Aktuális árfolyam
10.319,9763
2011-07-11
Eszközérték
720 M
Forint
Hozam (1 év)
+7,60%
Évesített hozam (CAGR)
+2,48%
Maximum ár
10.319,9763
Minimum ár
9.284,5123
Volatilitás
6,79%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-07-11 | 10.319,976254 | +0,06% |
| 2011-07-08 | 10.314,028163 | +0,02% |
| 2011-07-07 | 10.312,043549 | +0,02% |
| 2011-07-06 | 10.310,058921 | +0,02% |
| 2011-07-05 | 10.308,074321 | +0,02% |
| 2011-07-04 | 10.306,171399 | +0,06% |
| 2011-07-01 | 10.300,223307 | +0,02% |
| 2011-06-30 | 10.298,238693 | +0,02% |
| 2011-06-29 | 10.296,254080 | +0,03% |
| 2011-06-28 | 10.293,269451 | +0,02% |
| 2011-06-27 | 10.291,279087 | +0,06% |
| 2011-06-24 | 10.285,330996 | +0,02% |
| 2011-06-23 | 10.283,346368 | +0,02% |
| 2011-06-22 | 10.281,585463 | +0,02% |
| 2011-06-21 | 10.279,600820 | +0,02% |
| 2011-06-20 | 10.277,610342 | +0,06% |
| 2011-06-17 | 10.271,662221 | +0,02% |
| 2011-06-16 | 10.269,677565 | +0,02% |
| 2011-06-15 | 10.267,692922 | +0,02% |
| 2011-06-14 | 10.265,699547 | +0,08% |
| 2011-06-10 | 10.257,769681 | +0,03% |
| 2011-06-09 | 10.254,785024 | +0,02% |
| 2011-06-08 | 10.252,800381 | +0,02% |
| 2011-06-07 | 10.250,815739 | +0,02% |
| 2011-06-06 | 10.248,825275 | +0,06% |
| 2011-06-03 | 10.242,877140 | +0,02% |
| 2011-06-02 | 10.240,979968 | +0,02% |
| 2011-06-01 | 10.238,995325 | +0,03% |
| 2011-05-31 | 10.236,010697 | +0,01% |
| 2011-05-30 | 10.235,020204 | +0,06% |
| 2011-05-27 | 10.229,072084 | +0,02% |
| 2011-05-26 | 10.227,087456 | +0,02% |
| 2011-05-25 | 10.225,102799 | +0,03% |
| 2011-05-24 | 10.222,118142 | +0,01% |
| 2011-05-23 | 10.221,127678 | +0,06% |
| 2011-05-20 | 10.215,179558 | +0,02% |
| 2011-05-19 | 10.213,194915 | +0,02% |
| 2011-05-18 | 10.211,210273 | +0,03% |
| 2011-05-17 | 10.208,225616 | +0,02% |
| 2011-05-16 | 10.206,235152 | +0,06% |
| 2011-05-13 | 10.200,287031 | +0,02% |
| 2011-05-12 | 10.198,302389 | +0,02% |
| 2011-05-11 | 10.196,317746 | +0,02% |
| 2011-05-10 | 10.194,333090 | +0,02% |
| 2011-05-09 | 10.192,342625 | +0,06% |
| 2011-05-06 | 10.186,394505 | +0,02% |
| 2011-05-05 | 10.184,409863 | +0,02% |
| 2011-05-04 | 10.182,425206 | +0,03% |
| 2011-05-03 | 10.179,528033 | +0,02% |
| 2011-05-02 | 10.177,537569 | +0,06% |
| 2011-04-29 | 10.171,589449 | +0,02% |
| 2011-04-28 | 10.169,604807 | +0,02% |
| 2011-04-27 | 10.167,620150 | +0,02% |
| 2011-04-26 | 10.165,626774 | +0,07% |
| 2011-04-22 | 10.158,696923 | -0,02% |
| 2011-04-21 | 10.160,712280 | +0,02% |
| 2011-04-20 | 10.158,727609 | +0,02% |
| 2011-04-19 | 10.156,742981 | +0,03% |
| 2011-04-18 | 10.153,752517 | +0,05% |
| 2011-04-15 | 10.148,804382 | 0,00% |
| 2011-04-14 | 10.148,819740 | +0,03% |
| 2011-04-13 | 10.145,835097 | +0,01% |
| 2011-04-12 | 10.144,850455 | +0,02% |
| 2011-04-11 | 10.142,859976 | +0,05% |
| 2011-04-08 | 10.137,911870 | +0,03% |
| 2011-04-07 | 10.134,927213 | +0,01% |
| 2011-04-06 | 10.133,942556 | +0,01% |
| 2011-04-05 | 10.132,957914 | +0,01% |
| 2011-04-04 | 10.132,054920 | +0,05% |
| 2011-04-01 | 10.127,106800 | 0,00% |
| 2011-03-31 | 10.127,122143 | 0,00% |
| 2011-03-30 | 10.127,137515 | +0,02% |
| 2011-03-29 | 10.125,152872 | +0,01% |
| 2011-03-28 | 10.124,162408 | -0,06% |
| 2011-03-25 | 10.130,214288 | -0,01% |
| 2011-03-24 | 10.131,229631 | +0,03% |
| 2011-03-23 | 10.128,245003 | -0,07% |
| 2011-03-22 | 10.135,260346 | +0,02% |
| 2011-03-21 | 10.133,272778 | +0,04% |
| 2011-03-19 | 10.129,306404 | -0,05% |
| 2011-03-18 | 10.134,321761 | +0,13% |
| 2011-03-17 | 10.121,337105 | +0,13% |
| 2011-03-16 | 10.108,340818 | +0,17% |
| 2011-03-11 | 10.091,429221 | +0,02% |
| 2011-03-10 | 10.089,444578 | +0,03% |
| 2011-03-09 | 10.086,459936 | +0,06% |
| 2011-03-08 | 10.080,475293 | +0,04% |
| 2011-03-07 | 10.076,484815 | +0,02% |
| 2011-03-04 | 10.074,536694 | +0,01% |
| 2011-03-03 | 10.073,552052 | +0,07% |
| 2011-03-02 | 10.066,651997 | +0,04% |
| 2011-03-01 | 10.062,667355 | -0,02% |
| 2011-02-28 | 10.064,676891 | +0,03% |
| 2011-02-25 | 10.061,728756 | +0,07% |
| 2011-02-24 | 10.054,744128 | +0,09% |
| 2011-02-23 | 10.045,759486 | +0,01% |
| 2011-02-22 | 10.044,774829 | +0,03% |
| 2011-02-21 | 10.041,784350 | +0,05% |
| 2011-02-18 | 10.036,836244 | 0,00% |
| 2011-02-17 | 10.036,851602 | +0,04% |
| 2011-02-16 | 10.032,866945 | +0,01% |
| 2011-02-15 | 10.031,882288 | +0,02% |
| 2011-02-14 | 10.029,891824 | +0,05% |
| 2011-02-11 | 10.024,943704 | +0,02% |
| 2011-02-10 | 10.022,959061 | 0,00% |
| 2011-02-09 | 10.022,974419 | +0,02% |
| 2011-02-08 | 10.020,989776 | +0,01% |
| 2011-02-07 | 10.019,999312 | +0,08% |
| 2011-02-04 | 10.012,051177 | -0,02% |
| 2011-02-03 | 10.014,066549 | -0,05% |
| 2011-02-02 | 10.019,166495 | +0,05% |
| 2011-02-01 | 10.014,181838 | +0,06% |
| 2011-01-31 | 10.008,191373 | +0,06% |
| 2011-01-28 | 10.002,243268 | -0,02% |
| 2011-01-27 | 10.004,258611 | +0,07% |
| 2011-01-26 | 9.997,273954 | -0,02% |
| 2011-01-25 | 9.999,289455 | +0,01% |
| 2011-01-24 | 9.998,299435 | +0,11% |
| 2011-01-21 | 9.987,351458 | +0,06% |
| 2011-01-20 | 9.981,366959 | +0,02% |
| 2011-01-19 | 9.979,382446 | +0,03% |
| 2011-01-18 | 9.976,397961 | 0,00% |
| 2011-01-17 | 9.976,407927 | +0,07% |
| 2011-01-14 | 9.969,459950 | 0,00% |
| 2011-01-13 | 9.969,475437 | +0,03% |
| 2011-01-12 | 9.966,490938 | 0,00% |
| 2011-01-11 | 9.966,506467 | +0,02% |
| 2011-01-10 | 9.964,719923 | +0,05% |
| 2011-01-07 | 9.959,740371 | -0,01% |
| 2011-01-06 | 9.960,747627 | +0,03% |
| 2011-01-05 | 9.957,754854 | -0,03% |
| 2011-01-04 | 9.960,846683 | +0,03% |
| 2011-01-03 | 9.957,848375 | +0,06% |
| 2010-12-31 | 9.951,875649 | +0,16% |
| 2010-12-30 | 9.935,882876 | +0,03% |
| 2010-12-29 | 9.932,890117 | +0,01% |
| 2010-12-28 | 9.931,897344 | +0,02% |
| 2010-12-27 | 9.929,896283 | +0,09% |
| 2010-12-23 | 9.920,933537 | 0,00% |
| 2010-12-22 | 9.920,940793 | 0,00% |
| 2010-12-21 | 9.920,948192 | 0,00% |
| 2010-12-20 | 9.920,950314 | +0,04% |
| 2010-12-17 | 9.916,977717 | +0,04% |
| 2010-12-16 | 9.912,985101 | +0,04% |
| 2010-12-15 | 9.908,992486 | 0,00% |
| 2010-12-14 | 9.908,999857 | +0,01% |
| 2010-12-13 | 9.908,004617 | +0,04% |
| 2010-12-11 | 9.904,022025 | +0,02% |
| 2010-12-10 | 9.902,029410 | +0,01% |
| 2010-12-09 | 9.901,036795 | +0,02% |
| 2010-12-08 | 9.899,044165 | +0,02% |
| 2010-12-07 | 9.897,051550 | +0,02% |
| 2010-12-06 | 9.895,053687 | +0,03% |
| 2010-12-03 | 9.892,081075 | -0,05% |
| 2010-12-02 | 9.897,173076 | +0,04% |
| 2010-12-01 | 9.893,180461 | +0,05% |
| 2010-11-30 | 9.888,188004 | +0,01% |
| 2010-11-29 | 9.887,190556 | +0,06% |
| 2010-11-26 | 9.881,218102 | -0,01% |
| 2010-11-25 | 9.882,225645 | +0,05% |
| 2010-11-24 | 9.877,233158 | -0,06% |
| 2010-11-23 | 9.883,240701 | -0,03% |
| 2010-11-22 | 9.886,243268 | -0,05% |
| 2010-11-19 | 9.891,270814 | +0,14% |
| 2010-11-18 | 9.877,278342 | +0,02% |
| 2010-11-17 | 9.875,285870 | +0,03% |
| 2010-11-16 | 9.872,293398 | +0,11% |
| 2010-11-15 | 9.861,295979 | +0,06% |
| 2010-11-12 | 9.855,323511 | -0,02% |
| 2010-11-11 | 9.857,331053 | +0,07% |
| 2010-11-10 | 9.850,338582 | +0,02% |
| 2010-11-09 | 9.848,346110 | 0,00% |
| 2010-11-08 | 9.848,348676 | -0,01% |
| 2010-11-05 | 9.849,376208 | -0,04% |
| 2010-11-04 | 9.853,383751 | +0,01% |
| 2010-11-03 | 9.852,475910 | +0,06% |
| 2010-11-02 | 9.846,475982 | +0,07% |
| 2010-10-29 | 9.839,513551 | -0,03% |
| 2010-10-28 | 9.842,521065 | +0,07% |
| 2010-10-27 | 9.835,528593 | -0,01% |
| 2010-10-26 | 9.836,536121 | +0,05% |
| 2010-10-25 | 9.831,538673 | +0,05% |
| 2010-10-22 | 9.826,566248 | +0,01% |
| 2010-10-21 | 9.825,573762 | +0,11% |
| 2010-10-20 | 9.814,581290 | +0,03% |
| 2010-10-19 | 9.811,588832 | +0,07% |
| 2010-10-18 | 9.804,591399 | +0,08% |
| 2010-10-15 | 9.796,618931 | +0,01% |
| 2010-10-14 | 9.795,626459 | -0,01% |
| 2010-10-13 | 9.796,634002 | +0,06% |
| 2010-10-12 | 9.790,641530 | -0,06% |
| 2010-10-11 | 9.796,644068 | +0,07% |
| 2010-10-08 | 9.789,671642 | +0,12% |
| 2010-10-07 | 9.777,679185 | -0,04% |
| 2010-10-06 | 9.781,686699 | +0,06% |
| 2010-10-05 | 9.775,694227 | -0,01% |
| 2010-10-04 | 9.776,781382 | +0,07% |
| 2010-10-01 | 9.769,808928 | -0,01% |
| 2010-09-30 | 9.770,816456 | -0,01% |
| 2010-09-29 | 9.771,823998 | +0,03% |
| 2010-09-28 | 9.768,831527 | 0,00% |
| 2010-09-27 | 9.768,834093 | +0,10% |
| 2010-09-24 | 9.758,861625 | +0,01% |
| 2010-09-23 | 9.757,869153 | +0,09% |
| 2010-09-22 | 9.748,876696 | +0,02% |
| 2010-09-21 | 9.746,884224 | +0,03% |
| 2010-09-20 | 9.743,886776 | +0,08% |
| 2010-09-17 | 9.735,914308 | +0,03% |
| 2010-09-16 | 9.732,921836 | -0,02% |
| 2010-09-15 | 9.734,929364 | +0,02% |
| 2010-09-14 | 9.732,936878 | +0,02% |
| 2010-09-13 | 9.730,939459 | +0,06% |
| 2010-09-10 | 9.724,966991 | 0,00% |
| 2010-09-09 | 9.724,974533 | +0,02% |
| 2010-09-08 | 9.722,982061 | +0,02% |
| 2010-09-07 | 9.720,989561 | +0,01% |
| 2010-09-06 | 9.719,992142 | +0,02% |
| 2010-09-03 | 9.718,019688 | -0,04% |
| 2010-09-02 | 9.722,111804 | +0,04% |
| 2010-09-01 | 9.718,119347 | +0,01% |
| 2010-08-31 | 9.717,126875 | +0,08% |
| 2010-08-30 | 9.709,129427 | +0,08% |
| 2010-08-27 | 9.701,156973 | +0,06% |
| 2010-08-26 | 9.695,164501 | +0,06% |
| 2010-08-25 | 9.689,172030 | +0,02% |
| 2010-08-24 | 9.687,179572 | +0,05% |
| 2010-08-23 | 9.682,179615 | +0,06% |
| 2010-08-19 | 9.676,217199 | +0,01% |
| 2010-08-18 | 9.675,224712 | +0,01% |
| 2010-08-17 | 9.674,232226 | +0,04% |
| 2010-08-16 | 9.670,234793 | +0,08% |
| 2010-08-13 | 9.662,262339 | +0,05% |
| 2010-08-12 | 9.657,269882 | 0,00% |
| 2010-08-11 | 9.657,277395 | +0,02% |
| 2010-08-10 | 9.655,284938 | +0,04% |
| 2010-08-09 | 9.651,287490 | +0,09% |
| 2010-08-06 | 9.642,315022 | 0,00% |
| 2010-08-05 | 9.642,322564 | +0,01% |
| 2010-08-04 | 9.641,330107 | 0,00% |
| 2010-08-03 | 9.641,422209 | +0,02% |
| 2010-08-02 | 9.639,424761 | +0,01% |
| 2010-07-30 | 9.638,452336 | +0,02% |
| 2010-07-29 | 9.636,459835 | +0,02% |
| 2010-07-28 | 9.634,467364 | +0,02% |
| 2010-07-27 | 9.632,474892 | +0,03% |
| 2010-07-26 | 9.629,477444 | +0,03% |
| 2010-07-23 | 9.626,505004 | +0,01% |
| 2010-07-22 | 9.625,512518 | +0,02% |
| 2010-07-21 | 9.623,520046 | +0,02% |
| 2010-07-20 | 9.621,527575 | +0,04% |
| 2010-07-19 | 9.617,530127 | +0,06% |
| 2010-07-16 | 9.611,557673 | +0,02% |
| 2010-07-15 | 9.609,565187 | -2,94% |
| 2010-07-14 | 9.900,572729 | -0,02% |
| 2010-07-13 | 9.902,580258 | +0,03% |
| 2010-07-12 | 9.899,582753 | +0,02% |
| 2010-07-09 | 9.897,142691 | +0,01% |
| 2010-07-08 | 9.896,327655 | +0,01% |
| 2010-07-07 | 9.895,512647 | +0,05% |
| 2010-07-06 | 9.890,697625 | +0,02% |
| 2010-07-05 | 9.888,877585 | +0,03% |
| 2010-07-02 | 9.885,522126 | +0,02% |
| 2010-07-01 | 9.883,707089 | +0,08% |
| 2010-06-30 | 9.875,892067 | +0,03% |
| 2010-06-29 | 9.873,077060 | 0,00% |
| 2010-06-28 | 9.873,257019 | +0,08% |
| 2010-06-25 | 9.865,816958 | 0,00% |
| 2010-06-24 | 9.866,001921 | +0,06% |
| 2010-06-23 | 9.860,186900 | +0,04% |
| 2010-06-22 | 9.856,371878 | +0,03% |
| 2010-06-21 | 9.853,551851 | +0,06% |
| 2010-06-18 | 9.848,111776 | +0,01% |
| 2010-06-17 | 9.847,296768 | -0,06% |
| 2010-06-16 | 9.853,481746 | -0,12% |
| 2010-06-15 | 9.865,666695 | -0,25% |
| 2010-06-14 | 9.890,846655 | +0,06% |
| 2010-06-11 | 9.885,406608 | -0,04% |
| 2010-06-10 | 9.889,591571 | +0,03% |
| 2010-06-09 | 9.886,776535 | +0,12% |
| 2010-06-08 | 9.874,961542 | +0,16% |
| 2010-06-07 | 9.859,141487 | -0,10% |
| 2010-06-04 | 9.868,701440 | +0,09% |
| 2010-06-03 | 9.859,886418 | +0,02% |
| 2010-06-02 | 9.858,155984 | +0,02% |
| 2010-06-01 | 9.856,340962 | +0,06% |
| 2010-05-31 | 9.850,520907 | -0,44% |
| 2010-05-28 | 9.894,080860 | +0,02% |
| 2010-05-27 | 9.892,265852 | -0,10% |
| 2010-05-26 | 9.902,450802 | -0,56% |
| 2010-05-25 | 9.958,628266 | +0,16% |
| 2010-05-21 | 9.942,375678 | +0,26% |
| 2010-05-20 | 9.916,560656 | +0,24% |
| 2010-05-19 | 9.892,745634 | -0,05% |
| 2010-05-18 | 9.897,930612 | +0,23% |
| 2010-05-17 | 9.875,110557 | +0,22% |
| 2010-05-14 | 9.853,670510 | -0,25% |
| 2010-05-13 | 9.878,855488 | -0,02% |
| 2010-05-12 | 9.881,040437 | -1,19% |
| 2010-05-11 | 10.000,225415 | +0,67% |
| 2010-05-10 | 9.933,405389 | +0,60% |
| 2010-05-07 | 9.873,965313 | -0,06% |
| 2010-05-06 | 9.880,150305 | +0,40% |
| 2010-05-05 | 9.840,335269 | -0,50% |
| 2010-05-04 | 9.889,604850 | +0,43% |
| 2010-05-03 | 9.846,784823 | -0,02% |
| 2010-04-30 | 9.848,344747 | +0,05% |
| 2010-04-29 | 9.843,529726 | +0,26% |
| 2010-04-28 | 9.817,714704 | +0,08% |
| 2010-04-27 | 9.809,899524 | -0,15% |
| 2010-04-26 | 9.825,079053 | -0,73% |
| 2010-04-23 | 9.897,638820 | -0,05% |
| 2010-04-22 | 9.902,823640 | -0,26% |
| 2010-04-21 | 9.929,008460 | +0,28% |
| 2010-04-20 | 9.901,193295 | +0,24% |
| 2010-04-19 | 9.877,372810 | +0,00% |
| 2010-04-16 | 9.876,932576 | -0,30% |
| 2010-04-15 | 9.907,117425 | -0,03% |
| 2010-04-14 | 9.910,302260 | -0,26% |
| 2010-04-13 | 9.936,487080 | -0,24% |
| 2010-04-12 | 9.960,666581 | +0,01% |
| 2010-04-09 | 9.959,226376 | +0,21% |
| 2010-04-08 | 9.938,411211 | +0,02% |
| 2010-04-07 | 9.936,596045 | -0,65% |
| 2010-04-06 | 10.001,772893 | -0,10% |
| 2010-04-02 | 10.011,604764 | +0,24% |
| 2010-04-01 | 9.987,789598 | +0,15% |
| 2010-03-31 | 9.972,974433 | -0,18% |
| 2010-03-30 | 9.991,159110 | +0,27% |
| 2010-03-29 | 9.964,338180 | +0,09% |
| 2010-03-26 | 9.954,897803 | +0,20% |
| 2010-03-25 | 9.935,082509 | -0,39% |
| 2010-03-24 | 9.974,267171 | -0,69% |
| 2010-03-23 | 10.043,451848 | +0,36% |
| 2010-03-22 | 10.007,630933 | +0,14% |
| 2010-03-19 | 9.993,190570 | +0,20% |
| 2010-03-18 | 9.973,375247 | -0,22% |
| 2010-03-17 | 9.995,559939 | +0,34% |
| 2010-03-16 | 9.961,736213 | +0,10% |
| 2010-03-12 | 9.951,483338 | -0,18% |
| 2010-03-11 | 9.969,668015 | +0,06% |
| 2010-03-10 | 9.963,852692 | -0,06% |
| 2010-03-09 | 9.970,037368 | -0,63% |
| 2010-03-08 | 10.033,216453 | +0,10% |
| 2010-03-05 | 10.022,776105 | +0,32% |
| 2010-03-04 | 9.990,960767 | +0,16% |
| 2010-03-03 | 9.975,145430 | -1,52% |
| 2010-03-02 | 10.129,408988 | -0,34% |
| 2010-03-01 | 10.163,588058 | -0,07% |
| 2010-02-26 | 10.171,147710 | -0,32% |
| 2010-02-25 | 10.203,332387 | +0,78% |
| 2010-02-24 | 10.124,517078 | +0,44% |
| 2010-02-23 | 10.079,701597 | +0,11% |
| 2010-02-22 | 10.068,880223 | +0,33% |
| 2010-02-19 | 10.035,439746 | -0,54% |
| 2010-02-18 | 10.089,624265 | -0,23% |
| 2010-02-17 | 10.112,808784 | +0,03% |
| 2010-02-16 | 10.109,993332 | -0,11% |
| 2010-02-15 | 10.121,171972 | -0,81% |
| 2010-02-12 | 10.203,731466 | +0,37% |
| 2010-02-11 | 10.165,915986 | -0,28% |
| 2010-02-10 | 10.194,100533 | 0,00% |
| 2010-02-09 | 10.194,285067 | -0,52% |
| 2010-02-08 | 10.247,463707 | +0,96% |
| 2010-02-05 | 10.150,023187 | +0,05% |
| 2010-02-04 | 10.145,207720 | +0,22% |
| 2010-02-03 | 10.123,392254 | -0,71% |
| 2010-02-02 | 10.195,655640 | +1,53% |
| 2010-02-01 | 10.041,834265 | +0,69% |
| 2010-01-29 | 9.973,393759 | -0,67% |
| 2010-01-28 | 10.040,578293 | +0,26% |
| 2010-01-27 | 10.014,762827 | -0,33% |
| 2010-01-26 | 10.047,947245 | +0,73% |
| 2010-01-25 | 9.975,125427 | +0,27% |
| 2010-01-22 | 9.948,684777 | +0,54% |
| 2010-01-21 | 9.895,041254 | -0,43% |
| 2010-01-20 | 9.938,225602 | +0,03% |
| 2010-01-19 | 9.935,409949 | +0,75% |
| 2010-01-18 | 9.861,588087 | +0,30% |
| 2010-01-15 | 9.832,147409 | -0,34% |
| 2010-01-14 | 9.865,331785 | +0,25% |
| 2010-01-13 | 9.840,516132 | +0,22% |
| 2010-01-12 | 9.818,700508 | +0,02% |
| 2010-01-11 | 9.816,878689 | +0,55% |
| 2010-01-08 | 9.763,400255 | +0,01% |
| 2010-01-07 | 9.762,572055 | -0,03% |
| 2010-01-06 | 9.765,743856 | -0,17% |
| 2010-01-05 | 9.781,994479 | -1,19% |
| 2010-01-04 | 9.900,157016 | -0,09% |
| 2009-12-31 | 9.908,850727 | +0,24% |
| 2009-12-30 | 9.885,019717 | +0,11% |
| 2009-12-29 | 9.874,188764 | -0,28% |
| 2009-12-28 | 9.902,334294 | +0,19% |
| 2009-12-23 | 9.883,062706 | +0,07% |
| 2009-12-22 | 9.876,231724 | -0,18% |
| 2009-12-21 | 9.894,394878 | +0,04% |
| 2009-12-19 | 9.890,738794 | -0,14% |
| 2009-12-18 | 9.904,907812 | 0,00% |
| 2009-12-17 | 9.905,076845 | +0,16% |
| 2009-12-16 | 9.889,245863 | -0,23% |
| 2009-12-15 | 9.912,414881 | +0,01% |
| 2009-12-14 | 9.911,572156 | +0,18% |
| 2009-12-11 | 9.894,090955 | +0,08% |
| 2009-12-10 | 9.886,259959 | +0,04% |
| 2009-12-09 | 9.882,429006 | -0,09% |
| 2009-12-08 | 9.891,598024 | +0,01% |
| 2009-12-07 | 9.890,755284 | +0,18% |
| 2009-12-04 | 9.873,274112 | -0,07% |
| 2009-12-03 | 9.880,443116 | -0,22% |
| 2009-12-02 | 9.902,691001 | -0,05% |
| 2009-12-01 | 9.907,860062 | -0,01% |
| 2009-11-30 | 9.909,017422 | +0,07% |
| 2009-11-27 | 9.902,536250 | +0,03% |
| 2009-11-26 | 9.899,705311 | +0,23% |
| 2009-11-25 | 9.876,874344 | +0,14% |
| 2009-11-24 | 9.863,043405 | -0,16% |
| 2009-11-23 | 9.879,200751 | +0,14% |
| 2009-11-20 | 9.865,719565 | +0,35% |
| 2009-11-19 | 9.830,888612 | +0,01% |
| 2009-11-18 | 9.830,057659 | +0,12% |
| 2009-11-17 | 9.818,226691 | -0,23% |
| 2009-11-16 | 9.840,384037 | +0,20% |
| 2009-11-13 | 9.820,902894 | +0,02% |
| 2009-11-12 | 9.819,071926 | +0,44% |
| 2009-11-11 | 9.776,240988 | -0,15% |
| 2009-11-10 | 9.791,410035 | +0,11% |
| 2009-11-09 | 9.780,567395 | +0,13% |
| 2009-11-06 | 9.768,086223 | -0,37% |
| 2009-11-05 | 9.804,255284 | -0,02% |
| 2009-11-04 | 9.806,424302 | 0,00% |
| 2009-11-03 | 9.806,672202 | -0,02% |
| 2009-11-02 | 9.808,829619 | -0,11% |
| 2009-10-30 | 9.819,348504 | -0,36% |
| 2009-10-29 | 9.854,517580 | +0,32% |
| 2009-10-28 | 9.822,686641 | -0,17% |
| 2009-10-27 | 9.839,855717 | +0,19% |
| 2009-10-26 | 9.821,007356 | -0,08% |
| 2009-10-22 | 9.828,701110 | +0,08% |
| 2009-10-21 | 9.820,870186 | +0,21% |
| 2009-10-20 | 9.800,039261 | +0,20% |
| 2009-10-19 | 9.780,196708 | +0,16% |
| 2009-10-16 | 9.764,715564 | -0,11% |
| 2009-10-15 | 9.775,884625 | -0,01% |
| 2009-10-14 | 9.777,053701 | +0,20% |
| 2009-10-13 | 9.757,222777 | +0,16% |
| 2009-10-12 | 9.741,380237 | +0,08% |
| 2009-10-09 | 9.733,899079 | +0,17% |
| 2009-10-08 | 9.717,068155 | +0,02% |
| 2009-10-07 | 9.715,237245 | -0,06% |
| 2009-10-06 | 9.721,406321 | -0,02% |
| 2009-10-05 | 9.723,563782 | +0,18% |
| 2009-10-02 | 9.706,161490 | -0,13% |
| 2009-10-01 | 9.718,330595 | +0,25% |
| 2009-09-30 | 9.694,499685 | -0,06% |
| 2009-09-29 | 9.700,668789 | +0,08% |
| 2009-09-28 | 9.692,826321 | +0,07% |
| 2009-09-25 | 9.686,345192 | +0,13% |
| 2009-09-24 | 9.673,514282 | +0,16% |
| 2009-09-23 | 9.657,683386 | +0,02% |
| 2009-09-22 | 9.655,852491 | -0,08% |
| 2009-09-21 | 9.664,010023 | +0,08% |
| 2009-09-18 | 9.656,528894 | +0,04% |
| 2009-09-17 | 9.652,698013 | -0,02% |
| 2009-09-16 | 9.654,867117 | +0,19% |
| 2009-09-15 | 9.637,036207 | +0,22% |
| 2009-09-14 | 9.616,193725 | +0,15% |
| 2009-09-11 | 9.601,712624 | +0,13% |
| 2009-09-10 | 9.588,881729 | +0,03% |
| 2009-09-09 | 9.586,050833 | +0,02% |
| 2009-09-08 | 9.584,219923 | +0,09% |
| 2009-09-07 | 9.575,377456 | -0,01% |
| 2009-09-04 | 9.575,896326 | -0,01% |
| 2009-09-03 | 9.577,065416 | -0,14% |
| 2009-09-02 | 9.590,313387 | +0,04% |
| 2009-09-01 | 9.586,482520 | +0,05% |
| 2009-08-31 | 9.581,645889 | +0,04% |
| 2009-08-29 | 9.577,989905 | +0,12% |
| 2009-08-28 | 9.566,159052 | +0,24% |
| 2009-08-27 | 9.543,328171 | +0,15% |
| 2009-08-26 | 9.529,497290 | +0,15% |
| 2009-08-25 | 9.515,666409 | +0,11% |
| 2009-08-24 | 9.504,812513 | +0,25% |
| 2009-08-19 | 9.480,681221 | -0,15% |
| 2009-08-18 | 9.494,850340 | +0,08% |
| 2009-08-17 | 9.487,007930 | +0,07% |
| 2009-08-14 | 9.480,526858 | +0,11% |
| 2009-08-13 | 9.469,695976 | +0,02% |
| 2009-08-12 | 9.467,865124 | +0,08% |
| 2009-08-11 | 9.460,034228 | +0,20% |
| 2009-08-10 | 9.441,191847 | -0,03% |
| 2009-08-07 | 9.443,710760 | +0,36% |
| 2009-08-06 | 9.409,879865 | +0,13% |
| 2009-08-05 | 9.398,048998 | -0,03% |
| 2009-08-04 | 9.401,296782 | +0,15% |
| 2009-08-03 | 9.387,454716 | +0,13% |
| 2009-07-31 | 9.374,973745 | -0,10% |
| 2009-07-30 | 9.384,142978 | -0,14% |
| 2009-07-29 | 9.397,312211 | +0,03% |
| 2009-07-28 | 9.394,481445 | -0,02% |
| 2009-07-27 | 9.396,639379 | +0,41% |
| 2009-07-24 | 9.358,158393 | +0,19% |
| 2009-07-23 | 9.340,327641 | +0,14% |
| 2009-07-22 | 9.327,496874 | +0,13% |
| 2009-07-21 | 9.315,666107 | -0,03% |
| 2009-07-20 | 9.318,824041 | +0,13% |
| 2009-07-17 | 9.306,343055 | +0,24% |
| 2009-07-16 | 9.284,512289 | -9,63% |
| 2009-07-15 | 10.273,681551 | +0,10% |
| 2009-07-14 | 10.263,556999 | +0,02% |
| 2009-07-13 | 10.261,649087 | +0,18% |
| 2009-07-10 | 10.242,969758 | -0,07% |
| 2009-07-09 | 10.250,072944 | -0,07% |
| 2009-07-08 | 10.257,176131 | -0,04% |
| 2009-07-07 | 10.261,279346 | +0,02% |
| 2009-07-06 | 10.259,371433 | +0,01% |
| 2009-07-03 | 10.258,692119 | +0,09% |
| 2009-07-02 | 10.249,874158 | +0,05% |
| 2009-07-01 | 10.244,977372 | +0,12% |
| 2009-06-30 | 10.233,080602 | +0,12% |
| 2009-06-29 | 10.221,172775 | +0,08% |
| 2009-06-26 | 10.213,493461 | +0,06% |
| 2009-06-25 | 10.207,596676 | -0,01% |
| 2009-06-24 | 10.208,699891 | +0,02% |
| 2009-06-23 | 10.206,803120 | +0,04% |
| 2009-06-22 | 10.202,895265 | +0,03% |
| 2009-06-19 | 10.200,215965 | +0,05% |
| 2009-06-18 | 10.195,319166 | -0,03% |
| 2009-06-17 | 10.198,422395 | -0,05% |
| 2009-06-16 | 10.203,525610 | +0,05% |
| 2009-06-15 | 10.198,617769 | +0,13% |
| 2009-06-12 | 10.184,938455 | +0,05% |
| 2009-06-11 | 10.180,041685 | +0,12% |
| 2009-06-10 | 10.168,144914 | -0,02% |
| 2009-06-09 | 10.170,248143 | 0,00% |
| 2009-06-08 | 10.170,340288 | +0,11% |
| 2009-06-05 | 10.158,660988 | -0,10% |
| 2009-06-04 | 10.168,764217 | +0,06% |
| 2009-06-03 | 10.162,946270 | +0,17% |
| 2009-06-02 | 10.146,033009 | +0,05% |
| 2009-05-29 | 10.141,462445 | +0,07% |
| 2009-05-28 | 10.134,565689 | +0,08% |
| 2009-05-27 | 10.126,668961 | +0,03% |
| 2009-05-26 | 10.123,772190 | +0,04% |
| 2009-05-25 | 10.119,864450 | -0,02% |
| 2009-05-22 | 10.122,185150 | +0,07% |
| 2009-05-21 | 10.115,288408 | +0,15% |
| 2009-05-20 | 10.100,391637 | +0,02% |
| 2009-05-19 | 10.098,494881 | +0,02% |
| 2009-05-18 | 10.096,587140 | +0,11% |
| 2009-05-15 | 10.085,907841 | -0,04% |
| 2009-05-14 | 10.090,011099 | -0,04% |
| 2009-05-13 | 10.094,114342 | +0,01% |
| 2009-05-12 | 10.093,217586 | +0,13% |
| 2009-05-11 | 10.080,309817 | +0,05% |
| 2009-05-08 | 10.075,630531 | -0,06% |
| 2009-05-07 | 10.081,733775 | -0,02% |
| 2009-05-06 | 10.083,837033 | +0,13% |
| 2009-05-05 | 10.071,019057 | +0,07% |
| 2009-05-04 | 10.064,105911 | +0,16% |
| 2009-04-30 | 10.047,535404 | 0,00% |
| 2009-04-29 | 10.047,638662 | 0,00% |
| 2009-04-28 | 10.047,741934 | +0,06% |
| 2009-04-27 | 10.041,834265 | +0,03% |
| 2009-04-24 | 10.039,155009 | +0,03% |
| 2009-04-23 | 10.036,258252 | +0,06% |
| 2009-04-22 | 10.030,361510 | -0,01% |
| 2009-04-21 | 10.031,464768 | +0,06% |
| 2009-04-20 | 10.025,557085 | +0,11% |
| 2009-04-17 | 10.014,877843 | +0,03% |
| 2009-04-16 | 10.011,981101 | +0,02% |
| 2009-04-15 | 10.010,084387 | +0,04% |
| 2009-04-14 | 10.006,171212 | +0,12% |
| 2009-04-10 | 9.994,600705 | +0,03% |
| 2009-04-09 | 9.991,703963 | +0,02% |
| 2009-04-08 | 9.989,807236 | +0,11% |
| 2009-04-07 | 9.978,910508 | -0,08% |
| 2009-04-06 | 9.987,002825 | +0,09% |
| 2009-04-03 | 9.978,323568 | +0,04% |
| 2009-04-02 | 9.974,505678 | +0,04% |
| 2009-04-01 | 9.970,608979 | -0,02% |
| 2009-03-31 | 9.972,712252 | -0,05% |
| 2009-03-30 | 9.977,810104 | +0,04% |
| 2009-03-28 | 9.974,022140 | +0,05% |
| 2009-03-27 | 9.969,125427 | +0,04% |
| 2009-03-26 | 9.965,228699 | +0,02% |
| 2009-03-25 | 9.963,332014 | +0,08% |
| 2009-03-24 | 9.955,435272 | -0,01% |
| 2009-03-23 | 9.956,527675 | +0,06% |
| 2009-03-20 | 9.950,848461 | +0,03% |
| 2009-03-19 | 9.947,951748 | +0,06% |
| 2009-03-18 | 9.942,055049 | +0,01% |
| 2009-03-17 | 9.941,158335 | +0,03% |
| 2009-03-16 | 9.938,250724 | +0,09% |
| 2009-03-13 | 9.929,571496 | +0,04% |
| 2009-03-12 | 9.925,674768 | +0,05% |
| 2009-03-11 | 9.920,778069 | +0,01% |
| 2009-03-10 | 9.919,881356 | +0,01% |
| 2009-03-09 | 9.918,973745 | +0,04% |
| 2009-03-06 | 9.915,294517 | +0,04% |
| 2009-03-05 | 9.911,397818 | +0,02% |
| 2009-03-04 | 9.909,501104 | 0,00% |
| 2009-03-03 | 9.909,683243 | +0,01% |
| 2009-03-02 | 9.908,775675 | +0,06% |
| 2009-02-27 | 9.903,096490 | +0,02% |
| 2009-02-26 | 9.901,199776 | +0,05% |
| 2009-02-25 | 9.896,303063 | +0,02% |
| 2009-02-24 | 9.894,406407 | +0,02% |
| 2009-02-23 | 9.892,498853 | +0,05% |
| 2009-02-20 | 9.887,819639 | +0,01% |
| 2009-02-19 | 9.886,922954 | -0,02% |
| 2009-02-18 | 9.889,026255 | +0,02% |
| 2009-02-17 | 9.887,129571 | +0,02% |
| 2009-02-16 | 9.885,222031 | +0,07% |
| 2009-02-13 | 9.878,542817 | +0,04% |
| 2009-02-12 | 9.874,646133 | -0,01% |
| 2009-02-11 | 9.875,749434 | +0,02% |
| 2009-02-10 | 9.873,852749 | +0,05% |
| 2009-02-09 | 9.869,074249 | +0,09% |
| 2009-02-06 | 9.860,395036 | +0,03% |
| 2009-02-05 | 9.857,498279 | +0,02% |
| 2009-02-04 | 9.855,601566 | +0,03% |
| 2009-02-03 | 9.852,783676 | +0,02% |
| 2009-02-02 | 9.850,876079 | +0,03% |
| 2009-01-30 | 9.848,196880 | +0,05% |
| 2009-01-29 | 9.843,300181 | +0,03% |
| 2009-01-28 | 9.840,403482 | +0,03% |
| 2009-01-27 | 9.837,506797 | +0,03% |
| 2009-01-26 | 9.834,599214 | +0,05% |
| 2009-01-23 | 9.829,920001 | +0,04% |
| 2009-01-22 | 9.826,023330 | 0,00% |
| 2009-01-21 | 9.826,126617 | +0,02% |
| 2009-01-20 | 9.824,229932 | +0,03% |
| 2009-01-19 | 9.821,322349 | +0,07% |
| 2009-01-16 | 9.814,643121 | 0,00% |
| 2009-01-15 | 9.814,746437 | +0,02% |
| 2009-01-14 | 9.812,849738 | +0,01% |
| 2009-01-13 | 9.811,937107 | +0,02% |
| 2009-01-12 | 9.810,015730 | +0,06% |
| 2009-01-09 | 9.804,295707 | +0,01% |
| 2009-01-08 | 9.803,385371 | +0,04% |
| 2009-01-07 | 9.799,475006 | +0,01% |
| 2009-01-06 | 9.798,643423 | +0,19% |
| 2008-12-31 | 9.780,181479 | +0,01% |
| 2008-12-30 | 9.779,271143 | +0,04% |
| 2008-12-29 | 9.775,333419 | +0,13% |
| 2008-12-23 | 9.762,898879 | +0,02% |
| 2008-12-22 | 9.760,983080 | +0,04% |
| 2008-12-20 | 9.757,167914 | +0,02% |
| 2008-12-19 | 9.755,257593 | +0,03% |
| 2008-12-18 | 9.752,347257 | +0,03% |
| 2008-12-17 | 9.749,436950 | +0,01% |
| 2008-12-16 | 9.748,526614 | +0,03% |
| 2008-12-15 | 9.745,605337 | +0,06% |
| 2008-12-12 | 9.739,885328 | +0,02% |
| 2008-12-11 | 9.737,975006 | +0,02% |
| 2008-12-10 | 9.736,064685 | +0,03% |
| 2008-12-09 | 9.733,154363 | +0,02% |
| 2008-12-08 | 9.731,233058 | +0,06% |
| 2008-12-05 | 9.725,513063 | +0,03% |
| 2008-12-04 | 9.722,602713 | +0,02% |
| 2008-12-03 | 9.720,692392 | +0,02% |
| 2008-12-02 | 9.718,864206 | +0,02% |
| 2008-12-01 | 9.716,941381 | +0,06% |
| 2008-11-28 | 9.711,220827 | +0,03% |
| 2008-11-27 | 9.708,309974 | +0,02% |
| 2008-11-26 | 9.706,399122 | +0,03% |
| 2008-11-25 | 9.703,488815 | +0,02% |
| 2008-11-24 | 9.701,567582 | +0,06% |
| 2008-11-21 | 9.695,847630 | +0,01% |
| 2008-11-20 | 9.694,937308 | +0,02% |
| 2008-11-19 | 9.693,027015 | +0,02% |
| 2008-11-18 | 9.691,116737 | +0,02% |
| 2008-11-17 | 9.689,195503 | +0,06% |
| 2008-11-14 | 9.683,475508 | +0,02% |
| 2008-11-13 | 9.681,565201 | +0,01% |
| 2008-11-12 | 9.680,654908 | +0,02% |
| 2008-11-11 | 9.678,744616 | +0,02% |
| 2008-11-10 | 9.676,823396 | +0,05% |
| 2008-11-07 | 9.672,103416 | +0,02% |
| 2008-11-06 | 9.670,193108 | +0,03% |
| 2008-11-05 | 9.667,282816 | +0,02% |
| 2008-11-04 | 9.665,451318 | +0,03% |
| 2008-11-03 | 9.662,530170 | +0,06% |
| 2008-10-31 | 9.656,810218 | +0,03% |
| 2008-10-30 | 9.653,899940 | +0,03% |
| 2008-10-29 | 9.650,989661 | +0,02% |
| 2008-10-28 | 9.649,079383 | -0,01% |
| 2008-10-27 | 9.650,147337 | +0,09% |
| 2008-10-22 | 9.641,617726 | +0,04% |
| 2008-10-21 | 9.637,707462 | +0,03% |
| 2008-10-20 | 9.634,791720 | +0,04% |
| 2008-10-18 | 9.630,976612 | +0,03% |
| 2008-10-17 | 9.628,066348 | 0,00% |
| 2008-10-16 | 9.628,156070 | +0,02% |
| 2008-10-15 | 9.626,245777 | +0,05% |
| 2008-10-14 | 9.621,335513 | 0,00% |
| 2008-10-13 | 9.621,414365 | +0,06% |
| 2008-10-10 | 9.615,694428 | 0,00% |
| 2008-10-09 | 9.615,784135 | +0,02% |
| 2008-10-08 | 9.613,873856 | -0,04% |
| 2008-10-07 | 9.617,963607 | +0,01% |
| 2008-10-06 | 9.617,042445 | +0,04% |
| 2008-10-03 | 9.613,322493 | +0,01% |
| 2008-10-02 | 9.612,491095 | +0,02% |
| 2008-10-01 | 9.610,580802 | +0,02% |
| 2008-09-30 | 9.608,670553 | 0,00% |
| 2008-09-29 | 9.608,749491 | +0,07% |
| 2008-09-26 | 9.602,029539 | +0,02% |
| 2008-09-25 | 9.600,119289 | +0,02% |
| 2008-09-24 | 9.598,209054 | +0,02% |
| 2008-09-23 | 9.596,298804 | +0,02% |
| 2008-09-22 | 9.594,377728 | +0,06% |
| 2008-09-19 | 9.588,657791 | -0,01% |
| 2008-09-18 | 9.589,747512 | +0,01% |
| 2008-09-17 | 9.588,837277 | +0,04% |
| 2008-09-16 | 9.584,927013 | +0,02% |
| 2008-09-15 | 9.583,005922 | +0,05% |
| 2008-09-12 | 9.578,286013 | 0,00% |
| 2008-09-11 | 9.578,375749 | +0,03% |
| 2008-09-10 | 9.575,465499 | +0,01% |
| 2008-09-09 | 9.574,555264 | +0,04% |
| 2008-09-08 | 9.570,634159 | +0,07% |
| 2008-09-05 | 9.563,914250 | +0,04% |
| 2008-09-04 | 9.560,004015 | +0,05% |
| 2008-09-03 | 9.555,093751 | +0,02% |
| 2008-09-02 | 9.553,262382 | +0,03% |
| 2008-09-01 | 9.550,341650 | +0,05% |
| 2008-08-29 | 9.545,621827 | +0,01% |
| 2008-08-28 | 9.544,711750 | +0,01% |
| 2008-08-27 | 9.543,801600 | +0,04% |
| 2008-08-26 | 9.539,891451 | +0,01% |
| 2008-08-25 | 9.538,970748 | +0,07% |
| 2008-08-22 | 9.532,250925 | +0,02% |
| 2008-08-21 | 9.530,335513 | +0,08% |
| 2008-08-19 | 9.522,520548 | +0,02% |
| 2008-08-18 | 9.520,599845 | +0,04% |
| 2008-08-15 | 9.516,880022 | -1,37% |
| 2008-08-14 | 9.648,969916 | +0,02% |
| 2008-08-13 | 9.647,059781 | +0,02% |
| 2008-08-12 | 9.645,149646 | +0,02% |
| 2008-08-11 | 9.643,228957 | +0,06% |
| 2008-08-08 | 9.637,509120 | +0,02% |
| 2008-08-07 | 9.635,598999 | +0,02% |
| 2008-08-06 | 9.633,688864 | +0,02% |
| 2008-08-05 | 9.631,778729 | +0,02% |
| 2008-08-04 | 9.629,573604 | +0,06% |
| 2008-08-01 | 9.623,740816 | +0,02% |
| 2008-07-31 | 9.621,717744 | +0,02% |
| 2008-07-30 | 9.619,694657 | +0,02% |
| 2008-07-29 | 9.617,671542 | +0,02% |
| 2008-07-28 | 9.615,411942 | +0,06% |
| 2008-07-25 | 9.609,579153 | +0,02% |
| 2008-07-24 | 9.607,556053 | +0,02% |
| 2008-07-23 | 9.605,532966 | +0,02% |
| 2008-07-22 | 9.603,509865 | +0,02% |
| 2008-07-21 | 9.601,250251 | +0,06% |
| 2008-07-18 | 9.595,417491 | +0,02% |
| 2008-07-17 | 9.593,394376 | +0,02% |
| 2008-07-16 | 9.591,371275 | – |