Aktuális árfolyam
10.026,6029
2012-10-17
Eszközérték
2.756 M
Forint
Hozam (1 év)
+3,16%
Évesített hozam (CAGR)
+1,05%
Maximum ár
10.241,8722
Minimum ár
9.169,8945
Volatilitás
5,50%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2012-10-17 | 10.026,602872 | -2,10% |
| 2012-10-16 | 10.241,872223 | +0,02% |
| 2012-10-15 | 10.240,310045 | +0,05% |
| 2012-10-12 | 10.235,654453 | +0,02% |
| 2012-10-11 | 10.234,100012 | +0,02% |
| 2012-10-10 | 10.232,545568 | +0,02% |
| 2012-10-09 | 10.230,991124 | +0,02% |
| 2012-10-08 | 10.229,428945 | +0,05% |
| 2012-10-05 | 10.224,773357 | +0,02% |
| 2012-10-04 | 10.223,218913 | +0,02% |
| 2012-10-03 | 10.221,664472 | +0,01% |
| 2012-10-02 | 10.220,132939 | +0,02% |
| 2012-10-01 | 10.218,570800 | +0,05% |
| 2012-09-28 | 10.213,915230 | +0,02% |
| 2012-09-27 | 10.212,360797 | +0,02% |
| 2012-09-26 | 10.210,806196 | +0,03% |
| 2012-09-25 | 10.208,251592 | +0,02% |
| 2012-09-24 | 10.206,688929 | +0,05% |
| 2012-09-21 | 10.202,093206 | +0,02% |
| 2012-09-20 | 10.200,538598 | +0,02% |
| 2012-09-19 | 10.198,983979 | +0,02% |
| 2012-09-18 | 10.197,429367 | +0,02% |
| 2012-09-17 | 10.195,866676 | +0,05% |
| 2012-09-14 | 10.191,210913 | +0,02% |
| 2012-09-13 | 10.189,656305 | +0,02% |
| 2012-09-12 | 10.188,101689 | +0,02% |
| 2012-09-11 | 10.186,547074 | +0,02% |
| 2012-09-10 | 10.184,984386 | +0,05% |
| 2012-09-07 | 10.180,328627 | +0,02% |
| 2012-09-06 | 10.178,774012 | +0,02% |
| 2012-09-05 | 10.177,219404 | +0,02% |
| 2012-09-04 | 10.175,687671 | +0,02% |
| 2012-09-03 | 10.174,125026 | +0,05% |
| 2012-08-31 | 10.169,469289 | +0,02% |
| 2012-08-30 | 10.167,914688 | +0,03% |
| 2012-08-29 | 10.165,359920 | +0,02% |
| 2012-08-28 | 10.163,805148 | +0,02% |
| 2012-08-27 | 10.162,241984 | +0,05% |
| 2012-08-24 | 10.157,586065 | +0,02% |
| 2012-08-23 | 10.156,031300 | +0,02% |
| 2012-08-22 | 10.154,476525 | +0,02% |
| 2012-08-21 | 10.152,909159 | +0,06% |
| 2012-08-17 | 10.146,702669 | +0,02% |
| 2012-08-16 | 10.145,147901 | +0,02% |
| 2012-08-15 | 10.143,593130 | +0,02% |
| 2012-08-14 | 10.142,038358 | +0,02% |
| 2012-08-13 | 10.140,475193 | +0,05% |
| 2012-08-10 | 10.135,819278 | +0,02% |
| 2012-08-09 | 10.134,264506 | +0,02% |
| 2012-08-08 | 10.132,709738 | +0,02% |
| 2012-08-07 | 10.131,154962 | +0,02% |
| 2012-08-06 | 10.129,591794 | +0,05% |
| 2012-08-03 | 10.124,935883 | +0,02% |
| 2012-08-02 | 10.123,404026 | +0,02% |
| 2012-08-01 | 10.121,849276 | +0,02% |
| 2012-07-31 | 10.120,294518 | +0,02% |
| 2012-07-30 | 10.118,731409 | +0,05% |
| 2012-07-27 | 10.114,075508 | +0,03% |
| 2012-07-26 | 10.111,520761 | +0,01% |
| 2012-07-25 | 10.110,966004 | +0,03% |
| 2012-07-24 | 10.108,411250 | +0,02% |
| 2012-07-23 | 10.106,848133 | +0,05% |
| 2012-07-20 | 10.102,192236 | +0,02% |
| 2012-07-19 | 10.100,637486 | +0,02% |
| 2012-07-18 | 10.099,082729 | +0,02% |
| 2012-07-17 | 10.097,527979 | +0,02% |
| 2012-07-16 | 10.095,964865 | +0,05% |
| 2012-07-13 | 10.091,308964 | +0,02% |
| 2012-07-12 | 10.089,754214 | +0,02% |
| 2012-07-11 | 10.088,199465 | +0,02% |
| 2012-07-10 | 10.086,644707 | +0,02% |
| 2012-07-09 | 10.085,081594 | +0,05% |
| 2012-07-06 | 10.080,425696 | +0,02% |
| 2012-07-05 | 10.078,870939 | +0,02% |
| 2012-07-04 | 10.077,316189 | +0,02% |
| 2012-07-03 | 10.075,783612 | +0,02% |
| 2012-07-02 | 10.074,220553 | +0,05% |
| 2012-06-29 | 10.069,564667 | +0,02% |
| 2012-06-28 | 10.068,009939 | +0,02% |
| 2012-06-27 | 10.066,455196 | +0,02% |
| 2012-06-26 | 10.064,900461 | +0,02% |
| 2012-06-25 | 10.063,337398 | +0,05% |
| 2012-06-22 | 10.058,681515 | +0,02% |
| 2012-06-21 | 10.057,126783 | +0,03% |
| 2012-06-20 | 10.054,572041 | +0,02% |
| 2012-06-19 | 10.053,017309 | +0,02% |
| 2012-06-18 | 10.051,454250 | +0,05% |
| 2012-06-15 | 10.046,798364 | +0,02% |
| 2012-06-14 | 10.045,243628 | +0,02% |
| 2012-06-13 | 10.043,688900 | +0,02% |
| 2012-06-12 | 10.042,134157 | +0,02% |
| 2012-06-11 | 10.040,571095 | +0,05% |
| 2012-06-08 | 10.035,915216 | +0,02% |
| 2012-06-07 | 10.034,360477 | +0,02% |
| 2012-06-06 | 10.032,805745 | +0,02% |
| 2012-06-05 | 10.031,251002 | +0,02% |
| 2012-06-04 | 10.029,710138 | +0,05% |
| 2012-06-01 | 10.025,054270 | +0,02% |
| 2012-05-31 | 10.023,499553 | +0,02% |
| 2012-05-30 | 10.021,944835 | +0,02% |
| 2012-05-29 | 10.020,377680 | +0,06% |
| 2012-05-25 | 10.014,171242 | +0,02% |
| 2012-05-24 | 10.012,616528 | +0,02% |
| 2012-05-23 | 10.011,061804 | +0,02% |
| 2012-05-22 | 10.009,507090 | +0,02% |
| 2012-05-21 | 10.007,944082 | +0,05% |
| 2012-05-18 | 10.003,288218 | +0,02% |
| 2012-05-17 | 10.001,733497 | +0,03% |
| 2012-05-16 | 9.999,178787 | +0,02% |
| 2012-05-15 | 9.997,624062 | +0,02% |
| 2012-05-14 | 9.996,061051 | +0,04% |
| 2012-05-11 | 9.992,405193 | +0,03% |
| 2012-05-10 | 9.989,850469 | +0,02% |
| 2012-05-09 | 9.988,295755 | +0,02% |
| 2012-05-08 | 9.986,741031 | +0,02% |
| 2012-05-07 | 9.985,178030 | +0,05% |
| 2012-05-04 | 9.980,522162 | +0,02% |
| 2012-05-03 | 9.978,989614 | +0,02% |
| 2012-05-02 | 9.977,418403 | +0,08% |
| 2012-04-27 | 9.969,661409 | +0,02% |
| 2012-04-26 | 9.968,106710 | +0,02% |
| 2012-04-25 | 9.966,552003 | +0,02% |
| 2012-04-24 | 9.964,997304 | +0,02% |
| 2012-04-23 | 9.963,438473 | +0,03% |
| 2012-04-21 | 9.960,333200 | +0,02% |
| 2012-04-20 | 9.958,778497 | +0,02% |
| 2012-04-19 | 9.957,223795 | +0,02% |
| 2012-04-18 | 9.955,669099 | +0,02% |
| 2012-04-17 | 9.954,114397 | +0,02% |
| 2012-04-16 | 9.952,551567 | +0,05% |
| 2012-04-13 | 9.947,870870 | +0,02% |
| 2012-04-12 | 9.946,307906 | +0,03% |
| 2012-04-11 | 9.943,744952 | +0,02% |
| 2012-04-10 | 9.942,169736 | +0,05% |
| 2012-04-06 | 9.936,930164 | +0,02% |
| 2012-04-05 | 9.935,367207 | +0,02% |
| 2012-04-04 | 9.933,804250 | +0,03% |
| 2012-04-03 | 9.931,263469 | +0,02% |
| 2012-04-02 | 9.929,692385 | +0,05% |
| 2012-03-30 | 9.925,011703 | +0,02% |
| 2012-03-29 | 9.923,448764 | +0,02% |
| 2012-03-28 | 9.921,885822 | +0,04% |
| 2012-03-27 | 9.918,322883 | 0,00% |
| 2012-03-26 | 9.918,755873 | +0,03% |
| 2012-03-24 | 9.915,634063 | +0,02% |
| 2012-03-23 | 9.914,071120 | +0,02% |
| 2012-03-22 | 9.912,508182 | +0,02% |
| 2012-03-21 | 9.910,945243 | +0,05% |
| 2012-03-20 | 9.906,382304 | +0,02% |
| 2012-03-19 | 9.904,803089 | +0,08% |
| 2012-03-14 | 9.897,004664 | +0,02% |
| 2012-03-13 | 9.895,441721 | +0,02% |
| 2012-03-12 | 9.893,870648 | +0,05% |
| 2012-03-09 | 9.889,189962 | +0,02% |
| 2012-03-08 | 9.887,627020 | +0,02% |
| 2012-03-07 | 9.886,064085 | +0,02% |
| 2012-03-06 | 9.884,501146 | +0,02% |
| 2012-03-05 | 9.882,930066 | +0,05% |
| 2012-03-02 | 9.878,271571 | +0,02% |
| 2012-03-01 | 9.876,708650 | +0,03% |
| 2012-02-29 | 9.874,145719 | +0,02% |
| 2012-02-28 | 9.872,582798 | +0,02% |
| 2012-02-27 | 9.871,011769 | +0,05% |
| 2012-02-24 | 9.866,331101 | +0,02% |
| 2012-02-23 | 9.864,768173 | +0,02% |
| 2012-02-22 | 9.863,205256 | +0,02% |
| 2012-02-21 | 9.861,642328 | +0,02% |
| 2012-02-20 | 9.860,071299 | +0,05% |
| 2012-02-17 | 9.855,390631 | +0,02% |
| 2012-02-16 | 9.853,827707 | +0,02% |
| 2012-02-15 | 9.852,264782 | +0,03% |
| 2012-02-14 | 9.849,701855 | +0,01% |
| 2012-02-13 | 9.849,130836 | +0,05% |
| 2012-02-10 | 9.844,450161 | +0,03% |
| 2012-02-09 | 9.841,887237 | +0,02% |
| 2012-02-08 | 9.840,324316 | +0,02% |
| 2012-02-07 | 9.838,818143 | +0,02% |
| 2012-02-06 | 9.837,247084 | +0,05% |
| 2012-02-03 | 9.832,566406 | +0,02% |
| 2012-02-02 | 9.831,025662 | +0,02% |
| 2012-02-01 | 9.829,462748 | +0,02% |
| 2012-01-31 | 9.827,899831 | +0,02% |
| 2012-01-30 | 9.826,328827 | +0,05% |
| 2012-01-27 | 9.821,648163 | +0,02% |
| 2012-01-26 | 9.820,085250 | +0,03% |
| 2012-01-25 | 9.817,522333 | +0,02% |
| 2012-01-24 | 9.815,959416 | +0,02% |
| 2012-01-23 | 9.814,388408 | +0,05% |
| 2012-01-20 | 9.809,707752 | +0,03% |
| 2012-01-19 | 9.807,144831 | +0,02% |
| 2012-01-18 | 9.805,581918 | +0,02% |
| 2012-01-17 | 9.804,018997 | +0,02% |
| 2012-01-16 | 9.802,448000 | +0,05% |
| 2012-01-13 | 9.797,767333 | +0,02% |
| 2012-01-12 | 9.796,204419 | +0,02% |
| 2012-01-11 | 9.794,641506 | +0,02% |
| 2012-01-10 | 9.793,078585 | +0,02% |
| 2012-01-09 | 9.791,507581 | +0,05% |
| 2012-01-06 | 9.786,826921 | +0,01% |
| 2012-01-05 | 9.786,264004 | +0,02% |
| 2012-01-04 | 9.784,701083 | +0,02% |
| 2012-01-03 | 9.783,160346 | +0,02% |
| 2012-01-02 | 9.781,589386 | +0,05% |
| 2011-12-30 | 9.776,908744 | +0,02% |
| 2011-12-29 | 9.775,345838 | +0,02% |
| 2011-12-28 | 9.773,782943 | +0,02% |
| 2011-12-27 | 9.772,207955 | +0,06% |
| 2011-12-23 | 9.765,968438 | +0,02% |
| 2011-12-22 | 9.764,405539 | +0,02% |
| 2011-12-21 | 9.762,842971 | +0,02% |
| 2011-12-20 | 9.761,280407 | +0,02% |
| 2011-12-19 | 9.759,710462 | +0,05% |
| 2011-12-16 | 9.755,030151 | +0,02% |
| 2011-12-15 | 9.753,467583 | +0,02% |
| 2011-12-14 | 9.751,905022 | +0,02% |
| 2011-12-13 | 9.750,342455 | +0,03% |
| 2011-12-12 | 9.747,772506 | +0,04% |
| 2011-12-09 | 9.744,092198 | +0,02% |
| 2011-12-08 | 9.742,529630 | +0,02% |
| 2011-12-07 | 9.740,967066 | +0,04% |
| 2011-12-05 | 9.736,834553 | +0,05% |
| 2011-12-02 | 9.732,176430 | +0,02% |
| 2011-12-01 | 9.730,613880 | +0,02% |
| 2011-11-30 | 9.729,051661 | +0,02% |
| 2011-11-29 | 9.727,489443 | +0,02% |
| 2011-11-28 | 9.725,920527 | +0,05% |
| 2011-11-25 | 9.721,240569 | +0,01% |
| 2011-11-24 | 9.720,678350 | +0,02% |
| 2011-11-23 | 9.719,116132 | +0,02% |
| 2011-11-22 | 9.717,553910 | +0,03% |
| 2011-11-21 | 9.714,985008 | +0,05% |
| 2011-11-18 | 9.710,305036 | +0,02% |
| 2011-11-17 | 9.708,742824 | +0,02% |
| 2011-11-16 | 9.707,180606 | +0,01% |
| 2011-11-15 | 9.706,618387 | +0,03% |
| 2011-11-14 | 9.704,049475 | +0,05% |
| 2011-11-11 | 9.699,369513 | +0,01% |
| 2011-11-10 | 9.698,807298 | +0,03% |
| 2011-11-09 | 9.696,245076 | +0,01% |
| 2011-11-08 | 9.695,682858 | +0,02% |
| 2011-11-07 | 9.694,117296 | +0,03% |
| 2011-11-05 | 9.690,996202 | +0,03% |
| 2011-11-04 | 9.688,433987 | +0,02% |
| 2011-11-03 | 9.686,893945 | +0,01% |
| 2011-11-02 | 9.686,318405 | +0,08% |
| 2011-10-28 | 9.678,520703 | +0,02% |
| 2011-10-27 | 9.676,958496 | +0,01% |
| 2011-10-26 | 9.676,396288 | +0,02% |
| 2011-10-25 | 9.674,834080 | +0,02% |
| 2011-10-24 | 9.673,265208 | +0,06% |
| 2011-10-21 | 9.667,585254 | +0,02% |
| 2011-10-20 | 9.666,023046 | +0,01% |
| 2011-10-19 | 9.665,460842 | +0,02% |
| 2011-10-18 | 9.663,898634 | +0,02% |
| 2011-10-17 | 9.662,329879 | +0,03% |
| 2011-10-14 | 9.658,989257 | +0,03% |
| 2011-10-13 | 9.656,540180 | +0,02% |
| 2011-10-12 | 9.655,091110 | +0,02% |
| 2011-10-11 | 9.653,642037 | +0,00% |
| 2011-10-10 | 9.653,186386 | +0,06% |
| 2011-10-07 | 9.647,845758 | +0,03% |
| 2011-10-06 | 9.645,396695 | +0,02% |
| 2011-10-05 | 9.643,947618 | +0,00% |
| 2011-10-04 | 9.643,520718 | +0,02% |
| 2011-10-03 | 9.642,065085 | +0,06% |
| 2011-09-30 | 9.636,724479 | +0,00% |
| 2011-09-29 | 9.636,275416 | +0,03% |
| 2011-09-28 | 9.633,826357 | +0,03% |
| 2011-09-27 | 9.631,377298 | +0,02% |
| 2011-09-26 | 9.629,921673 | +0,05% |
| 2011-09-23 | 9.625,581059 | +0,02% |
| 2011-09-22 | 9.624,132000 | +0,02% |
| 2011-09-21 | 9.622,682938 | +0,00% |
| 2011-09-20 | 9.622,233875 | +0,03% |
| 2011-09-19 | 9.619,778250 | +0,05% |
| 2011-09-16 | 9.615,437640 | +0,02% |
| 2011-09-15 | 9.613,988577 | +0,02% |
| 2011-09-14 | 9.612,539522 | +0,02% |
| 2011-09-13 | 9.611,090456 | +0,02% |
| 2011-09-12 | 9.609,634827 | +0,05% |
| 2011-09-09 | 9.605,294217 | +0,02% |
| 2011-09-08 | 9.603,845158 | +0,02% |
| 2011-09-07 | 9.602,396099 | +0,02% |
| 2011-09-06 | 9.600,947044 | +0,00% |
| 2011-09-05 | 9.600,491415 | +0,06% |
| 2011-09-02 | 9.595,172992 | +0,02% |
| 2011-09-01 | 9.593,723944 | +0,02% |
| 2011-08-31 | 9.592,274888 | +0,02% |
| 2011-08-30 | 9.590,825841 | +0,02% |
| 2011-08-29 | 9.589,370244 | +0,05% |
| 2011-08-26 | 9.585,029641 | +0,02% |
| 2011-08-25 | 9.583,580593 | +0,02% |
| 2011-08-24 | 9.582,131549 | +0,03% |
| 2011-08-23 | 9.579,682497 | +0,00% |
| 2011-08-22 | 9.579,226905 | +0,05% |
| 2011-08-19 | 9.574,886298 | +0,00% |
| 2011-08-18 | 9.574,437254 | +0,02% |
| 2011-08-17 | 9.572,988202 | +0,00% |
| 2011-08-16 | 9.572,539158 | +0,04% |
| 2011-08-15 | 9.569,083562 | +0,06% |
| 2011-08-12 | 9.563,742959 | +0,00% |
| 2011-08-11 | 9.563,293911 | +0,00% |
| 2011-08-10 | 9.562,844863 | +0,00% |
| 2011-08-09 | 9.562,395811 | +0,00% |
| 2011-08-08 | 9.561,940215 | +0,00% |
| 2011-08-05 | 9.561,599616 | -0,02% |
| 2011-08-04 | 9.563,150564 | -0,03% |
| 2011-08-03 | 9.565,701524 | -0,10% |
| 2011-08-02 | 9.575,274663 | -0,05% |
| 2011-08-01 | 9.579,819100 | +0,07% |
| 2011-07-29 | 9.573,478511 | -0,07% |
| 2011-07-28 | 9.580,029474 | -0,02% |
| 2011-07-27 | 9.581,580430 | -0,04% |
| 2011-07-26 | 9.585,131396 | +0,02% |
| 2011-07-25 | 9.583,675837 | +0,15% |
| 2011-07-22 | 9.569,335241 | +0,09% |
| 2011-07-21 | 9.560,886207 | -0,09% |
| 2011-07-20 | 9.569,437170 | +0,02% |
| 2011-07-19 | 9.567,988126 | -0,04% |
| 2011-07-18 | 9.571,532566 | +0,06% |
| 2011-07-15 | 9.566,191978 | +0,02% |
| 2011-07-14 | 9.564,742941 | -0,01% |
| 2011-07-13 | 9.565,293900 | -0,27% |
| 2011-07-12 | 9.590,844863 | -0,21% |
| 2011-07-11 | 9.611,389300 | +0,00% |
| 2011-07-08 | 9.611,048715 | -0,06% |
| 2011-07-07 | 9.616,599681 | -0,05% |
| 2011-07-06 | 9.621,150637 | -0,01% |
| 2011-07-05 | 9.621,701596 | +0,09% |
| 2011-07-04 | 9.613,268228 | +0,26% |
| 2011-07-01 | 9.587,927646 | +0,20% |
| 2011-06-30 | 9.568,478620 | +0,08% |
| 2011-06-29 | 9.561,029598 | +0,02% |
| 2011-06-28 | 9.559,580564 | -0,01% |
| 2011-06-27 | 9.560,125034 | -0,17% |
| 2011-06-24 | 9.576,784452 | -0,02% |
| 2011-06-23 | 9.578,335430 | +0,21% |
| 2011-06-22 | 9.557,886400 | -0,08% |
| 2011-06-21 | 9.565,437378 | +0,22% |
| 2011-06-20 | 9.543,981840 | +0,07% |
| 2011-06-17 | 9.537,641269 | -0,16% |
| 2011-06-16 | 9.553,192236 | +0,17% |
| 2011-06-15 | 9.536,743210 | -0,14% |
| 2011-06-14 | 9.550,284423 | +0,12% |
| 2011-06-10 | 9.538,498068 | -0,11% |
| 2011-06-09 | 9.549,049042 | +0,05% |
| 2011-06-08 | 9.544,600016 | -0,08% |
| 2011-06-07 | 9.552,150990 | -0,39% |
| 2011-06-06 | 9.589,695459 | +0,05% |
| 2011-06-03 | 9.585,354878 | +0,16% |
| 2011-06-02 | 9.569,928043 | +0,02% |
| 2011-06-01 | 9.568,479020 | +0,02% |
| 2011-05-31 | 9.567,030016 | +0,16% |
| 2011-05-30 | 9.551,574511 | -0,15% |
| 2011-05-27 | 9.566,233941 | +0,14% |
| 2011-05-26 | 9.552,784925 | -0,03% |
| 2011-05-25 | 9.555,335914 | -0,24% |
| 2011-05-24 | 9.577,886891 | -0,18% |
| 2011-05-23 | 9.595,431397 | +0,89% |
| 2011-05-20 | 9.511,090823 | -0,65% |
| 2011-05-19 | 9.573,641804 | -0,19% |
| 2011-05-18 | 9.592,192796 | -0,04% |
| 2011-05-17 | 9.595,743777 | -0,14% |
| 2011-05-16 | 9.609,288276 | -0,15% |
| 2011-05-13 | 9.623,947709 | +0,04% |
| 2011-05-12 | 9.620,498687 | +0,28% |
| 2011-05-11 | 9.594,049675 | -0,30% |
| 2011-05-10 | 9.622,600660 | +0,19% |
| 2011-05-09 | 9.604,145162 | -0,11% |
| 2011-05-06 | 9.614,804592 | -0,24% |
| 2011-05-05 | 9.638,355580 | +0,02% |
| 2011-05-04 | 9.636,906561 | +0,01% |
| 2011-05-03 | 9.635,479723 | +0,12% |
| 2011-05-02 | 9.624,024254 | +0,22% |
| 2011-04-29 | 9.602,683698 | +0,21% |
| 2011-04-28 | 9.582,234694 | +0,10% |
| 2011-04-27 | 9.572,785682 | +0,02% |
| 2011-04-26 | 9.571,326994 | +0,14% |
| 2011-04-22 | 9.557,540660 | +0,35% |
| 2011-04-21 | 9.524,091653 | -0,01% |
| 2011-04-20 | 9.524,642645 | -0,42% |
| 2011-04-19 | 9.565,186714 | +0,00% |
| 2011-04-18 | 9.564,731882 | -0,29% |
| 2011-04-15 | 9.592,364453 | +0,19% |
| 2011-04-14 | 9.573,906634 | -0,40% |
| 2011-04-13 | 9.612,448812 | -0,05% |
| 2011-04-12 | 9.616,990989 | +0,17% |
| 2011-04-11 | 9.600,527120 | +0,05% |
| 2011-04-08 | 9.596,159703 | +0,10% |
| 2011-04-07 | 9.586,701876 | +0,02% |
| 2011-04-06 | 9.585,244058 | -0,01% |
| 2011-04-05 | 9.585,786235 | +0,36% |
| 2011-04-04 | 9.551,344561 | -0,11% |
| 2011-04-01 | 9.561,977158 | +0,18% |
| 2011-03-31 | 9.544,519343 | +0,03% |
| 2011-03-30 | 9.542,061531 | -0,03% |
| 2011-03-29 | 9.544,603716 | +0,04% |
| 2011-03-28 | 9.541,139883 | +0,31% |
| 2011-03-25 | 9.511,772466 | +0,10% |
| 2011-03-24 | 9.502,314658 | -0,08% |
| 2011-03-23 | 9.509,856850 | +0,34% |
| 2011-03-22 | 9.477,399035 | +0,00% |
| 2011-03-21 | 9.476,938211 | +0,03% |
| 2011-03-19 | 9.474,025600 | +0,24% |
| 2011-03-18 | 9.451,567788 | -0,20% |
| 2011-03-17 | 9.470,109969 | -0,87% |
| 2011-03-16 | 9.553,640120 | -0,16% |
| 2011-03-11 | 9.569,363100 | -0,10% |
| 2011-03-10 | 9.578,905288 | +0,15% |
| 2011-03-09 | 9.564,447476 | -0,20% |
| 2011-03-08 | 9.583,989665 | -0,21% |
| 2011-03-07 | 9.604,525829 | -0,27% |
| 2011-03-04 | 9.630,158415 | +0,02% |
| 2011-03-03 | 9.628,700610 | +0,01% |
| 2011-03-02 | 9.627,264262 | +0,22% |
| 2011-03-01 | 9.605,806462 | +0,22% |
| 2011-02-28 | 9.584,342651 | -0,04% |
| 2011-02-25 | 9.587,975244 | -0,20% |
| 2011-02-24 | 9.607,517440 | -0,29% |
| 2011-02-23 | 9.635,059639 | -0,49% |
| 2011-02-22 | 9.682,601828 | +0,09% |
| 2011-02-21 | 9.674,138032 | +0,08% |
| 2011-02-18 | 9.666,770618 | +0,25% |
| 2011-02-17 | 9.642,312821 | +0,06% |
| 2011-02-16 | 9.636,855013 | -0,05% |
| 2011-02-15 | 9.641,397208 | -0,01% |
| 2011-02-14 | 9.641,933401 | -0,01% |
| 2011-02-11 | 9.642,566002 | -0,10% |
| 2011-02-10 | 9.652,108187 | +0,08% |
| 2011-02-09 | 9.644,650386 | +0,25% |
| 2011-02-08 | 9.620,192589 | -0,01% |
| 2011-02-07 | 9.620,728782 | -0,13% |
| 2011-02-04 | 9.633,361375 | +0,05% |
| 2011-02-03 | 9.628,903575 | +0,43% |
| 2011-02-02 | 9.587,467226 | +0,13% |
| 2011-02-01 | 9.575,009433 | -0,41% |
| 2011-01-31 | 9.614,545666 | +0,30% |
| 2011-01-28 | 9.586,178263 | +0,10% |
| 2011-01-27 | 9.576,720473 | -0,15% |
| 2011-01-26 | 9.591,262676 | +0,10% |
| 2011-01-25 | 9.581,805032 | +0,27% |
| 2011-01-24 | 9.556,341702 | +0,11% |
| 2011-01-21 | 9.545,974462 | -0,10% |
| 2011-01-20 | 9.555,516811 | +0,29% |
| 2011-01-19 | 9.528,059170 | -0,12% |
| 2011-01-18 | 9.539,601522 | +0,12% |
| 2011-01-17 | 9.528,138195 | +0,37% |
| 2011-01-14 | 9.492,770945 | +0,68% |
| 2011-01-13 | 9.428,313304 | +0,16% |
| 2011-01-12 | 9.412,855657 | -0,26% |
| 2011-01-11 | 9.437,398016 | -0,15% |
| 2011-01-10 | 9.451,989246 | -0,03% |
| 2011-01-07 | 9.454,621996 | -0,06% |
| 2011-01-06 | 9.460,164344 | +0,31% |
| 2011-01-05 | 9.430,706697 | +0,02% |
| 2011-01-04 | 9.429,270494 | +0,00% |
| 2011-01-03 | 9.428,807164 | -0,28% |
| 2010-12-31 | 9.455,439921 | -0,23% |
| 2010-12-30 | 9.476,982280 | +0,02% |
| 2010-12-29 | 9.475,524636 | +0,02% |
| 2010-12-28 | 9.474,066995 | -0,03% |
| 2010-12-27 | 9.476,600835 | -0,01% |
| 2010-12-23 | 9.477,778781 | +0,30% |
| 2010-12-22 | 9.449,321137 | -0,12% |
| 2010-12-21 | 9.460,863642 | +0,02% |
| 2010-12-20 | 9.459,400762 | +0,09% |
| 2010-12-17 | 9.451,033669 | -0,20% |
| 2010-12-16 | 9.469,576170 | +0,03% |
| 2010-12-15 | 9.467,118682 | +0,10% |
| 2010-12-14 | 9.457,661190 | +0,05% |
| 2010-12-13 | 9.453,201003 | +0,03% |
| 2010-12-11 | 9.450,288705 | +0,14% |
| 2010-12-10 | 9.436,831214 | +0,09% |
| 2010-12-09 | 9.428,373722 | +0,27% |
| 2010-12-08 | 9.402,916223 | -0,13% |
| 2010-12-07 | 9.415,458732 | -0,06% |
| 2010-12-06 | 9.420,995853 | +0,42% |
| 2010-12-03 | 9.381,628755 | +0,34% |
| 2010-12-02 | 9.350,192727 | +0,05% |
| 2010-12-01 | 9.345,735247 | -0,50% |
| 2010-11-30 | 9.392,277908 | -0,17% |
| 2010-11-29 | 9.407,815498 | -0,34% |
| 2010-11-26 | 9.439,448557 | +0,02% |
| 2010-11-25 | 9.437,991218 | +0,02% |
| 2010-11-24 | 9.436,533883 | -0,32% |
| 2010-11-23 | 9.467,076544 | +0,00% |
| 2010-11-22 | 9.466,614138 | +0,40% |
| 2010-11-19 | 9.429,247197 | +0,19% |
| 2010-11-18 | 9.411,789858 | -0,59% |
| 2010-11-17 | 9.467,332520 | +0,24% |
| 2010-11-16 | 9.444,875181 | -0,02% |
| 2010-11-15 | 9.446,412771 | -0,09% |
| 2010-11-12 | 9.455,045834 | -0,32% |
| 2010-11-11 | 9.485,588495 | +0,17% |
| 2010-11-10 | 9.469,131156 | +0,05% |
| 2010-11-09 | 9.464,673821 | +0,00% |
| 2010-11-08 | 9.464,211411 | +0,36% |
| 2010-11-05 | 9.429,844470 | -0,25% |
| 2010-11-04 | 9.453,387135 | +0,23% |
| 2010-11-03 | 9.431,951249 | -0,07% |
| 2010-11-02 | 9.438,486333 | +0,10% |
| 2010-10-29 | 9.428,664603 | -0,27% |
| 2010-10-28 | 9.454,207275 | -0,20% |
| 2010-10-27 | 9.472,749944 | -0,09% |
| 2010-10-26 | 9.481,292609 | +0,02% |
| 2010-10-25 | 9.479,830221 | +0,18% |
| 2010-10-22 | 9.462,463290 | +0,12% |
| 2010-10-21 | 9.451,005955 | -0,04% |
| 2010-10-20 | 9.454,548627 | +0,06% |
| 2010-10-19 | 9.449,091296 | +0,14% |
| 2010-10-18 | 9.435,628904 | +0,00% |
| 2010-10-15 | 9.435,262025 | +0,64% |
| 2010-10-14 | 9.374,907576 | -0,13% |
| 2010-10-13 | 9.387,553124 | +0,03% |
| 2010-10-12 | 9.385,198679 | +0,00% |
| 2010-10-11 | 9.384,839279 | +0,06% |
| 2010-10-08 | 9.378,780880 | +0,11% |
| 2010-10-07 | 9.368,426431 | +0,50% |
| 2010-10-06 | 9.322,071986 | -0,36% |
| 2010-10-05 | 9.355,717534 | -0,06% |
| 2010-10-04 | 9.361,379597 | -0,04% |
| 2010-10-01 | 9.365,321213 | -0,11% |
| 2010-09-30 | 9.375,966768 | -0,01% |
| 2010-09-29 | 9.376,612327 | -0,13% |
| 2010-09-28 | 9.389,257881 | +0,42% |
| 2010-09-27 | 9.349,898511 | -0,12% |
| 2010-09-24 | 9.360,840112 | -0,36% |
| 2010-09-23 | 9.394,485670 | -0,11% |
| 2010-09-22 | 9.405,131229 | +0,51% |
| 2010-09-21 | 9.357,776784 | -0,25% |
| 2010-09-20 | 9.381,417406 | -0,13% |
| 2010-09-17 | 9.393,359014 | -0,13% |
| 2010-09-16 | 9.406,004566 | +0,08% |
| 2010-09-15 | 9.398,650131 | +0,13% |
| 2010-09-14 | 9.386,295683 | +0,06% |
| 2010-09-13 | 9.380,936308 | +0,33% |
| 2010-09-10 | 9.349,877913 | +0,26% |
| 2010-09-09 | 9.325,523472 | -0,22% |
| 2010-09-08 | 9.346,169026 | +0,01% |
| 2010-09-07 | 9.344,814585 | +0,22% |
| 2010-09-06 | 9.324,455203 | -0,06% |
| 2010-09-03 | 9.330,396815 | +0,66% |
| 2010-09-02 | 9.269,063834 | +0,01% |
| 2010-09-01 | 9.267,709400 | +0,01% |
| 2010-08-31 | 9.266,354958 | +0,17% |
| 2010-08-30 | 9.250,995605 | -0,12% |
| 2010-08-27 | 9.261,937214 | +0,01% |
| 2010-08-26 | 9.260,582783 | -0,21% |
| 2010-08-25 | 9.280,228349 | +0,01% |
| 2010-08-24 | 9.278,873908 | -0,71% |
| 2010-08-23 | 9.345,512089 | -0,02% |
| 2010-08-19 | 9.347,101722 | +0,28% |
| 2010-08-18 | 9.320,747292 | -0,06% |
| 2010-08-17 | 9.326,392854 | -0,08% |
| 2010-08-16 | 9.334,033498 | +0,00% |
| 2010-08-13 | 9.333,975110 | -0,68% |
| 2010-08-12 | 9.397,620672 | -0,21% |
| 2010-08-11 | 9.417,266238 | +0,44% |
| 2010-08-10 | 9.375,911796 | -0,25% |
| 2010-08-09 | 9.399,552444 | -0,05% |
| 2010-08-06 | 9.404,494052 | -0,03% |
| 2010-08-05 | 9.407,139614 | +0,01% |
| 2010-08-04 | 9.405,785176 | +0,81% |
| 2010-08-03 | 9.330,452202 | -0,02% |
| 2010-08-02 | 9.332,092860 | -0,25% |
| 2010-07-30 | 9.355,034487 | -0,08% |
| 2010-07-29 | 9.362,680053 | +0,10% |
| 2010-07-28 | 9.353,325626 | +0,18% |
| 2010-07-27 | 9.336,971192 | +0,11% |
| 2010-07-26 | 9.326,611854 | +0,55% |
| 2010-07-23 | 9.275,553477 | -0,01% |
| 2010-07-22 | 9.276,199043 | -0,15% |
| 2010-07-21 | 9.289,844619 | -0,16% |
| 2010-07-20 | 9.304,490181 | -0,50% |
| 2010-07-19 | 9.351,130840 | -0,15% |
| 2010-07-16 | 9.365,072463 | +0,08% |
| 2010-07-15 | 9.357,718029 | +0,49% |
| 2010-07-14 | 9.312,363605 | -0,03% |
| 2010-07-13 | 9.315,009182 | +0,09% |
| 2010-07-12 | 9.306,649833 | +0,27% |
| 2010-07-09 | 9.281,591456 | +0,45% |
| 2010-07-08 | 9.240,237026 | +0,62% |
| 2010-07-07 | 9.182,882595 | -0,15% |
| 2010-07-06 | 9.196,528161 | -0,21% |
| 2010-07-05 | 9.216,168823 | -0,26% |
| 2010-07-02 | 9.240,131909 | +0,23% |
| 2010-07-01 | 9.218,777490 | -0,97% |
| 2010-06-30 | 9.309,423070 | +0,44% |
| 2010-06-29 | 9.269,068639 | -0,16% |
| 2010-06-28 | 9.283,709316 | -0,46% |
| 2010-06-25 | 9.326,650950 | -0,40% |
| 2010-06-24 | 9.364,296523 | -0,33% |
| 2010-06-23 | 9.394,942103 | +0,38% |
| 2010-06-22 | 9.359,587673 | -0,05% |
| 2010-06-21 | 9.364,228353 | +0,15% |
| 2010-06-18 | 9.350,169980 | +0,07% |
| 2010-06-17 | 9.343,815556 | +0,28% |
| 2010-06-16 | 9.317,461137 | +0,59% |
| 2010-06-15 | 9.263,106710 | +0,12% |
| 2010-06-14 | 9.251,747386 | +0,37% |
| 2010-06-11 | 9.217,689009 | +0,13% |
| 2010-06-10 | 9.205,334590 | -0,23% |
| 2010-06-09 | 9.226,980166 | -0,02% |
| 2010-06-08 | 9.228,625747 | -0,56% |
| 2010-06-07 | 9.280,266416 | +0,10% |
| 2010-06-04 | 9.271,208050 | +0,12% |
| 2010-06-03 | 9.259,853619 | -0,06% |
| 2010-06-02 | 9.265,520656 | +0,01% |
| 2010-06-01 | 9.264,166243 | -0,04% |
| 2010-05-31 | 9.267,806945 | +0,66% |
| 2010-05-28 | 9.206,748576 | -0,07% |
| 2010-05-27 | 9.213,394163 | -1,01% |
| 2010-05-26 | 9.307,039740 | -0,19% |
| 2010-05-25 | 9.324,677994 | +0,42% |
| 2010-05-21 | 9.285,267660 | -0,25% |
| 2010-05-20 | 9.308,913237 | +0,42% |
| 2010-05-19 | 9.269,558821 | -0,90% |
| 2010-05-18 | 9.354,204408 | +0,01% |
| 2010-05-17 | 9.352,845099 | -0,16% |
| 2010-05-14 | 9.367,786737 | -0,24% |
| 2010-05-13 | 9.390,432317 | -0,36% |
| 2010-05-12 | 9.424,077898 | +2,07% |
| 2010-05-11 | 9.232,723485 | -0,04% |
| 2010-05-10 | 9.236,364180 | -0,23% |
| 2010-05-07 | 9.257,305814 | +0,06% |
| 2010-05-06 | 9.251,951398 | -1,17% |
| 2010-05-05 | 9.361,596975 | +0,01% |
| 2010-05-04 | 9.360,264011 | -0,34% |
| 2010-05-03 | 9.391,904724 | +0,78% |
| 2010-04-30 | 9.318,846373 | -0,52% |
| 2010-04-29 | 9.367,491957 | -1,57% |
| 2010-04-28 | 9.517,137548 | +0,35% |
| 2010-04-27 | 9.483,782994 | +0,40% |
| 2010-04-26 | 9.446,423277 | -1,14% |
| 2010-04-23 | 9.555,364780 | +0,01% |
| 2010-04-22 | 9.554,010222 | +0,68% |
| 2010-04-21 | 9.489,655668 | -0,25% |
| 2010-04-20 | 9.513,301110 | -1,33% |
| 2010-04-19 | 9.641,941401 | +0,10% |
| 2010-04-16 | 9.631,882984 | +0,45% |
| 2010-04-15 | 9.588,519026 | -0,36% |
| 2010-04-14 | 9.623,155057 | +1,10% |
| 2010-04-13 | 9.518,791099 | +0,01% |
| 2010-04-12 | 9.517,422146 | -0,50% |
| 2010-04-09 | 9.565,335248 | -0,31% |
| 2010-04-08 | 9.594,971283 | +0,02% |
| 2010-04-07 | 9.592,607324 | +0,01% |
| 2010-04-06 | 9.591,235887 | +1,03% |
| 2010-04-02 | 9.493,808972 | -0,16% |
| 2010-04-01 | 9.509,445024 | -0,15% |
| 2010-03-31 | 9.524,081070 | +0,14% |
| 2010-03-30 | 9.510,716977 | -0,21% |
| 2010-03-29 | 9.530,347639 | +0,90% |
| 2010-03-26 | 9.445,260606 | -0,09% |
| 2010-03-25 | 9.453,896513 | +0,31% |
| 2010-03-24 | 9.424,532424 | -0,14% |
| 2010-03-23 | 9.438,168328 | -0,38% |
| 2010-03-22 | 9.473,798986 | -0,34% |
| 2010-03-19 | 9.505,711961 | +0,47% |
| 2010-03-18 | 9.461,347864 | +0,51% |
| 2010-03-17 | 9.412,983771 | -0,24% |
| 2010-03-16 | 9.435,611810 | -0,15% |
| 2010-03-12 | 9.450,163308 | +0,41% |
| 2010-03-11 | 9.411,799222 | +0,01% |
| 2010-03-10 | 9.410,435122 | +0,10% |
| 2010-03-09 | 9.401,071033 | +0,87% |
| 2010-03-08 | 9.319,701687 | -0,10% |
| 2010-03-05 | 9.328,614658 | +0,30% |
| 2010-03-04 | 9.300,250566 | +0,75% |
| 2010-03-03 | 9.230,886473 | +0,01% |
| 2010-03-02 | 9.229,542396 | -0,19% |
| 2010-03-01 | 9.247,173079 | +0,04% |
| 2010-02-26 | 9.243,086054 | -0,06% |
| 2010-02-25 | 9.248,721968 | -0,65% |
| 2010-02-24 | 9.309,357879 | -0,36% |
| 2010-02-23 | 9.342,993659 | +0,18% |
| 2010-02-22 | 9.326,623924 | +0,19% |
| 2010-02-19 | 9.308,536768 | +0,37% |
| 2010-02-18 | 9.274,172544 | +0,56% |
| 2010-02-17 | 9.222,808321 | +0,01% |
| 2010-02-16 | 9.221,444100 | -0,29% |
| 2010-02-15 | 9.248,074365 | +0,07% |
| 2010-02-12 | 9.241,987209 | +0,11% |
| 2010-02-11 | 9.231,622986 | +0,29% |
| 2010-02-10 | 9.205,258762 | +0,39% |
| 2010-02-09 | 9.169,894542 | -0,88% |
| 2010-02-08 | 9.251,524807 | -1,17% |
| 2010-02-05 | 9.361,437640 | -0,57% |
| 2010-02-04 | 9.415,073423 | +0,54% |
| 2010-02-03 | 9.364,709196 | +0,16% |
| 2010-02-02 | 9.349,364991 | +0,49% |
| 2010-02-01 | 9.303,995282 | -0,70% |
| 2010-01-29 | 9.369,908129 | -0,57% |
| 2010-01-28 | 9.423,543916 | +0,32% |
| 2010-01-27 | 9.393,179707 | -0,59% |
| 2010-01-26 | 9.448,815360 | +0,08% |
| 2010-01-25 | 9.441,445243 | -1,31% |
| 2010-01-22 | 9.566,401606 | -1,26% |
| 2010-01-21 | 9.688,037252 | +0,47% |
| 2010-01-20 | 9.642,672893 | +0,38% |
| 2010-01-19 | 9.606,308539 | -1,39% |
| 2010-01-18 | 9.741,938404 | +0,22% |
| 2010-01-15 | 9.720,851109 | +0,10% |
| 2010-01-14 | 9.711,486755 | -1,18% |
| 2010-01-13 | 9.827,122393 | -0,52% |
| 2010-01-12 | 9.878,758038 | -0,02% |
| 2010-01-11 | 9.880,387903 | +2,15% |
| 2010-01-08 | 9.672,300612 | -2,57% |
| 2010-01-07 | 9.926,936257 | -0,57% |
| 2010-01-06 | 9.983,571895 | +1,34% |
| 2010-01-05 | 9.851,227520 | -0,02% |
| 2010-01-04 | 9.852,854540 | -0,58% |
| 2009-12-31 | 9.910,405786 | +0,81% |
| 2009-12-30 | 9.831,041439 | +0,01% |
| 2009-12-29 | 9.829,677092 | +0,21% |
| 2009-12-28 | 9.809,301234 | +0,43% |
| 2009-12-23 | 9.766,855566 | +1,43% |
| 2009-12-22 | 9.629,491091 | -0,68% |
| 2009-12-21 | 9.695,123593 | +0,03% |
| 2009-12-19 | 9.692,397634 | -0,91% |
| 2009-12-18 | 9.781,033152 | +0,82% |
| 2009-12-17 | 9.701,668674 | +0,03% |
| 2009-12-16 | 9.698,304184 | +0,40% |
| 2009-12-15 | 9.659,939702 | +0,18% |
| 2009-12-14 | 9.642,569189 | +0,80% |
| 2009-12-11 | 9.566,481771 | -0,72% |
| 2009-12-10 | 9.636,117285 | -1,06% |
| 2009-12-09 | 9.739,752807 | -0,02% |
| 2009-12-08 | 9.741,388321 | +0,50% |
| 2009-12-07 | 9.693,017804 | -0,04% |
| 2009-12-04 | 9.696,930386 | +0,13% |
| 2009-12-03 | 9.684,363798 | +0,87% |
| 2009-12-02 | 9.601,017815 | +0,01% |
| 2009-12-01 | 9.599,651856 | +0,68% |
| 2009-11-30 | 9.535,279876 | -2,08% |
| 2009-11-27 | 9.738,187976 | +0,53% |
| 2009-11-26 | 9.686,822010 | -0,53% |
| 2009-11-25 | 9.738,456040 | +1,34% |
| 2009-11-24 | 9.610,089797 | -0,62% |
| 2009-11-23 | 9.669,717006 | -1,10% |
| 2009-11-20 | 9.777,624830 | +0,01% |
| 2009-11-19 | 9.776,258584 | -0,46% |
| 2009-11-18 | 9.821,892344 | +1,06% |
| 2009-11-17 | 9.718,526105 | +0,29% |
| 2009-11-16 | 9.690,153311 | -0,08% |
| 2009-11-13 | 9.698,061142 | -0,54% |
| 2009-11-12 | 9.750,694895 | +0,01% |
| 2009-11-11 | 9.749,328649 | +0,01% |
| 2009-11-10 | 9.747,962406 | +0,01% |
| 2009-11-09 | 9.746,589612 | +0,04% |
| 2009-11-06 | 9.742,497439 | +0,01% |
| 2009-11-05 | 9.741,131203 | +0,01% |
| 2009-11-04 | 9.739,764957 | +0,01% |
| 2009-11-03 | 9.738,418723 | +0,01% |
| 2009-11-02 | 9.737,045932 | +0,04% |
| 2009-10-30 | 9.732,953766 | +0,01% |
| 2009-10-29 | 9.731,587531 | +0,01% |
| 2009-10-28 | 9.730,221288 | +0,01% |
| 2009-10-27 | 9.728,855053 | +0,01% |
| 2009-10-26 | 9.727,478995 | +0,06% |
| 2009-10-22 | 9.722,023857 | +0,01% |
| 2009-10-21 | 9.720,659444 | +0,01% |
| 2009-10-20 | 9.719,262414 | – |