Aktuális árfolyam
10.158,0694
2013-09-05
Eszközérték
2.930 M
Forint
Hozam (1 év)
+4,35%
Évesített hozam (CAGR)
+1,88%
Maximum ár
10.158,0694
Minimum ár
9.086,7592
Volatilitás
5,06%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2013-09-05 | 10.158,069375 | +1,21% |
| 2013-09-04 | 10.036,446237 | +0,02% |
| 2013-09-03 | 10.034,743559 | -1,00% |
| 2013-09-02 | 10.136,016394 | +0,05% |
| 2013-08-30 | 10.130,845481 | +0,02% |
| 2013-08-29 | 10.129,120965 | -0,05% |
| 2013-08-28 | 10.134,396349 | +0,02% |
| 2013-08-27 | 10.132,671739 | +0,04% |
| 2013-08-26 | 10.128,945708 | +0,03% |
| 2013-08-24 | 10.125,497901 | +0,08% |
| 2013-08-23 | 10.117,773288 | -0,02% |
| 2013-08-22 | 10.120,048675 | -0,19% |
| 2013-08-21 | 10.139,318389 | +0,03% |
| 2013-08-16 | 10.136,700993 | +0,06% |
| 2013-08-15 | 10.130,976380 | +0,11% |
| 2013-08-14 | 10.120,251767 | +0,14% |
| 2013-08-13 | 10.106,527155 | +0,12% |
| 2013-08-12 | 10.094,799705 | +0,06% |
| 2013-08-09 | 10.088,628699 | -0,07% |
| 2013-08-08 | 10.095,904086 | -0,07% |
| 2013-08-07 | 10.103,179473 | 0,00% |
| 2013-08-06 | 10.103,454860 | +0,11% |
| 2013-08-05 | 10.092,727418 | +0,00% |
| 2013-08-02 | 10.092,578249 | +0,02% |
| 2013-08-01 | 10.090,853640 | +0,01% |
| 2013-07-31 | 10.090,129027 | 0,00% |
| 2013-07-30 | 10.090,404417 | +0,01% |
| 2013-07-29 | 10.089,676979 | +0,05% |
| 2013-07-26 | 10.084,505973 | -0,02% |
| 2013-07-25 | 10.086,781363 | +0,13% |
| 2013-07-24 | 10.074,056632 | -0,02% |
| 2013-07-23 | 10.076,331901 | -0,02% |
| 2013-07-22 | 10.078,604109 | +0,16% |
| 2013-07-19 | 10.062,432988 | +0,02% |
| 2013-07-18 | 10.060,708261 | 0,00% |
| 2013-07-17 | 10.060,983530 | +0,07% |
| 2013-07-16 | 10.054,258803 | +0,11% |
| 2013-07-15 | 10.043,531010 | +0,05% |
| 2013-07-12 | 10.038,359886 | +0,02% |
| 2013-07-11 | 10.036,635159 | +0,08% |
| 2013-07-10 | 10.028,910432 | -0,02% |
| 2013-07-09 | 10.031,185701 | +0,07% |
| 2013-07-08 | 10.024,457908 | +0,14% |
| 2013-07-05 | 10.010,286784 | -0,09% |
| 2013-07-04 | 10.019,562057 | -0,04% |
| 2013-07-03 | 10.023,837326 | +0,08% |
| 2013-07-02 | 10.016,134439 | +0,05% |
| 2013-07-01 | 10.011,406654 | +0,06% |
| 2013-06-28 | 10.005,235533 | +0,18% |
| 2013-06-27 | 9.987,510809 | +0,06% |
| 2013-06-26 | 9.981,785968 | -0,08% |
| 2013-06-25 | 9.990,061119 | +0,03% |
| 2013-06-24 | 9.987,332980 | -0,07% |
| 2013-06-21 | 9.994,161745 | -0,05% |
| 2013-06-20 | 9.999,436896 | -0,03% |
| 2013-06-19 | 10.002,712054 | +0,05% |
| 2013-06-18 | 9.997,987209 | +0,05% |
| 2013-06-17 | 9.993,259070 | -0,02% |
| 2013-06-14 | 9.995,087831 | -0,03% |
| 2013-06-13 | 9.998,362986 | -0,09% |
| 2013-06-12 | 10.007,638144 | -0,03% |
| 2013-06-11 | 10.010,913299 | +0,01% |
| 2013-06-10 | 10.010,185160 | -0,08% |
| 2013-06-07 | 10.018,013925 | -0,07% |
| 2013-06-06 | 10.025,289080 | -0,01% |
| 2013-06-05 | 10.026,564238 | -0,22% |
| 2013-06-04 | 10.048,861226 | +0,02% |
| 2013-06-03 | 10.047,133098 | -0,37% |
| 2013-05-31 | 10.083,961866 | +0,25% |
| 2013-05-30 | 10.059,237021 | +0,02% |
| 2013-05-29 | 10.057,512065 | +0,02% |
| 2013-05-28 | 10.055,787105 | -0,02% |
| 2013-05-27 | 10.058,058626 | -0,37% |
| 2013-05-24 | 10.095,887273 | +0,03% |
| 2013-05-23 | 10.093,162310 | +0,02% |
| 2013-05-22 | 10.091,437354 | +0,24% |
| 2013-05-21 | 10.067,707110 | +0,02% |
| 2013-05-17 | 10.065,812562 | +0,16% |
| 2013-05-16 | 10.050,087599 | +0,02% |
| 2013-05-15 | 10.048,362643 | -0,06% |
| 2013-05-14 | 10.054,637687 | +0,06% |
| 2013-05-13 | 10.048,909201 | +0,05% |
| 2013-05-10 | 10.043,737851 | +0,10% |
| 2013-05-09 | 10.034,012892 | +0,26% |
| 2013-05-08 | 10.008,287935 | +0,02% |
| 2013-05-07 | 10.006,562979 | +0,05% |
| 2013-05-06 | 10.001,834490 | +0,08% |
| 2013-05-03 | 9.993,684981 | +0,11% |
| 2013-05-02 | 9.982,958267 | +0,03% |
| 2013-04-30 | 9.979,510119 | +0,05% |
| 2013-04-29 | 9.974,781644 | +0,25% |
| 2013-04-26 | 9.949,610295 | +0,02% |
| 2013-04-25 | 9.947,885342 | +0,08% |
| 2013-04-24 | 9.940,160268 | 0,00% |
| 2013-04-23 | 9.940,435197 | +0,17% |
| 2013-04-22 | 9.923,706371 | +0,05% |
| 2013-04-19 | 9.918,534911 | -0,06% |
| 2013-04-18 | 9.924,809840 | -0,06% |
| 2013-04-17 | 9.931,084763 | -0,18% |
| 2013-04-16 | 9.949,359692 | -0,09% |
| 2013-04-15 | 9.958,630870 | +0,10% |
| 2013-04-12 | 9.948,459406 | +0,02% |
| 2013-04-11 | 9.946,734335 | +0,13% |
| 2013-04-10 | 9.934,009261 | +0,07% |
| 2013-04-09 | 9.927,284191 | -0,41% |
| 2013-04-08 | 9.968,555365 | +0,05% |
| 2013-04-05 | 9.963,383898 | -0,13% |
| 2013-04-04 | 9.976,658827 | +0,02% |
| 2013-04-03 | 9.974,955590 | +0,02% |
| 2013-04-02 | 9.973,224913 | -0,01% |
| 2013-03-29 | 9.974,330254 | +0,16% |
| 2013-03-28 | 9.958,605184 | +0,06% |
| 2013-03-27 | 9.952,879999 | +0,14% |
| 2013-03-26 | 9.939,154814 | -0,10% |
| 2013-03-25 | 9.949,425651 | +0,05% |
| 2013-03-22 | 9.944,254077 | +0,02% |
| 2013-03-21 | 9.942,528892 | -0,02% |
| 2013-03-20 | 9.944,803707 | -0,24% |
| 2013-03-19 | 9.969,078518 | +0,02% |
| 2013-03-18 | 9.967,347366 | +0,02% |
| 2013-03-14 | 9.965,452596 | -0,11% |
| 2013-03-13 | 9.976,727411 | -0,07% |
| 2013-03-12 | 9.984,002226 | +0,28% |
| 2013-03-11 | 9.956,273067 | +0,05% |
| 2013-03-08 | 9.951,101482 | +0,12% |
| 2013-03-07 | 9.939,376301 | -0,06% |
| 2013-03-06 | 9.945,651112 | +0,02% |
| 2013-03-05 | 9.943,925931 | +0,23% |
| 2013-03-04 | 9.921,218765 | +0,05% |
| 2013-03-01 | 9.916,446462 | +0,04% |
| 2013-02-28 | 9.912,854406 | -0,22% |
| 2013-02-27 | 9.934,262232 | +0,08% |
| 2013-02-26 | 9.926,670061 | -0,11% |
| 2013-02-25 | 9.938,073796 | +0,05% |
| 2013-02-22 | 9.933,301378 | +0,06% |
| 2013-02-21 | 9.927,709211 | -0,06% |
| 2013-02-20 | 9.934,117037 | -0,04% |
| 2013-02-19 | 9.938,524873 | +0,02% |
| 2013-02-18 | 9.936,928604 | +0,30% |
| 2013-02-15 | 9.907,156187 | +0,02% |
| 2013-02-14 | 9.905,564019 | -0,04% |
| 2013-02-13 | 9.909,971849 | +0,02% |
| 2013-02-12 | 9.908,379678 | +0,02% |
| 2013-02-11 | 9.906,783412 | +0,05% |
| 2013-02-08 | 9.902,010995 | -0,32% |
| 2013-02-07 | 9.933,418824 | +0,08% |
| 2013-02-06 | 9.925,826653 | +0,02% |
| 2013-02-05 | 9.924,234486 | -0,14% |
| 2013-02-04 | 9.937,660065 | +0,05% |
| 2013-02-01 | 9.932,887651 | -0,13% |
| 2013-01-31 | 9.946,295491 | +0,02% |
| 2013-01-30 | 9.944,703212 | -0,23% |
| 2013-01-29 | 9.968,110927 | +0,02% |
| 2013-01-28 | 9.966,514339 | +0,06% |
| 2013-01-25 | 9.960,741814 | +0,02% |
| 2013-01-24 | 9.959,149540 | +0,02% |
| 2013-01-23 | 9.957,614473 | +0,25% |
| 2013-01-22 | 9.933,022184 | -0,08% |
| 2013-01-21 | 9.941,425575 | +0,05% |
| 2013-01-18 | 9.936,653037 | +0,02% |
| 2013-01-17 | 9.935,060755 | +0,02% |
| 2013-01-16 | 9.933,468473 | +0,02% |
| 2013-01-15 | 9.931,876185 | +0,02% |
| 2013-01-14 | 9.930,279572 | +0,05% |
| 2013-01-11 | 9.925,507044 | +0,02% |
| 2013-01-10 | 9.923,914755 | -0,16% |
| 2013-01-09 | 9.939,322470 | -0,16% |
| 2013-01-08 | 9.955,730182 | +0,04% |
| 2013-01-07 | 9.952,133573 | +0,34% |
| 2013-01-04 | 9.918,361041 | +0,54% |
| 2013-01-03 | 9.864,790597 | +0,13% |
| 2013-01-02 | 9.852,189692 | +0,05% |
| 2012-12-28 | 9.847,236917 | -0,11% |
| 2012-12-27 | 9.857,633855 | +0,18% |
| 2012-12-21 | 9.840,090962 | +0,11% |
| 2012-12-20 | 9.829,498677 | +0,05% |
| 2012-12-19 | 9.824,906288 | -0,08% |
| 2012-12-18 | 9.832,313895 | +0,04% |
| 2012-12-17 | 9.828,719232 | +0,03% |
| 2012-12-15 | 9.825,536714 | -0,08% |
| 2012-12-14 | 9.832,944321 | +0,09% |
| 2012-12-13 | 9.824,351929 | +0,01% |
| 2012-12-12 | 9.823,759536 | +0,18% |
| 2012-12-11 | 9.806,167143 | +0,04% |
| 2012-12-10 | 9.802,570209 | +0,18% |
| 2012-12-07 | 9.784,797573 | +0,35% |
| 2012-12-06 | 9.750,205177 | -0,02% |
| 2012-12-05 | 9.752,612788 | -0,10% |
| 2012-12-04 | 9.762,020391 | +0,13% |
| 2012-12-03 | 9.749,447575 | +0,03% |
| 2012-12-01 | 9.746,265061 | +0,14% |
| 2012-11-30 | 9.732,672676 | -0,18% |
| 2012-11-29 | 9.750,080290 | 0,00% |
| 2012-11-28 | 9.750,487793 | -0,12% |
| 2012-11-27 | 9.761,895290 | +0,10% |
| 2012-11-26 | 9.752,298039 | +0,08% |
| 2012-11-23 | 9.744,525296 | +0,15% |
| 2012-11-22 | 9.729,932792 | +0,02% |
| 2012-11-21 | 9.728,340292 | +0,11% |
| 2012-11-20 | 9.717,747792 | +0,10% |
| 2012-11-19 | 9.708,150542 | -0,21% |
| 2012-11-16 | 9.728,377795 | -0,04% |
| 2012-11-15 | 9.731,785295 | -0,28% |
| 2012-11-14 | 9.759,192798 | 0,00% |
| 2012-11-13 | 9.759,600295 | -0,07% |
| 2012-11-12 | 9.766,005419 | +0,03% |
| 2012-11-10 | 9.762,822794 | -0,34% |
| 2012-11-09 | 9.796,230301 | 0,00% |
| 2012-11-08 | 9.796,637801 | +0,08% |
| 2012-11-07 | 9.789,045304 | -0,08% |
| 2012-11-06 | 9.796,474614 | +0,52% |
| 2012-11-05 | 9.745,872648 | -0,14% |
| 2012-10-31 | 9.759,919551 | +0,13% |
| 2012-10-30 | 9.747,326946 | -0,20% |
| 2012-10-29 | 9.766,731863 | +0,03% |
| 2012-10-27 | 9.763,549134 | +0,08% |
| 2012-10-26 | 9.755,956530 | +0,02% |
| 2012-10-25 | 9.754,363926 | -0,06% |
| 2012-10-24 | 9.759,761395 | +0,19% |
| 2012-10-19 | 9.740,808301 | +0,07% |
| 2012-10-18 | 9.734,215693 | +0,06% |
| 2012-10-17 | 9.728,623089 | +0,03% |
| 2012-10-16 | 9.726,030488 | -0,06% |
| 2012-10-15 | 9.731,432919 | +0,16% |
| 2012-10-12 | 9.715,660068 | 0,00% |
| 2012-10-11 | 9.716,067464 | +0,12% |
| 2012-10-10 | 9.704,474860 | -0,19% |
| 2012-10-09 | 9.722,882252 | +0,16% |
| 2012-10-08 | 9.707,284686 | -0,13% |
| 2012-10-05 | 9.719,511839 | +0,02% |
| 2012-10-04 | 9.717,919235 | -0,11% |
| 2012-10-03 | 9.728,326631 | +0,11% |
| 2012-10-02 | 9.717,755868 | +0,05% |
| 2012-10-01 | 9.713,158333 | +0,20% |
| 2012-09-28 | 9.693,385493 | -0,20% |
| 2012-09-27 | 9.712,792895 | -0,14% |
| 2012-09-26 | 9.726,200194 | +0,04% |
| 2012-09-25 | 9.722,607483 | +0,10% |
| 2012-09-24 | 9.713,009605 | +0,03% |
| 2012-09-21 | 9.710,236657 | +0,01% |
| 2012-09-20 | 9.709,643949 | -0,08% |
| 2012-09-19 | 9.717,051240 | -0,07% |
| 2012-09-18 | 9.723,458536 | +0,54% |
| 2012-09-17 | 9.670,860658 | +0,05% |
| 2012-09-14 | 9.666,087707 | +0,06% |
| 2012-09-13 | 9.660,494995 | -0,19% |
| 2012-09-12 | 9.678,902294 | -0,08% |
| 2012-09-11 | 9.686,309589 | +0,31% |
| 2012-09-10 | 9.656,711711 | +0,27% |
| 2012-09-07 | 9.630,938760 | -0,24% |
| 2012-09-06 | 9.654,346048 | -0,07% |
| 2012-09-05 | 9.660,753343 | +0,05% |
| 2012-09-04 | 9.656,173603 | -0,16% |
| 2012-09-03 | 9.671,575652 | -0,20% |
| 2012-08-31 | 9.690,773613 | -0,13% |
| 2012-08-30 | 9.703,171193 | -0,21% |
| 2012-08-29 | 9.723,568662 | -0,15% |
| 2012-08-28 | 9.737,966131 | +0,02% |
| 2012-08-27 | 9.736,358146 | +0,01% |
| 2012-08-24 | 9.735,555992 | -0,31% |
| 2012-08-23 | 9.765,953461 | -0,08% |
| 2012-08-22 | 9.773,350927 | -0,12% |
| 2012-08-21 | 9.784,740226 | -0,05% |
| 2012-08-17 | 9.789,338260 | -0,18% |
| 2012-08-16 | 9.806,735726 | +0,25% |
| 2012-08-15 | 9.782,133191 | -0,15% |
| 2012-08-14 | 9.796,530660 | -0,16% |
| 2012-08-13 | 9.811,922682 | +0,29% |
| 2012-08-10 | 9.783,120528 | +0,20% |
| 2012-08-09 | 9.763,517994 | +0,17% |
| 2012-08-08 | 9.746,915463 | +0,28% |
| 2012-08-07 | 9.719,312928 | +0,02% |
| 2012-08-06 | 9.717,704946 | +0,05% |
| 2012-08-03 | 9.712,902793 | +0,08% |
| 2012-08-02 | 9.705,322106 | +0,01% |
| 2012-08-01 | 9.704,719582 | +0,44% |
| 2012-07-31 | 9.662,117061 | +0,45% |
| 2012-07-30 | 9.618,509114 | +0,04% |
| 2012-07-27 | 9.614,706968 | -0,11% |
| 2012-07-26 | 9.625,104447 | +0,08% |
| 2012-07-25 | 9.617,501923 | -0,58% |
| 2012-07-24 | 9.673,899402 | +0,10% |
| 2012-07-23 | 9.664,291451 | +0,49% |
| 2012-07-20 | 9.617,489312 | -0,01% |
| 2012-07-19 | 9.618,886788 | +0,19% |
| 2012-07-18 | 9.600,284260 | -0,09% |
| 2012-07-17 | 9.608,681739 | +0,25% |
| 2012-07-16 | 9.585,073789 | -0,31% |
| 2012-07-13 | 9.615,271649 | -0,11% |
| 2012-07-12 | 9.625,669125 | +0,11% |
| 2012-07-11 | 9.615,066601 | -0,33% |
| 2012-07-10 | 9.646,464083 | -0,15% |
| 2012-07-09 | 9.660,856129 | +0,38% |
| 2012-07-06 | 9.624,053983 | +0,02% |
| 2012-07-05 | 9.622,451466 | +0,44% |
| 2012-07-04 | 9.579,848942 | +0,19% |
| 2012-07-03 | 9.561,267561 | +0,41% |
| 2012-07-02 | 9.522,659638 | +0,19% |
| 2012-06-29 | 9.504,857506 | +0,02% |
| 2012-06-28 | 9.503,254999 | +0,02% |
| 2012-06-27 | 9.501,652482 | -0,43% |
| 2012-06-26 | 9.543,049975 | -0,35% |
| 2012-06-25 | 9.576,442052 | -0,14% |
| 2012-06-22 | 9.589,639920 | -0,09% |
| 2012-06-21 | 9.598,037409 | +0,05% |
| 2012-06-20 | 9.593,434892 | +0,24% |
| 2012-06-19 | 9.570,832382 | +0,33% |
| 2012-06-18 | 9.539,224462 | -0,05% |
| 2012-06-15 | 9.544,422330 | -0,03% |
| 2012-06-14 | 9.546,819816 | -0,08% |
| 2012-06-13 | 9.554,217302 | +0,25% |
| 2012-06-12 | 9.530,614788 | -0,11% |
| 2012-06-11 | 9.541,006876 | +0,05% |
| 2012-06-08 | 9.536,204736 | +0,11% |
| 2012-06-07 | 9.525,602223 | +0,02% |
| 2012-06-06 | 9.523,999712 | +0,02% |
| 2012-06-05 | 9.522,397198 | +0,02% |
| 2012-06-04 | 9.520,810433 | +0,03% |
| 2012-06-01 | 9.518,008304 | -0,28% |
| 2012-05-31 | 9.544,405804 | +0,48% |
| 2012-05-30 | 9.498,803301 | +0,15% |
| 2012-05-29 | 9.484,192722 | +0,23% |
| 2012-05-25 | 9.462,790791 | -0,31% |
| 2012-05-24 | 9.492,188291 | +0,09% |
| 2012-05-23 | 9.483,585787 | +0,11% |
| 2012-05-22 | 9.472,983284 | -0,35% |
| 2012-05-21 | 9.506,375399 | -0,20% |
| 2012-05-18 | 9.525,573274 | -0,47% |
| 2012-05-17 | 9.570,970774 | -0,26% |
| 2012-05-16 | 9.596,368270 | +0,02% |
| 2012-05-15 | 9.594,765767 | -0,33% |
| 2012-05-14 | 9.626,157879 | +0,25% |
| 2012-05-11 | 9.602,355750 | -0,37% |
| 2012-05-10 | 9.637,753250 | -0,56% |
| 2012-05-09 | 9.692,150746 | +0,02% |
| 2012-05-08 | 9.690,548246 | -0,48% |
| 2012-05-07 | 9.736,940358 | -0,17% |
| 2012-05-04 | 9.753,138233 | +0,04% |
| 2012-05-03 | 9.749,556877 | +0,58% |
| 2012-05-02 | 9.692,943652 | +0,08% |
| 2012-04-27 | 9.684,941915 | -0,14% |
| 2012-04-26 | 9.698,339422 | +0,02% |
| 2012-04-25 | 9.696,736932 | -0,68% |
| 2012-04-24 | 9.763,134436 | -0,07% |
| 2012-04-23 | 9.769,529266 | +0,03% |
| 2012-04-21 | 9.766,326960 | +0,31% |
| 2012-04-20 | 9.735,724467 | +0,07% |
| 2012-04-19 | 9.729,121974 | -0,51% |
| 2012-04-18 | 9.778,519488 | +0,02% |
| 2012-04-17 | 9.776,916992 | +0,42% |
| 2012-04-16 | 9.736,309135 | +0,14% |
| 2012-04-13 | 9.722,507023 | +0,03% |
| 2012-04-12 | 9.719,904527 | -0,60% |
| 2012-04-11 | 9.778,302034 | +0,02% |
| 2012-04-10 | 9.776,691493 | +0,03% |
| 2012-04-06 | 9.773,289572 | +0,28% |
| 2012-04-05 | 9.745,687079 | +0,02% |
| 2012-04-04 | 9.744,084589 | +0,16% |
| 2012-04-03 | 9.728,503230 | -0,25% |
| 2012-04-02 | 9.752,895404 | +0,05% |
| 2012-03-30 | 9.748,093306 | -0,69% |
| 2012-03-29 | 9.815,490820 | +0,09% |
| 2012-03-28 | 9.806,888338 | +0,14% |
| 2012-03-27 | 9.793,285855 | -0,60% |
| 2012-03-26 | 9.852,680699 | +0,03% |
| 2012-03-24 | 9.849,478404 | +0,02% |
| 2012-03-23 | 9.847,875924 | +0,02% |
| 2012-03-22 | 9.846,273438 | +0,02% |
| 2012-03-21 | 9.844,670959 | -0,54% |
| 2012-03-20 | 9.898,068480 | -0,18% |
| 2012-03-19 | 9.915,455308 | +0,60% |
| 2012-03-14 | 9.856,453584 | -0,27% |
| 2012-03-13 | 9.882,851098 | +1,02% |
| 2012-03-12 | 9.783,243272 | +0,05% |
| 2012-03-09 | 9.778,441171 | -0,15% |
| 2012-03-08 | 9.792,838685 | -0,77% |
| 2012-03-07 | 9.869,236206 | -0,79% |
| 2012-03-06 | 9.947,633727 | +0,77% |
| 2012-03-05 | 9.872,026723 | -0,07% |
| 2012-03-02 | 9.878,613048 | +0,35% |
| 2012-03-01 | 9.844,133184 | +0,33% |
| 2012-02-29 | 9.811,653317 | -0,02% |
| 2012-02-28 | 9.813,173454 | +0,02% |
| 2012-02-27 | 9.811,688813 | -0,23% |
| 2012-02-24 | 9.834,253994 | +0,00% |
| 2012-02-23 | 9.833,774123 | -0,08% |
| 2012-02-22 | 9.841,294260 | -0,27% |
| 2012-02-21 | 9.867,814393 | +0,11% |
| 2012-02-20 | 9.857,329752 | -0,18% |
| 2012-02-17 | 9.874,894936 | +0,59% |
| 2012-02-16 | 9.817,415069 | +0,15% |
| 2012-02-15 | 9.802,935206 | +0,38% |
| 2012-02-14 | 9.765,455342 | -0,24% |
| 2012-02-13 | 9.788,970697 | -0,28% |
| 2012-02-10 | 9.816,535882 | +0,33% |
| 2012-02-09 | 9.784,056015 | -0,34% |
| 2012-02-08 | 9.817,576152 | -0,24% |
| 2012-02-07 | 9.841,150375 | +0,45% |
| 2012-02-06 | 9.796,665706 | +0,55% |
| 2012-02-03 | 9.743,230880 | +0,52% |
| 2012-02-02 | 9.692,772150 | +0,02% |
| 2012-02-01 | 9.691,292290 | -0,41% |
| 2012-01-31 | 9.730,812424 | -0,07% |
| 2012-01-30 | 9.737,327779 | +0,26% |
| 2012-01-27 | 9.711,892966 | +0,21% |
| 2012-01-26 | 9.691,413093 | +0,11% |
| 2012-01-25 | 9.680,933226 | -0,09% |
| 2012-01-24 | 9.689,453362 | -0,07% |
| 2012-01-23 | 9.695,968718 | +0,13% |
| 2012-01-20 | 9.683,533902 | +0,22% |
| 2012-01-19 | 9.662,054039 | +0,70% |
| 2012-01-18 | 9.594,574172 | -0,11% |
| 2012-01-17 | 9.605,094305 | +0,30% |
| 2012-01-16 | 9.576,609663 | -0,30% |
| 2012-01-13 | 9.605,174841 | +0,42% |
| 2012-01-12 | 9.564,694978 | +0,68% |
| 2012-01-11 | 9.500,215114 | +0,22% |
| 2012-01-10 | 9.479,735247 | +0,08% |
| 2012-01-09 | 9.472,250606 | +0,24% |
| 2012-01-06 | 9.449,815783 | +0,13% |
| 2012-01-05 | 9.437,335920 | +0,71% |
| 2012-01-04 | 9.370,856053 | +0,02% |
| 2012-01-03 | 9.369,397334 | +0,06% |
| 2012-01-02 | 9.363,912716 | -0,55% |
| 2011-12-30 | 9.415,477908 | -0,27% |
| 2011-12-29 | 9.440,998051 | +0,02% |
| 2011-12-28 | 9.439,518191 | +0,25% |
| 2011-12-27 | 9.416,031189 | +0,18% |
| 2011-12-23 | 9.399,118906 | +0,13% |
| 2011-12-22 | 9.386,639046 | +0,25% |
| 2011-12-21 | 9.363,159390 | -0,31% |
| 2011-12-20 | 9.392,679732 | -0,08% |
| 2011-12-19 | 9.400,195707 | +0,05% |
| 2011-12-16 | 9.395,761089 | +0,02% |
| 2011-12-15 | 9.394,281434 | +0,02% |
| 2011-12-14 | 9.392,801775 | -0,27% |
| 2011-12-13 | 9.418,322120 | -0,41% |
| 2011-12-12 | 9.456,838096 | -0,25% |
| 2011-12-09 | 9.480,403481 | +0,14% |
| 2011-12-08 | 9.466,923826 | -0,55% |
| 2011-12-07 | 9.519,444164 | +0,55% |
| 2011-12-05 | 9.467,480481 | +1,05% |
| 2011-12-02 | 9.369,067020 | +0,26% |
| 2011-12-01 | 9.344,587365 | +0,20% |
| 2011-11-30 | 9.326,107911 | +0,59% |
| 2011-11-29 | 9.271,628460 | -0,07% |
| 2011-11-28 | 9.278,145046 | +0,07% |
| 2011-11-25 | 9.271,710633 | -0,31% |
| 2011-11-24 | 9.300,231182 | +0,07% |
| 2011-11-23 | 9.293,751728 | -0,87% |
| 2011-11-22 | 9.375,272273 | -0,78% |
| 2011-11-21 | 9.448,788859 | -0,26% |
| 2011-11-18 | 9.473,354449 | -0,18% |
| 2011-11-17 | 9.490,874995 | +0,01% |
| 2011-11-16 | 9.490,395541 | +0,43% |
| 2011-11-15 | 9.449,916087 | +0,14% |
| 2011-11-14 | 9.436,432676 | -0,71% |
| 2011-11-11 | 9.503,998263 | +0,23% |
| 2011-11-10 | 9.482,518809 | -0,04% |
| 2011-11-09 | 9.486,039358 | +0,01% |
| 2011-11-08 | 9.485,559900 | +0,72% |
| 2011-11-07 | 9.418,078466 | +0,03% |
| 2011-11-05 | 9.415,121537 | -0,02% |
| 2011-11-04 | 9.416,642080 | +0,66% |
| 2011-11-03 | 9.355,183769 | +0,37% |
| 2011-11-02 | 9.320,696423 | +0,08% |
| 2011-10-28 | 9.313,307068 | +0,02% |
| 2011-10-27 | 9.311,827621 | +0,14% |
| 2011-10-26 | 9.298,348174 | +0,75% |
| 2011-10-25 | 9.228,868723 | +0,05% |
| 2011-10-24 | 9.224,385330 | -0,35% |
| 2011-10-21 | 9.256,950923 | -0,45% |
| 2011-10-20 | 9.298,471476 | +0,02% |
| 2011-10-19 | 9.296,992029 | +0,22% |
| 2011-10-18 | 9.276,512574 | -0,01% |
| 2011-10-17 | 9.277,029178 | +0,07% |
| 2011-10-14 | 9.270,594778 | +0,23% |
| 2011-10-13 | 9.249,115327 | +0,32% |
| 2011-10-12 | 9.219,635873 | +0,04% |
| 2011-10-11 | 9.216,156429 | +0,18% |
| 2011-10-10 | 9.199,673036 | +1,06% |
| 2011-10-07 | 9.103,238630 | +0,18% |
| 2011-10-06 | 9.086,759182 | -0,41% |
| 2011-10-05 | 9.124,279732 | -0,51% |
| 2011-10-04 | 9.170,821418 | -0,23% |
| 2011-10-03 | 9.192,338049 | -0,09% |
| 2011-09-30 | 9.200,903653 | +0,82% |
| 2011-09-29 | 9.126,424212 | +0,02% |
| 2011-09-28 | 9.124,944772 | -0,14% |
| 2011-09-27 | 9.137,465332 | -0,35% |
| 2011-09-26 | 9.169,981956 | -0,81% |
| 2011-09-23 | 9.244,547563 | -0,45% |
| 2011-09-22 | 9.286,068119 | +0,26% |
| 2011-09-21 | 9.261,588676 | -0,40% |
| 2011-09-20 | 9.299,109242 | +0,02% |
| 2011-09-19 | 9.297,625870 | +0,17% |
| 2011-09-16 | 9.282,191474 | +0,07% |
| 2011-09-15 | 9.275,712037 | -0,01% |
| 2011-09-14 | 9.276,232593 | -0,88% |
| 2011-09-13 | 9.358,753146 | -0,07% |
| 2011-09-12 | 9.365,269780 | +0,13% |
| 2011-09-09 | 9.352,835388 | +0,77% |
| 2011-09-08 | 9.281,355944 | +0,04% |
| 2011-09-07 | 9.277,876507 | -0,16% |
| 2011-09-06 | 9.292,397067 | -0,82% |
| 2011-09-05 | 9.368,890650 | +0,53% |
| 2011-09-02 | 9.319,477447 | +1,74% |
| 2011-09-01 | 9.159,987632 | +0,02% |
| 2011-08-31 | 9.158,497810 | +0,02% |
| 2011-08-30 | 9.157,007999 | +0,02% |
| 2011-08-29 | 9.155,514346 | +0,11% |
| 2011-08-26 | 9.145,048730 | +0,09% |
| 2011-08-25 | 9.136,558919 | +0,46% |
| 2011-08-24 | 9.095,069097 | -0,01% |
| 2011-08-23 | 9.095,579279 | -0,53% |
| 2011-08-22 | 9.144,085626 | -0,66% |
| 2011-08-19 | 9.204,620017 | -0,11% |
| 2011-08-18 | 9.215,130199 | -0,18% |
| 2011-08-17 | 9.231,640384 | +0,32% |
| 2011-08-16 | 9.202,150566 | +0,43% |
| 2011-08-15 | 9.162,656906 | +0,40% |
| 2011-08-12 | 9.126,191297 | -0,02% |
| 2011-08-11 | 9.127,701479 | -0,43% |
| 2011-08-10 | 9.167,211664 | -1,42% |
| 2011-08-09 | 9.299,721853 | -1,39% |
| 2011-08-08 | 9.431,228193 | -0,53% |
| 2011-08-05 | 9.481,762573 | -1,61% |
| 2011-08-04 | 9.637,272762 | -0,74% |
| 2011-08-03 | 9.708,782948 | +0,84% |
| 2011-08-02 | 9.628,314277 | -0,65% |
| 2011-08-01 | 9.690,820638 | +0,26% |
| 2011-07-29 | 9.665,355035 | -0,09% |
| 2011-07-28 | 9.673,865224 | -0,32% |
| 2011-07-27 | 9.705,375417 | +0,02% |
| 2011-07-26 | 9.703,885602 | +0,61% |
| 2011-07-25 | 9.645,391959 | -0,09% |
| 2011-07-22 | 9.653,926354 | +0,26% |
| 2011-07-21 | 9.628,436546 | -0,39% |
| 2011-07-20 | 9.665,946731 | +0,02% |
| 2011-07-19 | 9.664,456923 | +0,02% |
| 2011-07-18 | 9.662,963284 | +0,10% |
| 2011-07-15 | 9.653,497672 | +0,02% |
| 2011-07-14 | 9.652,007864 | -0,80% |
| 2011-07-13 | 9.729,518049 | -0,40% |
| 2011-07-12 | 9.769,028238 | -0,03% |
| 2011-07-11 | 9.771,534602 | +0,46% |
| 2011-07-08 | 9.727,068997 | -0,13% |
| 2011-07-07 | 9.739,579179 | +0,04% |
| 2011-07-06 | 9.736,089374 | +0,41% |
| 2011-07-05 | 9.696,599563 | +0,35% |
| 2011-07-04 | 9.663,127071 | +0,58% |
| 2011-07-01 | 9.607,661476 | +0,02% |
| 2011-06-30 | 9.606,171668 | +0,22% |
| 2011-06-29 | 9.584,681861 | -0,51% |
| 2011-06-28 | 9.634,192056 | +0,84% |
| 2011-06-27 | 9.553,698424 | -0,11% |
| 2011-06-24 | 9.564,232825 | +0,27% |
| 2011-06-23 | 9.538,743021 | +0,20% |
| 2011-06-22 | 9.519,253213 | -0,13% |
| 2011-06-21 | 9.531,763409 | -0,82% |
| 2011-06-20 | 9.610,269787 | -0,34% |
| 2011-06-17 | 9.642,804182 | +0,32% |
| 2011-06-16 | 9.612,314374 | -0,15% |
| 2011-06-15 | 9.626,824573 | -0,21% |
| 2011-06-14 | 9.647,329034 | +0,26% |
| 2011-06-10 | 9.622,375541 | +0,01% |
| 2011-06-09 | 9.621,885734 | +0,07% |
| 2011-06-08 | 9.615,395926 | -0,42% |
| 2011-06-07 | 9.655,906122 | -1,72% |
| 2011-06-06 | 9.824,412493 | +0,05% |
| 2011-06-03 | 9.819,946891 | +0,54% |
| 2011-06-02 | 9.767,478241 | +0,02% |
| 2011-06-01 | 9.765,988436 | +0,02% |
| 2011-05-31 | 9.764,498636 | +0,76% |
| 2011-05-30 | 9.691,005031 | -0,12% |
| 2011-05-27 | 9.702,539432 | +0,02% |
| 2011-05-26 | 9.701,049628 | +0,28% |
| 2011-05-25 | 9.673,559827 | -0,59% |
| 2011-05-24 | 9.731,070027 | -0,04% |
| 2011-05-23 | 9.734,576419 | – |