Aktuális árfolyam
1,0456
2015-05-11
Eszközérték
1.878 M
Forint
Hozam (1 év)
-99,99%
Évesített hozam (CAGR)
-74,29%
Maximum ár
15.489,3524
Minimum ár
1,0456
Volatilitás
552,86%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-05-11 | 1,045587 | -99,99% |
| 2012-10-10 | 15.489,352370 | +53,07% |
| 2011-08-22 | 10.119,433579 | +0,05% |
| 2011-08-19 | 10.113,961179 | +0,02% |
| 2011-08-18 | 10.112,135353 | +0,02% |
| 2011-08-17 | 10.110,309516 | +0,02% |
| 2011-08-16 | 10.108,483700 | +0,02% |
| 2011-08-15 | 10.106,652763 | +0,05% |
| 2011-08-12 | 10.101,180394 | +0,02% |
| 2011-08-11 | 10.099,354547 | +0,02% |
| 2011-08-10 | 10.097,528711 | +0,02% |
| 2011-08-09 | 10.095,702884 | +0,02% |
| 2011-08-08 | 10.093,871967 | +0,05% |
| 2011-08-05 | 10.088,399578 | +0,02% |
| 2011-08-04 | 10.086,573751 | +0,02% |
| 2011-08-03 | 10.084,747915 | +0,02% |
| 2011-08-02 | 10.082,983080 | +0,02% |
| 2011-08-01 | 10.081,152173 | +0,05% |
| 2011-07-29 | 10.075,835787 | +0,02% |
| 2011-07-28 | 10.074,009930 | +0,02% |
| 2011-07-27 | 10.072,184104 | +0,02% |
| 2011-07-26 | 10.070,358227 | +0,02% |
| 2011-07-25 | 10.068,527261 | +0,05% |
| 2011-07-22 | 10.063,054841 | +0,02% |
| 2011-07-21 | 10.061,229005 | +0,02% |
| 2011-07-20 | 10.059,403158 | +0,02% |
| 2011-07-19 | 10.057,577292 | +0,02% |
| 2011-07-18 | 10.055,746315 | +0,05% |
| 2011-07-15 | 10.050,273905 | +0,02% |
| 2011-07-14 | 10.048,448059 | +0,02% |
| 2011-07-13 | 10.046,622212 | +0,02% |
| 2011-07-12 | 10.044,796366 | +0,02% |
| 2011-07-11 | 10.042,965389 | +0,05% |
| 2011-07-08 | 10.037,492960 | +0,02% |
| 2011-07-07 | 10.035,667123 | +0,02% |
| 2011-07-06 | 10.033,841277 | +0,02% |
| 2011-07-05 | 10.032,015420 | +0,02% |
| 2011-07-04 | 10.030,245445 | +0,05% |
| 2011-07-01 | 10.024,773035 | +0,02% |
| 2011-06-30 | 10.022,947189 | +0,02% |
| 2011-06-29 | 10.021,121362 | +0,02% |
| 2011-06-28 | 10.019,295486 | +0,02% |
| 2011-06-27 | 10.017,464519 | +0,05% |
| 2011-06-24 | 10.011,992110 | +0,02% |
| 2011-06-23 | 10.010,166263 | +0,02% |
| 2011-06-22 | 10.008,340427 | +0,02% |
| 2011-06-21 | 10.006,514580 | +0,02% |
| 2011-06-20 | 10.004,683604 | +0,05% |
| 2011-06-17 | 9.999,211194 | +0,02% |
| 2011-06-16 | 9.997,385338 | +0,02% |
| 2011-06-15 | 9.995,559501 | +0,02% |
| 2011-06-14 | 9.993,725965 | +0,07% |
| 2011-06-10 | 9.986,430269 | +0,02% |
| 2011-06-09 | 9.984,604432 | +0,02% |
| 2011-06-08 | 9.982,778576 | +0,02% |
| 2011-06-07 | 9.980,952739 | +0,02% |
| 2011-06-06 | 9.979,121762 | +0,05% |
| 2011-06-03 | 9.973,649343 | +0,02% |
| 2011-06-02 | 9.971,884508 | +0,02% |
| 2011-06-01 | 9.970,058661 | +0,02% |
| 2011-05-31 | 9.968,232815 | +0,02% |
| 2011-05-30 | 9.966,401838 | +0,05% |
| 2011-05-27 | 9.960,929449 | +0,02% |
| 2011-05-26 | 9.959,103592 | +0,02% |
| 2011-05-25 | 9.957,277746 | +0,02% |
| 2011-05-24 | 9.955,451919 | +0,02% |
| 2011-05-23 | 9.953,620922 | +0,06% |
| 2011-05-20 | 9.948,148543 | +0,02% |
| 2011-05-19 | 9.946,322686 | +0,02% |
| 2011-05-18 | 9.944,496850 | +0,02% |
| 2011-05-17 | 9.942,671013 | +0,02% |
| 2011-05-16 | 9.940,840047 | +0,06% |
| 2011-05-13 | 9.935,367637 | +0,02% |
| 2011-05-12 | 9.933,541791 | +0,02% |
| 2011-05-11 | 9.931,715954 | +0,02% |
| 2011-05-10 | 9.929,890098 | +0,02% |
| 2011-05-09 | 9.928,059141 | +0,06% |
| 2011-05-06 | 9.922,586732 | +0,02% |
| 2011-05-05 | 9.920,760905 | +0,02% |
| 2011-05-04 | 9.918,935039 | +0,02% |
| 2011-05-03 | 9.917,170213 | +0,02% |
| 2011-05-02 | 9.915,339237 | +0,06% |
| 2011-04-29 | 9.909,866837 | +0,02% |
| 2011-04-28 | 9.908,041001 | +0,02% |
| 2011-04-27 | 9.906,215144 | +0,02% |
| 2011-04-26 | 9.904,381638 | +0,07% |
| 2011-04-22 | 9.897,085952 | +0,02% |
| 2011-04-21 | 9.895,260115 | +0,02% |
| 2011-04-20 | 9.893,434249 | +0,02% |
| 2011-04-19 | 9.891,608422 | +0,02% |
| 2011-04-18 | 9.889,777466 | +0,06% |
| 2011-04-15 | 9.884,305066 | +0,02% |
| 2011-04-14 | 9.882,479220 | +0,02% |
| 2011-04-13 | 9.880,653383 | +0,02% |
| 2011-04-12 | 9.878,827537 | +0,02% |
| 2011-04-11 | 9.876,996580 | +0,06% |
| 2011-04-08 | 9.871,524170 | +0,02% |
| 2011-04-07 | 9.869,698324 | +0,02% |
| 2011-04-06 | 9.867,872487 | +0,02% |
| 2011-04-05 | 9.866,046651 | +0,02% |
| 2011-04-04 | 9.864,276686 | +0,06% |
| 2011-04-01 | 9.858,804286 | +0,02% |
| 2011-03-31 | 9.856,978450 | +0,02% |
| 2011-03-30 | 9.855,152613 | +0,02% |
| 2011-03-29 | 9.853,326767 | +0,02% |
| 2011-03-28 | 9.851,495820 | +0,06% |
| 2011-03-25 | 9.846,023410 | +0,02% |
| 2011-03-24 | 9.844,197584 | +0,02% |
| 2011-03-23 | 9.842,371737 | +0,02% |
| 2011-03-22 | 9.840,545891 | +0,02% |
| 2011-03-21 | 9.838,717504 | +0,04% |
| 2011-03-19 | 9.835,068371 | +0,02% |
| 2011-03-18 | 9.833,242535 | +0,02% |
| 2011-03-17 | 9.831,416708 | +0,02% |
| 2011-03-16 | 9.829,580642 | +0,09% |
| 2011-03-11 | 9.820,461669 | +0,02% |
| 2011-03-10 | 9.818,635833 | +0,02% |
| 2011-03-09 | 9.816,810006 | +0,02% |
| 2011-03-08 | 9.814,984150 | +0,02% |
| 2011-03-07 | 9.813,153193 | +0,06% |
| 2011-03-04 | 9.807,680804 | +0,02% |
| 2011-03-03 | 9.805,854957 | +0,02% |
| 2011-03-02 | 9.804,088122 | +0,02% |
| 2011-03-01 | 9.802,262275 | +0,02% |
| 2011-02-28 | 9.800,431339 | +0,06% |
| 2011-02-25 | 9.794,958929 | +0,02% |
| 2011-02-24 | 9.793,133093 | +0,02% |
| 2011-02-23 | 9.791,307256 | +0,02% |
| 2011-02-22 | 9.789,481420 | +0,02% |
| 2011-02-21 | 9.787,651073 | +0,06% |
| 2011-02-18 | 9.782,138443 | +0,02% |
| 2011-02-17 | 9.780,300076 | +0,02% |
| 2011-02-16 | 9.778,461699 | +0,02% |
| 2011-02-15 | 9.776,623322 | +0,02% |
| 2011-02-14 | 9.774,780256 | +0,06% |
| 2011-02-11 | 9.769,269845 | +0,02% |
| 2011-02-10 | 9.767,431479 | +0,02% |
| 2011-02-09 | 9.765,593122 | +0,02% |
| 2011-02-08 | 9.763,754745 | +0,02% |
| 2011-02-07 | 9.761,911658 | +0,06% |
| 2011-02-04 | 9.756,401268 | +0,02% |
| 2011-02-03 | 9.754,562891 | +0,02% |
| 2011-02-02 | 9.752,783506 | +0,02% |
| 2011-02-01 | 9.750,945139 | +0,02% |
| 2011-01-31 | 9.749,102082 | +0,06% |
| 2011-01-28 | 9.743,591672 | +0,02% |
| 2011-01-27 | 9.741,753315 | +0,02% |
| 2011-01-26 | 9.739,914958 | +0,02% |
| 2011-01-25 | 9.738,076682 | +0,02% |
| 2011-01-24 | 9.736,233975 | +0,06% |
| 2011-01-21 | 9.730,723684 | +0,02% |
| 2011-01-20 | 9.728,885428 | +0,02% |
| 2011-01-19 | 9.727,047191 | +0,02% |
| 2011-01-18 | 9.725,208934 | +0,02% |
| 2011-01-17 | 9.723,366217 | +0,06% |
| 2011-01-14 | 9.717,855937 | +0,02% |
| 2011-01-13 | 9.716,017690 | +0,02% |
| 2011-01-12 | 9.714,179424 | +0,02% |
| 2011-01-11 | 9.712,341177 | +0,02% |
| 2011-01-10 | 9.710,648473 | +0,06% |
| 2011-01-07 | 9.705,138153 | +0,02% |
| 2011-01-06 | 9.703,299896 | +0,02% |
| 2011-01-05 | 9.701,461609 | +0,02% |
| 2011-01-04 | 9.699,682354 | +0,02% |
| 2011-01-03 | 9.697,839577 | +0,06% |
| 2010-12-31 | 9.692,329267 | +0,02% |
| 2010-12-30 | 9.690,491010 | +0,02% |
| 2010-12-29 | 9.688,652733 | +0,02% |
| 2010-12-28 | 9.686,814456 | +0,02% |
| 2010-12-27 | 9.684,969439 | +0,08% |
| 2010-12-23 | 9.677,623112 | +0,02% |
| 2010-12-22 | 9.675,784846 | +0,02% |
| 2010-12-21 | 9.673,946699 | +0,02% |
| 2010-12-20 | 9.672,104262 | +0,06% |
| 2010-12-17 | 9.666,594102 | +0,02% |
| 2010-12-16 | 9.664,755945 | +0,02% |
| 2010-12-15 | 9.662,917788 | +0,02% |
| 2010-12-14 | 9.661,079642 | +0,02% |
| 2010-12-13 | 9.659,239365 | +0,04% |
| 2010-12-11 | 9.655,565191 | +0,02% |
| 2010-12-10 | 9.653,727035 | +0,02% |
| 2010-12-09 | 9.651,888888 | +0,02% |
| 2010-12-08 | 9.650,050731 | +0,01% |
| 2010-12-07 | 9.649,212574 | +0,02% |
| 2010-12-06 | 9.647,370157 | +0,06% |
| 2010-12-03 | 9.641,859977 | +0,02% |
| 2010-12-02 | 9.640,080852 | +0,02% |
| 2010-12-01 | 9.638,242685 | +0,02% |
| 2010-11-30 | 9.636,404668 | +0,02% |
| 2010-11-29 | 9.634,562591 | +0,06% |
| 2010-11-26 | 9.629,052521 | +0,02% |
| 2010-11-25 | 9.627,214504 | +0,02% |
| 2010-11-24 | 9.625,376458 | +0,01% |
| 2010-11-23 | 9.624,538431 | +0,02% |
| 2010-11-22 | 9.622,696354 | +0,07% |
| 2010-11-19 | 9.616,186314 | 0,00% |
| 2010-11-18 | 9.616,348267 | +0,02% |
| 2010-11-17 | 9.614,510250 | +0,02% |
| 2010-11-16 | 9.612,672213 | 0,00% |
| 2010-11-15 | 9.612,830137 | +0,07% |
| 2010-11-12 | 9.606,320086 | +0,01% |
| 2010-11-11 | 9.605,482050 | +0,01% |
| 2010-11-10 | 9.604,644013 | +0,02% |
| 2010-11-09 | 9.602,805976 | +0,04% |
| 2010-11-08 | 9.598,963919 | +0,06% |
| 2010-11-05 | 9.593,453859 | +0,04% |
| 2010-11-04 | 9.589,615822 | +0,02% |
| 2010-11-03 | 9.587,836807 | +0,02% |
| 2010-11-02 | 9.585,992710 | +0,08% |
| 2010-10-29 | 9.578,646633 | +0,01% |
| 2010-10-28 | 9.577,808596 | +0,01% |
| 2010-10-27 | 9.576,970569 | +0,03% |
| 2010-10-26 | 9.574,132543 | +0,01% |
| 2010-10-25 | 9.573,290486 | +0,06% |
| 2010-10-22 | 9.567,780416 | +0,02% |
| 2010-10-21 | 9.565,942389 | +0,02% |
| 2010-10-20 | 9.564,104352 | +0,01% |
| 2010-10-19 | 9.563,266325 | +0,02% |
| 2010-10-18 | 9.561,424258 | +0,08% |
| 2010-10-15 | 9.553,914198 | +0,02% |
| 2010-10-14 | 9.552,076162 | +0,02% |
| 2010-10-13 | 9.550,238125 | +0,02% |
| 2010-10-12 | 9.548,400098 | +0,03% |
| 2010-10-11 | 9.545,558031 | +0,06% |
| 2010-10-08 | 9.540,047981 | +0,03% |
| 2010-10-07 | 9.537,209944 | +0,02% |
| 2010-10-06 | 9.535,371917 | +0,02% |
| 2010-10-05 | 9.533,533881 | +0,02% |
| 2010-10-04 | 9.531,750815 | +0,06% |
| 2010-10-01 | 9.526,240755 | +0,02% |
| 2010-09-30 | 9.524,402708 | +0,02% |
| 2010-09-29 | 9.522,564691 | +0,02% |
| 2010-09-28 | 9.520,726655 | +0,02% |
| 2010-09-27 | 9.518,884598 | +0,06% |
| 2010-09-24 | 9.513,374547 | +0,02% |
| 2010-09-23 | 9.511,536511 | +0,02% |
| 2010-09-22 | 9.509,698474 | +0,02% |
| 2010-09-21 | 9.507,860427 | +0,02% |
| 2010-09-20 | 9.506,018390 | +0,06% |
| 2010-09-17 | 9.500,508310 | +0,02% |
| 2010-09-16 | 9.498,670273 | +0,02% |
| 2010-09-15 | 9.496,832257 | +0,02% |
| 2010-09-14 | 9.494,994210 | +0,02% |
| 2010-09-13 | 9.493,152153 | +0,07% |
| 2010-09-10 | 9.486,642093 | +0,01% |
| 2010-09-09 | 9.485,804066 | +0,02% |
| 2010-09-08 | 9.483,966029 | +0,02% |
| 2010-09-07 | 9.482,128003 | +0,02% |
| 2010-09-06 | 9.480,285936 | +0,06% |
| 2010-09-03 | 9.474,775886 | +0,02% |
| 2010-09-02 | 9.472,996840 | +0,02% |
| 2010-09-01 | 9.471,158813 | +0,02% |
| 2010-08-31 | 9.469,320776 | +0,02% |
| 2010-08-30 | 9.467,478710 | +0,06% |
| 2010-08-27 | 9.461,968669 | +0,02% |
| 2010-08-26 | 9.460,130623 | +0,02% |
| 2010-08-25 | 9.458,292596 | +0,02% |
| 2010-08-24 | 9.456,408218 | +0,01% |
| 2010-08-23 | 9.455,564471 | +0,08% |
| 2010-08-19 | 9.448,379098 | +0,02% |
| 2010-08-18 | 9.446,701784 | +0,02% |
| 2010-08-17 | 9.445,024450 | +0,02% |
| 2010-08-16 | 9.443,343277 | +0,05% |
| 2010-08-13 | 9.438,315176 | +0,01% |
| 2010-08-12 | 9.437,637863 | +0,01% |
| 2010-08-11 | 9.436,960559 | +0,03% |
| 2010-08-10 | 9.434,283246 | +0,02% |
| 2010-08-09 | 9.432,602042 | +0,04% |
| 2010-08-06 | 9.428,573951 | +0,02% |
| 2010-08-05 | 9.426,896628 | +0,02% |
| 2010-08-04 | 9.425,219324 | +0,03% |
| 2010-08-03 | 9.422,601002 | +0,01% |
| 2010-08-02 | 9.421,919818 | +0,05% |
| 2010-07-30 | 9.416,891728 | +0,02% |
| 2010-07-29 | 9.415,214414 | +0,02% |
| 2010-07-28 | 9.413,537091 | +0,02% |
| 2010-07-27 | 9.411,859777 | +0,02% |
| 2010-07-26 | 9.410,178584 | +0,06% |
| 2010-07-23 | 9.404,150503 | +0,02% |
| 2010-07-22 | 9.402,473179 | +0,02% |
| 2010-07-21 | 9.400,795856 | +0,02% |
| 2010-07-20 | 9.399,118522 | +0,02% |
| 2010-07-19 | 9.397,437359 | +0,04% |
| 2010-07-16 | 9.393,409258 | +0,02% |
| 2010-07-15 | 9.391,731945 | +0,01% |
| 2010-07-14 | 9.391,054631 | +0,02% |
| 2010-07-13 | 9.389,377318 | +0,03% |
| 2010-07-12 | 9.386,696134 | +0,05% |
| 2010-07-09 | 9.381,668033 | +0,01% |
| 2010-07-08 | 9.380,990720 | +0,03% |
| 2010-07-07 | 9.378,313386 | +0,01% |
| 2010-07-06 | 9.377,636083 | +0,01% |
| 2010-07-05 | 9.376,954889 | +0,05% |
| 2010-07-02 | 9.371,985800 | +0,02% |
| 2010-07-01 | 9.370,308496 | 0,00% |
| 2010-06-30 | 9.370,631163 | +0,02% |
| 2010-06-29 | 9.368,953859 | 0,00% |
| 2010-06-28 | 9.369,272655 | +0,05% |
| 2010-06-25 | 9.364,244575 | +0,01% |
| 2010-06-24 | 9.363,567251 | +0,01% |
| 2010-06-23 | 9.362,889948 | +0,07% |
| 2010-06-22 | 9.356,212624 | +0,02% |
| 2010-06-21 | 9.354,531421 | +0,05% |
| 2010-06-18 | 9.349,503350 | +0,02% |
| 2010-06-17 | 9.347,826027 | +0,02% |
| 2010-06-16 | 9.346,148703 | +0,02% |
| 2010-06-15 | 9.344,471379 | +0,02% |
| 2010-06-14 | 9.342,790216 | +0,05% |
| 2010-06-11 | 9.337,762115 | +0,02% |
| 2010-06-10 | 9.336,084802 | +0,02% |
| 2010-06-09 | 9.334,407468 | 0,00% |
| 2010-06-08 | 9.334,730165 | +0,02% |
| 2010-06-07 | 9.333,048961 | +0,05% |
| 2010-06-04 | 9.328,020880 | +0,02% |
| 2010-06-03 | 9.326,343567 | +0,01% |
| 2010-06-02 | 9.325,725245 | +0,01% |
| 2010-06-01 | 9.325,047931 | +0,01% |
| 2010-05-31 | 9.324,366727 | +0,02% |
| 2010-05-28 | 9.322,338657 | +0,02% |
| 2010-05-27 | 9.320,661353 | +0,02% |
| 2010-05-26 | 9.318,984020 | +0,03% |
| 2010-05-25 | 9.316,300896 | +0,07% |
| 2010-05-21 | 9.309,597432 | 0,00% |
| 2010-05-20 | 9.309,920088 | +0,04% |
| 2010-05-19 | 9.306,242775 | -0,01% |
| 2010-05-18 | 9.307,565471 | -0,02% |
| 2010-05-17 | 9.309,884278 | +0,04% |
| 2010-05-14 | 9.305,856207 | 0,00% |
| 2010-05-13 | 9.306,178874 | -0,06% |
| 2010-05-12 | 9.311,501560 | +0,07% |
| 2010-05-11 | 9.304,824236 | +0,06% |
| 2010-05-10 | 9.299,143053 | +0,05% |
| 2010-05-07 | 9.294,114952 | -0,02% |
| 2010-05-06 | 9.296,437639 | +0,01% |
| 2010-05-05 | 9.295,760335 | -0,05% |
| 2010-05-04 | 9.300,142013 | +0,09% |
| 2010-05-03 | 9.291,460819 | +0,01% |
| 2010-04-30 | 9.290,432729 | -0,02% |
| 2010-04-29 | 9.292,755425 | -0,04% |
| 2010-04-28 | 9.296,078102 | +0,10% |
| 2010-04-27 | 9.286,400658 | -0,04% |
| 2010-04-26 | 9.289,719134 | +0,02% |
| 2010-04-23 | 9.287,690944 | -0,01% |
| 2010-04-22 | 9.289,013490 | +0,07% |
| 2010-04-21 | 9.282,336067 | -0,10% |
| 2010-04-20 | 9.291,658633 | -0,12% |
| 2010-04-19 | 9.302,977100 | +0,06% |
| 2010-04-16 | 9.296,948909 | +0,02% |
| 2010-04-15 | 9.295,271475 | -0,04% |
| 2010-04-14 | 9.298,594042 | -0,02% |
| 2010-04-13 | 9.300,916608 | +0,14% |
| 2010-04-12 | 9.288,235105 | +0,01% |
| 2010-04-09 | 9.287,206884 | +0,15% |
| 2010-04-08 | 9.273,529451 | +0,01% |
| 2010-04-07 | 9.272,852017 | +0,04% |
| 2010-04-06 | 9.269,168453 | +0,18% |
| 2010-04-02 | 9.252,523860 | 0,00% |
| 2010-04-01 | 9.252,846407 | +0,07% |
| 2010-03-31 | 9.246,169003 | +0,06% |
| 2010-03-30 | 9.240,491470 | +0,07% |
| 2010-03-29 | 9.233,809596 | +0,00% |
| 2010-03-26 | 9.233,781276 | +0,03% |
| 2010-03-25 | 9.231,103742 | +0,02% |
| 2010-03-24 | 9.229,426189 | -0,07% |
| 2010-03-23 | 9.235,748635 | +0,03% |
| 2010-03-22 | 9.233,066771 | +0,02% |
| 2010-03-19 | 9.231,038471 | +0,10% |
| 2010-03-18 | 9.221,360907 | +0,01% |
| 2010-03-17 | 9.220,683374 | -0,03% |
| 2010-03-16 | 9.222,999330 | +0,07% |
| 2010-03-12 | 9.216,295646 | +0,01% |
| 2010-03-11 | 9.215,618102 | +0,01% |
| 2010-03-10 | 9.214,940559 | +0,09% |
| 2010-03-09 | 9.206,263005 | +0,06% |
| 2010-03-08 | 9.200,581142 | -0,02% |
| 2010-03-05 | 9.202,552821 | -0,03% |
| 2010-03-04 | 9.204,875268 | +0,01% |
| 2010-03-03 | 9.204,197734 | +0,09% |
| 2010-03-02 | 9.195,575202 | +0,06% |
| 2010-03-01 | 9.189,893348 | +0,02% |
| 2010-02-26 | 9.187,865027 | -0,03% |
| 2010-02-25 | 9.190,187484 | +0,04% |
| 2010-02-24 | 9.186,509940 | +0,11% |
| 2010-02-23 | 9.176,832287 | -0,10% |
| 2010-02-22 | 9.186,150083 | -0,01% |
| 2010-02-19 | 9.187,121722 | +0,07% |
| 2010-02-18 | 9.180,428219 | +0,02% |
| 2010-02-17 | 9.178,734685 | +0,02% |
| 2010-02-16 | 9.177,041151 | 0,00% |
| 2010-02-15 | 9.177,343257 | +0,13% |
| 2010-02-12 | 9.165,267055 | +0,04% |
| 2010-02-11 | 9.161,573541 | +0,05% |
| 2010-02-10 | 9.156,880008 | -0,01% |
| 2010-02-09 | 9.158,186484 | -0,10% |
| 2010-02-08 | 9.167,488580 | -0,05% |
| 2010-02-05 | 9.172,412388 | +0,12% |
| 2010-02-04 | 9.161,718854 | -0,01% |
| 2010-02-03 | 9.163,025321 | +0,03% |
| 2010-02-02 | 9.160,386788 | -0,04% |
| 2010-02-01 | 9.163,688914 | +0,13% |
| 2010-01-29 | 9.151,612712 | -0,01% |
| 2010-01-28 | 9.152,919188 | -0,15% |
| 2010-01-27 | 9.166,225655 | -0,06% |
| 2010-01-26 | 9.171,532041 | -0,01% |
| 2010-01-25 | 9.172,833797 | -0,10% |
| 2010-01-22 | 9.181,757495 | -0,15% |
| 2010-01-21 | 9.195,183884 | +0,09% |
| 2010-01-20 | 9.186,490210 | -0,11% |
| 2010-01-19 | 9.196,796556 | -0,11% |
| 2010-01-18 | 9.207,098302 | +0,01% |
| 2010-01-15 | 9.206,021970 | -0,44% |
| 2010-01-14 | 9.246,328317 | -0,07% |
| 2010-01-13 | 9.252,634673 | +0,01% |
| 2010-01-12 | 9.251,941039 | -0,05% |
| 2010-01-11 | 9.256,242735 | -0,18% |
| 2010-01-08 | 9.273,166423 | +0,16% |
| 2010-01-07 | 9.258,472769 | +0,31% |
| 2010-01-06 | 9.229,779126 | -0,04% |
| 2010-01-05 | 9.233,140443 | +0,24% |
| 2010-01-04 | 9.211,439899 | -0,02% |
| 2009-12-31 | 9.213,670183 | -0,03% |
| 2009-12-30 | 9.215,974459 | +0,04% |
| 2009-12-29 | 9.212,278746 | +0,17% |
| 2009-12-28 | 9.196,565481 | +0,20% |
| 2009-12-23 | 9.178,002130 | -0,10% |
| 2009-12-22 | 9.187,306396 | -0,16% |
| 2009-12-21 | 9.201,606292 | +0,04% |
| 2009-12-19 | 9.198,219244 | -0,19% |
| 2009-12-18 | 9.215,523530 | -0,17% |
| 2009-12-17 | 9.230,827807 | -0,19% |
| 2009-12-16 | 9.248,132083 | +0,12% |
| 2009-12-15 | 9.237,436349 | +0,16% |
| 2009-12-14 | 9.222,731885 | +0,02% |
| 2009-12-11 | 9.220,653483 | -0,25% |
| 2009-12-10 | 9.243,957759 | -0,24% |
| 2009-12-09 | 9.266,262035 | -0,07% |
| 2009-12-08 | 9.272,566321 | +0,01% |
| 2009-12-07 | 9.271,861847 | +0,31% |
| 2009-12-04 | 9.242,783446 | +0,13% |
| 2009-12-03 | 9.231,087722 | +0,25% |
| 2009-12-02 | 9.208,447009 | +0,48% |
| 2009-12-01 | 9.164,751325 | -0,56% |
| 2009-11-30 | 9.216,046901 | -0,26% |
| 2009-11-27 | 9.239,968499 | +0,16% |
| 2009-11-26 | 9.225,272825 | -0,26% |
| 2009-11-25 | 9.249,577132 | +0,27% |
| 2009-11-24 | 9.224,881418 | -0,18% |
| 2009-11-23 | 9.241,176994 | -0,20% |
| 2009-11-20 | 9.260,098622 | -0,06% |
| 2009-11-19 | 9.265,402928 | -0,04% |
| 2009-11-18 | 9.268,707234 | +0,32% |
| 2009-11-17 | 9.239,011540 | +0,13% |
| 2009-11-16 | 9.227,307106 | -0,16% |
| 2009-11-13 | 9.242,228745 | +0,17% |
| 2009-11-12 | 9.226,533041 | +0,02% |
| 2009-11-11 | 9.224,837327 | +0,21% |
| 2009-11-10 | 9.205,141633 | +0,24% |
| 2009-11-09 | 9.183,437219 | +0,00% |
| 2009-11-06 | 9.183,358847 | +0,32% |
| 2009-11-05 | 9.153,663143 | -0,18% |
| 2009-11-04 | 9.169,967439 | -0,08% |
| 2009-11-03 | 9.177,326727 | +0,39% |
| 2009-11-02 | 9.141,622382 | -0,36% |
| 2009-10-30 | 9.174,544011 | -0,39% |
| 2009-10-29 | 9.210,848337 | -0,30% |
| 2009-10-28 | 9.238,152653 | +0,04% |
| 2009-10-27 | 9.234,456989 | +0,28% |
| 2009-10-26 | 9.208,748295 | -0,04% |
| 2009-10-22 | 9.211,978600 | +0,09% |
| 2009-10-21 | 9.203,282936 | +0,24% |
| 2009-10-20 | 9.181,587262 | -0,10% |
| 2009-10-19 | 9.190,882888 | +0,12% |
| 2009-10-16 | 9.179,804536 | +0,32% |
| 2009-10-15 | 9.150,108872 | +0,12% |
| 2009-10-14 | 9.139,413188 | -0,17% |
| 2009-10-13 | 9.154,717514 | +0,06% |
| 2009-10-12 | 9.149,013160 | +0,21% |
| 2009-10-09 | 9.129,934819 | +0,38% |
| 2009-10-08 | 9.095,239155 | +0,28% |
| 2009-10-07 | 9.069,543451 | +0,07% |
| 2009-10-06 | 9.062,847777 | -0,34% |
| 2009-10-05 | 9.094,143413 | +0,01% |
| 2009-10-02 | 9.093,120072 | -0,16% |
| 2009-10-01 | 9.107,424418 | +0,27% |
| 2009-09-30 | 9.082,728765 | -0,39% |
| 2009-09-29 | 9.118,033091 | -0,06% |
| 2009-09-28 | 9.123,328807 | -0,33% |
| 2009-09-25 | 9.153,250495 | -0,12% |
| 2009-09-24 | 9.164,554831 | +0,09% |
| 2009-09-23 | 9.155,859167 | -0,24% |
| 2009-09-22 | 9.178,163523 | -0,21% |
| 2009-09-21 | 9.197,459239 | +0,43% |
| 2009-09-18 | 9.158,380888 | +0,46% |
| 2009-09-17 | 9.116,685244 | -0,11% |
| 2009-09-16 | 9.126,989580 | -0,24% |
| 2009-09-15 | 9.149,293926 | +0,04% |
| 2009-09-14 | 9.145,589632 | +0,27% |
| 2009-09-11 | 9.120,511310 | -0,20% |
| 2009-09-10 | 9.138,815646 | +0,35% |
| 2009-09-09 | 9.107,120002 | +0,24% |
| 2009-09-08 | 9.085,424338 | +0,36% |
| 2009-09-07 | 9.052,720044 | +0,14% |
| 2009-09-04 | 9.039,641713 | -0,26% |
| 2009-09-03 | 9.062,946059 | +0,01% |
| 2009-09-02 | 9.062,305406 | -0,27% |
| 2009-09-01 | 9.086,609792 | -0,17% |
| 2009-08-31 | 9.101,909868 | +0,04% |
| 2009-08-29 | 9.098,522920 | -0,19% |
| 2009-08-28 | 9.115,827327 | -0,06% |
| 2009-08-27 | 9.121,131693 | -0,07% |
| 2009-08-26 | 9.127,436069 | +0,36% |
| 2009-08-25 | 9.094,677274 | -0,16% |
| 2009-08-24 | 9.108,965409 | +0,17% |
| 2009-08-19 | 9.093,940479 | -0,89% |
| 2009-08-18 | 9.175,390328 | +0,01% |
| 2009-08-17 | 9.174,831967 | +0,38% |
| 2009-08-14 | 9.140,189754 | -0,69% |
| 2009-08-13 | 9.203,639593 | +0,13% |
| 2009-08-12 | 9.192,089452 | +0,50% |
| 2009-08-11 | 9.146,539301 | -0,59% |
| 2009-08-10 | 9.200,980930 | +0,43% |
| 2009-08-07 | 9.161,338717 | -0,40% |
| 2009-08-06 | 9.197,788546 | -0,09% |
| 2009-08-05 | 9.206,238405 | +0,27% |
| 2009-08-04 | 9.181,743215 | +0,34% |
| 2009-08-03 | 9.150,184924 | +0,09% |
| 2009-07-31 | 9.141,542701 | -0,56% |
| 2009-07-30 | 9.192,992580 | +0,47% |
| 2009-07-29 | 9.150,442459 | +0,57% |
| 2009-07-28 | 9.098,892328 | +0,40% |
| 2009-07-27 | 9.062,334037 | +0,58% |
| 2009-07-24 | 9.009,691814 | -0,12% |
| 2009-07-23 | 9.020,141673 | +0,05% |
| 2009-07-22 | 9.015,591552 | +0,51% |
| 2009-07-21 | 8.970,041421 | +0,24% |
| 2009-07-20 | 8.948,483130 | +0,09% |
| 2009-07-17 | 8.940,840897 | +0,17% |
| 2009-07-16 | 8.925,290786 | +0,29% |
| 2009-07-15 | 8.899,740665 | -0,34% |
| 2009-07-14 | 8.930,190514 | -0,08% |
| 2009-07-13 | 8.937,632223 | +0,04% |
| 2009-07-10 | 8.933,990020 | -0,14% |
| 2009-07-09 | 8.946,439879 | -0,14% |
| 2009-07-08 | 8.958,889748 | -0,16% |
| 2009-07-07 | 8.973,339637 | 0,00% |
| 2009-07-06 | 8.973,781316 | -0,09% |
| 2009-07-03 | 8.982,139103 | +0,03% |
| 2009-07-02 | 8.979,643983 | -0,06% |
| 2009-07-01 | 8.985,093872 | -0,15% |
| 2009-06-30 | 8.998,543741 | +0,34% |
| 2009-06-29 | 8.967,985510 | +0,33% |
| 2009-06-26 | 8.938,343317 | -0,21% |
| 2009-06-25 | 8.956,793216 | +0,06% |
| 2009-06-24 | 8.951,243095 | +0,10% |
| 2009-06-23 | 8.942,692994 | +0,11% |
| 2009-06-22 | 8.933,134773 | -0,13% |
| 2009-06-19 | 8.944,492540 | +0,01% |
| 2009-06-18 | 8.943,942439 | -0,26% |
| 2009-06-17 | 8.967,392328 | -0,33% |
| 2009-06-16 | 8.996,842217 | +0,12% |
| 2009-06-15 | 8.986,283986 | +0,06% |
| 2009-06-12 | 8.980,641783 | +0,72% |
| 2009-06-11 | 8.916,091662 | -0,15% |
| 2009-06-10 | 8.929,541571 | -0,17% |
| 2009-06-09 | 8.944,991460 | +0,17% |
| 2009-06-08 | 8.929,433229 | -0,08% |
| 2009-06-05 | 8.936,791016 | +0,31% |
| 2009-06-04 | 8.909,240905 | -0,22% |
| 2009-06-03 | 8.928,745765 | +0,97% |
| 2009-06-02 | 8.843,183544 | +0,06% |
| 2009-05-29 | 8.837,995320 | +0,44% |
| 2009-05-28 | 8.799,445249 | -0,08% |
| 2009-05-27 | 8.806,895138 | -0,07% |
| 2009-05-26 | 8.813,345057 | -0,12% |
| 2009-05-25 | 8.823,786856 | -0,15% |
| 2009-05-22 | 8.837,144693 | -0,10% |
| 2009-05-21 | 8.845,594602 | +0,46% |
| 2009-05-20 | 8.805,044491 | +0,02% |
| 2009-05-19 | 8.803,494430 | +0,04% |
| 2009-05-18 | 8.799,936219 | -0,30% |
| 2009-05-15 | 8.826,294046 | -0,16% |
| 2009-05-14 | 8.840,743975 | -0,11% |
| 2009-05-13 | 8.850,193864 | -0,20% |
| 2009-05-12 | 8.867,643783 | +0,15% |
| 2009-05-11 | 8.854,085602 | +0,37% |
| 2009-05-08 | 8.821,443419 | +0,22% |
| 2009-05-07 | 8.801,893328 | +0,05% |
| 2009-05-06 | 8.797,343237 | +0,45% |
| 2009-05-05 | 8.757,848107 | +0,18% |
| 2009-05-04 | 8.742,285936 | +0,20% |
| 2009-04-30 | 8.725,097732 | -0,06% |
| 2009-04-29 | 8.730,547691 | -0,12% |
| 2009-04-28 | 8.740,997600 | -0,04% |
| 2009-04-27 | 8.744,439469 | +0,12% |
| 2009-04-24 | 8.733,797306 | -0,22% |
| 2009-04-23 | 8.753,247225 | -0,32% |
| 2009-04-22 | 8.781,697164 | +0,09% |
| 2009-04-21 | 8.774,147103 | +0,03% |
| 2009-04-20 | 8.771,588952 | -0,14% |
| 2009-04-17 | 8.783,946809 | +0,06% |
| 2009-04-16 | 8.778,396738 | +0,34% |
| 2009-04-15 | 8.748,846657 | +0,02% |
| 2009-04-14 | 8.747,284496 | +0,30% |
| 2009-04-10 | 8.721,096302 | -0,20% |
| 2009-04-09 | 8.738,546241 | -0,04% |
| 2009-04-08 | 8.741,996140 | +0,20% |
| 2009-04-07 | 8.724,446089 | +0,04% |
| 2009-04-06 | 8.720,887948 | +0,41% |
| 2009-04-03 | 8.685,245785 | +0,03% |
| 2009-04-02 | 8.682,750725 | +0,09% |
| 2009-04-01 | 8.675,200674 | -0,33% |
| 2009-03-31 | 8.703,650603 | +0,02% |
| 2009-03-30 | 8.702,096562 | +0,04% |
| 2009-03-28 | 8.699,000460 | +0,29% |
| 2009-03-27 | 8.673,450389 | -0,07% |
| 2009-03-26 | 8.679,900318 | +0,18% |
| 2009-03-25 | 8.664,350267 | +0,25% |
| 2009-03-24 | 8.642,800216 | -0,09% |
| 2009-03-23 | 8.650,242105 | +0,03% |
| 2009-03-20 | 8.647,599962 | +0,08% |
| 2009-03-19 | 8.641,049881 | -0,04% |
| 2009-03-18 | 8.644,499840 | +0,15% |
| 2009-03-17 | 8.631,949779 | +0,11% |
| 2009-03-16 | 8.622,391678 | +0,02% |
| 2009-03-13 | 8.620,749535 | +0,05% |
| 2009-03-12 | 8.616,199484 | +0,06% |
| 2009-03-11 | 8.610,649403 | -0,04% |
| 2009-03-10 | 8.614,099352 | -0,06% |
| 2009-03-09 | 8.619,541261 | +0,05% |
| 2009-03-06 | 8.614,899108 | +0,10% |
| 2009-03-05 | 8.606,349037 | -0,02% |
| 2009-03-04 | 8.607,798986 | -0,08% |
| 2009-03-03 | 8.614,303916 | -0,01% |
| 2009-03-02 | 8.614,745855 | 0,00% |
| 2009-02-27 | 8.615,103742 | +0,06% |
| 2009-02-26 | 8.609,553681 | -0,06% |
| 2009-02-25 | 8.615,003640 | +0,11% |
| 2009-02-24 | 8.605,453579 | -0,07% |
| 2009-02-23 | 8.611,895538 | +0,04% |
| 2009-02-20 | 8.608,236325 | +0,01% |
| 2009-02-19 | 8.607,669173 | -0,14% |
| 2009-02-18 | 8.620,102032 | -0,04% |
| 2009-02-17 | 8.623,534881 | +0,08% |
| 2009-02-16 | 8.616,960329 | -0,13% |
| 2009-02-13 | 8.628,266335 | -0,13% |
| 2009-02-12 | 8.639,699204 | +0,02% |
| 2009-02-11 | 8.638,132063 | +0,03% |
| 2009-02-10 | 8.635,564941 | +0,19% |
| 2009-02-09 | 8.619,080362 | +0,09% |
| 2009-02-06 | 8.611,386358 | +0,09% |
| 2009-02-05 | 8.603,819176 | -0,01% |
| 2009-02-04 | 8.604,252025 | -0,14% |
| 2009-02-03 | 8.616,739835 | +0,05% |
| 2009-02-02 | 8.612,165253 | +0,15% |
| 2009-01-30 | 8.599,471269 | -0,01% |
| 2009-01-29 | 8.599,904148 | +0,06% |
| 2009-01-28 | 8.594,337017 | +0,01% |
| 2009-01-27 | 8.593,769875 | -0,06% |
| 2009-01-26 | 8.599,195304 | +0,07% |
| 2009-01-23 | 8.593,501330 | -0,12% |
| 2009-01-22 | 8.603,934169 | -0,13% |
| 2009-01-21 | 8.615,367037 | +0,04% |
| 2009-01-20 | 8.611,799886 | +0,01% |
| 2009-01-19 | 8.611,225335 | -0,08% |
| 2009-01-16 | 8.618,531331 | +0,06% |
| 2009-01-15 | 8.612,964209 | -0,29% |
| 2009-01-14 | 8.638,397088 | -0,34% |
| 2009-01-13 | 8.667,829917 | -0,18% |
| 2009-01-12 | 8.683,255355 | -0,51% |
| 2009-01-09 | 8.727,561381 | -0,59% |
| 2009-01-08 | 8.778,994230 | -0,10% |
| 2009-01-07 | 8.787,427099 | +0,60% |
| 2009-01-06 | 8.734,884858 | +0,31% |
| 2008-12-31 | 8.707,482190 | +0,12% |
| 2008-12-30 | 8.696,915068 | -0,52% |
| 2008-12-29 | 8.742,329507 | -0,49% |
| 2008-12-23 | 8.784,945279 | -0,50% |
| 2008-12-22 | 8.829,374487 | +0,04% |
| 2008-12-20 | 8.826,243925 | +0,14% |
| 2008-12-19 | 8.813,676804 | +0,44% |
| 2008-12-18 | 8.775,109712 | +0,03% |
| 2008-12-17 | 8.772,542591 | +0,37% |
| 2008-12-16 | 8.739,975460 | -0,66% |
| 2008-12-15 | 8.798,400978 | +0,02% |
| 2008-12-12 | 8.796,707014 | +0,92% |
| 2008-12-11 | 8.716,139903 | -0,07% |
| 2008-12-10 | 8.722,572791 | +1,04% |
| 2008-12-09 | 8.633,005680 | +0,22% |
| 2008-12-08 | 8.614,431189 | -0,06% |
| 2008-12-05 | 8.619,737235 | +0,22% |
| 2008-12-04 | 8.601,170113 | -0,49% |
| 2008-12-03 | 8.643,602992 | +0,05% |
| 2008-12-02 | 8.639,060891 | -0,04% |
| 2008-12-01 | 8.642,486460 | +0,10% |
| 2008-11-28 | 8.633,792516 | +0,17% |
| 2008-11-27 | 8.619,225445 | +0,34% |
| 2008-11-26 | 8.589,658343 | -0,07% |
| 2008-11-25 | 8.596,091252 | +0,36% |
| 2008-11-24 | 8.565,516820 | -0,03% |
| 2008-11-21 | 8.567,822906 | -0,11% |
| 2008-11-20 | 8.577,255825 | -0,50% |
| 2008-11-19 | 8.620,688714 | -0,03% |
| 2008-11-18 | 8.623,121652 | +0,39% |
| 2008-11-17 | 8.589,547211 | -0,34% |
| 2008-11-14 | 8.618,853267 | +0,02% |
| 2008-11-13 | 8.617,286186 | -0,48% |
| 2008-11-12 | 8.658,719094 | +0,73% |
| 2008-11-11 | 8.596,152013 | +0,23% |
| 2008-11-10 | 8.576,577582 | -0,89% |
| 2008-11-07 | 8.653,883638 | +0,17% |
| 2008-11-06 | 8.639,316566 | +0,06% |
| 2008-11-05 | 8.633,749465 | +0,19% |
| 2008-11-04 | 8.617,207334 | -0,32% |
| 2008-11-03 | 8.644,632973 | +1,49% |
| 2008-10-31 | 8.517,939069 | +0,43% |
| 2008-10-30 | 8.481,372007 | +0,58% |
| 2008-10-29 | 8.432,804946 | -0,30% |
| 2008-10-28 | 8.458,237855 | -1,86% |
| 2008-10-27 | 8.618,656213 | -0,29% |
| 2008-10-22 | 8.643,835477 | +0,71% |
| 2008-10-21 | 8.583,268425 | -0,34% |
| 2008-10-20 | 8.612,697684 | +0,04% |
| 2008-10-18 | 8.609,567201 | -0,73% |
| 2008-10-17 | 8.673,000150 | -1,04% |
| 2008-10-16 | 8.764,433079 | +1,10% |
| 2008-10-15 | 8.668,866007 | +1,54% |
| 2008-10-14 | 8.537,298936 | -0,40% |
| 2008-10-13 | 8.571,724594 | +0,49% |
| 2008-10-10 | 8.530,030681 | -1,27% |
| 2008-10-09 | 8.639,463619 | -0,13% |
| 2008-10-08 | 8.650,896548 | -2,31% |
| 2008-10-07 | 8.855,329507 | -0,97% |
| 2008-10-06 | 8.941,755145 | +0,48% |
| 2008-10-03 | 8.899,061221 | -0,90% |
| 2008-10-02 | 8.979,519160 | +0,02% |
| 2008-10-01 | 8.977,952179 | -0,46% |
| 2008-09-30 | 9.019,385148 | -0,65% |
| 2008-09-29 | 9.078,810986 | -0,07% |
| 2008-09-26 | 9.085,117122 | +0,15% |
| 2008-09-25 | 9.071,550141 | -1,43% |
| 2008-09-24 | 9.202,983140 | +1,14% |
| 2008-09-23 | 9.099,416128 | +3,50% |
| 2008-09-22 | 8.791,841957 | -0,65% |
| 2008-09-19 | 8.849,148113 | -0,10% |
| 2008-09-18 | 8.857,581092 | -2,10% |
| 2008-09-17 | 9.048,014090 | +0,02% |
| 2008-09-16 | 9.046,447089 | -0,04% |
| 2008-09-15 | 9.049,872917 | -1,29% |
| 2008-09-12 | 9.168,179074 | -0,81% |
| 2008-09-11 | 9.242,612082 | -0,97% |
| 2008-09-10 | 9.333,045061 | +1,76% |
| 2008-09-09 | 9.171,478060 | -1,04% |
| 2008-09-08 | 9.267,903888 | -0,65% |
| 2008-09-05 | 9.328,210044 | -1,14% |
| 2008-09-04 | 9.435,643033 | -0,04% |
| 2008-09-03 | 9.439,076032 | -1,04% |
| 2008-09-02 | 9.538,397688 | +0,85% |
| 2008-09-01 | 9.458,456139 | -1,19% |
| 2008-08-29 | 9.572,639813 | +1,28% |
| 2008-08-28 | 9.451,950349 | -0,86% |
| 2008-08-27 | 9.534,260885 | +0,02% |
| 2008-08-26 | 9.532,571411 | +0,02% |
| 2008-08-25 | 9.530,626463 | – |