Aktuális árfolyam
10.910,1228
2011-11-08
Eszközérték
2.048 M
Forint
Hozam (1 év)
+12,85%
Évesített hozam (CAGR)
+4,11%
Maximum ár
10.915,0336
Minimum ár
8.897,7402
Volatilitás
9,89%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-11-08 | 10.910,122778 | -0,04% |
| 2011-11-07 | 10.915,033598 | +0,05% |
| 2011-11-05 | 10.909,967638 | +0,10% |
| 2011-11-04 | 10.899,433430 | +0,09% |
| 2011-11-03 | 10.889,931717 | -0,08% |
| 2011-11-02 | 10.898,387695 | +0,12% |
| 2011-10-28 | 10.885,726484 | +0,02% |
| 2011-10-27 | 10.883,192276 | -0,05% |
| 2011-10-26 | 10.888,658073 | +0,11% |
| 2011-10-25 | 10.877,123864 | +0,15% |
| 2011-10-24 | 10.860,584755 | -0,03% |
| 2011-10-21 | 10.863,987042 | +0,08% |
| 2011-10-20 | 10.855,452840 | +0,00% |
| 2011-10-19 | 10.854,918637 | -0,01% |
| 2011-10-18 | 10.856,384428 | +0,09% |
| 2011-10-17 | 10.846,845324 | 0,00% |
| 2011-10-14 | 10.847,247612 | +0,11% |
| 2011-10-13 | 10.835,713404 | +0,04% |
| 2011-10-12 | 10.831,179201 | +0,14% |
| 2011-10-11 | 10.815,644998 | +0,05% |
| 2011-10-10 | 10.810,188999 | +0,22% |
| 2011-10-07 | 10.786,591276 | +0,19% |
| 2011-10-06 | 10.766,057062 | -0,12% |
| 2011-10-05 | 10.778,522844 | -0,08% |
| 2011-10-04 | 10.787,021120 | -0,04% |
| 2011-10-03 | 10.791,481994 | +0,11% |
| 2011-09-30 | 10.779,884282 | -0,04% |
| 2011-09-29 | 10.784,350058 | +0,24% |
| 2011-09-28 | 10.758,815850 | +0,12% |
| 2011-09-27 | 10.746,281641 | +0,05% |
| 2011-09-26 | 10.740,742516 | -0,21% |
| 2011-09-23 | 10.763,144798 | -0,06% |
| 2011-09-22 | 10.769,610590 | +0,12% |
| 2011-09-21 | 10.757,076376 | -0,08% |
| 2011-09-20 | 10.765,542163 | +0,09% |
| 2011-09-19 | 10.756,003042 | +0,20% |
| 2011-09-16 | 10.734,405319 | +0,07% |
| 2011-09-15 | 10.726,871111 | +0,12% |
| 2011-09-14 | 10.714,336903 | -0,04% |
| 2011-09-13 | 10.718,802690 | -0,20% |
| 2011-09-12 | 10.740,263558 | +0,11% |
| 2011-09-09 | 10.728,665846 | +0,19% |
| 2011-09-08 | 10.708,131638 | +0,01% |
| 2011-09-07 | 10.706,597435 | -0,18% |
| 2011-09-06 | 10.726,063216 | -0,14% |
| 2011-09-05 | 10.741,524090 | +0,05% |
| 2011-09-02 | 10.735,958873 | +0,29% |
| 2011-09-01 | 10.704,424671 | +0,02% |
| 2011-08-31 | 10.701,890468 | +0,02% |
| 2011-08-30 | 10.699,356265 | +0,02% |
| 2011-08-29 | 10.696,817155 | +0,06% |
| 2011-08-26 | 10.690,219437 | +0,06% |
| 2011-08-25 | 10.683,685235 | +0,13% |
| 2011-08-24 | 10.670,151032 | -0,02% |
| 2011-08-23 | 10.672,616829 | -0,02% |
| 2011-08-22 | 10.675,077719 | -0,17% |
| 2011-08-19 | 10.693,480012 | 0,00% |
| 2011-08-18 | 10.693,945804 | +0,05% |
| 2011-08-17 | 10.688,411601 | +0,03% |
| 2011-08-16 | 10.684,877393 | +0,19% |
| 2011-08-15 | 10.664,338288 | +0,18% |
| 2011-08-12 | 10.644,740576 | -0,14% |
| 2011-08-11 | 10.659,206373 | -0,08% |
| 2011-08-10 | 10.667,672160 | -0,27% |
| 2011-08-09 | 10.696,137957 | -0,28% |
| 2011-08-08 | 10.726,598852 | -0,22% |
| 2011-08-05 | 10.750,001146 | -0,24% |
| 2011-08-04 | 10.775,466937 | -0,05% |
| 2011-08-03 | 10.780,932729 | -0,25% |
| 2011-08-02 | 10.807,431027 | -0,12% |
| 2011-08-01 | 10.820,891933 | +0,07% |
| 2011-07-29 | 10.813,294231 | -0,16% |
| 2011-07-28 | 10.830,760034 | -0,01% |
| 2011-07-27 | 10.832,225836 | -0,06% |
| 2011-07-26 | 10.838,691639 | +0,09% |
| 2011-07-25 | 10.829,152550 | +0,24% |
| 2011-07-22 | 10.803,554838 | +0,18% |
| 2011-07-21 | 10.784,020641 | -0,04% |
| 2011-07-20 | 10.788,486443 | +0,02% |
| 2011-07-19 | 10.785,952245 | -0,09% |
| 2011-07-18 | 10.795,413157 | +0,17% |
| 2011-07-15 | 10.776,815450 | +0,02% |
| 2011-07-14 | 10.774,281247 | +0,01% |
| 2011-07-13 | 10.772,747050 | -0,22% |
| 2011-07-12 | 10.796,212852 | -0,15% |
| 2011-07-11 | 10.812,673758 | +0,18% |
| 2011-07-08 | 10.793,076057 | +0,03% |
| 2011-07-07 | 10.789,541854 | 0,00% |
| 2011-07-06 | 10.790,007656 | +0,07% |
| 2011-07-05 | 10.782,473459 | +0,12% |
| 2011-07-04 | 10.769,966871 | +0,23% |
| 2011-07-01 | 10.745,369175 | +0,23% |
| 2011-06-30 | 10.720,834977 | +0,15% |
| 2011-06-29 | 10.705,300785 | +0,04% |
| 2011-06-28 | 10.700,766587 | +0,09% |
| 2011-06-27 | 10.691,227520 | -0,15% |
| 2011-06-24 | 10.707,629824 | +0,02% |
| 2011-06-23 | 10.705,095632 | +0,25% |
| 2011-06-22 | 10.678,561439 | -0,01% |
| 2011-06-21 | 10.680,027247 | +0,11% |
| 2011-06-20 | 10.668,488169 | +0,04% |
| 2011-06-17 | 10.663,890468 | -0,15% |
| 2011-06-16 | 10.680,356276 | +0,21% |
| 2011-06-15 | 10.657,822083 | -0,06% |
| 2011-06-14 | 10.664,280571 | +0,13% |
| 2011-06-10 | 10.650,151117 | -0,06% |
| 2011-06-09 | 10.656,616925 | +0,04% |
| 2011-06-08 | 10.652,082733 | -0,08% |
| 2011-06-07 | 10.660,548535 | -0,31% |
| 2011-06-06 | 10.694,009462 | +0,07% |
| 2011-06-03 | 10.686,411761 | +0,16% |
| 2011-06-02 | 10.668,910069 | +0,02% |
| 2011-06-01 | 10.666,375882 | +0,02% |
| 2011-05-31 | 10.663,841701 | +0,15% |
| 2011-05-30 | 10.648,302644 | +0,02% |
| 2011-05-27 | 10.645,704948 | +0,09% |
| 2011-05-26 | 10.636,170761 | +0,08% |
| 2011-05-25 | 10.627,636574 | -0,21% |
| 2011-05-24 | 10.650,102387 | -0,05% |
| 2011-05-23 | 10.655,563331 | +0,10% |
| 2011-05-20 | 10.644,965640 | +0,16% |
| 2011-05-19 | 10.627,431453 | -0,14% |
| 2011-05-18 | 10.641,897272 | +0,01% |
| 2011-05-17 | 10.640,363079 | -0,06% |
| 2011-05-16 | 10.646,824023 | -0,04% |
| 2011-05-13 | 10.651,226327 | 0,00% |
| 2011-05-12 | 10.651,692145 | +0,19% |
| 2011-05-11 | 10.631,157958 | -0,23% |
| 2011-05-10 | 10.655,623771 | +0,23% |
| 2011-05-09 | 10.631,084336 | -0,03% |
| 2011-05-06 | 10.634,450847 | -0,24% |
| 2011-05-05 | 10.659,904640 | +0,02% |
| 2011-05-04 | 10.657,358433 | +0,02% |
| 2011-05-03 | 10.654,844727 | +0,13% |
| 2011-05-02 | 10.641,293422 | +0,30% |
| 2011-04-29 | 10.609,659932 | +0,16% |
| 2011-04-28 | 10.593,113736 | +0,10% |
| 2011-04-27 | 10.582,567540 | +0,02% |
| 2011-04-26 | 10.580,013677 | +0,16% |
| 2011-04-22 | 10.562,836538 | +0,48% |
| 2011-04-21 | 10.512,290342 | +0,08% |
| 2011-04-20 | 10.503,744141 | -0,34% |
| 2011-04-19 | 10.539,197944 | +0,09% |
| 2011-04-18 | 10.529,646639 | -0,09% |
| 2011-04-15 | 10.539,013160 | +0,20% |
| 2011-04-14 | 10.517,466959 | -0,36% |
| 2011-04-13 | 10.555,920757 | -0,03% |
| 2011-04-12 | 10.559,374556 | +0,15% |
| 2011-04-11 | 10.543,823245 | +0,07% |
| 2011-04-08 | 10.536,189761 | +0,03% |
| 2011-04-07 | 10.532,643565 | -0,02% |
| 2011-04-06 | 10.535,097363 | -0,05% |
| 2011-04-05 | 10.540,551162 | +0,28% |
| 2011-04-04 | 10.511,032357 | -0,03% |
| 2011-04-01 | 10.514,398878 | +0,34% |
| 2011-03-31 | 10.478,852687 | +0,09% |
| 2011-03-30 | 10.469,306496 | -0,04% |
| 2011-03-29 | 10.473,760306 | +0,07% |
| 2011-03-28 | 10.466,209016 | +0,30% |
| 2011-03-25 | 10.434,575532 | 0,00% |
| 2011-03-24 | 10.435,029341 | +0,01% |
| 2011-03-23 | 10.434,483150 | +0,47% |
| 2011-03-22 | 10.385,936960 | +0,25% |
| 2011-03-21 | 10.360,388217 | +0,05% |
| 2011-03-19 | 10.355,298371 | +0,45% |
| 2011-03-18 | 10.308,752180 | -0,28% |
| 2011-03-17 | 10.338,205990 | -1,43% |
| 2011-03-16 | 10.488,649612 | -0,12% |
| 2011-03-11 | 10.500,928845 | -0,05% |
| 2011-03-10 | 10.506,382649 | +0,22% |
| 2011-03-09 | 10.483,836458 | -0,19% |
| 2011-03-08 | 10.504,290262 | -0,06% |
| 2011-03-07 | 10.510,738972 | -0,02% |
| 2011-03-04 | 10.513,105494 | +0,02% |
| 2011-03-03 | 10.510,559303 | +0,02% |
| 2011-03-02 | 10.508,044542 | +0,27% |
| 2011-03-01 | 10.479,498362 | +0,23% |
| 2011-02-28 | 10.455,947088 | -0,04% |
| 2011-02-25 | 10.460,313609 | -0,21% |
| 2011-02-24 | 10.482,767424 | -0,16% |
| 2011-02-23 | 10.499,221238 | -0,23% |
| 2011-02-22 | 10.523,675053 | +0,08% |
| 2011-02-21 | 10.515,123779 | +0,09% |
| 2011-02-18 | 10.505,490306 | +0,21% |
| 2011-02-17 | 10.483,944120 | +0,03% |
| 2011-02-16 | 10.480,397930 | +0,08% |
| 2011-02-15 | 10.471,851744 | +0,09% |
| 2011-02-14 | 10.462,300481 | +0,08% |
| 2011-02-11 | 10.453,666997 | -0,03% |
| 2011-02-10 | 10.457,120812 | +0,01% |
| 2011-02-09 | 10.456,574626 | +0,34% |
| 2011-02-08 | 10.421,028441 | +0,16% |
| 2011-02-07 | 10.404,477167 | -0,01% |
| 2011-02-04 | 10.405,843688 | +0,18% |
| 2011-02-03 | 10.387,297503 | +0,38% |
| 2011-02-02 | 10.347,782742 | +0,05% |
| 2011-02-01 | 10.342,236562 | -0,40% |
| 2011-01-31 | 10.383,685309 | +0,19% |
| 2011-01-28 | 10.364,051846 | +0,19% |
| 2011-01-27 | 10.344,505661 | -0,06% |
| 2011-01-26 | 10.350,959486 | +0,14% |
| 2011-01-25 | 10.336,413429 | +0,13% |
| 2011-01-24 | 10.322,862560 | -0,09% |
| 2011-01-21 | 10.332,229214 | -0,16% |
| 2011-01-20 | 10.348,683162 | +0,24% |
| 2011-01-19 | 10.324,137104 | -0,06% |
| 2011-01-18 | 10.330,591047 | +0,03% |
| 2011-01-17 | 10.327,040178 | +0,15% |
| 2011-01-14 | 10.311,406843 | +0,43% |
| 2011-01-13 | 10.266,860791 | +0,31% |
| 2011-01-12 | 10.235,314733 | -0,16% |
| 2011-01-11 | 10.251,768681 | -0,08% |
| 2011-01-10 | 10.260,297721 | +0,01% |
| 2011-01-07 | 10.259,664370 | +0,18% |
| 2011-01-06 | 10.241,118313 | +0,44% |
| 2011-01-05 | 10.196,572245 | +0,02% |
| 2011-01-04 | 10.194,057611 | +0,01% |
| 2011-01-03 | 10.193,506727 | -0,23% |
| 2010-12-31 | 10.216,873370 | +0,02% |
| 2010-12-30 | 10.214,327313 | +0,02% |
| 2010-12-29 | 10.211,781255 | +0,02% |
| 2010-12-28 | 10.209,235198 | -0,06% |
| 2010-12-27 | 10.215,681899 | +0,13% |
| 2010-12-23 | 10.202,504904 | +0,28% |
| 2010-12-22 | 10.173,958841 | -0,05% |
| 2010-12-21 | 10.179,412912 | +0,03% |
| 2010-12-20 | 10.176,862405 | +0,10% |
| 2010-12-17 | 10.166,229182 | -0,12% |
| 2010-12-16 | 10.178,683247 | +0,10% |
| 2010-12-15 | 10.168,137323 | +0,24% |
| 2010-12-14 | 10.143,591388 | +0,07% |
| 2010-12-13 | 10.136,043172 | +0,05% |
| 2010-12-11 | 10.130,953593 | +0,11% |
| 2010-12-10 | 10.119,407664 | +0,04% |
| 2010-12-09 | 10.115,861734 | +0,26% |
| 2010-12-08 | 10.089,315804 | -0,01% |
| 2010-12-07 | 10.090,769859 | -0,05% |
| 2010-12-06 | 10.096,219358 | -2,39% |
| 2010-12-03 | 10.343,586135 | +0,73% |
| 2010-12-02 | 10.269,071645 | -0,02% |
| 2010-12-01 | 10.271,525715 | -0,43% |
| 2010-11-30 | 10.315,979924 | -0,26% |
| 2010-11-29 | 10.342,429807 | +0,01% |
| 2010-11-26 | 10.341,796712 | +0,02% |
| 2010-11-25 | 10.339,250910 | +0,02% |
| 2010-11-24 | 10.336,705113 | -0,18% |
| 2010-11-23 | 10.355,159311 | -0,07% |
| 2010-11-22 | 10.362,609199 | +0,75% |
| 2010-11-19 | 10.285,976104 | +0,36% |
| 2010-11-18 | 10.249,430308 | -0,78% |
| 2010-11-17 | 10.329,884506 | +0,30% |
| 2010-11-16 | 10.299,338704 | -0,09% |
| 2010-11-15 | 10.308,788592 | -0,04% |
| 2010-11-12 | 10.313,155502 | -0,16% |
| 2010-11-11 | 10.329,609700 | +0,20% |
| 2010-11-10 | 10.309,063898 | +0,06% |
| 2010-11-09 | 10.302,518096 | +0,40% |
| 2010-11-08 | 10.260,965699 | +0,93% |
| 2010-11-05 | 10.166,146785 | -0,15% |
| 2010-11-04 | 10.181,872363 | +0,32% |
| 2010-11-03 | 10.149,629371 | -0,24% |
| 2010-11-02 | 10.174,348470 | +0,24% |
| 2010-10-29 | 10.150,257303 | -0,28% |
| 2010-10-28 | 10.178,982892 | -0,17% |
| 2010-10-27 | 10.196,708475 | +0,04% |
| 2010-10-26 | 10.192,434058 | +0,08% |
| 2010-10-25 | 10.184,155315 | +0,11% |
| 2010-10-22 | 10.173,336397 | +0,00% |
| 2010-10-21 | 10.173,061991 | -0,01% |
| 2010-10-20 | 10.173,787574 | +0,01% |
| 2010-10-19 | 10.172,513157 | -0,04% |
| 2010-10-18 | 10.176,234414 | +0,11% |
| 2010-10-15 | 10.165,415501 | +0,67% |
| 2010-10-14 | 10.098,141090 | -0,40% |
| 2010-10-13 | 10.138,866678 | +0,13% |
| 2010-10-12 | 10.125,592262 | +0,03% |
| 2010-10-11 | 10.122,313513 | +0,01% |
| 2010-10-08 | 10.121,494600 | +0,22% |
| 2010-10-07 | 10.099,220183 | +0,97% |
| 2010-10-06 | 10.001,945772 | -0,40% |
| 2010-10-05 | 10.041,671355 | +0,04% |
| 2010-10-04 | 10.037,424047 | -0,23% |
| 2010-10-01 | 10.060,605139 | +0,03% |
| 2010-09-30 | 10.057,330733 | +0,01% |
| 2010-09-29 | 10.056,056322 | -0,04% |
| 2010-09-28 | 10.059,781911 | +0,46% |
| 2010-09-27 | 10.013,503183 | -0,04% |
| 2010-09-24 | 10.017,684270 | -0,35% |
| 2010-09-23 | 10.052,409854 | -0,14% |
| 2010-09-22 | 10.066,135447 | +0,61% |
| 2010-09-21 | 10.004,861031 | -0,04% |
| 2010-09-20 | 10.008,582304 | -0,09% |
| 2010-09-17 | 10.017,763391 | +0,26% |
| 2010-09-16 | 9.991,488979 | +0,06% |
| 2010-09-15 | 9.985,214573 | +0,33% |
| 2010-09-14 | 9.951,940162 | +0,23% |
| 2010-09-13 | 9.928,661429 | +0,37% |
| 2010-09-10 | 9.891,842521 | +0,06% |
| 2010-09-09 | 9.885,568110 | -0,34% |
| 2010-09-08 | 9.919,293704 | +0,12% |
| 2010-09-07 | 9.907,019287 | +0,58% |
| 2010-09-06 | 9.849,740560 | +0,06% |
| 2010-09-03 | 9.843,921652 | +1,01% |
| 2010-09-02 | 9.745,678671 | -0,27% |
| 2010-09-01 | 9.772,404270 | +0,02% |
| 2010-08-31 | 9.770,129858 | +0,34% |
| 2010-08-30 | 9.736,851142 | -0,01% |
| 2010-08-27 | 9.738,032240 | +0,02% |
| 2010-08-26 | 9.735,757828 | -0,65% |
| 2010-08-25 | 9.799,483427 | +0,02% |
| 2010-08-24 | 9.797,209021 | -0,71% |
| 2010-08-23 | 9.866,928136 | +0,03% |
| 2010-08-19 | 9.863,836986 | +0,41% |
| 2010-08-18 | 9.823,562580 | -0,10% |
| 2010-08-17 | 9.833,288168 | -0,05% |
| 2010-08-16 | 9.838,009446 | -0,09% |
| 2010-08-13 | 9.847,190555 | -0,99% |
| 2010-08-12 | 9.945,916143 | -0,27% |
| 2010-08-11 | 9.972,641732 | +0,60% |
| 2010-08-10 | 9.913,367331 | -0,46% |
| 2010-08-09 | 9.959,088604 | +0,02% |
| 2010-08-06 | 9.957,269707 | -0,16% |
| 2010-08-05 | 9.972,995301 | +0,02% |
| 2010-08-04 | 9.970,720889 | +0,98% |
| 2010-08-03 | 9.873,477924 | -0,15% |
| 2010-08-02 | 9.888,199207 | -0,35% |
| 2010-07-30 | 9.923,380305 | +0,15% |
| 2010-07-29 | 9.908,105909 | +0,29% |
| 2010-07-28 | 9.879,831503 | +0,43% |
| 2010-07-27 | 9.837,557108 | +0,20% |
| 2010-07-26 | 9.818,278391 | +0,72% |
| 2010-07-23 | 9.748,459489 | +0,33% |
| 2010-07-22 | 9.716,185093 | -0,09% |
| 2010-07-21 | 9.724,910687 | -0,24% |
| 2010-07-20 | 9.748,636292 | -0,83% |
| 2010-07-19 | 9.830,357581 | -0,55% |
| 2010-07-16 | 9.884,538678 | +0,28% |
| 2010-07-15 | 9.857,264283 | +0,72% |
| 2010-07-14 | 9.786,989877 | -0,09% |
| 2010-07-13 | 9.795,715481 | +0,29% |
| 2010-07-12 | 9.767,436765 | +0,73% |
| 2010-07-09 | 9.696,617863 | +0,17% |
| 2010-07-08 | 9.680,343467 | +1,03% |
| 2010-07-07 | 9.582,069061 | -0,16% |
| 2010-07-06 | 9.597,794650 | +0,12% |
| 2010-07-05 | 9.586,515949 | -0,83% |
| 2010-07-02 | 9.666,728482 | +0,05% |
| 2010-07-01 | 9.661,454092 | -1,59% |
| 2010-06-30 | 9.817,179696 | +0,46% |
| 2010-06-29 | 9.771,905290 | -0,23% |
| 2010-06-28 | 9.794,626600 | -0,43% |
| 2010-06-25 | 9.836,807703 | -0,92% |
| 2010-06-24 | 9.928,533297 | -0,55% |
| 2010-06-23 | 9.983,258902 | +0,72% |
| 2010-06-22 | 9.911,984501 | +0,09% |
| 2010-06-21 | 9.902,705806 | -0,07% |
| 2010-06-18 | 9.909,886909 | +0,46% |
| 2010-06-17 | 9.864,612508 | +0,16% |
| 2010-06-16 | 9.849,338113 | +0,78% |
| 2010-06-15 | 9.773,063717 | +0,19% |
| 2010-06-14 | 9.754,785027 | +0,41% |
| 2010-06-11 | 9.714,966125 | +0,65% |
| 2010-06-10 | 9.652,691724 | -0,41% |
| 2010-06-09 | 9.692,417334 | -0,26% |
| 2010-06-08 | 9.718,142928 | -1,00% |
| 2010-06-07 | 9.815,864238 | +0,61% |
| 2010-06-04 | 9.756,045336 | +0,04% |
| 2010-06-03 | 9.751,770930 | -0,26% |
| 2010-06-02 | 9.777,527980 | +0,02% |
| 2010-06-01 | 9.775,253579 | +0,02% |
| 2010-05-31 | 9.772,974900 | +0,81% |
| 2010-05-28 | 9.694,156008 | +0,53% |
| 2010-05-27 | 9.642,881613 | -1,38% |
| 2010-05-26 | 9.777,607223 | -0,03% |
| 2010-05-25 | 9.780,326391 | -0,32% |
| 2010-05-21 | 9.811,235251 | -1,09% |
| 2010-05-20 | 9.918,960855 | +0,60% |
| 2010-05-19 | 9.859,686460 | -1,64% |
| 2010-05-18 | 10.024,412059 | +0,02% |
| 2010-05-17 | 10.022,133375 | +0,17% |
| 2010-05-14 | 10.005,314494 | -0,03% |
| 2010-05-13 | 10.008,040093 | -0,47% |
| 2010-05-12 | 10.055,765703 | +2,71% |
| 2010-05-11 | 9.790,491307 | -1,16% |
| 2010-05-10 | 9.905,212618 | -0,78% |
| 2010-05-07 | 9.983,393758 | -0,18% |
| 2010-05-06 | 10.001,106154 | -1,57% |
| 2010-05-05 | 10.160,818540 | +0,02% |
| 2010-05-04 | 10.158,562372 | -0,24% |
| 2010-05-03 | 10.183,270527 | +1,16% |
| 2010-04-30 | 10.066,411974 | -0,51% |
| 2010-04-29 | 10.118,124365 | -1,56% |
| 2010-04-28 | 10.278,836762 | +0,76% |
| 2010-04-27 | 10.201,549041 | +0,74% |
| 2010-04-26 | 10.126,256824 | -0,95% |
| 2010-04-23 | 10.223,398137 | +0,02% |
| 2010-04-22 | 10.221,110417 | +0,89% |
| 2010-04-21 | 10.130,822685 | -0,34% |
| 2010-04-20 | 10.165,534965 | -1,37% |
| 2010-04-19 | 10.306,242747 | +0,34% |
| 2010-04-16 | 10.271,384061 | +0,51% |
| 2010-04-15 | 10.219,096346 | -0,39% |
| 2010-04-14 | 10.258,808614 | +0,93% |
| 2010-04-13 | 10.164,520888 | +0,02% |
| 2010-04-12 | 10.162,228676 | -0,44% |
| 2010-04-09 | 10.207,369979 | -0,18% |
| 2010-04-08 | 10.226,082264 | +0,25% |
| 2010-04-07 | 10.200,794532 | +0,02% |
| 2010-04-06 | 10.198,500072 | +0,91% |
| 2010-04-02 | 10.106,387343 | -0,03% |
| 2010-04-01 | 10.109,099617 | +0,06% |
| 2010-03-31 | 10.102,811907 | +0,22% |
| 2010-03-30 | 10.080,524064 | +0,08% |
| 2010-03-29 | 10.072,231489 | +0,70% |
| 2010-03-26 | 10.002,372680 | +0,21% |
| 2010-03-25 | 9.981,084842 | +0,26% |
| 2010-03-24 | 9.954,796989 | +0,01% |
| 2010-03-23 | 9.953,509145 | -0,22% |
| 2010-03-22 | 9.975,216576 | -0,30% |
| 2010-03-19 | 10.005,357767 | +0,47% |
| 2010-03-18 | 9.958,069924 | +0,62% |
| 2010-03-17 | 9.896,782081 | -0,05% |
| 2010-03-16 | 9.901,487146 | +0,04% |
| 2010-03-12 | 9.897,342860 | +0,35% |
| 2010-03-11 | 9.863,055022 | +0,02% |
| 2010-03-10 | 9.860,767173 | +0,42% |
| 2010-03-09 | 9.819,479325 | +1,19% |
| 2010-03-08 | 9.704,186756 | -0,12% |
| 2010-03-05 | 9.716,327947 | +0,05% |
| 2010-03-04 | 9.711,040093 | +0,99% |
| 2010-03-03 | 9.615,752260 | +0,02% |
| 2010-03-02 | 9.613,493721 | -0,18% |
| 2010-03-01 | 9.631,201157 | +0,07% |
| 2010-02-26 | 9.624,342370 | +0,04% |
| 2010-02-25 | 9.620,054526 | -0,61% |
| 2010-02-24 | 9.678,766683 | -0,09% |
| 2010-02-23 | 9.687,478723 | +0,15% |
| 2010-02-22 | 9.673,185797 | +0,26% |
| 2010-02-19 | 9.648,326876 | +0,60% |
| 2010-02-18 | 9.591,038905 | +0,93% |
| 2010-02-17 | 9.502,750944 | +0,02% |
| 2010-02-16 | 9.500,462984 | -0,23% |
| 2010-02-15 | 9.522,170047 | +0,27% |
| 2010-02-12 | 9.496,311126 | -0,06% |
| 2010-02-11 | 9.502,023161 | +0,15% |
| 2010-02-10 | 9.487,735195 | +0,70% |
| 2010-02-09 | 9.421,447235 | -1,00% |
| 2010-02-08 | 9.516,154308 | -1,71% |
| 2010-02-05 | 9.681,295382 | -0,35% |
| 2010-02-04 | 9.715,007417 | +0,73% |
| 2010-02-03 | 9.644,719456 | +0,19% |
| 2010-02-02 | 9.626,460805 | +0,38% |
| 2010-02-01 | 9.590,167884 | -0,55% |
| 2010-01-29 | 9.643,308979 | -0,58% |
| 2010-01-28 | 9.700,021019 | +0,15% |
| 2010-01-27 | 9.685,733064 | -0,64% |
| 2010-01-26 | 9.748,444981 | -0,15% |
| 2010-01-25 | 9.763,151698 | -0,69% |
| 2010-01-22 | 9.831,356595 | -1,42% |
| 2010-01-21 | 9.973,068507 | +0,30% |
| 2010-01-20 | 9.942,780419 | +0,29% |
| 2010-01-19 | 9.914,492330 | -0,62% |
| 2010-01-18 | 9.976,199015 | +0,39% |
| 2010-01-15 | 9.937,339967 | -0,02% |
| 2010-01-14 | 9.939,051889 | -0,48% |
| 2010-01-13 | 9.986,763795 | -0,08% |
| 2010-01-12 | 9.994,475702 | +0,19% |
| 2010-01-11 | 9.975,182397 | -0,18% |
| 2010-01-08 | 9.993,323343 | +0,14% |
| 2010-01-07 | 9.979,035255 | -0,22% |
| 2010-01-06 | 10.000,747167 | +0,93% |
| 2010-01-05 | 9.908,488334 | +0,13% |
| 2010-01-04 | 9.895,192483 | -0,30% |
| 2009-12-31 | 9.925,045623 | +0,78% |
| 2009-12-30 | 9.847,755212 | +0,02% |
| 2009-12-29 | 9.845,464801 | +0,28% |
| 2009-12-28 | 9.818,154639 | +0,57% |
| 2009-12-23 | 9.762,164341 | +1,02% |
| 2009-12-22 | 9.663,873914 | -0,45% |
| 2009-12-21 | 9.707,578569 | +0,05% |
| 2009-12-19 | 9.703,002664 | -0,67% |
| 2009-12-18 | 9.768,712253 | +0,56% |
| 2009-12-17 | 9.714,421836 | +0,04% |
| 2009-12-16 | 9.710,131425 | +0,18% |
| 2009-12-15 | 9.692,841008 | +0,56% |
| 2009-12-14 | 9.638,540724 | +0,56% |
| 2009-12-11 | 9.584,679347 | -0,31% |
| 2009-12-10 | 9.614,388925 | -0,93% |
| 2009-12-09 | 9.705,098514 | +0,24% |
| 2009-12-08 | 9.681,808092 | +0,41% |
| 2009-12-07 | 9.642,507797 | +0,42% |
| 2009-12-04 | 9.602,646426 | +0,34% |
| 2009-12-03 | 9.570,356004 | +1,34% |
| 2009-12-02 | 9.444,094891 | +0,02% |
| 2009-12-01 | 9.441,804810 | +0,29% |
| 2009-11-30 | 9.414,505544 | -1,33% |
| 2009-11-27 | 9.541,644513 | +0,45% |
| 2009-11-26 | 9.499,354427 | -0,72% |
| 2009-11-25 | 9.568,064346 | +1,16% |
| 2009-11-24 | 9.458,774270 | -0,19% |
| 2009-11-23 | 9.476,474999 | -1,10% |
| 2009-11-20 | 9.581,613968 | -0,05% |
| 2009-11-19 | 9.586,323887 | -0,59% |
| 2009-11-18 | 9.643,033801 | +0,84% |
| 2009-11-17 | 9.562,743725 | +0,07% |
| 2009-11-16 | 9.556,444448 | -0,36% |
| 2009-11-13 | 9.590,583412 | +0,50% |
| 2009-11-12 | 9.543,293342 | +0,27% |
| 2009-11-11 | 9.518,003261 | +0,85% |
| 2009-11-10 | 9.437,435412 | -0,20% |
| 2009-11-09 | 9.456,302799 | -9,29% |
| 2009-11-06 | 10.424,391643 | +0,95% |
| 2009-11-05 | 10.326,051436 | -0,34% |
| 2009-11-04 | 10.361,711235 | +0,27% |
| 2009-11-03 | 10.333,400316 | -1,13% |
| 2009-11-02 | 10.451,051127 | +0,56% |
| 2009-10-30 | 10.393,039645 | -1,35% |
| 2009-10-29 | 10.535,699466 | +0,16% |
| 2009-10-28 | 10.519,359302 | -0,65% |
| 2009-10-27 | 10.588,019138 | -0,94% |
| 2009-10-26 | 10.688,665441 | +0,06% |
| 2009-10-22 | 10.682,318287 | +0,10% |
| 2009-10-21 | 10.671,978123 | +0,88% |
| 2009-10-20 | 10.578,637954 | -0,64% |
| 2009-10-19 | 10.647,288770 | +1,35% |
| 2009-10-16 | 10.505,277273 | +0,02% |
| 2009-10-15 | 10.502,937114 | -0,45% |
| 2009-10-14 | 10.550,596950 | +0,80% |
| 2009-10-13 | 10.467,256781 | -0,13% |
| 2009-10-12 | 10.480,907592 | +0,83% |
| 2009-10-09 | 10.394,896094 | -0,24% |
| 2009-10-08 | 10.419,555925 | -0,84% |
| 2009-10-07 | 10.508,215756 | +2,23% |
| 2009-10-06 | 10.278,875597 | -1,28% |
| 2009-10-05 | 10.412,526397 | -0,83% |
| 2009-10-02 | 10.499,544219 | +0,02% |
| 2009-10-01 | 10.497,204077 | -0,29% |
| 2009-09-30 | 10.527,863945 | +0,41% |
| 2009-09-29 | 10.484,523813 | -0,25% |
| 2009-09-28 | 10.511,174704 | -0,55% |
| 2009-09-25 | 10.569,163249 | +0,02% |
| 2009-09-24 | 10.566,823112 | +0,35% |
| 2009-09-23 | 10.530,482964 | -0,62% |
| 2009-09-22 | 10.596,142827 | +0,12% |
| 2009-09-21 | 10.583,793723 | +0,44% |
| 2009-09-18 | 10.537,782267 | +0,67% |
| 2009-09-17 | 10.467,442130 | +0,13% |
| 2009-09-16 | 10.454,101993 | -0,31% |
| 2009-09-15 | 10.486,761856 | +0,21% |
| 2009-09-14 | 10.464,412752 | +0,65% |
| 2009-09-11 | 10.396,401291 | +0,02% |
| 2009-09-10 | 10.394,061160 | +0,02% |
| 2009-09-09 | 10.391,721017 | +0,69% |
| 2009-09-08 | 10.320,380880 | -0,48% |
| 2009-09-07 | 10.370,031781 | +0,99% |
| 2009-09-04 | 10.268,020316 | -0,53% |
| 2009-09-03 | 10.322,680178 | -0,91% |
| 2009-09-02 | 10.417,369345 | -0,53% |
| 2009-09-01 | 10.473,029229 | +0,58% |
| 2009-08-31 | 10.412,684675 | +0,04% |
| 2009-08-29 | 10.408,008908 | -0,48% |
| 2009-08-28 | 10.458,668803 | -0,24% |
| 2009-08-27 | 10.483,328693 | +0,23% |
| 2009-08-26 | 10.458,988588 | +0,74% |
| 2009-08-25 | 10.381,648472 | +2,22% |
| 2009-08-24 | 10.156,290560 | +0,12% |
| 2009-08-19 | 10.144,607819 | -1,01% |
| 2009-08-18 | 10.248,267703 | -0,67% |
| 2009-08-17 | 10.316,918690 | +0,23% |
| 2009-08-14 | 10.292,907272 | +0,63% |
| 2009-08-13 | 10.228,567167 | -0,67% |
| 2009-08-12 | 10.297,227051 | +0,60% |
| 2009-08-11 | 10.235,886941 | +0,02% |
| 2009-08-10 | 10.233,537932 | +0,44% |
| 2009-08-07 | 10.188,526499 | -0,59% |
| 2009-08-06 | 10.249,186393 | -0,23% |
| 2009-08-05 | 10.272,846288 | +0,90% |
| 2009-08-04 | 10.181,535423 | -0,08% |
| 2009-08-03 | 10.190,186500 | +1,47% |
| 2009-07-31 | 10.042,175109 | +0,34% |
| 2009-07-30 | 10.007,835030 | -0,08% |
| 2009-07-29 | 10.015,494941 | +0,05% |
| 2009-07-28 | 10.010,154863 | +1,33% |
| 2009-07-27 | 9.878,805945 | +0,07% |
| 2009-07-24 | 9.871,794554 | +0,06% |
| 2009-07-23 | 9.865,454470 | +0,31% |
| 2009-07-22 | 9.835,114391 | +0,35% |
| 2009-07-21 | 9.800,774307 | +0,35% |
| 2009-07-20 | 9.766,425385 | +0,18% |
| 2009-07-17 | 9.748,413988 | +0,89% |
| 2009-07-16 | 9.662,073920 | +0,22% |
| 2009-07-15 | 9.640,733836 | +0,78% |
| 2009-07-14 | 9.566,393758 | -0,66% |
| 2009-07-13 | 9.630,044840 | +0,25% |
| 2009-07-10 | 9.606,033438 | -0,42% |
| 2009-07-09 | 9.646,693360 | -0,34% |
| 2009-07-08 | 9.679,353276 | -0,47% |
| 2009-07-07 | 9.725,013203 | -0,96% |
| 2009-07-06 | 9.819,664269 | +0,07% |
| 2009-07-03 | 9.812,652878 | +0,02% |
| 2009-07-02 | 9.810,342108 | +0,02% |
| 2009-07-01 | 9.808,002051 | +0,02% |
| 2009-06-30 | 9.805,662005 | +0,14% |
| 2009-06-29 | 9.792,313167 | +0,11% |
| 2009-06-26 | 9.781,301808 | +0,86% |
| 2009-06-25 | 9.697,961751 | -0,26% |
| 2009-06-24 | 9.723,621699 | -1,00% |
| 2009-06-23 | 9.822,281647 | +0,13% |
| 2009-06-22 | 9.809,932809 | +0,59% |
| 2009-06-19 | 9.751,921439 | -0,59% |
| 2009-06-18 | 9.809,581387 | -0,13% |
| 2009-06-17 | 9.822,241335 | -1,17% |
| 2009-06-16 | 9.938,901278 | -0,22% |
| 2009-06-15 | 9.960,552462 | +0,58% |
| 2009-06-12 | 9.903,541092 | +0,19% |
| 2009-06-11 | 9.885,201040 | +0,02% |
| 2009-06-10 | 9.882,860983 | +0,02% |
| 2009-06-09 | 9.880,520936 | +0,11% |
| 2009-06-08 | 9.869,172104 | +0,26% |
| 2009-06-05 | 9.843,160723 | -0,73% |
| 2009-06-04 | 9.915,820677 | +0,21% |
| 2009-06-03 | 9.895,509891 | +2,09% |
| 2009-06-02 | 9.693,156818 | -0,48% |
| 2009-05-29 | 9.739,809850 | +0,19% |
| 2009-05-28 | 9.721,469830 | +1,06% |
| 2009-05-27 | 9.619,129816 | +0,02% |
| 2009-05-26 | 9.616,789812 | +0,02% |
| 2009-05-25 | 9.614,441102 | -1,26% |
| 2009-05-22 | 9.737,429775 | +0,13% |
| 2009-05-21 | 9.725,089760 | +0,69% |
| 2009-05-20 | 9.658,749756 | +0,50% |
| 2009-05-19 | 9.610,409742 | +0,05% |
| 2009-05-18 | 9.606,061032 | -1,16% |
| 2009-05-15 | 9.719,049699 | +0,02% |
| 2009-05-14 | 9.716,709690 | -0,40% |
| 2009-05-13 | 9.755,369675 | -0,50% |
| 2009-05-12 | 9.804,029677 | +0,45% |
| 2009-05-11 | 9.759,639073 | +0,50% |
| 2009-05-08 | 9.710,612945 | +0,26% |
| 2009-05-07 | 9.685,258140 | +0,65% |
| 2009-05-06 | 9.622,903335 | +0,02% |
| 2009-05-05 | 9.620,577748 | +0,56% |
| 2009-05-04 | 9.567,209890 | +0,86% |
| 2009-04-30 | 9.485,803867 | -0,76% |
| 2009-04-29 | 9.558,449078 | +0,01% |
| 2009-04-28 | 9.557,094310 | +0,77% |
| 2009-04-27 | 9.483,730805 | -0,37% |
| 2009-04-24 | 9.518,675197 | +0,55% |
| 2009-04-23 | 9.466,320413 | +0,00% |
| 2009-04-22 | 9.465,965645 | -0,61% |
| 2009-04-21 | 9.523,610867 | +0,02% |
| 2009-04-20 | 9.521,247367 | +0,14% |
| 2009-04-17 | 9.508,191753 | -0,31% |
| 2009-04-16 | 9.537,836980 | -0,03% |
| 2009-04-15 | 9.540,482202 | +0,02% |
| 2009-04-14 | 9.538,114349 | +1,14% |
| 2009-04-10 | 9.430,708310 | +0,05% |
| 2009-04-09 | 9.426,353532 | -0,13% |
| 2009-04-08 | 9.438,998759 | -0,20% |
| 2009-04-07 | 9.457,643980 | -0,64% |
| 2009-04-06 | 9.518,280480 | +3,18% |
| 2009-04-03 | 9.225,224861 | +0,03% |
| 2009-04-02 | 9.222,899392 | +0,03% |
| 2009-04-01 | 9.220,544646 | -1,42% |
| 2009-03-31 | 9.353,189910 | -0,46% |
| 2009-03-30 | 9.396,830827 | +0,05% |
| 2009-03-28 | 9.392,125655 | +0,22% |
| 2009-03-27 | 9.371,770908 | +0,38% |
| 2009-03-26 | 9.336,416151 | +0,37% |
| 2009-03-25 | 9.302,061410 | +1,41% |
| 2009-03-24 | 9.172,706653 | +0,10% |
| 2009-03-23 | 9.163,343243 | +0,30% |
| 2009-03-20 | 9.136,287667 | +0,12% |
| 2009-03-19 | 9.124,932916 | +0,09% |
| 2009-03-18 | 9.116,578169 | +0,80% |
| 2009-03-17 | 9.044,223417 | +0,36% |
| 2009-03-16 | 9.011,860018 | +0,28% |
| 2009-03-13 | 8.986,804432 | +0,09% |
| 2009-03-12 | 8.978,449675 | +0,82% |
| 2009-03-11 | 8.905,094934 | +0,08% |
| 2009-03-10 | 8.897,740182 | -0,31% |
| 2009-03-09 | 8.925,376778 | -0,65% |
| 2009-03-06 | 8.983,321186 | +0,43% |
| 2009-03-05 | 8.944,966444 | -0,12% |
| 2009-03-04 | 8.955,611687 | -0,97% |
| 2009-03-03 | 9.043,286218 | -0,61% |
| 2009-03-02 | 9.098,922888 | +0,63% |
| 2009-02-27 | 9.041,867334 | -0,28% |
| 2009-02-26 | 9.067,512609 | +0,11% |
| 2009-02-25 | 9.057,157889 | -0,12% |
| 2009-02-24 | 9.067,803169 | -1,19% |
| 2009-02-23 | 9.177,439829 | +0,02% |
| 2009-02-20 | 9.175,384263 | +0,13% |
| 2009-02-19 | 9.163,029549 | -0,90% |
| 2009-02-18 | 9.246,674824 | -0,44% |
| 2009-02-17 | 9.287,320104 | -0,23% |
| 2009-02-16 | 9.308,956774 | +0,08% |
| 2009-02-13 | 9.301,901209 | -0,31% |
| 2009-02-12 | 9.330,546484 | -1,60% |
| 2009-02-11 | 9.482,191764 | -0,06% |
| 2009-02-10 | 9.487,837044 | +1,27% |
| 2009-02-09 | 9.368,521650 | -0,53% |
| 2009-02-06 | 9.418,466085 | +0,84% |
| 2009-02-05 | 9.340,111360 | +0,20% |
| 2009-02-04 | 9.321,756613 | -0,53% |
| 2009-02-03 | 9.371,431149 | -0,88% |
| 2009-02-02 | 9.455,067862 | -0,83% |
| 2009-01-30 | 9.534,012324 | +1,01% |
| 2009-01-29 | 9.438,657620 | +0,23% |
| 2009-01-28 | 9.417,302905 | +1,15% |
| 2009-01-27 | 9.309,948202 | -0,24% |
| 2009-01-26 | 9.332,584909 | -1,00% |
| 2009-01-23 | 9.426,529370 | +0,02% |
| 2009-01-22 | 9.424,174667 | -0,61% |
| 2009-01-21 | 9.481,819957 | -0,16% |
| 2009-01-20 | 9.497,465248 | +0,57% |
| 2009-01-19 | 9.444,101956 | -0,35% |
| 2009-01-16 | 9.477,046423 | -1,78% |
| 2009-01-15 | 9.648,691703 | -0,27% |
| 2009-01-14 | 9.674,337010 | -0,79% |
| 2009-01-13 | 9.750,982306 | -0,74% |
| 2009-01-12 | 9.823,619008 | +0,07% |
| 2009-01-09 | 9.816,563464 | +0,02% |
| 2009-01-08 | 9.814,208755 | +0,02% |
| 2009-01-07 | 9.811,854051 | +0,02% |
| 2009-01-06 | 9.809,528523 | +0,14% |
| 2008-12-31 | 9.795,400460 | +0,02% |
| 2008-12-30 | 9.793,045789 | +0,02% |
| 2008-12-29 | 9.790,669794 | +0,14% |
| 2008-12-23 | 9.776,563032 | +0,02% |
| 2008-12-22 | 9.774,204088 | +0,05% |
| 2008-12-20 | 9.769,498990 | +0,02% |
| 2008-12-19 | 9.767,144319 | +0,02% |
| 2008-12-18 | 9.764,789631 | +0,02% |
| 2008-12-17 | 9.762,434954 | +0,02% |
| 2008-12-16 | 9.760,080276 | +0,02% |
| 2008-12-15 | 9.757,717075 | +0,07% |
| 2008-12-12 | 9.750,661562 | +0,02% |
| 2008-12-11 | 9.748,306885 | +0,02% |
| 2008-12-10 | 9.745,952214 | +0,02% |
| 2008-12-09 | 9.743,597520 | +0,02% |
| 2008-12-08 | 9.741,234329 | +0,07% |
| 2008-12-05 | 9.734,178812 | +0,02% |
| 2008-12-04 | 9.731,824135 | +0,02% |
| 2008-12-03 | 9.729,469447 | +0,02% |
| 2008-12-02 | 9.727,143898 | +0,02% |
| 2008-12-01 | 9.724,792955 | +0,07% |
| 2008-11-28 | 9.717,741525 | +0,02% |
| 2008-11-27 | 9.715,390939 | +0,02% |
| 2008-11-26 | 9.713,040343 | +0,02% |
| 2008-11-25 | 9.710,689742 | +0,02% |
| 2008-11-24 | 9.708,338794 | +0,07% |
| 2008-11-21 | 9.701,287380 | +0,02% |
| 2008-11-20 | 9.698,936789 | +0,02% |
| 2008-11-19 | 9.696,586182 | +0,02% |
| 2008-11-18 | 9.694,235597 | +0,02% |
| 2008-11-17 | 9.691,884644 | +0,07% |
| 2008-11-14 | 9.684,833213 | +0,02% |
| 2008-11-13 | 9.682,482799 | +0,03% |
| 2008-11-12 | 9.679,516860 | +0,03% |
| 2008-11-11 | 9.677,069205 | +0,02% |
| 2008-11-10 | 9.675,087752 | +0,08% |
| 2008-11-07 | 9.667,586864 | – |