Aktuális árfolyam
10.018,9540
2013-06-28
Eszközérték
1.945 M
Forint
Hozam (1 év)
-4,42%
Évesített hozam (CAGR)
-2,13%
Maximum ár
10.559,4414
Minimum ár
9.514,1118
Volatilitás
5,07%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2013-06-28 | 10.018,953974 | +0,02% |
| 2013-06-27 | 10.017,302591 | +0,02% |
| 2013-06-26 | 10.015,651095 | +0,02% |
| 2013-06-25 | 10.013,999614 | +0,02% |
| 2013-06-24 | 10.012,345130 | +0,05% |
| 2013-06-21 | 10.007,393648 | +0,02% |
| 2013-06-20 | 10.005,742162 | -0,23% |
| 2013-06-19 | 10.029,090671 | +0,02% |
| 2013-06-18 | 10.027,439185 | +0,02% |
| 2013-06-17 | 10.025,784711 | +0,05% |
| 2013-06-14 | 10.020,833224 | +0,02% |
| 2013-06-13 | 10.019,181738 | +0,02% |
| 2013-06-12 | 10.017,530247 | +0,02% |
| 2013-06-11 | 10.015,878761 | +0,02% |
| 2013-06-10 | 10.014,224277 | +0,05% |
| 2013-06-07 | 10.009,272795 | +0,02% |
| 2013-06-06 | 10.007,621314 | +0,02% |
| 2013-06-05 | 10.005,969823 | +0,02% |
| 2013-06-04 | 10.004,350775 | +0,02% |
| 2013-06-03 | 10.002,696307 | +0,05% |
| 2013-05-31 | 9.997,744830 | +0,02% |
| 2013-05-30 | 9.996,093334 | +0,02% |
| 2013-05-29 | 9.994,441744 | +0,02% |
| 2013-05-28 | 9.992,790150 | +0,02% |
| 2013-05-27 | 9.991,135357 | +0,05% |
| 2013-05-24 | 9.986,183773 | +0,02% |
| 2013-05-23 | 9.984,532178 | +0,02% |
| 2013-05-22 | 9.982,880584 | +0,02% |
| 2013-05-21 | 9.981,224199 | +0,07% |
| 2013-05-17 | 9.974,622612 | +0,02% |
| 2013-05-16 | 9.972,971023 | +0,02% |
| 2013-05-15 | 9.971,319423 | +0,02% |
| 2013-05-14 | 9.969,667829 | +0,02% |
| 2013-05-13 | 9.968,013031 | +0,05% |
| 2013-05-10 | 9.963,061452 | +0,02% |
| 2013-05-09 | 9.961,409857 | +0,02% |
| 2013-05-08 | 9.959,758263 | +0,02% |
| 2013-05-07 | 9.958,106668 | +0,02% |
| 2013-05-06 | 9.956,451876 | +0,05% |
| 2013-05-03 | 9.951,532734 | +0,02% |
| 2013-05-02 | 9.949,879549 | +0,03% |
| 2013-04-30 | 9.946,577962 | +0,02% |
| 2013-04-29 | 9.944,923179 | +0,05% |
| 2013-04-26 | 9.939,971589 | +0,02% |
| 2013-04-25 | 9.938,320000 | +0,02% |
| 2013-04-24 | 9.936,668303 | +0,02% |
| 2013-04-23 | 9.935,016600 | +0,02% |
| 2013-04-22 | 9.933,361493 | +0,05% |
| 2013-04-19 | 9.928,409811 | +0,02% |
| 2013-04-18 | 9.926,758103 | +0,02% |
| 2013-04-17 | 9.925,106406 | +0,02% |
| 2013-04-16 | 9.923,454708 | +0,02% |
| 2013-04-15 | 9.921,799601 | +0,05% |
| 2013-04-12 | 9.916,847914 | +0,02% |
| 2013-04-11 | 9.915,196211 | +0,02% |
| 2013-04-10 | 9.913,544514 | +0,02% |
| 2013-04-09 | 9.911,892816 | +0,02% |
| 2013-04-08 | 9.910,237709 | +0,05% |
| 2013-04-05 | 9.905,286022 | +0,02% |
| 2013-04-04 | 9.903,634319 | +0,02% |
| 2013-04-03 | 9.902,015071 | +0,02% |
| 2013-04-02 | 9.900,358274 | +0,07% |
| 2013-03-29 | 9.893,756589 | +0,02% |
| 2013-03-28 | 9.892,104897 | +0,02% |
| 2013-03-27 | 9.890,516088 | +0,02% |
| 2013-03-26 | 9.888,913290 | +0,02% |
| 2013-03-25 | 9.887,390867 | +0,05% |
| 2013-03-22 | 9.882,386072 | +0,02% |
| 2013-03-21 | 9.880,734271 | +0,01% |
| 2013-03-20 | 9.879,551467 | +0,02% |
| 2013-03-19 | 9.877,919666 | +0,02% |
| 2013-03-18 | 9.876,239450 | +0,07% |
| 2013-03-14 | 9.869,532657 | +0,02% |
| 2013-03-13 | 9.867,856855 | +0,02% |
| 2013-03-12 | 9.865,792051 | +0,01% |
| 2013-03-11 | 9.864,775636 | +0,05% |
| 2013-03-08 | 9.859,823840 | +0,02% |
| 2013-03-07 | 9.858,172040 | +0,02% |
| 2013-03-06 | 9.856,520239 | +0,02% |
| 2013-03-05 | 9.854,868429 | +0,01% |
| 2013-03-04 | 9.853,979470 | +0,05% |
| 2013-03-01 | 9.849,027674 | +0,02% |
| 2013-02-28 | 9.847,219873 | +0,01% |
| 2013-02-27 | 9.846,333969 | +0,02% |
| 2013-02-26 | 9.844,682060 | 0,00% |
| 2013-02-25 | 9.844,984337 | +0,05% |
| 2013-02-22 | 9.840,104438 | +0,02% |
| 2013-02-21 | 9.838,452535 | -0,02% |
| 2013-02-20 | 9.840,463629 | +0,02% |
| 2013-02-19 | 9.838,811721 | +0,01% |
| 2013-02-18 | 9.837,831988 | -0,01% |
| 2013-02-15 | 9.839,023095 | +0,02% |
| 2013-02-14 | 9.836,976189 | +0,02% |
| 2013-02-13 | 9.835,431278 | -0,05% |
| 2013-02-12 | 9.840,341370 | -0,03% |
| 2013-02-11 | 9.843,705645 | +0,03% |
| 2013-02-08 | 9.841,130753 | +0,02% |
| 2013-02-07 | 9.839,478844 | +0,06% |
| 2013-02-06 | 9.833,753936 | +0,02% |
| 2013-02-05 | 9.832,102028 | +0,07% |
| 2013-02-04 | 9.825,345758 | +0,05% |
| 2013-02-01 | 9.820,390862 | +0,01% |
| 2013-01-31 | 9.819,500966 | -0,01% |
| 2013-01-30 | 9.820,116954 | +0,02% |
| 2013-01-29 | 9.818,464943 | +0,02% |
| 2013-01-28 | 9.816,808908 | +0,05% |
| 2013-01-25 | 9.811,856912 | +0,02% |
| 2013-01-24 | 9.810,201903 | +0,02% |
| 2013-01-23 | 9.808,634881 | +0,05% |
| 2013-01-22 | 9.803,882855 | +0,02% |
| 2013-01-21 | 9.802,226790 | +0,05% |
| 2013-01-18 | 9.797,274783 | +0,03% |
| 2013-01-17 | 9.794,622756 | +0,06% |
| 2013-01-16 | 9.788,970745 | +0,02% |
| 2013-01-15 | 9.787,318718 | +0,02% |
| 2013-01-14 | 9.785,162655 | 0,00% |
| 2013-01-11 | 9.785,210643 | +0,01% |
| 2013-01-10 | 9.784,558626 | +0,01% |
| 2013-01-09 | 9.783,906610 | -0,05% |
| 2013-01-08 | 9.788,754580 | -0,07% |
| 2013-01-07 | 9.796,098515 | +0,09% |
| 2013-01-04 | 9.787,146508 | +0,02% |
| 2013-01-03 | 9.785,526925 | +0,04% |
| 2013-01-02 | 9.781,866858 | -0,11% |
| 2012-12-28 | 9.792,576839 | -0,06% |
| 2012-12-27 | 9.798,881058 | -0,08% |
| 2012-12-21 | 9.807,126776 | +0,02% |
| 2012-12-20 | 9.805,622478 | +0,02% |
| 2012-12-19 | 9.804,118082 | -0,39% |
| 2012-12-18 | 9.842,613691 | +0,02% |
| 2012-12-17 | 9.841,107312 | +0,03% |
| 2012-12-15 | 9.838,100498 | +0,02% |
| 2012-12-14 | 9.836,596102 | +0,02% |
| 2012-12-13 | 9.835,091706 | +0,02% |
| 2012-12-12 | 9.833,587305 | +0,02% |
| 2012-12-11 | 9.832,082909 | +0,02% |
| 2012-12-10 | 9.830,574567 | +0,05% |
| 2012-12-07 | 9.826,065330 | -0,24% |
| 2012-12-06 | 9.849,560929 | +0,05% |
| 2012-12-05 | 9.845,056538 | -0,16% |
| 2012-12-04 | 9.860,552142 | +0,09% |
| 2012-12-03 | 9.852,078212 | +0,03% |
| 2012-12-01 | 9.849,071402 | -0,18% |
| 2012-11-30 | 9.866,567006 | +0,12% |
| 2012-11-29 | 9.855,062616 | +0,02% |
| 2012-11-28 | 9.853,558122 | +0,02% |
| 2012-11-27 | 9.852,053628 | +0,01% |
| 2012-11-26 | 9.851,545003 | +0,13% |
| 2012-11-23 | 9.839,035673 | -0,07% |
| 2012-11-22 | 9.845,531174 | +0,34% |
| 2012-11-21 | 9.812,026685 | -0,17% |
| 2012-11-20 | 9.828,522196 | +0,02% |
| 2012-11-19 | 9.827,013567 | +0,16% |
| 2012-11-16 | 9.811,504231 | +0,09% |
| 2012-11-15 | 9.802,999737 | -0,08% |
| 2012-11-14 | 9.810,495249 | -0,04% |
| 2012-11-13 | 9.813,990760 | +0,02% |
| 2012-11-12 | 9.812,484201 | +0,03% |
| 2012-11-10 | 9.809,477289 | -0,26% |
| 2012-11-09 | 9.834,972800 | +0,44% |
| 2012-11-08 | 9.791,468306 | -0,06% |
| 2012-11-07 | 9.796,963812 | -0,49% |
| 2012-11-06 | 9.845,491757 | +0,03% |
| 2012-11-05 | 9.842,979011 | -0,07% |
| 2012-10-31 | 9.849,464742 | -0,13% |
| 2012-10-30 | 9.861,960150 | -0,01% |
| 2012-10-29 | 9.862,453410 | +0,03% |
| 2012-10-27 | 9.859,446406 | -0,08% |
| 2012-10-26 | 9.866,941819 | -0,21% |
| 2012-10-25 | 9.887,437227 | -0,39% |
| 2012-10-24 | 9.925,924003 | +0,34% |
| 2012-10-19 | 9.892,409723 | +0,07% |
| 2012-10-18 | 9.885,905147 | -0,39% |
| 2012-10-17 | 9.924,400566 | -0,44% |
| 2012-10-16 | 9.967,895979 | +0,41% |
| 2012-10-15 | 9.927,387071 | -0,14% |
| 2012-10-12 | 9.940,877648 | +0,20% |
| 2012-10-11 | 9.921,373056 | -0,20% |
| 2012-10-10 | 9.940,868475 | -0,23% |
| 2012-10-09 | 9.963,363883 | +0,37% |
| 2012-10-08 | 9.926,854980 | -0,36% |
| 2012-10-05 | 9.962,345552 | -0,06% |
| 2012-10-04 | 9.967,840966 | +0,20% |
| 2012-10-03 | 9.948,336389 | +0,35% |
| 2012-10-02 | 9.913,864251 | +0,30% |
| 2012-10-01 | 9.884,355354 | -0,13% |
| 2012-09-28 | 9.896,845936 | +0,02% |
| 2012-09-27 | 9.895,341354 | -0,04% |
| 2012-09-26 | 9.898,836675 | +0,04% |
| 2012-09-25 | 9.895,332001 | +0,07% |
| 2012-09-24 | 9.888,822815 | +0,05% |
| 2012-09-21 | 9.884,313289 | +0,03% |
| 2012-09-20 | 9.881,808620 | +0,02% |
| 2012-09-19 | 9.880,303946 | +0,03% |
| 2012-09-18 | 9.877,799261 | +0,04% |
| 2012-09-17 | 9.874,290075 | +0,03% |
| 2012-09-14 | 9.871,780560 | +0,06% |
| 2012-09-13 | 9.866,275875 | +0,01% |
| 2012-09-12 | 9.865,771201 | +0,09% |
| 2012-09-11 | 9.857,266527 | +0,04% |
| 2012-09-10 | 9.853,757341 | -0,03% |
| 2012-09-07 | 9.856,247815 | +0,05% |
| 2012-09-06 | 9.851,743141 | +0,06% |
| 2012-09-05 | 9.846,238467 | +0,10% |
| 2012-09-04 | 9.836,766226 | +0,04% |
| 2012-09-03 | 9.833,257060 | +0,13% |
| 2012-08-31 | 9.820,747544 | +0,01% |
| 2012-08-30 | 9.820,242870 | -0,06% |
| 2012-08-29 | 9.825,738103 | +0,02% |
| 2012-08-28 | 9.824,233331 | +0,02% |
| 2012-08-27 | 9.822,723867 | +0,08% |
| 2012-08-24 | 9.815,214264 | +0,15% |
| 2012-08-23 | 9.800,709487 | +0,11% |
| 2012-08-22 | 9.790,204725 | +0,10% |
| 2012-08-21 | 9.780,692917 | +0,12% |
| 2012-08-17 | 9.768,680881 | +0,04% |
| 2012-08-16 | 9.765,176119 | -0,08% |
| 2012-08-15 | 9.772,671347 | -0,11% |
| 2012-08-14 | 9.783,166585 | +0,09% |
| 2012-08-13 | 9.774,657116 | +0,08% |
| 2012-08-10 | 9.767,147507 | +0,07% |
| 2012-08-09 | 9.760,642741 | +0,04% |
| 2012-08-08 | 9.757,137974 | -0,02% |
| 2012-08-07 | 9.758,633202 | +0,02% |
| 2012-08-06 | 9.757,123743 | -0,01% |
| 2012-08-03 | 9.757,614129 | -0,09% |
| 2012-08-02 | 9.766,141816 | +0,30% |
| 2012-08-01 | 9.736,637049 | +0,02% |
| 2012-07-31 | 9.735,132293 | -0,02% |
| 2012-07-30 | 9.736,622849 | +0,13% |
| 2012-07-27 | 9.724,113241 | -0,11% |
| 2012-07-26 | 9.734,608484 | -0,20% |
| 2012-07-25 | 9.754,103722 | +0,05% |
| 2012-07-24 | 9.749,598955 | +0,18% |
| 2012-07-23 | 9.732,089527 | +0,20% |
| 2012-07-20 | 9.712,579914 | +0,01% |
| 2012-07-19 | 9.712,075152 | +0,21% |
| 2012-07-18 | 9.691,570396 | +0,13% |
| 2012-07-17 | 9.679,065629 | +0,05% |
| 2012-07-16 | 9.674,556185 | +0,13% |
| 2012-07-13 | 9.662,046587 | -0,20% |
| 2012-07-12 | 9.681,541820 | +0,27% |
| 2012-07-11 | 9.655,037064 | -0,29% |
| 2012-07-10 | 9.683,532297 | +0,08% |
| 2012-07-09 | 9.676,022863 | +0,05% |
| 2012-07-06 | 9.671,513255 | +0,39% |
| 2012-07-05 | 9.634,008493 | +0,03% |
| 2012-07-04 | 9.631,503732 | +0,52% |
| 2012-07-03 | 9.582,030388 | -0,15% |
| 2012-07-02 | 9.596,520960 | +0,41% |
| 2012-06-29 | 9.557,011362 | +0,02% |
| 2012-06-28 | 9.555,506606 | +0,02% |
| 2012-06-27 | 9.554,001849 | +0,07% |
| 2012-06-26 | 9.547,497087 | -0,36% |
| 2012-06-25 | 9.581,987664 | -0,15% |
| 2012-06-22 | 9.596,478071 | +0,22% |
| 2012-06-21 | 9.574,973315 | +0,18% |
| 2012-06-20 | 9.557,468821 | -0,02% |
| 2012-06-19 | 9.558,946367 | +0,22% |
| 2012-06-18 | 9.538,419772 | -0,08% |
| 2012-06-15 | 9.545,856531 | +0,03% |
| 2012-06-14 | 9.543,334077 | -0,04% |
| 2012-06-13 | 9.546,811618 | -0,06% |
| 2012-06-12 | 9.552,289159 | +0,20% |
| 2012-06-11 | 9.532,762564 | +0,05% |
| 2012-06-08 | 9.528,199327 | -0,28% |
| 2012-06-07 | 9.554,676868 | +0,02% |
| 2012-06-06 | 9.553,154409 | +0,02% |
| 2012-06-05 | 9.551,631955 | +0,02% |
| 2012-06-04 | 9.550,136784 | -0,20% |
| 2012-06-01 | 9.569,573543 | -0,27% |
| 2012-05-31 | 9.595,051089 | +0,04% |
| 2012-05-30 | 9.591,528640 | +0,05% |
| 2012-05-29 | 9.586,999995 | -0,44% |
| 2012-05-25 | 9.628,916375 | -0,27% |
| 2012-05-24 | 9.655,393921 | -0,08% |
| 2012-05-23 | 9.662,871467 | +0,23% |
| 2012-05-22 | 9.640,349019 | +0,16% |
| 2012-05-21 | 9.624,822439 | +0,20% |
| 2012-05-18 | 9.605,259208 | +0,17% |
| 2012-05-17 | 9.588,736754 | -0,66% |
| 2012-05-16 | 9.652,214295 | +0,02% |
| 2012-05-15 | 9.650,691846 | +0,05% |
| 2012-05-14 | 9.646,165267 | -0,05% |
| 2012-05-11 | 9.650,602041 | -0,19% |
| 2012-05-10 | 9.669,079587 | -0,26% |
| 2012-05-09 | 9.694,557128 | +0,02% |
| 2012-05-08 | 9.693,034674 | -0,22% |
| 2012-05-07 | 9.714,508110 | -0,40% |
| 2012-05-04 | 9.753,944863 | +0,02% |
| 2012-05-03 | 9.752,453828 | +0,59% |
| 2012-05-02 | 9.694,923159 | +0,08% |
| 2012-04-27 | 9.687,319145 | 0,00% |
| 2012-04-26 | 9.687,796696 | +0,02% |
| 2012-04-25 | 9.686,274242 | +0,17% |
| 2012-04-24 | 9.669,751799 | +0,09% |
| 2012-04-23 | 9.661,227300 | +0,03% |
| 2012-04-21 | 9.658,184463 | -0,28% |
| 2012-04-20 | 9.685,662014 | +0,06% |
| 2012-04-19 | 9.680,139560 | -0,76% |
| 2012-04-18 | 9.754,617116 | +0,02% |
| 2012-04-17 | 9.753,094668 | +0,41% |
| 2012-04-16 | 9.713,568109 | +0,14% |
| 2012-04-13 | 9.700,004878 | -0,42% |
| 2012-04-12 | 9.740,482434 | +0,07% |
| 2012-04-11 | 9.733,959980 | +0,02% |
| 2012-04-10 | 9.732,431361 | -0,60% |
| 2012-04-06 | 9.791,347746 | -0,04% |
| 2012-04-05 | 9.794,825292 | +0,50% |
| 2012-04-04 | 9.746,302854 | +0,49% |
| 2012-04-03 | 9.698,811819 | -0,54% |
| 2012-04-02 | 9.751,285270 | -0,38% |
| 2012-03-30 | 9.788,722049 | -0,11% |
| 2012-03-29 | 9.799,199600 | -0,71% |
| 2012-03-28 | 9.869,677157 | +0,02% |
| 2012-03-27 | 9.868,154723 | +0,02% |
| 2012-03-26 | 9.866,630225 | +0,03% |
| 2012-03-24 | 9.863,587387 | +0,02% |
| 2012-03-23 | 9.862,064954 | +0,02% |
| 2012-03-22 | 9.860,542510 | +0,02% |
| 2012-03-21 | 9.859,020061 | +0,23% |
| 2012-03-20 | 9.836,497628 | +0,25% |
| 2012-03-19 | 9.811,966974 | -0,08% |
| 2012-03-14 | 9.819,362966 | +0,35% |
| 2012-03-13 | 9.784,840523 | +0,10% |
| 2012-03-12 | 9.775,313984 | +0,05% |
| 2012-03-09 | 9.770,750758 | -0,65% |
| 2012-03-08 | 9.834,228310 | -0,32% |
| 2012-03-07 | 9.865,705871 | -0,26% |
| 2012-03-06 | 9.891,183438 | +0,16% |
| 2012-03-05 | 9.875,656889 | -0,13% |
| 2012-03-02 | 9.888,125077 | -0,06% |
| 2012-03-01 | 9.893,602643 | -0,05% |
| 2012-02-29 | 9.898,080205 | +0,32% |
| 2012-02-28 | 9.866,557761 | +0,10% |
| 2012-02-27 | 9.857,031233 | +0,17% |
| 2012-02-24 | 9.840,468017 | +0,48% |
| 2012-02-23 | 9.793,945579 | +0,03% |
| 2012-02-22 | 9.791,423135 | +0,23% |
| 2012-02-21 | 9.768,900697 | +0,14% |
| 2012-02-20 | 9.755,374169 | 0,00% |
| 2012-02-17 | 9.755,810948 | -0,06% |
| 2012-02-16 | 9.761,288510 | +0,12% |
| 2012-02-15 | 9.749,766076 | -0,43% |
| 2012-02-14 | 9.792,243643 | +0,15% |
| 2012-02-13 | 9.777,717110 | -0,12% |
| 2012-02-10 | 9.789,153894 | +0,08% |
| 2012-02-09 | 9.781,631450 | +0,09% |
| 2012-02-08 | 9.773,109012 | +0,28% |
| 2012-02-07 | 9.745,666933 | +0,04% |
| 2012-02-06 | 9.742,140353 | +0,08% |
| 2012-02-03 | 9.734,577117 | -0,49% |
| 2012-02-02 | 9.782,086092 | +0,02% |
| 2012-02-01 | 9.780,563638 | +0,11% |
| 2012-01-31 | 9.770,041194 | +0,12% |
| 2012-01-30 | 9.758,514641 | +0,41% |
| 2012-01-27 | 9.718,951415 | +0,13% |
| 2012-01-26 | 9.706,428966 | +0,53% |
| 2012-01-25 | 9.654,906522 | -0,08% |
| 2012-01-24 | 9.662,384079 | +0,13% |
| 2012-01-23 | 9.649,857530 | -0,03% |
| 2012-01-20 | 9.652,294294 | +0,22% |
| 2012-01-19 | 9.630,771850 | +0,01% |
| 2012-01-18 | 9.630,249412 | -0,22% |
| 2012-01-17 | 9.651,726963 | -0,31% |
| 2012-01-16 | 9.682,200409 | -0,16% |
| 2012-01-13 | 9.697,637188 | +0,23% |
| 2012-01-12 | 9.675,114734 | +0,12% |
| 2012-01-11 | 9.663,592285 | +0,05% |
| 2012-01-10 | 9.659,069837 | -0,41% |
| 2012-01-09 | 9.698,543283 | +0,12% |
| 2012-01-06 | 9.686,980057 | +0,69% |
| 2012-01-05 | 9.620,457613 | +0,17% |
| 2012-01-04 | 9.603,935170 | +0,02% |
| 2012-01-03 | 9.602,444134 | -0,11% |
| 2012-01-02 | 9.612,917596 | -0,22% |
| 2011-12-30 | 9.634,354375 | -0,04% |
| 2011-12-29 | 9.637,831926 | +0,02% |
| 2011-12-28 | 9.636,309488 | +0,19% |
| 2011-12-27 | 9.617,780905 | +0,25% |
| 2011-12-23 | 9.593,697285 | +0,56% |
| 2011-12-22 | 9.540,174847 | +0,04% |
| 2011-12-21 | 9.536,652568 | +0,24% |
| 2011-12-20 | 9.514,111798 | -1,77% |
| 2011-12-19 | 9.685,586131 | +0,04% |
| 2011-12-16 | 9.681,291095 | +0,01% |
| 2011-12-15 | 9.679,902191 | +0,01% |
| 2011-12-14 | 9.678,513270 | -0,14% |
| 2011-12-13 | 9.692,124361 | -0,31% |
| 2011-12-12 | 9.722,731923 | -0,33% |
| 2011-12-09 | 9.754,568711 | +0,11% |
| 2011-12-08 | 9.744,179796 | -0,20% |
| 2011-12-07 | 9.763,790887 | +0,07% |
| 2011-12-05 | 9.757,009544 | +0,55% |
| 2011-12-02 | 9.703,877741 | +0,38% |
| 2011-12-01 | 9.667,488831 | +0,32% |
| 2011-11-30 | 9.637,100086 | -0,10% |
| 2011-11-29 | 9.646,711331 | +0,01% |
| 2011-11-28 | 9.645,319387 | -0,46% |
| 2011-11-25 | 9.690,156330 | +0,34% |
| 2011-11-24 | 9.657,767585 | -0,46% |
| 2011-11-23 | 9.702,378840 | -1,13% |
| 2011-11-22 | 9.812,990075 | +0,01% |
| 2011-11-21 | 9.811,598142 | +0,10% |
| 2011-11-18 | 9.801,435085 | +0,27% |
| 2011-11-17 | 9.775,046329 | -0,22% |
| 2011-11-16 | 9.796,657584 | +0,20% |
| 2011-11-15 | 9.777,268840 | -0,29% |
| 2011-11-14 | 9.805,876881 | +0,04% |
| 2011-11-11 | 9.801,713834 | +0,01% |
| 2011-11-10 | 9.800,325084 | +0,53% |
| 2011-11-09 | 9.748,936329 | +0,01% |
| 2011-11-08 | 9.747,547584 | +0,01% |
| 2011-11-07 | 9.746,157237 | +0,03% |
| 2011-11-05 | 9.743,381328 | +0,10% |
| 2011-11-04 | 9.733,992583 | -0,57% |
| 2011-11-03 | 9.789,635246 | +0,84% |
| 2011-11-02 | 9.708,240120 | +0,07% |
| 2011-10-28 | 9.701,302766 | +0,01% |
| 2011-10-27 | 9.699,914021 | +0,93% |
| 2011-10-26 | 9.610,525271 | +0,01% |
| 2011-10-25 | 9.609,136521 | -0,27% |
| 2011-10-24 | 9.634,744588 | -0,34% |
| 2011-10-21 | 9.667,581526 | +0,01% |
| 2011-10-20 | 9.666,192781 | -0,16% |
| 2011-10-19 | 9.681,804036 | +0,33% |
| 2011-10-18 | 9.650,415291 | +0,01% |
| 2011-10-17 | 9.649,023353 | +0,18% |
| 2011-10-14 | 9.631,860301 | +0,29% |
| 2011-10-13 | 9.604,471551 | +0,35% |
| 2011-10-12 | 9.571,082806 | +0,01% |
| 2011-10-11 | 9.569,694051 | -0,34% |
| 2011-10-10 | 9.602,302117 | +0,04% |
| 2011-10-07 | 9.598,139066 | +0,01% |
| 2011-10-06 | 9.596,750326 | +0,01% |
| 2011-10-05 | 9.595,361571 | +0,01% |
| 2011-10-04 | 9.594,004244 | +0,12% |
| 2011-10-03 | 9.582,612306 | -0,81% |
| 2011-09-30 | 9.660,449259 | +0,74% |
| 2011-09-29 | 9.589,060504 | -0,02% |
| 2011-09-28 | 9.590,671769 | -1,39% |
| 2011-09-27 | 9.726,283019 | -2,27% |
| 2011-09-26 | 9.951,891086 | -0,40% |
| 2011-09-23 | 9.991,728044 | +0,21% |
| 2011-09-22 | 9.970,339299 | -1,11% |
| 2011-09-21 | 10.081,950549 | -0,81% |
| 2011-09-20 | 10.164,561804 | +0,01% |
| 2011-09-19 | 10.163,169876 | -0,19% |
| 2011-09-16 | 10.182,006814 | +0,14% |
| 2011-09-15 | 10.167,618085 | -0,41% |
| 2011-09-14 | 10.209,229340 | -0,61% |
| 2011-09-13 | 10.271,840590 | +0,17% |
| 2011-09-12 | 10.254,448662 | +0,37% |
| 2011-09-09 | 10.216,285610 | -0,40% |
| 2011-09-08 | 10.256,896865 | -0,03% |
| 2011-09-07 | 10.259,508110 | -0,05% |
| 2011-09-06 | 10.265,119370 | -0,48% |
| 2011-09-05 | 10.314,727442 | +0,36% |
| 2011-09-02 | 10.277,595803 | +1,50% |
| 2011-09-01 | 10.126,207069 | +0,01% |
| 2011-08-31 | 10.124,818329 | +0,01% |
| 2011-08-30 | 10.123,429584 | +0,01% |
| 2011-08-29 | 10.122,037661 | -0,72% |
| 2011-08-26 | 10.195,874620 | +0,24% |
| 2011-08-25 | 10.171,485869 | +0,24% |
| 2011-08-24 | 10.147,097130 | +0,59% |
| 2011-08-23 | 10.087,708379 | -0,84% |
| 2011-08-22 | 10.173,316472 | +0,44% |
| 2011-08-19 | 10.129,153415 | +0,00% |
| 2011-08-18 | 10.128,764665 | +0,35% |
| 2011-08-17 | 10.093,375935 | +0,00% |
| 2011-08-16 | 10.092,987191 | +0,79% |
| 2011-08-15 | 10.013,595257 | +0,63% |
| 2011-08-12 | 9.950,432216 | -0,19% |
| 2011-08-11 | 9.969,043476 | -1,01% |
| 2011-08-10 | 10.070,654726 | -0,32% |
| 2011-08-09 | 10.103,265986 | -1,32% |
| 2011-08-08 | 10.238,874063 | -0,43% |
| 2011-08-05 | 10.282,711011 | +0,26% |
| 2011-08-04 | 10.256,322277 | -0,12% |
| 2011-08-03 | 10.268,933532 | -0,34% |
| 2011-08-02 | 10.303,576205 | -0,18% |
| 2011-08-01 | 10.322,184288 | -0,15% |
| 2011-07-29 | 10.338,021246 | +0,30% |
| 2011-07-28 | 10.306,632511 | -0,20% |
| 2011-07-27 | 10.327,243761 | +0,40% |
| 2011-07-26 | 10.285,855027 | -0,22% |
| 2011-07-25 | 10.308,463109 | -0,08% |
| 2011-07-22 | 10.316,300062 | +0,25% |
| 2011-07-21 | 10.290,911312 | -0,14% |
| 2011-07-20 | 10.305,522583 | +0,01% |
| 2011-07-19 | 10.304,133838 | +0,64% |
| 2011-07-18 | 10.238,741925 | +0,55% |
| 2011-07-15 | 10.182,578884 | +0,01% |
| 2011-07-14 | 10.181,190139 | -0,25% |
| 2011-07-13 | 10.206,801399 | -0,04% |
| 2011-07-12 | 10.210,412654 | +0,60% |
| 2011-07-11 | 10.149,020747 | -0,17% |
| 2011-07-08 | 10.165,857700 | +0,66% |
| 2011-07-07 | 10.099,468955 | -0,05% |
| 2011-07-06 | 10.104,080220 | -0,41% |
| 2011-07-05 | 10.145,691475 | -0,31% |
| 2011-07-04 | 10.177,330981 | +0,45% |
| 2011-07-01 | 10.132,167935 | +0,68% |
| 2011-06-30 | 10.063,779195 | -0,38% |
| 2011-06-29 | 10.102,390455 | -1,77% |
| 2011-06-28 | 10.284,001720 | +0,01% |
| 2011-06-27 | 10.282,609803 | -0,16% |
| 2011-06-24 | 10.299,446771 | +0,50% |
| 2011-06-23 | 10.248,058032 | -0,10% |
| 2011-06-22 | 10.258,669287 | -0,33% |
| 2011-06-21 | 10.292,242278 | -0,59% |
| 2011-06-20 | 10.352,850834 | -1,17% |
| 2011-06-17 | 10.475,668813 | +0,19% |
| 2011-06-16 | 10.456,261103 | -0,76% |
| 2011-06-15 | 10.536,853373 | -0,21% |
| 2011-06-14 | 10.559,441374 | +0,38% |
| 2011-06-10 | 10.519,814790 | +0,21% |
| 2011-06-09 | 10.497,407066 | -0,52% |
| 2011-06-08 | 10.551,999351 | -0,02% |
| 2011-06-07 | 10.554,591631 | -0,02% |
| 2011-06-06 | 10.556,181063 | +0,04% |
| 2011-06-03 | 10.551,960758 | +0,57% |
| 2011-06-02 | 10.492,584462 | +0,01% |
| 2011-06-01 | 10.491,176742 | +0,01% |
| 2011-05-31 | 10.489,769033 | -0,21% |
| 2011-05-30 | 10.512,358470 | +0,84% |
| 2011-05-27 | 10.425,138175 | +0,27% |
| 2011-05-26 | 10.396,730450 | -0,64% |
| 2011-05-25 | 10.463,322735 | +0,50% |
| 2011-05-24 | 10.410,915015 | -0,68% |
| 2011-05-23 | 10.482,504448 | – |