +0,02% |
| 2010-08-24 | 9.447,369914 | +0,02% |
| 2010-08-23 | 9.445,357990 | +0,08% |
| 2010-08-19 | 9.437,339312 | +0,02% |
| 2010-08-18 | 9.435,333185 | +0,02% |
| 2010-08-17 | 9.433,327058 | +0,02% |
| 2010-08-16 | 9.431,317059 | +0,06% |
| 2010-08-13 | 9.425,302561 | +0,02% |
| 2010-08-12 | 9.423,296457 | +0,02% |
| 2010-08-11 | 9.421,290330 | +0,02% |
| 2010-08-10 | 9.419,284214 | +0,02% |
| 2010-08-09 | 9.417,274215 | +0,06% |
| 2010-08-06 | 9.411,259706 | +0,02% |
| 2010-08-05 | 9.409,253579 | +0,02% |
| 2010-08-04 | 9.407,247475 | +0,02% |
| 2010-08-03 | 9.405,308540 | +0,02% |
| 2010-08-02 | 9.403,298541 | +0,06% |
| 2010-07-30 | 9.397,284043 | +0,02% |
| 2010-07-29 | 9.395,277916 | +0,02% |
| 2010-07-28 | 9.393,271812 | +0,02% |
| 2010-07-27 | 9.391,265662 | +0,02% |
| 2010-07-26 | 9.389,255686 | +0,06% |
| 2010-07-23 | 9.383,241188 | +0,02% |
| 2010-07-22 | 9.381,235061 | +0,02% |
| 2010-07-21 | 9.379,228945 | +0,02% |
| 2010-07-20 | 9.377,222818 | +0,02% |
| 2010-07-19 | 9.375,212808 | +0,06% |
| 2010-07-16 | 9.369,198321 | +0,02% |
| 2010-07-15 | 9.367,192194 | +0,02% |
| 2010-07-14 | 9.365,186079 | +0,02% |
| 2010-07-13 | 9.363,179951 | +0,02% |
| 2010-07-12 | 9.361,169952 | +0,06% |
| 2010-07-09 | 9.355,155455 | +0,02% |
| 2010-07-08 | 9.353,149339 | +0,02% |
| 2010-07-07 | 9.351,143212 | +0,02% |
| 2010-07-06 | 9.349,137096 | +0,02% |
| 2010-07-05 | 9.347,127097 | +0,06% |
| 2010-07-02 | 9.341,179781 | +0,02% |
| 2010-07-01 | 9.339,173665 | +0,02% |
| 2010-06-30 | 9.337,167549 | +0,02% |
| 2010-06-29 | 9.335,161411 | +0,02% |
| 2010-06-28 | 9.333,151423 | +0,06% |
| 2010-06-25 | 9.327,136914 | +0,02% |
| 2010-06-24 | 9.325,130787 | +0,02% |
| 2010-06-23 | 9.323,124671 | +0,02% |
| 2010-06-22 | 9.321,118544 | +0,02% |
| 2010-06-21 | 9.319,108556 | +0,06% |
| 2010-06-18 | 9.313,094059 | +0,02% |
| 2010-06-17 | 9.311,087920 | +0,02% |
| 2010-06-16 | 9.309,081804 | +0,02% |
| 2010-06-15 | 9.307,075677 | +0,02% |
| 2010-06-14 | 9.305,065667 | +0,06% |
| 2010-06-11 | 9.299,051180 | +0,02% |
| 2010-06-10 | 9.297,045053 | +0,02% |
| 2010-06-09 | 9.295,038915 | +0,02% |
| 2010-06-08 | 9.293,032811 | +0,02% |
| 2010-06-07 | 9.291,022754 | +0,06% |
| 2010-06-04 | 9.285,570535 | +0,02% |
| 2010-06-03 | 9.283,751842 | +0,02% |
| 2010-06-02 | 9.282,000319 | +0,02% |
| 2010-06-01 | 9.280,181614 | +0,02% |
| 2010-05-31 | 9.278,359003 | +0,06% |
| 2010-05-28 | 9.272,906784 | +0,02% |
| 2010-05-27 | 9.271,088091 | +0,02% |
| 2010-05-26 | 9.269,269375 | +0,02% |
| 2010-05-25 | 9.267,444782 | +0,08% |
| 2010-05-21 | 9.260,175829 | +0,02% |
| 2010-05-20 | 9.258,357124 | +0,02% |
| 2010-05-19 | 9.256,538419 | +0,02% |
| 2010-05-18 | 9.254,719726 | +0,02% |
| 2010-05-17 | 9.252,897104 | +0,06% |
| 2010-05-14 | 9.247,444885 | +0,02% |
| 2010-05-13 | 9.245,626180 | +0,02% |
| 2010-05-12 | 9.243,807475 | +0,02% |
| 2010-05-11 | 9.241,988759 | +0,02% |
| 2010-05-10 | 9.240,166148 | +0,06% |
| 2010-05-07 | 9.234,713941 | +0,02% |
| 2010-05-06 | 9.232,895225 | +0,02% |
| 2010-05-05 | 9.231,076531 | +0,02% |
| 2010-05-04 | 9.229,325020 | +0,02% |
| 2010-05-03 | 9.227,502386 | +0,06% |
| 2010-04-30 | 9.222,050178 | +0,02% |
| 2010-04-29 | 9.220,231485 | +0,02% |
| 2010-04-28 | 9.218,412769 | +0,02% |
| 2010-04-27 | 9.216,593939 | +0,02% |
| 2010-04-26 | 9.214,770986 | +0,06% |
| 2010-04-23 | 9.209,318642 | +0,02% |
| 2010-04-22 | 9.207,499823 | +0,02% |
| 2010-04-21 | 9.205,681016 | +0,02% |
| 2010-04-20 | 9.203,862186 | +0,02% |
| 2010-04-19 | 9.202,039222 | +0,06% |
| 2010-04-16 | 9.196,586901 | +0,02% |
| 2010-04-15 | 9.194,768071 | +0,02% |
| 2010-04-14 | 9.192,949264 | +0,02% |
| 2010-04-13 | 9.191,130422 | +0,02% |
| 2010-04-12 | 9.189,307447 | +0,06% |
| 2010-04-09 | 9.183,855137 | +0,02% |
| 2010-04-08 | 9.182,036330 | +0,02% |
| 2010-04-07 | 9.180,217488 | +0,02% |
| 2010-04-06 | 9.178,392463 | +0,08% |
| 2010-04-02 | 9.171,190554 | +0,02% |
| 2010-04-01 | 9.169,371736 | +0,02% |
| 2010-03-31 | 9.167,552929 | +0,02% |
| 2010-03-30 | 9.165,733985 | +0,02% |
| 2010-03-29 | 9.163,910679 | +0,06% |
| 2010-03-26 | 9.158,458244 | +0,02% |
| 2010-03-25 | 9.156,639300 | +0,02% |
| 2010-03-24 | 9.154,820367 | +0,02% |
| 2010-03-23 | 9.153,001424 | +0,02% |
| 2010-03-22 | 9.151,178118 | +0,06% |
| 2010-03-19 | 9.145,725648 | +0,02% |
| 2010-03-18 | 9.143,906727 | +0,02% |
| 2010-03-17 | 9.142,087795 | +0,02% |
| 2010-03-16 | 9.140,262291 | +0,08% |
| 2010-03-12 | 9.132,993099 | +0,02% |
| 2010-03-11 | 9.131,174155 | +0,02% |
| 2010-03-10 | 9.129,355222 | +0,02% |
| 2010-03-09 | 9.127,536290 | +0,02% |
| 2010-03-08 | 9.125,712984 | +0,06% |
| 2010-03-05 | 9.120,260549 | +0,02% |
| 2010-03-04 | 9.118,441605 | +0,02% |
| 2010-03-03 | 9.116,622672 | +0,02% |
| 2010-03-02 | 9.114,866355 | +0,02% |
| 2010-03-01 | 9.113,043049 | +0,06% |
| 2010-02-26 | 9.107,590602 | +0,02% |
| 2010-02-25 | 9.105,771692 | +0,02% |
| 2010-02-24 | 9.103,952737 | +0,02% |
| 2010-02-23 | 9.102,133691 | +0,02% |
| 2010-02-22 | 9.100,310032 | +0,06% |
| 2010-02-19 | 9.094,857471 | +0,02% |
| 2010-02-18 | 9.093,038402 | +0,02% |
| 2010-02-17 | 9.091,219367 | +0,02% |
| 2010-02-16 | 9.089,400321 | +0,02% |
| 2010-02-15 | 9.087,576662 | +0,06% |
| 2010-02-12 | 9.082,124113 | +0,02% |
| 2010-02-11 | 9.080,305055 | +0,02% |
| 2010-02-10 | 9.078,485986 | +0,02% |
| 2010-02-09 | 9.076,666940 | +0,02% |
| 2010-02-08 | 9.074,843270 | +0,06% |
| 2010-02-05 | 9.069,390721 | +0,02% |
| 2010-02-04 | 9.067,571674 | +0,02% |
| 2010-02-03 | 9.065,752628 | +0,02% |
| 2010-02-02 | 9.063,996230 | +0,02% |
| 2010-02-01 | 9.062,172560 | +0,06% |
| 2010-01-29 | 9.056,720000 | +0,02% |
| 2010-01-28 | 9.054,900953 | +0,02% |
| 2010-01-27 | 9.053,081907 | +0,02% |
| 2010-01-26 | 9.051,262724 | +0,02% |
| 2010-01-25 | 9.049,438758 | +0,06% |
| 2010-01-22 | 9.043,986083 | +0,02% |
| 2010-01-21 | 9.042,303575 | +0,02% |
| 2010-01-20 | 9.040,484392 | +0,02% |
| 2010-01-19 | 9.038,665198 | +0,02% |
| 2010-01-18 | 9.036,841140 | +0,06% |
| 2010-01-15 | 9.031,388454 | +0,02% |
| 2010-01-14 | 9.029,569271 | +0,02% |
| 2010-01-13 | 9.027,750088 | +0,02% |
| 2010-01-12 | 9.025,930905 | +0,02% |
| 2010-01-11 | 9.024,106848 | +0,06% |
| 2010-01-08 | 9.018,654162 | +0,02% |
| 2010-01-07 | 9.016,834956 | +0,02% |
| 2010-01-06 | 9.015,015773 | +0,02% |
| 2010-01-05 | 9.013,259228 | +0,02% |
| 2010-01-04 | 9.011,432756 | +0,08% |
| 2009-12-31 | 9.004,162857 | +0,02% |
| 2009-12-30 | 9.002,343219 | +0,02% |
| 2009-12-29 | 9.000,523569 | +0,02% |
| 2009-12-28 | 8.998,692337 | +0,13% |
| 2009-12-23 | 8.987,405400 | +0,02% |
| 2009-12-22 | 8.985,585625 | +0,02% |
| 2009-12-21 | 8.983,762866 | +0,04% |
| 2009-12-19 | 8.980,126323 | +0,02% |
| 2009-12-18 | 8.978,306581 | +0,02% |
| 2009-12-17 | 8.976,486829 | +0,02% |
| 2009-12-16 | 8.974,667054 | +0,02% |
| 2009-12-15 | 8.972,847301 | +0,02% |
| 2009-12-14 | 8.971,021524 | +0,06% |
| 2009-12-11 | 8.965,568269 | +0,02% |
| 2009-12-10 | 8.963,748505 | +0,02% |
| 2009-12-09 | 8.961,928741 | +0,02% |
| 2009-12-08 | 8.960,108966 | +0,02% |
| 2009-12-07 | 8.958,267234 | +0,06% |
| 2009-12-04 | 8.952,766511 | +0,02% |
| 2009-12-03 | 8.950,930905 | +0,02% |
| 2009-12-02 | 8.949,157926 | +0,02% |
| 2009-12-01 | 8.947,322343 | +0,02% |
| 2009-11-30 | 8.945,480611 | +0,06% |
| 2009-11-27 | 8.939,979888 | +0,02% |
| 2009-11-26 | 8.938,144282 | +0,02% |
| 2009-11-25 | 8.936,308666 | +0,02% |
| 2009-11-24 | 8.934,472844 | +0,02% |
| 2009-11-23 | 8.932,630417 | +0,06% |
| 2009-11-20 | 8.927,129466 | +0,02% |
| 2009-11-19 | 8.925,293621 | +0,02% |
| 2009-11-18 | 8.923,457777 | +0,02% |
| 2009-11-17 | 8.921,621921 | +0,02% |
| 2009-11-16 | 8.919,779539 | +0,06% |
| 2009-11-13 | 8.914,278577 | +0,02% |
| 2009-11-12 | 8.912,442721 | +0,02% |
| 2009-11-11 | 8.910,606888 | +0,02% |
| 2009-11-10 | 8.908,771043 | +0,02% |
| 2009-11-09 | 8.906,928616 | +0,06% |
| 2009-11-06 | 8.901,427665 | +0,02% |
| 2009-11-05 | 8.899,591832 | +0,02% |
| 2009-11-04 | 8.897,755988 | +0,02% |
| 2009-11-03 | 8.895,982769 | +0,02% |
| 2009-11-02 | 8.894,140365 | +0,06% |
| 2009-10-30 | 8.888,639436 | +0,02% |
| 2009-10-29 | 8.886,803592 | +0,02% |
| 2009-10-28 | 8.884,967747 | +0,02% |
| 2009-10-27 | 8.883,131937 | +0,02% |
| 2009-10-26 | 8.881,286253 | +0,08% |
| 2009-10-22 | 8.873,952760 | +0,02% |
| 2009-10-21 | 8.872,116927 | +0,02% |
| 2009-10-20 | 8.870,280843 | +0,02% |
| 2009-10-19 | 8.868,437778 | +0,06% |
| 2009-10-16 | 8.862,936565 | +0,02% |
| 2009-10-15 | 8.861,100505 | +0,02% |
| 2009-10-14 | 8.859,264444 | +0,02% |
| 2009-10-13 | 8.857,428383 | +0,02% |
| 2009-10-12 | 8.855,585284 | +0,06% |
| 2009-10-09 | 8.850,084105 | +0,02% |
| 2009-10-08 | 8.848,248033 | +0,02% |
| 2009-10-07 | 8.846,411972 | +0,02% |
| 2009-10-06 | 8.844,575899 | +0,02% |
| 2009-10-05 | 8.842,732800 | +0,06% |
| 2009-10-02 | 8.837,294270 | +0,02% |
| 2009-10-01 | 8.835,458209 | +0,02% |
| 2009-09-30 | 8.833,622137 | +0,02% |
| 2009-09-29 | 8.831,785871 | +0,02% |
| 2009-09-28 | 8.829,942089 | +0,06% |
| 2009-09-25 | 8.824,440671 | +0,02% |
| 2009-09-24 | 8.822,604394 | +0,02% |
| 2009-09-23 | 8.820,768105 | +0,02% |
| 2009-09-22 | 8.818,931805 | +0,02% |
| 2009-09-21 | 8.817,088057 | +0,06% |
| 2009-09-18 | 8.811,586650 | +0,02% |
| 2009-09-17 | 8.809,750373 | +0,02% |
| 2009-09-16 | 8.807,914062 | +0,02% |
| 2009-09-15 | 8.806,077761 | +0,02% |
| 2009-09-14 | 8.804,234025 | +0,06% |
| 2009-09-11 | 8.798,732618 | +0,02% |
| 2009-09-10 | 8.796,896307 | +0,02% |
| 2009-09-09 | 8.795,060029 | +0,02% |
| 2009-09-08 | 8.793,223729 | +0,02% |
| 2009-09-07 | 8.791,379970 | +0,06% |
| 2009-09-04 | 8.785,878563 | +0,02% |
| 2009-09-03 | 8.784,042275 | +0,02% |
| 2009-09-02 | 8.782,268600 | +0,02% |
| 2009-09-01 | 8.780,432346 | +0,02% |
| 2009-08-31 | 8.778,592345 | +0,04% |
| 2009-08-29 | 8.774,923503 | +0,02% |
| 2009-08-28 | 8.773,087237 | +0,02% |
| 2009-08-27 | 8.771,250937 | +0,02% |
| 2009-08-26 | 8.769,414659 | +0,02% |
| 2009-08-25 | 8.767,578154 | +0,02% |
| 2009-08-24 | 8.765,725819 | +0,10% |
| 2009-08-19 | 8.756,559090 | +0,02% |
| 2009-08-18 | 8.754,722585 | +0,02% |
| 2009-08-17 | 8.752,878165 | +0,06% |
| 2009-08-14 | 8.747,376530 | +0,02% |
| 2009-08-13 | 8.745,540014 | +0,02% |
| 2009-08-12 | 8.743,703520 | +0,02% |
| 2009-08-11 | 8.741,866992 | +0,02% |
| 2009-08-10 | 8.740,022584 | +0,06% |
| 2009-08-07 | 8.734,520961 | +0,02% |
| 2009-08-06 | 8.732,684433 | +0,02% |
| 2009-08-05 | 8.730,847928 | +0,02% |
| 2009-08-04 | 8.729,074026 | +0,02% |
| 2009-08-03 | 8.727,229651 | +0,06% |
| 2009-07-31 | 8.721,728063 | +0,02% |
| 2009-07-30 | 8.719,891558 | +0,02% |
| 2009-07-29 | 8.718,055053 | +0,02% |
| 2009-07-28 | 8.716,218115 | +0,02% |
| 2009-07-27 | 8.714,372351 | +0,06% |
| 2009-07-24 | 8.708,870261 | +0,02% |
| 2009-07-23 | 8.707,033323 | +0,02% |
| 2009-07-22 | 8.705,196362 | +0,02% |
| 2009-07-21 | 8.703,359390 | +0,02% |
| 2009-07-20 | 8.701,513649 | +0,06% |
| 2009-07-17 | 8.696,011571 | +0,02% |
| 2009-07-16 | 8.694,174599 | +0,02% |
| 2009-07-15 | 8.692,337661 | +0,02% |
| 2009-07-14 | 8.690,500700 | +0,02% |
| 2009-07-13 | 8.688,654925 | +0,06% |
| 2009-07-10 | 8.683,152869 | +0,02% |
| 2009-07-09 | 8.681,315909 | +0,02% |
| 2009-07-08 | 8.679,478948 | +0,02% |
| 2009-07-07 | 8.677,642010 | +0,02% |
| 2009-07-06 | 8.675,796246 | +0,06% |
| 2009-07-03 | 8.670,294168 | +0,02% |
| 2009-07-02 | 8.668,519833 | +0,02% |
| 2009-07-01 | 8.666,682895 | +0,02% |
| 2009-06-30 | 8.664,845946 | +0,02% |
| 2009-06-29 | 8.663,000239 | +0,06% |
| 2009-06-26 | 8.657,498195 | +0,02% |
| 2009-06-25 | 8.655,661246 | +0,02% |
| 2009-06-24 | 8.653,824319 | +0,02% |
| 2009-06-23 | 8.651,987370 | +0,02% |
| 2009-06-22 | 8.650,141652 | +0,06% |
| 2009-06-19 | 8.644,639619 | +0,02% |
| 2009-06-18 | 8.642,802692 | +0,02% |
| 2009-06-17 | 8.640,965743 | +0,02% |
| 2009-06-16 | 8.639,128817 | +0,02% |
| 2009-06-15 | 8.637,283098 | +0,06% |
| 2009-06-12 | 8.631,781031 | +0,02% |
| 2009-06-11 | 8.629,944116 | +0,02% |
| 2009-06-10 | 8.628,107167 | -10,83% |
| 2009-06-09 | 9.676,270218 | +0,02% |
| 2009-06-08 | 9.674,347580 | +0,06% |
| 2009-06-05 | 9.668,612901 | +0,02% |
| 2009-06-04 | 9.666,698566 | +0,02% |
| 2009-06-03 | 9.664,846857 | +0,02% |
| 2009-06-02 | 9.662,920132 | +0,08% |
| 2009-05-29 | 9.655,275308 | +0,02% |
| 2009-05-28 | 9.653,360973 | +0,02% |
| 2009-05-27 | 9.651,446684 | +0,02% |
| 2009-05-26 | 9.649,532361 | +0,02% |
| 2009-05-25 | 9.647,609769 | +0,06% |
| 2009-05-22 | 9.641,875112 | +0,02% |
| 2009-05-21 | 9.639,960800 | +0,02% |
| 2009-05-20 | 9.638,046477 | +0,02% |
| 2009-05-19 | 9.636,132165 | +0,02% |
| 2009-05-18 | 9.634,209573 | +0,06% |
| 2009-05-15 | 9.628,474917 | +0,02% |
| 2009-05-14 | 9.626,560593 | +0,02% |
| 2009-05-13 | 9.624,646304 | +0,02% |
| 2009-05-12 | 9.622,731980 | +0,02% |
| 2009-05-11 | 9.620,809377 | +0,06% |
| 2009-05-08 | 9.615,074732 | +0,02% |
| 2009-05-07 | 9.613,160409 | +0,02% |
| 2009-05-06 | 9.611,246097 | +0,02% |
| 2009-05-05 | 9.609,394388 | +0,02% |
| 2009-05-04 | 9.607,467708 | +0,08% |
| 2009-04-30 | 9.599,822896 | +0,02% |
| 2009-04-29 | 9.597,908606 | +0,02% |
| 2009-04-28 | 9.595,994294 | +0,02% |
| 2009-04-27 | 9.594,071748 | +0,06% |
| 2009-04-24 | 9.588,337126 | +0,02% |
| 2009-04-23 | 9.586,422802 | +0,02% |
| 2009-04-22 | 9.584,508513 | +0,02% |
| 2009-04-21 | 9.582,594212 | +0,02% |
| 2009-04-20 | 9.580,671655 | +0,06% |
| 2009-04-17 | 9.574,937032 | +0,02% |
| 2009-04-16 | 9.573,022732 | +0,02% |
| 2009-04-15 | 9.571,108442 | +0,02% |
| 2009-04-14 | 9.569,181785 | +0,08% |
| 2009-04-10 | 9.561,536939 | +0,02% |
| 2009-04-09 | 9.559,622661 | +0,02% |
| 2009-04-08 | 9.557,708360 | +0,02% |
| 2009-04-07 | 9.555,794060 | +0,02% |
| 2009-04-06 | 9.553,871536 | +0,06% |
| 2009-04-03 | 9.548,136891 | +0,02% |
| 2009-04-02 | 9.546,285205 | +0,02% |
| 2009-04-01 | 9.544,370927 | +0,02% |
| 2009-03-31 | 9.542,456661 | +0,02% |
| 2009-03-30 | 9.540,538260 | +0,04% |
| 2009-03-28 | 9.536,713804 | +0,02% |
| 2009-03-27 | 9.534,799538 | +0,02% |
| 2009-03-26 | 9.532,885260 | +0,02% |
| 2009-03-25 | 9.530,970970 | +0,02% |
| 2009-03-24 | 9.529,056704 | +0,02% |
| 2009-03-23 | 9.527,134203 | +0,06% |
| 2009-03-20 | 9.521,399581 | +0,02% |
| 2009-03-19 | 9.519,485292 | +0,02% |
| 2009-03-18 | 9.517,571025 | +0,02% |
| 2009-03-17 | 9.515,656747 | +0,02% |
| 2009-03-16 | 9.513,734235 | +0,06% |
| 2009-03-13 | 9.507,999613 | +0,02% |
| 2009-03-12 | 9.506,085335 | +0,02% |
| 2009-03-11 | 9.504,171057 | +0,02% |
| 2009-03-10 | 9.502,256768 | +0,02% |
| 2009-03-09 | 9.500,334290 | +0,06% |
| 2009-03-06 | 9.494,599679 | +0,02% |
| 2009-03-05 | 9.492,685390 | +0,02% |
| 2009-03-04 | 9.490,771100 | +0,02% |
| 2009-03-03 | 9.488,919460 | +0,02% |
| 2009-03-02 | 9.486,996993 | +0,06% |
| 2009-02-27 | 9.481,262382 | +0,02% |
| 2009-02-26 | 9.479,348127 | +0,02% |
| 2009-02-25 | 9.477,433849 | +0,02% |
| 2009-02-24 | 9.475,519583 | +0,02% |
| 2009-02-23 | 9.473,597128 | +0,06% |
| 2009-02-20 | 9.467,862539 | +0,02% |
| 2009-02-19 | 9.465,948239 | +0,02% |
| 2009-02-18 | 9.464,033984 | +0,02% |
| 2009-02-17 | 9.462,119717 | +0,02% |
| 2009-02-16 | 9.460,197274 | +0,06% |
| 2009-02-13 | 9.454,462674 | +0,02% |
| 2009-02-12 | 9.452,548396 | +0,02% |
| 2009-02-11 | 9.450,634118 | +0,02% |
| 2009-02-10 | 9.448,719863 | +0,02% |
| 2009-02-09 | 9.446,899905 | +0,06% |
| 2009-02-06 | 9.441,165260 | +0,02% |
| 2009-02-05 | 9.439,250982 | +0,02% |
| 2009-02-04 | 9.437,336670 | +0,02% |
| 2009-02-03 | 9.435,484996 | +0,02% |
| 2009-02-02 | 9.433,562552 | +0,06% |
| 2009-01-30 | 9.427,827918 | +0,02% |
| 2009-01-29 | 9.425,913629 | +0,02% |
| 2009-01-28 | 9.423,999374 | +0,02% |
| 2009-01-27 | 9.422,085073 | +0,02% |
| 2009-01-26 | 9.420,162584 | +0,06% |
| 2009-01-23 | 9.414,427984 | +0,02% |
| 2009-01-22 | 9.412,513718 | +0,02% |
| 2009-01-21 | 9.410,599428 | +0,02% |
| 2009-01-20 | 9.408,684957 | +0,02% |
| 2009-01-19 | 9.406,761819 | +0,06% |
| 2009-01-16 | 9.401,026980 | +0,02% |
| 2009-01-15 | 9.399,112485 | +0,02% |
| 2009-01-14 | 9.397,198002 | +0,02% |
| 2009-01-13 | 9.395,283508 | +0,02% |
| 2009-01-12 | 9.393,360381 | +0,06% |
| 2009-01-09 | 9.387,625542 | +0,02% |
| 2009-01-08 | 9.385,711059 | +0,02% |
| 2009-01-07 | 9.383,796554 | +0,02% |
| 2009-01-06 | 9.381,944617 | +0,12% |
| 2008-12-31 | 9.370,457822 | +0,02% |
| 2008-12-30 | 9.368,543351 | +0,02% |
| 2008-12-29 | 9.366,607378 | +0,12% |
| 2008-12-23 | 9.355,141857 | +0,02% |
| 2008-12-22 | 9.353,222647 | +0,04% |
| 2008-12-20 | 9.349,397793 | +0,02% |
| 2008-12-19 | 9.347,483116 | +0,02% |
| 2008-12-18 | 9.345,568417 | +0,02% |
| 2008-12-17 | 9.343,653741 | +0,02% |
| 2008-12-16 | 9.341,739053 | +0,02% |
| 2008-12-15 | 9.339,815334 | +0,06% |
| 2008-12-12 | 9.334,080335 | +0,02% |
| 2008-12-11 | 9.332,165647 | +0,02% |
| 2008-12-10 | 9.330,250971 | +0,02% |
| 2008-12-09 | 9.328,336044 | +0,02% |
| 2008-12-08 | 9.326,411698 | +0,06% |
| 2008-12-05 | 9.320,659093 | +0,02% |
| 2008-12-04 | 9.318,726867 | +0,02% |
| 2008-12-03 | 9.316,794618 | +0,02% |
| 2008-12-02 | 9.314,925029 | +0,02% |
| 2008-12-01 | 9.312,982940 | +0,06% |
| 2008-11-28 | 9.307,196146 | +0,02% |
| 2008-11-27 | 9.305,263931 | +0,02% |
| 2008-11-26 | 9.303,331728 | +0,02% |
| 2008-11-25 | 9.301,399262 | +0,02% |
| 2008-11-24 | 9.299,456490 | +0,06% |
| 2008-11-21 | 9.293,669514 | +0,02% |
| 2008-11-20 | 9.291,737060 | +0,02% |
| 2008-11-19 | 9.289,804628 | +0,02% |
| 2008-11-18 | 9.287,872197 | +0,02% |
| 2008-11-17 | 9.285,929413 | +0,06% |
| 2008-11-14 | 9.280,142403 | +0,02% |
| 2008-11-13 | 9.278,209972 | +0,02% |
| 2008-11-12 | 9.276,277541 | +0,02% |
| 2008-11-11 | 9.274,345086 | +0,02% |
| 2008-11-10 | 9.272,402337 | +0,06% |
| 2008-11-07 | 9.266,615327 | +0,02% |
| 2008-11-06 | 9.264,682873 | +0,02% |
| 2008-11-05 | 9.262,750430 | +0,02% |
| 2008-11-04 | 9.260,880590 | +0,02% |
| 2008-11-03 | 9.258,937909 | +0,06% |
| 2008-10-31 | 9.253,150888 | +0,02% |
| 2008-10-30 | 9.251,218502 | +0,02% |
| 2008-10-29 | 9.249,286082 | +0,02% |
| 2008-10-28 | 9.247,353662 | +0,02% |
| 2008-10-27 | 9.245,400686 | +0,10% |
| 2008-10-22 | 9.235,760486 | +0,02% |
| 2008-10-21 | 9.233,829399 | +0,02% |
| 2008-10-20 | 9.231,894519 | +0,04% |
| 2008-10-18 | 9.228,036170 | +0,02% |
| 2008-10-17 | 9.226,105094 | +0,02% |
| 2008-10-16 | 9.224,173984 | +0,02% |
| 2008-10-15 | 9.222,242919 | +0,02% |
| 2008-10-14 | 9.220,311843 | +0,02% |
| 2008-10-13 | 9.218,373159 | +0,06% |
| 2008-10-10 | 9.212,587527 | +0,02% |
| 2008-10-09 | 9.210,656440 | +0,02% |
| 2008-10-08 | 9.208,725364 | +0,02% |
| 2008-10-07 | 9.206,794287 | -0,26% |
| 2008-10-06 | 9.230,855615 | -0,02% |
| 2008-10-03 | 9.232,569955 | -0,03% |
| 2008-10-02 | 9.235,701527 | +0,44% |
| 2008-10-01 | 9.195,270434 | -0,63% |
| 2008-09-30 | 9.253,839386 | -0,02% |
| 2008-09-29 | 9.255,900725 | -0,14% |
| 2008-09-26 | 9.269,115105 | +0,20% |
| 2008-09-25 | 9.250,184040 | -0,16% |
| 2008-09-24 | 9.265,252964 | -0,82% |
| 2008-09-23 | 9.342,321911 | +0,03% |
| 2008-09-22 | 9.339,383272 | +1,82% |
| 2008-09-19 | 9.172,097646 | -0,62% |
| 2008-09-18 | 9.229,666564 | -0,27% |
| 2008-09-17 | 9.254,735488 | -1,10% |
| 2008-09-16 | 9.357,804458 | -0,75% |
| 2008-09-15 | 9.428,865797 | +0,61% |
| 2008-09-12 | 9.372,080164 | -0,45% |
| 2008-09-11 | 9.414,149088 | -0,51% |
| 2008-09-10 | 9.462,218012 | -0,20% |
| 2008-09-09 | 9.481,286948 | +1,19% |
| 2008-09-08 | 9.369,348344 | -1,06% |
| 2008-09-05 | 9.469,562689 | -0,20% |
| 2008-09-04 | 9.488,631613 | -0,54% |
| 2008-09-03 | 9.539,700559 | +0,50% |
| 2008-09-02 | 9.491,832120 | -0,14% |
| 2008-09-01 | 9.504,893516 | +0,09% |
| 2008-08-29 | 9.496,107896 | +0,51% |
| 2008-08-28 | 9.448,176854 | +0,15% |
| 2008-08-27 | 9.434,245800 | -0,35% |
| 2008-08-26 | 9.467,314759 | -0,02% |
| 2008-08-25 | 9.469,376143 | +0,58% |
| 2008-08-22 | 9.414,590534 | -0,29% |
| 2008-08-21 | 9.441,655677 | -0,81% |
| 2008-08-19 | 9.518,797374 | +0,06% |
| 2008-08-18 | 9.512,858758 | +0,42% |
| 2008-08-15 | 9.473,073160 | -0,28% |
| 2008-08-14 | 9.500,142084 | -0,48% |
| 2008-08-13 | 9.546,211020 | +0,20% |
| 2008-08-12 | 9.527,279966 | +0,57% |
| 2008-08-11 | 9.473,341374 | -0,18% |
| 2008-08-08 | 9.490,555753 | +0,15% |
| 2008-08-07 | 9.476,624722 | +0,32% |
| 2008-08-06 | 9.446,693646 | +0,35% |
| 2008-08-05 | 9.413,762593 | -0,48% |
| 2008-08-04 | 9.458,886626 | -0,11% |
| 2008-08-01 | 9.469,101006 | -0,20% |
| 2008-07-31 | 9.488,202398 | +0,89% |
| 2008-07-30 | 9.404,271379 | -0,46% |
| 2008-07-29 | 9.447,340303 | +0,03% |
| 2008-07-28 | 9.444,401733 | -0,74% |
| 2008-07-25 | 9.514,616124 | -0,22% |
| 2008-07-24 | 9.535,685071 | +0,87% |
| 2008-07-23 | 9.453,754017 | -0,62% |
| 2008-07-22 | 9.512,822964 | +0,80% |
| 2008-07-21 | 9.436,884383 | -0,52% |
| 2008-07-18 | 9.486,098773 | +1,13% |
| 2008-07-17 | 9.380,167720 | -0,14% |
| 2008-07-16 | 9.393,236678 | -0,58% |
| 2008-07-15 | 9.448,305613 | -0,12% |
| 2008-07-14 | 9.459,367032 | -0,28% |
| 2008-07-11 | 9.485,581412 | -0,70% |
| 2008-07-10 | 9.552,650381 | +0,61% |
| 2008-07-09 | 9.494,719316 | -0,35% |
| 2008-07-08 | 9.527,788274 | 0,00% |
| 2008-07-07 | 9.527,849704 | -0,10% |
| 2008-07-04 | 9.537,092544 | -0,35% |
| 2008-07-03 | 9.570,161479 | +0,26% |
| 2008-07-02 | 9.545,287221 | -0,35% |
| 2008-07-01 | 9.578,358286 | -0,51% |
| 2008-06-30 | 9.627,428223 | -0,74% |
| 2008-06-27 | 9.699,642637 | -0,23% |
| 2008-06-26 | 9.721,966483 | +0,03% |
| 2008-06-25 | 9.719,037241 | -0,27% |
| 2008-06-24 | 9.745,108067 | -0,50% |
| 2008-06-23 | 9.793,971005 | -0,35% |
| 2008-06-20 | 9.828,116426 | +0,80% |
| 2008-06-19 | 9.750,118533 | +0,02% |
| 2008-06-18 | 9.748,120628 | +0,02% |
| 2008-06-17 | 9.746,122701 | +0,02% |
| 2008-06-16 | 9.743,985662 | +0,06% |
| 2008-06-13 | 9.738,131106 | +0,02% |
| 2008-06-12 | 9.736,133178 | -0,07% |
| 2008-06-11 | 9.742,592618 | +0,11% |
| 2008-06-10 | 9.731,547849 | -2,85% |
| 2008-06-09 | 10.017,312697 | – |