Aktuális árfolyam
10.021,5654
2011-09-27
Eszközérték
1.919 M
Forint
Hozam (1 év)
+2,62%
Évesített hozam (CAGR)
+0,87%
Maximum ár
10.045,5126
Minimum ár
8.608,6207
Volatilitás
10,81%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-09-27 | 10.021,565376 | -0,24% |
| 2011-09-26 | 10.045,512633 | +0,06% |
| 2011-09-23 | 10.039,606125 | +0,02% |
| 2011-09-22 | 10.037,635329 | +0,02% |
| 2011-09-21 | 10.035,664528 | +0,02% |
| 2011-09-20 | 10.033,693721 | +0,02% |
| 2011-09-19 | 10.031,717030 | +0,06% |
| 2011-09-16 | 10.025,810521 | +0,02% |
| 2011-09-15 | 10.023,839720 | +0,02% |
| 2011-09-14 | 10.021,868919 | +0,02% |
| 2011-09-13 | 10.019,898128 | +0,02% |
| 2011-09-12 | 10.017,921432 | +0,06% |
| 2011-09-09 | 10.012,014923 | +0,02% |
| 2011-09-08 | 10.010,044122 | +0,02% |
| 2011-09-07 | 10.008,073326 | +0,02% |
| 2011-09-06 | 10.006,102519 | +0,02% |
| 2011-09-05 | 10.004,125823 | +0,06% |
| 2011-09-02 | 9.998,251176 | +0,02% |
| 2011-09-01 | 9.996,280380 | +0,02% |
| 2011-08-31 | 9.994,309589 | +0,02% |
| 2011-08-30 | 9.992,420254 | +0,02% |
| 2011-08-29 | 9.990,443548 | +0,06% |
| 2011-08-26 | 9.984,537039 | +0,02% |
| 2011-08-25 | 9.982,566238 | +0,02% |
| 2011-08-24 | 9.980,595436 | +0,02% |
| 2011-08-23 | 9.978,624635 | +0,02% |
| 2011-08-22 | 9.976,647928 | +0,06% |
| 2011-08-19 | 9.970,741415 | +0,02% |
| 2011-08-18 | 9.968,770613 | +0,02% |
| 2011-08-17 | 9.966,799812 | +0,02% |
| 2011-08-16 | 9.964,829006 | +0,02% |
| 2011-08-15 | 9.962,852309 | +0,06% |
| 2011-08-12 | 9.956,945795 | +0,02% |
| 2011-08-11 | 9.954,974989 | +0,02% |
| 2011-08-10 | 9.953,004188 | +0,02% |
| 2011-08-09 | 9.951,033381 | +0,02% |
| 2011-08-08 | 9.949,056680 | +0,06% |
| 2011-08-05 | 9.943,150176 | +0,02% |
| 2011-08-04 | 9.941,179370 | +0,02% |
| 2011-08-03 | 9.939,208563 | +0,02% |
| 2011-08-02 | 9.937,269613 | +0,02% |
| 2011-08-01 | 9.935,292938 | +0,06% |
| 2011-07-29 | 9.929,386429 | +0,02% |
| 2011-07-28 | 9.927,415638 | +0,02% |
| 2011-07-27 | 9.925,444848 | +0,02% |
| 2011-07-26 | 9.923,474046 | +0,02% |
| 2011-07-25 | 9.921,497366 | +0,06% |
| 2011-07-22 | 9.915,590868 | +0,02% |
| 2011-07-21 | 9.913,620072 | +0,02% |
| 2011-07-20 | 9.911,649281 | +0,02% |
| 2011-07-19 | 9.909,678479 | +0,02% |
| 2011-07-18 | 9.907,701799 | +0,06% |
| 2011-07-15 | 9.901,795301 | +0,02% |
| 2011-07-14 | 9.899,824505 | +0,02% |
| 2011-07-13 | 9.897,853703 | +0,02% |
| 2011-07-12 | 9.895,882918 | +0,02% |
| 2011-07-11 | 9.893,906242 | +0,06% |
| 2011-07-08 | 9.887,999734 | +0,02% |
| 2011-07-07 | 9.886,028948 | +0,02% |
| 2011-07-06 | 9.884,058147 | +0,02% |
| 2011-07-05 | 9.882,087351 | +0,02% |
| 2011-07-04 | 9.880,142521 | +0,06% |
| 2011-07-01 | 9.874,236039 | +0,02% |
| 2011-06-30 | 9.872,265248 | +0,02% |
| 2011-06-29 | 9.870,294457 | +0,02% |
| 2011-06-28 | 9.868,323672 | +0,02% |
| 2011-06-27 | 9.866,347022 | +0,06% |
| 2011-06-24 | 9.860,440519 | +0,02% |
| 2011-06-23 | 9.858,469739 | +0,02% |
| 2011-06-22 | 9.856,498948 | +0,02% |
| 2011-06-21 | 9.854,528162 | +0,02% |
| 2011-06-20 | 9.852,551508 | +0,06% |
| 2011-06-17 | 9.846,645010 | +0,02% |
| 2011-06-16 | 9.844,674224 | +0,02% |
| 2011-06-15 | 9.842,703438 | +0,02% |
| 2011-06-14 | 9.840,723849 | +0,08% |
| 2011-06-10 | 9.832,849505 | +0,02% |
| 2011-06-09 | 9.830,878714 | +0,02% |
| 2011-06-08 | 9.828,907929 | +0,02% |
| 2011-06-07 | 9.826,937138 | +0,02% |
| 2011-06-06 | 9.824,960489 | +0,06% |
| 2011-06-03 | 9.819,053996 | +0,02% |
| 2011-06-02 | 9.817,115056 | +0,02% |
| 2011-06-01 | 9.815,144281 | +0,02% |
| 2011-05-31 | 9.813,173496 | +0,02% |
| 2011-05-30 | 9.811,196872 | +0,06% |
| 2011-05-27 | 9.805,290385 | +0,02% |
| 2011-05-26 | 9.803,319604 | +0,02% |
| 2011-05-25 | 9.801,348829 | +0,02% |
| 2011-05-24 | 9.799,378049 | +0,02% |
| 2011-05-23 | 9.797,401415 | +0,06% |
| 2011-05-20 | 9.791,494933 | +0,02% |
| 2011-05-19 | 9.789,524147 | +0,02% |
| 2011-05-18 | 9.787,553372 | +0,02% |
| 2011-05-17 | 9.785,582591 | +0,02% |
| 2011-05-16 | 9.783,605963 | +0,06% |
| 2011-05-13 | 9.777,699475 | +0,02% |
| 2011-05-12 | 9.775,728695 | +0,02% |
| 2011-05-11 | 9.773,757915 | +0,02% |
| 2011-05-10 | 9.771,787139 | +0,02% |
| 2011-05-09 | 9.769,810506 | +0,06% |
| 2011-05-06 | 9.763,904023 | +0,02% |
| 2011-05-05 | 9.761,933248 | +0,02% |
| 2011-05-04 | 9.759,962468 | +0,02% |
| 2011-05-03 | 9.758,023528 | +0,02% |
| 2011-05-02 | 9.756,046921 | +0,06% |
| 2011-04-29 | 9.750,140449 | +0,02% |
| 2011-04-28 | 9.748,169673 | +0,02% |
| 2011-04-27 | 9.746,198898 | +0,02% |
| 2011-04-26 | 9.744,219377 | +0,08% |
| 2011-04-22 | 9.736,345038 | +0,02% |
| 2011-04-21 | 9.734,374274 | +0,02% |
| 2011-04-20 | 9.732,403509 | +0,02% |
| 2011-04-19 | 9.730,432734 | +0,02% |
| 2011-04-18 | 9.728,456126 | +0,06% |
| 2011-04-15 | 9.722,549649 | +0,02% |
| 2011-04-14 | 9.720,578874 | +0,02% |
| 2011-04-13 | 9.718,608099 | +0,02% |
| 2011-04-12 | 9.716,637329 | +0,02% |
| 2011-04-11 | 9.714,660726 | +0,06% |
| 2011-04-08 | 9.708,754249 | +0,02% |
| 2011-04-07 | 9.706,783474 | +0,02% |
| 2011-04-06 | 9.704,812704 | +0,02% |
| 2011-04-05 | 9.702,841934 | +0,02% |
| 2011-04-04 | 9.700,897178 | +0,06% |
| 2011-04-01 | 9.694,990711 | +0,02% |
| 2011-03-31 | 9.693,019946 | +0,02% |
| 2011-03-30 | 9.691,049182 | +0,02% |
| 2011-03-29 | 9.689,078417 | +0,02% |
| 2011-03-28 | 9.687,101543 | +0,06% |
| 2011-03-25 | 9.681,160546 | +0,02% |
| 2011-03-24 | 9.679,178211 | +0,02% |
| 2011-03-23 | 9.677,195880 | +0,02% |
| 2011-03-22 | 9.675,213539 | +0,02% |
| 2011-03-21 | 9.673,228191 | +0,04% |
| 2011-03-19 | 9.669,266527 | +0,02% |
| 2011-03-18 | 9.667,284192 | +0,02% |
| 2011-03-17 | 9.665,301856 | +0,02% |
| 2011-03-16 | 9.663,307480 | +0,10% |
| 2011-03-11 | 9.653,407838 | +0,02% |
| 2011-03-10 | 9.651,425507 | +0,02% |
| 2011-03-09 | 9.649,443161 | +0,02% |
| 2011-03-08 | 9.647,460831 | +0,02% |
| 2011-03-07 | 9.645,472480 | +0,06% |
| 2011-03-04 | 9.639,531483 | +0,02% |
| 2011-03-03 | 9.637,549148 | +0,02% |
| 2011-03-02 | 9.635,597619 | +0,02% |
| 2011-03-01 | 9.633,615283 | +0,02% |
| 2011-02-28 | 9.631,626954 | +0,06% |
| 2011-02-25 | 9.625,685978 | +0,02% |
| 2011-02-24 | 9.623,703642 | +0,02% |
| 2011-02-23 | 9.621,721312 | +0,02% |
| 2011-02-22 | 9.619,738992 | +0,02% |
| 2011-02-21 | 9.617,750657 | +0,06% |
| 2011-02-18 | 9.611,809660 | +0,02% |
| 2011-02-17 | 9.609,827350 | +0,02% |
| 2011-02-16 | 9.607,845015 | +0,02% |
| 2011-02-15 | 9.605,862684 | +0,02% |
| 2011-02-14 | 9.603,874354 | +0,06% |
| 2011-02-11 | 9.597,933368 | +0,02% |
| 2011-02-10 | 9.595,951038 | +0,02% |
| 2011-02-09 | 9.593,968707 | +0,02% |
| 2011-02-08 | 9.591,986382 | +0,02% |
| 2011-02-07 | 9.589,998052 | +0,06% |
| 2011-02-04 | 9.584,057066 | +0,02% |
| 2011-02-03 | 9.582,074730 | +0,02% |
| 2011-02-02 | 9.580,123212 | +0,02% |
| 2011-02-01 | 9.578,140898 | +0,02% |
| 2011-01-31 | 9.576,152589 | +0,06% |
| 2011-01-28 | 9.570,211613 | +0,02% |
| 2011-01-27 | 9.568,229293 | +0,02% |
| 2011-01-26 | 9.566,246968 | +0,02% |
| 2011-01-25 | 9.564,264794 | +0,02% |
| 2011-01-24 | 9.562,276934 | +0,06% |
| 2011-01-21 | 9.556,336115 | +0,02% |
| 2011-01-20 | 9.554,353941 | +0,02% |
| 2011-01-19 | 9.552,371767 | +0,02% |
| 2011-01-18 | 9.550,389599 | +0,02% |
| 2011-01-17 | 9.548,401744 | +0,06% |
| 2011-01-14 | 9.542,460920 | +0,02% |
| 2011-01-13 | 9.540,478746 | +0,02% |
| 2011-01-12 | 9.538,496572 | +0,02% |
| 2011-01-11 | 9.536,514404 | +0,02% |
| 2011-01-10 | 9.534,604861 | +0,06% |
| 2011-01-07 | 9.528,664026 | +0,02% |
| 2011-01-06 | 9.526,681842 | +0,02% |
| 2011-01-05 | 9.524,699668 | +0,02% |
| 2011-01-04 | 9.522,748286 | +0,02% |
| 2011-01-03 | 9.520,760410 | +0,06% |
| 2010-12-31 | 9.514,819581 | +0,02% |
| 2010-12-30 | 9.512,837407 | +0,02% |
| 2010-12-29 | 9.510,855233 | +0,02% |
| 2010-12-28 | 9.508,873049 | +0,02% |
| 2010-12-27 | 9.506,882349 | +0,08% |
| 2010-12-23 | 9.498,962186 | +0,02% |
| 2010-12-22 | 9.496,980012 | +0,02% |
| 2010-12-21 | 9.494,997984 | +0,02% |
| 2010-12-20 | 9.493,010574 | +0,06% |
| 2010-12-17 | 9.487,069890 | +0,02% |
| 2010-12-16 | 9.485,087873 | +0,02% |
| 2010-12-15 | 9.483,105840 | +0,02% |
| 2010-12-14 | 9.481,123818 | +0,02% |
| 2010-12-13 | 9.479,139091 | +0,04% |
| 2010-12-11 | 9.475,177741 | +0,02% |
| 2010-12-10 | 9.473,195724 | +0,02% |
| 2010-12-09 | 9.471,213691 | +0,02% |
| 2010-12-08 | 9.469,231669 | +0,02% |
| 2010-12-07 | 9.467,249641 | +0,02% |
| 2010-12-06 | 9.465,262230 | +0,06% |
| 2010-12-03 | 9.459,321541 | +0,02% |
| 2010-12-02 | 9.457,370321 | +0,02% |
| 2010-12-01 | 9.455,388319 | +0,02% |
| 2010-11-30 | 9.453,406443 | +0,02% |
| 2010-11-29 | 9.451,419492 | +0,06% |
| 2010-11-26 | 9.445,478965 | +0,02% |
| 2010-11-25 | 9.443,497094 | +0,02% |
| 2010-11-24 | 9.441,515223 | +0,02% |
| 2010-11-23 | 9.439,533358 | +0,02% |
| 2010-11-22 | 9.437,546401 | +0,06% |
| 2010-11-19 | 9.431,605879 | +0,02% |
| 2010-11-18 | 9.429,624009 | +0,02% |
| 2010-11-17 | 9.427,642132 | +0,02% |
| 2010-11-16 | 9.425,660272 | +0,02% |
| 2010-11-15 | 9.423,673315 | +0,06% |
| 2010-11-12 | 9.417,732794 | +0,02% |
| 2010-11-11 | 9.415,750928 | +0,02% |
| 2010-11-10 | 9.413,769057 | +0,02% |
| 2010-11-09 | 9.411,787186 | +0,02% |
| 2010-11-08 | 9.409,800230 | +0,06% |
| 2010-11-05 | 9.403,859713 | +0,02% |
| 2010-11-04 | 9.401,877837 | +0,02% |
| 2010-11-03 | 9.399,926768 | +0,02% |
| 2010-11-02 | 9.397,937300 | +0,08% |
| 2010-10-29 | 9.390,017450 | +0,02% |
| 2010-10-28 | 9.388,035590 | +0,02% |
| 2010-10-27 | 9.386,053729 | +0,02% |
| 2010-10-26 | 9.384,071864 | +0,02% |
| 2010-10-25 | 9.382,084928 | +0,06% |
| 2010-10-22 | 9.376,144401 | +0,02% |
| 2010-10-21 | 9.374,162546 | +0,02% |
| 2010-10-20 | 9.372,180675 | +0,02% |
| 2010-10-19 | 9.370,198815 | +0,02% |
| 2010-10-18 | 9.368,211879 | +0,06% |
| 2010-10-15 | 9.362,271363 | +0,02% |
| 2010-10-14 | 9.360,289497 | +0,02% |
| 2010-10-13 | 9.358,307631 | +0,02% |
| 2010-10-12 | 9.356,325771 | +0,02% |
| 2010-10-11 | 9.354,338830 | +0,06% |
| 2010-10-08 | 9.348,398319 | +0,02% |
| 2010-10-07 | 9.346,416448 | +0,02% |
| 2010-10-06 | 9.344,434587 | +0,02% |
| 2010-10-05 | 9.342,452722 | +0,02% |
| 2010-10-04 | 9.340,496598 | +0,06% |
| 2010-10-01 | 9.334,556082 | +0,02% |
| 2010-09-30 | 9.332,574227 | +0,02% |
| 2010-09-29 | 9.330,592371 | +0,02% |
| 2010-09-28 | 9.328,610506 | +0,02% |
| 2010-09-27 | 9.326,621027 | +0,06% |
| 2010-09-24 | 9.321,204595 | +0,02% |
| 2010-09-23 | 9.319,397436 | +0,02% |
| 2010-09-22 | 9.317,590272 | +0,02% |
| 2010-09-21 | 9.315,783124 | +0,02% |
| 2010-09-20 | 9.313,970906 | +0,06% |
| 2010-09-17 | 9.308,554489 | +0,02% |
| 2010-09-16 | 9.306,747325 | +0,02% |
| 2010-09-15 | 9.304,940172 | +0,02% |
| 2010-09-14 | 9.303,133013 | +0,02% |
| 2010-09-13 | 9.301,320800 | +0,06% |
| 2010-09-10 | 9.295,904378 | +0,02% |
| 2010-09-09 | 9.294,097220 | +0,02% |
| 2010-09-08 | 9.292,290066 | +0,02% |
| 2010-09-07 | 9.290,482902 | +0,02% |
| 2010-09-06 | 9.288,670689 | +0,06% |
| 2010-09-03 | 9.283,254273 | +0,02% |
| 2010-09-02 | 9.281,477910 | +0,02% |
| 2010-09-01 | 9.279,670767 | +0,02% |
| 2010-08-31 | 9.277,863609 | +0,02% |
| 2010-08-30 | 9.276,051422 | +0,06% |
| 2010-08-27 | 9.270,634995 | +0,02% |
| 2010-08-26 | 9.268,827841 | +0,02% |
| 2010-08-25 | 9.267,020688 | +0,02% |
| 2010-08-24 | 9.265,213539 | +0,02% |
| 2010-08-23 | 9.263,398820 | +0,08% |
| 2010-08-19 | 9.256,177782 | +0,02% |
| 2010-08-18 | 9.254,370624 | +0,02% |
| 2010-08-17 | 9.252,563475 | +0,02% |
| 2010-08-16 | 9.250,751273 | +0,06% |
| 2010-08-13 | 9.245,334861 | +0,02% |
| 2010-08-12 | 9.243,527703 | +0,02% |
| 2010-08-11 | 9.241,720555 | +0,02% |
| 2010-08-10 | 9.239,913391 | +0,02% |
| 2010-08-09 | 9.238,101214 | +0,06% |
| 2010-08-06 | 9.232,684787 | +0,02% |
| 2010-08-05 | 9.230,877639 | +0,02% |
| 2010-08-04 | 9.229,070485 | +0,02% |
| 2010-08-03 | 9.227,294128 | +0,02% |
| 2010-08-02 | 9.225,481952 | +0,06% |
| 2010-07-30 | 9.220,065541 | +0,02% |
| 2010-07-29 | 9.218,258398 | +0,02% |
| 2010-07-28 | 9.216,451249 | +0,02% |
| 2010-07-27 | 9.214,644096 | +0,02% |
| 2010-07-26 | 9.212,831924 | +0,06% |
| 2010-07-23 | 9.207,415508 | +0,02% |
| 2010-07-22 | 9.205,608365 | +0,02% |
| 2010-07-21 | 9.203,801211 | +0,02% |
| 2010-07-20 | 9.201,994063 | +0,02% |
| 2010-07-19 | 9.200,181897 | +0,06% |
| 2010-07-16 | 9.194,765475 | +0,02% |
| 2010-07-15 | 9.192,958332 | +0,02% |
| 2010-07-14 | 9.191,151184 | +0,02% |
| 2010-07-13 | 9.189,344036 | +0,02% |
| 2010-07-12 | 9.187,531864 | +0,06% |
| 2010-07-09 | 9.182,115453 | +0,02% |
| 2010-07-08 | 9.180,308305 | +0,02% |
| 2010-07-07 | 9.178,501157 | +0,02% |
| 2010-07-06 | 9.176,694003 | +0,02% |
| 2010-07-05 | 9.174,881832 | +0,06% |
| 2010-07-02 | 9.169,496222 | +0,02% |
| 2010-07-01 | 9.167,689084 | +0,02% |
| 2010-06-30 | 9.165,881936 | +0,02% |
| 2010-06-29 | 9.164,074793 | +0,02% |
| 2010-06-28 | 9.162,262643 | +0,06% |
| 2010-06-25 | 9.156,846231 | +0,01% |
| 2010-06-24 | 9.155,539091 | +0,02% |
| 2010-06-23 | 9.153,731948 | +0,02% |
| 2010-06-22 | 9.151,924810 | +0,02% |
| 2010-06-21 | 9.150,112649 | +0,06% |
| 2010-06-18 | 9.144,696238 | +0,02% |
| 2010-06-17 | 9.142,889095 | +0,02% |
| 2010-06-16 | 9.141,081952 | +0,02% |
| 2010-06-15 | 9.139,274814 | +0,02% |
| 2010-06-14 | 9.137,462648 | +0,06% |
| 2010-06-11 | 9.132,046247 | +0,02% |
| 2010-06-10 | 9.130,239099 | +0,02% |
| 2010-06-09 | 9.128,431956 | +0,02% |
| 2010-06-08 | 9.126,624823 | +0,02% |
| 2010-06-07 | 9.124,812657 | +0,06% |
| 2010-06-04 | 9.119,396251 | +0,02% |
| 2010-06-03 | 9.117,589103 | +0,02% |
| 2010-06-02 | 9.115,812772 | +0,02% |
| 2010-06-01 | 9.114,005639 | +0,02% |
| 2010-05-31 | 9.112,193499 | +0,06% |
| 2010-05-28 | 9.106,777088 | +0,02% |
| 2010-05-27 | 9.104,969955 | +0,01% |
| 2010-05-26 | 9.104,162812 | +0,01% |
| 2010-05-25 | 9.102,848174 | +0,08% |
| 2010-05-21 | 9.095,127134 | +0,01% |
| 2010-05-20 | 9.093,819988 | +0,03% |
| 2010-05-19 | 9.091,512863 | +0,01% |
| 2010-05-18 | 9.090,705725 | +0,02% |
| 2010-05-17 | 9.088,893580 | +0,06% |
| 2010-05-14 | 9.083,477179 | +0,01% |
| 2010-05-13 | 9.082,670042 | +0,01% |
| 2010-05-12 | 9.081,362906 | +0,04% |
| 2010-05-11 | 9.078,055771 | +0,02% |
| 2010-05-10 | 9.076,243621 | +0,06% |
| 2010-05-07 | 9.070,827220 | +0,03% |
| 2010-05-06 | 9.068,520079 | +0,00% |
| 2010-05-05 | 9.068,212944 | +0,02% |
| 2010-05-04 | 9.066,436608 | +0,01% |
| 2010-05-03 | 9.065,624484 | +0,07% |
| 2010-04-30 | 9.059,208088 | +0,02% |
| 2010-04-29 | 9.057,400956 | +0,00% |
| 2010-04-28 | 9.057,093820 | +0,03% |
| 2010-04-27 | 9.054,786549 | +0,03% |
| 2010-04-26 | 9.051,973981 | +0,04% |
| 2010-04-23 | 9.048,057432 | +0,02% |
| 2010-04-22 | 9.046,250158 | +0,04% |
| 2010-04-21 | 9.042,942882 | +0,02% |
| 2010-04-20 | 9.041,135608 | +0,00% |
| 2010-04-19 | 9.040,823032 | +0,07% |
| 2010-04-16 | 9.034,906493 | +0,03% |
| 2010-04-15 | 9.032,599212 | +0,01% |
| 2010-04-14 | 9.031,291935 | +0,03% |
| 2010-04-13 | 9.028,484657 | +0,02% |
| 2010-04-12 | 9.026,672099 | +0,05% |
| 2010-04-09 | 9.021,755539 | +0,02% |
| 2010-04-08 | 9.019,948270 | +0,03% |
| 2010-04-07 | 9.017,640989 | +0,02% |
| 2010-04-06 | 9.015,825779 | +0,09% |
| 2010-04-02 | 9.008,135405 | +0,01% |
| 2010-04-01 | 9.006,828144 | +0,01% |
| 2010-03-31 | 9.005,520868 | +0,02% |
| 2010-03-30 | 9.003,713448 | +0,01% |
| 2010-03-29 | 9.002,400465 | +0,07% |
| 2010-03-26 | 8.995,983818 | +0,02% |
| 2010-03-25 | 8.994,163930 | +0,03% |
| 2010-03-24 | 8.991,844038 | +0,02% |
| 2010-03-23 | 8.990,024150 | +0,01% |
| 2010-03-22 | 8.988,698781 | +0,06% |
| 2010-03-19 | 8.983,744610 | +0,03% |
| 2010-03-18 | 8.981,424719 | +0,03% |
| 2010-03-17 | 8.979,104838 | +0,02% |
| 2010-03-16 | 8.977,276694 | +0,08% |
| 2010-03-12 | 8.970,005404 | +0,03% |
| 2010-03-11 | 8.967,685518 | +0,02% |
| 2010-03-10 | 8.965,865629 | +0,02% |
| 2010-03-09 | 8.964,045741 | +0,03% |
| 2010-03-08 | 8.961,220359 | +0,06% |
| 2010-03-05 | 8.955,766191 | +0,02% |
| 2010-03-04 | 8.953,946307 | +0,02% |
| 2010-03-03 | 8.952,126413 | +0,02% |
| 2010-03-02 | 8.950,335253 | +0,02% |
| 2010-03-01 | 8.948,509887 | +0,06% |
| 2010-02-26 | 8.943,055735 | +0,02% |
| 2010-02-25 | 8.941,235856 | +0,01% |
| 2010-02-24 | 8.940,415973 | +0,01% |
| 2010-02-23 | 8.939,095945 | +0,02% |
| 2010-02-22 | 8.937,270146 | +0,07% |
| 2010-02-19 | 8.931,315850 | +0,02% |
| 2010-02-18 | 8.929,495831 | +0,03% |
| 2010-02-17 | 8.927,175798 | +0,02% |
| 2010-02-16 | 8.925,355774 | +0,01% |
| 2010-02-15 | 8.924,029977 | +0,07% |
| 2010-02-12 | 8.918,075681 | +0,02% |
| 2010-02-11 | 8.916,255646 | +0,02% |
| 2010-02-10 | 8.914,435626 | +0,02% |
| 2010-02-09 | 8.912,615602 | +0,01% |
| 2010-02-08 | 8.911,289810 | +0,06% |
| 2010-02-05 | 8.906,335509 | +0,01% |
| 2010-02-04 | 8.905,015482 | +0,02% |
| 2010-02-03 | 8.903,195462 | +0,03% |
| 2010-02-02 | 8.900,904154 | +0,03% |
| 2010-02-01 | 8.898,578378 | +0,05% |
| 2010-01-29 | 8.894,124095 | +0,01% |
| 2010-01-28 | 8.892,804083 | +0,02% |
| 2010-01-27 | 8.890,984064 | +0,01% |
| 2010-01-26 | 8.890,163909 | +0,02% |
| 2010-01-25 | 8.888,337692 | +0,04% |
| 2010-01-22 | 8.884,945921 | -0,01% |
| 2010-01-21 | 8.885,625753 | +0,03% |
| 2010-01-20 | 8.883,305584 | +0,03% |
| 2010-01-19 | 8.880,985416 | 0,00% |
| 2010-01-18 | 8.881,159189 | +0,06% |
| 2010-01-15 | 8.875,704744 | +0,01% |
| 2010-01-14 | 8.874,384570 | 0,00% |
| 2010-01-13 | 8.874,564410 | +0,00% |
| 2010-01-12 | 8.874,244237 | +0,01% |
| 2010-01-11 | 8.872,918001 | +0,03% |
| 2010-01-08 | 8.869,963564 | +0,01% |
| 2010-01-07 | 8.868,643386 | -0,01% |
| 2010-01-06 | 8.869,323228 | +0,05% |
| 2010-01-05 | 8.864,531708 | +0,03% |
| 2010-01-04 | 8.862,202527 | +0,07% |
| 2009-12-31 | 8.856,428248 | +0,02% |
| 2009-12-30 | 8.854,605378 | +0,02% |
| 2009-12-29 | 8.852,782513 | +0,02% |
| 2009-12-28 | 8.850,936694 | +0,13% |
| 2009-12-23 | 8.839,214793 | +0,07% |
| 2009-12-22 | 8.833,391922 | -0,02% |
| 2009-12-21 | 8.835,063321 | +0,04% |
| 2009-12-19 | 8.831,423309 | -0,02% |
| 2009-12-18 | 8.833,100441 | +0,03% |
| 2009-12-17 | 8.830,277571 | +0,01% |
| 2009-12-16 | 8.828,954703 | +0,03% |
| 2009-12-15 | 8.826,131828 | +0,03% |
| 2009-12-14 | 8.823,797494 | +0,09% |
| 2009-12-11 | 8.815,840347 | +0,01% |
| 2009-12-10 | 8.815,017471 | -0,02% |
| 2009-12-09 | 8.817,194606 | +0,03% |
| 2009-12-08 | 8.814,371736 | +0,02% |
| 2009-12-07 | 8.812,537389 | +0,06% |
| 2009-12-04 | 8.807,580257 | +0,02% |
| 2009-12-03 | 8.806,257379 | +0,07% |
| 2009-12-02 | 8.799,963225 | +0,02% |
| 2009-12-01 | 8.798,140391 | +0,05% |
| 2009-11-30 | 8.793,806172 | -0,02% |
| 2009-11-27 | 8.795,349064 | +0,04% |
| 2009-11-26 | 8.791,526236 | -0,01% |
| 2009-11-25 | 8.792,703397 | +0,08% |
| 2009-11-24 | 8.785,880579 | +0,00% |
| 2009-11-23 | 8.785,546354 | +0,01% |
| 2009-11-20 | 8.784,589249 | +0,02% |
| 2009-11-19 | 8.783,266413 | -0,02% |
| 2009-11-18 | 8.785,443579 | +0,09% |
| 2009-11-17 | 8.777,620750 | +0,03% |
| 2009-11-16 | 8.774,786528 | +0,06% |
| 2009-11-13 | 8.769,829429 | +0,07% |
| 2009-11-12 | 8.764,006595 | +0,04% |
| 2009-11-11 | 8.760,683758 | +0,06% |
| 2009-11-10 | 8.755,860930 | +0,00% |
| 2009-11-09 | 8.755,526716 | +0,07% |
| 2009-11-06 | 8.749,069608 | +0,05% |
| 2009-11-05 | 8.744,746772 | +0,02% |
| 2009-11-04 | 8.743,423951 | +0,03% |
| 2009-11-03 | 8.741,129797 | -0,02% |
| 2009-11-02 | 8.742,795697 | +0,08% |
| 2009-10-30 | 8.735,838629 | -0,02% |
| 2009-10-29 | 8.738,015837 | +0,03% |
| 2009-10-28 | 8.735,693053 | -0,01% |
| 2009-10-27 | 8.736,870261 | -0,06% |
| 2009-10-26 | 8.742,530507 | +0,04% |
| 2009-10-22 | 8.739,256309 | +0,03% |
| 2009-10-21 | 8.736,433512 | +0,10% |
| 2009-10-20 | 8.727,610725 | -0,04% |
| 2009-10-19 | 8.730,776618 | +0,15% |
| 2009-10-16 | 8.717,819560 | +0,02% |
| 2009-10-15 | 8.715,996763 | -0,01% |
| 2009-10-14 | 8.716,673973 | +0,05% |
| 2009-10-13 | 8.712,351194 | 0,00% |
| 2009-10-12 | 8.712,517093 | +0,10% |
| 2009-10-09 | 8.703,560024 | +0,00% |
| 2009-10-08 | 8.703,237235 | -0,49% |
| 2009-10-07 | 8.745,914445 | +0,02% |
| 2009-10-06 | 8.744,591651 | +0,53% |
| 2009-10-05 | 8.698,257552 | +0,00% |
| 2009-10-02 | 8.697,829209 | +0,08% |
| 2009-10-01 | 8.691,006762 | -0,06% |
| 2009-09-30 | 8.696,184320 | -10,25% |
| 2009-09-29 | 9.689,084087 | +0,02% |
| 2009-09-28 | 9.687,417701 | -0,02% |
| 2009-09-25 | 9.688,894739 | +0,02% |
| 2009-09-24 | 9.687,006057 | +0,06% |
| 2009-09-23 | 9.681,117375 | -0,05% |
| 2009-09-22 | 9.686,228697 | +0,04% |
| 2009-09-21 | 9.682,329436 | +0,08% |
| 2009-09-18 | 9.674,673963 | +0,09% |
| 2009-09-17 | 9.666,285283 | +0,03% |
| 2009-09-16 | 9.663,396596 | +0,01% |
| 2009-09-15 | 9.662,007916 | +0,04% |
| 2009-09-14 | 9.658,608652 | +0,08% |
| 2009-09-11 | 9.650,953194 | +0,02% |
| 2009-09-10 | 9.649,064507 | +0,02% |
| 2009-09-09 | 9.647,175819 | +0,05% |
| 2009-09-08 | 9.642,787134 | -0,02% |
| 2009-09-07 | 9.644,887873 | +0,12% |
| 2009-09-04 | 9.633,732397 | +0,00% |
| 2009-09-03 | 9.633,343717 | -0,03% |
| 2009-09-02 | 9.636,483753 | -0,01% |
| 2009-09-01 | 9.637,095105 | +0,05% |
| 2009-08-31 | 9.632,701219 | +0,04% |
| 2009-08-29 | 9.628,929170 | +0,00% |
| 2009-08-28 | 9.628,540527 | +0,00% |
| 2009-08-27 | 9.628,151878 | +0,04% |
| 2009-08-26 | 9.624,263233 | +0,06% |
| 2009-08-25 | 9.618,374587 | +0,10% |
| 2009-08-24 | 9.608,464930 | +0,10% |
| 2009-08-19 | 9.599,042717 | -0,01% |
| 2009-08-18 | 9.600,154066 | -0,01% |
| 2009-08-17 | 9.600,754923 | +0,06% |
| 2009-08-14 | 9.594,599488 | +0,05% |
| 2009-08-13 | 9.589,710832 | -0,01% |
| 2009-08-12 | 9.590,822191 | +0,04% |
| 2009-08-11 | 9.587,433548 | +0,02% |
| 2009-08-10 | 9.585,534397 | +0,06% |
| 2009-08-07 | 9.579,878960 | 0,00% |
| 2009-08-06 | 9.579,990319 | +0,01% |
| 2009-08-05 | 9.578,601671 | +0,05% |
| 2009-08-04 | 9.573,741676 | +0,01% |
| 2009-08-03 | 9.572,342631 | +0,10% |
| 2009-07-31 | 9.562,687236 | +0,03% |
| 2009-07-30 | 9.559,798632 | +0,02% |
| 2009-07-29 | 9.557,910017 | +0,02% |
| 2009-07-28 | 9.556,021419 | +0,04% |
| 2009-07-27 | 9.552,122377 | +0,06% |
| 2009-07-24 | 9.546,466982 | +0,02% |
| 2009-07-23 | 9.544,578372 | +0,03% |
| 2009-07-22 | 9.542,189755 | +0,01% |
| 2009-07-21 | 9.540,801154 | +0,03% |
| 2009-07-20 | 9.537,902112 | +0,06% |
| 2009-07-17 | 9.531,746714 | +0,04% |
| 2009-07-16 | 9.528,358118 | +0,02% |
| 2009-07-15 | 9.526,469504 | +0,04% |
| 2009-07-14 | 9.523,080881 | +0,01% |
| 2009-07-13 | 9.522,181855 | +0,07% |
| 2009-07-10 | 9.515,526460 | +0,01% |
| 2009-07-09 | 9.514,137843 | +0,01% |
| 2009-07-08 | 9.512,749236 | +0,02% |
| 2009-07-07 | 9.510,860627 | -0,01% |
| 2009-07-06 | 9.511,961590 | +0,06% |
| 2009-07-03 | 9.506,306190 | +0,02% |
| 2009-07-02 | 9.504,446299 | +0,02% |
| 2009-07-01 | 9.502,557727 | +0,02% |
| 2009-06-30 | 9.500,669149 | +0,01% |
| 2009-06-29 | 9.499,270219 | +0,05% |
| 2009-06-26 | 9.494,114858 | +0,04% |
| 2009-06-25 | 9.490,726293 | +0,01% |
| 2009-06-24 | 9.489,337718 | 0,00% |
| 2009-06-23 | 9.489,449140 | +0,01% |
| 2009-06-22 | 9.488,050205 | +0,07% |
| 2009-06-19 | 9.481,394841 | +0,00% |
| 2009-06-18 | 9.481,006271 | +0,02% |
| 2009-06-17 | 9.479,117698 | -0,02% |
| 2009-06-16 | 9.481,229131 | -0,01% |
| 2009-06-15 | 9.482,330193 | +0,08% |
| 2009-06-12 | 9.474,674830 | -0,01% |
| 2009-06-11 | 9.475,286249 | +0,02% |
| 2009-06-10 | 9.473,397692 | +0,02% |
| 2009-06-09 | 9.471,509109 | +0,02% |
| 2009-06-08 | 9.469,610172 | +0,08% |
| 2009-06-05 | 9.462,454821 | -0,02% |
| 2009-06-04 | 9.464,066245 | +0,03% |
| 2009-06-03 | 9.461,206349 | +0,10% |
| 2009-06-02 | 9.451,802386 | +0,05% |
| 2009-05-29 | 9.447,263666 | +0,03% |
| 2009-05-28 | 9.444,875127 | +0,05% |
| 2009-05-27 | 9.440,486583 | +0,02% |
| 2009-05-26 | 9.438,598058 | +0,02% |
| 2009-05-25 | 9.436,699230 | +0,00% |
| 2009-05-22 | 9.436,543905 | +0,02% |
| 2009-05-21 | 9.434,655374 | +0,04% |
| 2009-05-20 | 9.430,766828 | +0,03% |
| 2009-05-19 | 9.428,378289 | +0,02% |
| 2009-05-18 | 9.426,479466 | +0,00% |
| 2009-05-15 | 9.426,324152 | +0,02% |
| 2009-05-14 | 9.424,435616 | +0,00% |
| 2009-05-13 | 9.424,047067 | -0,02% |
| 2009-05-12 | 9.426,158531 | +0,04% |
| 2009-05-11 | 9.422,259703 | 0,00% |
| 2009-05-08 | 9.422,604376 | +0,06% |
| 2009-05-07 | 9.416,715839 | +0,06% |
| 2009-05-06 | 9.410,827303 | +0,02% |
| 2009-05-05 | 9.408,967381 | 0,00% |
| 2009-05-04 | 9.409,063551 | +0,10% |
| 2009-04-30 | 9.399,524873 | -0,01% |
| 2009-04-29 | 9.400,636368 | +0,04% |
| 2009-04-28 | 9.397,247866 | +0,07% |
| 2009-04-27 | 9.390,849145 | +0,03% |
| 2009-04-24 | 9.388,193859 | +0,04% |
| 2009-04-23 | 9.384,305344 | +0,02% |
| 2009-04-22 | 9.382,416855 | -0,02% |
| 2009-04-21 | 9.384,528340 | +0,02% |
| 2009-04-20 | 9.382,629622 | +0,07% |
| 2009-04-17 | 9.376,474339 | -0,02% |
| 2009-04-16 | 9.378,085831 | +0,05% |
| 2009-04-15 | 9.373,197327 | +0,02% |
| 2009-04-14 | 9.371,293502 | +0,17% |
| 2009-04-10 | 9.355,754813 | +0,02% |
| 2009-04-09 | 9.353,866319 | +0,02% |
| 2009-04-08 | 9.351,977809 | -0,02% |
| 2009-04-07 | 9.354,089309 | -0,02% |
| 2009-04-06 | 9.356,190580 | +0,34% |
| 2009-04-03 | 9.324,535300 | +0,02% |
| 2009-04-02 | 9.322,675514 | +0,02% |
| 2009-04-01 | 9.320,787045 | -0,10% |
| 2009-03-31 | 9.329,898572 | 0,00% |
| 2009-03-30 | 9.330,005028 | +0,04% |
| 2009-03-28 | 9.326,233162 | +0,02% |
| 2009-03-27 | 9.324,331076 | +0,05% |
| 2009-03-26 | 9.319,428990 | +0,02% |
| 2009-03-25 | 9.317,526925 | +0,12% |
| 2009-03-24 | 9.306,624828 | +0,06% |
| 2009-03-23 | 9.300,713406 | +0,08% |
| 2009-03-20 | 9.293,016516 | +0,02% |
| 2009-03-19 | 9.291,114430 | +0,01% |
| 2009-03-18 | 9.290,212349 | +0,07% |
| 2009-03-17 | 9.283,310263 | +0,03% |
| 2009-03-16 | 9.280,398825 | +0,08% |
| 2009-03-13 | 9.272,701940 | +0,03% |
| 2009-03-12 | 9.269,799864 | +0,05% |
| 2009-03-11 | 9.264,897778 | +0,03% |
| 2009-03-10 | 9.261,995697 | +0,01% |
| 2009-03-09 | 9.261,084260 | +0,02% |
| 2009-03-06 | 9.259,387374 | +0,03% |
| 2009-03-05 | 9.256,485288 | +0,01% |
| 2009-03-04 | 9.255,583202 | -0,04% |
| 2009-03-03 | 9.259,709819 | -0,05% |
| 2009-03-02 | 9.264,798460 | +0,09% |
| 2009-02-27 | 9.256,101606 | -0,02% |
| 2009-02-26 | 9.258,199551 | +0,05% |
| 2009-02-25 | 9.253,297496 | 0,00% |
| 2009-02-24 | 9.253,395447 | -0,11% |
| 2009-02-23 | 9.263,484087 | +0,04% |
| 2009-02-20 | 9.259,787228 | +0,03% |
| 2009-02-19 | 9.256,885189 | -0,10% |
| 2009-02-18 | 9.265,983129 | -0,05% |
| 2009-02-17 | 9.271,081064 | +0,01% |
| 2009-02-16 | 9.270,169720 | +0,06% |
| 2009-02-13 | 9.264,472856 | -0,02% |
| 2009-02-12 | 9.266,570796 | -0,25% |
| 2009-02-11 | 9.289,668752 | +0,03% |
| 2009-02-10 | 9.286,766702 | +0,19% |
| 2009-02-09 | 9.268,902331 | +0,03% |
| 2009-02-06 | 9.266,205467 | +0,09% |
| 2009-02-05 | 9.258,303407 | +0,04% |
| 2009-02-04 | 9.254,401337 | -0,01% |
| 2009-02-03 | 9.255,527953 | -0,14% |
| 2009-02-02 | 9.268,616641 | -0,08% |
| 2009-01-30 | 9.275,919818 | +0,20% |
| 2009-01-29 | 9.257,017769 | -0,07% |
| 2009-01-28 | 9.263,115740 | +0,17% |
| 2009-01-27 | 9.247,213722 | -0,02% |
| 2009-01-26 | 9.249,302415 | -0,18% |
| 2009-01-23 | 9.265,605571 | +0,02% |
| 2009-01-22 | 9.263,703538 | -0,08% |
| 2009-01-21 | 9.270,801504 | -0,05% |
| 2009-01-20 | 9.275,899470 | +0,07% |
| 2009-01-19 | 9.268,988168 | +0,01% |
| 2009-01-16 | 9.268,291330 | -0,38% |
| 2009-01-15 | 9.303,389306 | -0,02% |
| 2009-01-14 | 9.305,487262 | -0,05% |
| 2009-01-13 | 9.310,585218 | -0,15% |
| 2009-01-12 | 9.324,673932 | 0,00% |
| 2009-01-09 | 9.324,977088 | -0,34% |
| 2009-01-08 | 9.357,075049 | +0,05% |
| 2009-01-07 | 9.352,173020 | +0,02% |
| 2009-01-06 | 9.350,299580 | +0,87% |
| 2008-12-31 | 9.269,887565 | +0,02% |
| 2008-12-30 | 9.267,985547 | -0,16% |
| 2008-12-29 | 9.283,060559 | -0,33% |
| 2008-12-23 | 9.313,671540 | -0,43% |
| 2008-12-22 | 9.353,764927 | +0,04% |
| 2008-12-20 | 9.349,965528 | -0,15% |
| 2008-12-19 | 9.364,063520 | +0,06% |
| 2008-12-18 | 9.358,161523 | +0,25% |
| 2008-12-17 | 9.335,259520 | -0,60% |
| 2008-12-16 | 9.391,357528 | +0,02% |
| 2008-12-15 | 9.389,446315 | -0,23% |
| 2008-12-12 | 9.410,749497 | -0,06% |
| 2008-12-11 | 9.416,847505 | +0,25% |
| 2008-12-10 | 9.392,945503 | +0,87% |
| 2008-12-09 | 9.312,043506 | +0,02% |
| 2008-12-08 | 9.310,132282 | +0,04% |
| 2008-12-05 | 9.306,435496 | +0,23% |
| 2008-12-04 | 9.285,533488 | +0,15% |
| 2008-12-03 | 9.271,631481 | -0,73% |
| 2008-12-02 | 9.339,758196 | +0,02% |
| 2008-12-01 | 9.337,847082 | +0,33% |
| 2008-11-28 | 9.307,150302 | -0,08% |
| 2008-11-27 | 9.314,248325 | +0,15% |
| 2008-11-26 | 9.300,346354 | +1,10% |
| 2008-11-25 | 9.199,444388 | -0,42% |
| 2008-11-24 | 9.238,533285 | -0,15% |
| 2008-11-21 | 9.252,836498 | -0,52% |
| 2008-11-20 | 9.300,934527 | -0,04% |
| 2008-11-19 | 9.305,032551 | +0,02% |
| 2008-11-18 | 9.303,130580 | +0,30% |
| 2008-11-17 | 9.275,219461 | +0,10% |
| 2008-11-14 | 9.265,522690 | -1,33% |
| 2008-11-13 | 9.390,620719 | +0,02% |
| 2008-11-12 | 9.388,718737 | -0,02% |
| 2008-11-11 | 9.390,816766 | +0,35% |
| 2008-11-10 | 9.357,905658 | -1,27% |
| 2008-11-07 | 9.478,208877 | -0,46% |
| 2008-11-06 | 9.522,306905 | +5,58% |
| 2008-11-05 | 9.019,404929 | +4,60% |
| 2008-11-04 | 8.622,531421 | +0,16% |
| 2008-11-03 | 8.608,620693 | -12,38% |
| 2008-10-31 | 9.824,924048 | +0,02% |
| 2008-10-30 | 9.823,022207 | +0,02% |
| 2008-10-29 | 9.821,120367 | +0,02% |
| 2008-10-28 | 9.819,218531 | +0,02% |
| 2008-10-27 | 9.817,298922 | +0,10% |
| 2008-10-22 | 9.807,807477 | +0,02% |
| 2008-10-21 | 9.805,905621 | +0,02% |
| 2008-10-20 | 9.803,999353 | +0,04% |
| 2008-10-18 | 9.800,200104 | +0,02% |
| 2008-10-17 | 9.798,298259 | +0,02% |
| 2008-10-16 | 9.796,396413 | +0,02% |
| 2008-10-15 | 9.794,494572 | +0,02% |
| 2008-10-14 | 9.792,592737 | +0,02% |
| 2008-10-13 | 9.790,682014 | +0,06% |
| 2008-10-10 | 9.784,985364 | +0,02% |
| 2008-10-09 | 9.783,083529 | +0,02% |
| 2008-10-08 | 9.781,181688 | +0,02% |
| 2008-10-07 | 9.779,279837 | +0,02% |
| 2008-10-06 | 9.777,152442 | +0,06% |
| 2008-10-03 | 9.771,383599 | +0,02% |
| 2008-10-02 | 9.769,438253 | +0,02% |
| 2008-10-01 | 9.767,478662 | +0,02% |
| 2008-09-30 | 9.765,519072 | – |