Aktuális árfolyam
10.182,6900
2014-12-01
Eszközérték
5.144 M
Forint
Hozam (1 év)
+14,62%
Évesített hozam (CAGR)
+5,37%
Maximum ár
10.818,9800
Minimum ár
8.884,2400
Volatilitás
6,31%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2014-12-01 | 10.182,690000 | +0,00% |
| 2014-11-28 | 10.182,440000 | +0,02% |
| 2014-11-27 | 10.180,200000 | 0,00% |
| 2014-11-26 | 10.180,680000 | +0,02% |
| 2014-11-25 | 10.178,670000 | +0,02% |
| 2014-11-24 | 10.176,850000 | +0,00% |
| 2014-11-21 | 10.176,750000 | +0,01% |
| 2014-11-20 | 10.175,240000 | -0,02% |
| 2014-11-19 | 10.177,680000 | +0,01% |
| 2014-11-18 | 10.176,580000 | +0,03% |
| 2014-11-17 | 10.173,590000 | +0,04% |
| 2014-11-14 | 10.169,950000 | -0,01% |
| 2014-11-13 | 10.170,540000 | +0,01% |
| 2014-11-12 | 10.169,170000 | +0,03% |
| 2014-11-11 | 10.166,290000 | -0,01% |
| 2014-11-10 | 10.167,200000 | -0,01% |
| 2014-11-07 | 10.168,040000 | -0,01% |
| 2014-11-06 | 10.168,810000 | +0,01% |
| 2014-11-05 | 10.168,170000 | -0,02% |
| 2014-11-04 | 10.170,480000 | -0,04% |
| 2014-11-03 | 10.174,360000 | 0,00% |
| 2014-10-31 | 10.174,440000 | +0,02% |
| 2014-10-30 | 10.172,360000 | -0,02% |
| 2014-10-29 | 10.174,470000 | 0,00% |
| 2014-10-28 | 10.174,610000 | +0,01% |
| 2014-10-27 | 10.173,870000 | +0,01% |
| 2014-10-22 | 10.172,600000 | -0,02% |
| 2014-10-21 | 10.175,060000 | -0,04% |
| 2014-10-20 | 10.178,700000 | -0,01% |
| 2014-10-17 | 10.179,340000 | 0,00% |
| 2014-10-16 | 10.179,700000 | -0,06% |
| 2014-10-15 | 10.186,010000 | +0,01% |
| 2014-10-14 | 10.185,200000 | -0,01% |
| 2014-10-13 | 10.186,630000 | +0,03% |
| 2014-10-10 | 10.183,450000 | 0,00% |
| 2014-10-09 | 10.183,780000 | +0,00% |
| 2014-10-08 | 10.183,540000 | +0,01% |
| 2014-10-07 | 10.182,430000 | +0,02% |
| 2014-10-06 | 10.180,610000 | +0,00% |
| 2014-10-03 | 10.180,310000 | -0,01% |
| 2014-10-02 | 10.180,980000 | +0,03% |
| 2014-10-01 | 10.178,230000 | +0,00% |
| 2014-09-30 | 10.177,750000 | +0,04% |
| 2014-09-29 | 10.174,030000 | -0,03% |
| 2014-09-26 | 10.176,920000 | +0,01% |
| 2014-09-25 | 10.176,130000 | +0,03% |
| 2014-09-24 | 10.173,410000 | +0,01% |
| 2014-09-23 | 10.172,530000 | +0,04% |
| 2014-09-22 | 10.168,580000 | +0,00% |
| 2014-09-19 | 10.168,470000 | +0,01% |
| 2014-09-18 | 10.167,470000 | -0,01% |
| 2014-09-17 | 10.168,440000 | +0,02% |
| 2014-09-16 | 10.166,710000 | +0,04% |
| 2014-09-15 | 10.162,330000 | +0,03% |
| 2014-09-12 | 10.159,400000 | -0,06% |
| 2014-09-11 | 10.165,680000 | -0,02% |
| 2014-09-10 | 10.167,310000 | +0,01% |
| 2014-09-09 | 10.166,120000 | +0,03% |
| 2014-09-08 | 10.163,300000 | +0,12% |
| 2014-09-05 | 10.150,740000 | +0,01% |
| 2014-09-04 | 10.149,630000 | +0,06% |
| 2014-09-03 | 10.143,800000 | +0,04% |
| 2014-09-02 | 10.139,950000 | +0,03% |
| 2014-09-01 | 10.137,130000 | +0,01% |
| 2014-08-29 | 10.135,860000 | +0,02% |
| 2014-08-28 | 10.133,490000 | +0,00% |
| 2014-08-27 | 10.133,120000 | +0,08% |
| 2014-08-26 | 10.125,220000 | +0,02% |
| 2014-08-25 | 10.123,290000 | +0,04% |
| 2014-08-22 | 10.119,160000 | -0,02% |
| 2014-08-21 | 10.120,680000 | +0,02% |
| 2014-08-19 | 10.118,560000 | +0,07% |
| 2014-08-18 | 10.111,620000 | +0,03% |
| 2014-08-15 | 10.108,910000 | +0,07% |
| 2014-08-13 | 10.101,480000 | +0,05% |
| 2014-08-12 | 10.096,430000 | +0,01% |
| 2014-08-11 | 10.095,470000 | +0,05% |
| 2014-08-08 | 10.089,940000 | +0,08% |
| 2014-08-07 | 10.082,240000 | +0,03% |
| 2014-08-06 | 10.079,090000 | -0,14% |
| 2014-08-05 | 10.093,060000 | -0,04% |
| 2014-08-04 | 10.097,080000 | +0,03% |
| 2014-08-01 | 10.094,420000 | -0,22% |
| 2014-07-31 | 10.116,800000 | -0,06% |
| 2014-07-30 | 10.123,060000 | +0,02% |
| 2014-07-29 | 10.120,890000 | -0,04% |
| 2014-07-28 | 10.125,260000 | +0,01% |
| 2014-07-25 | 10.124,610000 | 0,00% |
| 2014-07-24 | 10.124,900000 | -0,03% |
| 2014-07-23 | 10.127,500000 | +0,02% |
| 2014-07-22 | 10.125,930000 | +0,01% |
| 2014-07-21 | 10.124,650000 | +0,02% |
| 2014-07-18 | 10.122,230000 | +0,03% |
| 2014-07-17 | 10.119,550000 | +0,03% |
| 2014-07-16 | 10.116,410000 | 0,00% |
| 2014-07-15 | 10.116,730000 | -0,02% |
| 2014-07-14 | 10.118,670000 | +0,02% |
| 2014-07-11 | 10.116,950000 | -0,01% |
| 2014-07-10 | 10.117,920000 | -0,02% |
| 2014-07-09 | 10.120,050000 | +0,01% |
| 2014-07-08 | 10.118,540000 | +0,02% |
| 2014-07-07 | 10.116,180000 | +0,00% |
| 2014-07-04 | 10.115,730000 | +0,01% |
| 2014-07-03 | 10.115,140000 | -0,01% |
| 2014-07-02 | 10.116,530000 | +0,04% |
| 2014-07-01 | 10.112,670000 | -0,03% |
| 2014-06-30 | 10.115,820000 | -0,02% |
| 2014-06-27 | 10.117,870000 | +0,03% |
| 2014-06-26 | 10.114,660000 | +0,03% |
| 2014-06-25 | 10.112,040000 | -0,02% |
| 2014-06-24 | 10.114,030000 | +0,03% |
| 2014-06-20 | 10.110,910000 | -0,01% |
| 2014-06-19 | 10.111,860000 | +0,02% |
| 2014-06-18 | 10.109,640000 | +0,02% |
| 2014-06-17 | 10.107,890000 | +0,00% |
| 2014-06-16 | 10.107,550000 | -0,02% |
| 2014-06-13 | 10.109,280000 | +0,00% |
| 2014-06-12 | 10.108,920000 | -0,01% |
| 2014-06-11 | 10.110,340000 | -0,01% |
| 2014-06-10 | 10.111,780000 | +0,08% |
| 2014-06-06 | 10.103,620000 | +0,07% |
| 2014-06-05 | 10.096,120000 | +0,05% |
| 2014-06-04 | 10.090,690000 | +0,03% |
| 2014-06-03 | 10.088,150000 | 0,00% |
| 2014-06-02 | 10.088,650000 | +0,12% |
| 2014-05-30 | 10.076,880000 | +0,04% |
| 2014-05-29 | 10.073,270000 | +0,09% |
| 2014-05-28 | 10.064,450000 | -0,01% |
| 2014-05-27 | 10.065,470000 | -0,01% |
| 2014-05-26 | 10.066,980000 | +0,05% |
| 2014-05-23 | 10.062,410000 | +0,03% |
| 2014-05-22 | 10.059,060000 | +0,03% |
| 2014-05-21 | 10.055,810000 | -0,01% |
| 2014-05-20 | 10.056,830000 | +0,00% |
| 2014-05-19 | 10.056,420000 | -0,01% |
| 2014-05-16 | 10.057,740000 | +0,01% |
| 2014-05-15 | 10.056,790000 | +0,07% |
| 2014-05-14 | 10.049,780000 | +0,08% |
| 2014-05-13 | 10.041,470000 | +0,04% |
| 2014-05-12 | 10.037,050000 | +0,01% |
| 2014-05-09 | 10.036,290000 | -0,04% |
| 2014-05-08 | 10.040,660000 | +0,04% |
| 2014-05-07 | 10.036,920000 | -0,01% |
| 2014-05-06 | 10.037,770000 | +0,01% |
| 2014-05-05 | 10.036,430000 | 0,00% |
| 2014-04-30 | 10.036,720000 | +0,15% |
| 2014-04-29 | 10.021,350000 | +0,14% |
| 2014-04-28 | 10.007,060000 | +0,12% |
| 2014-04-25 | 9.995,260000 | -7,61% |
| 2014-04-24 | 10.818,980000 | +0,40% |
| 2014-04-23 | 10.776,140000 | -0,10% |
| 2014-04-22 | 10.786,560000 | +0,07% |
| 2014-04-17 | 10.778,540000 | +0,18% |
| 2014-04-16 | 10.759,420000 | +0,17% |
| 2014-04-15 | 10.741,670000 | -0,28% |
| 2014-04-14 | 10.771,850000 | +0,06% |
| 2014-04-11 | 10.765,430000 | -0,13% |
| 2014-04-10 | 10.779,220000 | +0,07% |
| 2014-04-09 | 10.771,870000 | +0,09% |
| 2014-04-08 | 10.762,380000 | +0,12% |
| 2014-04-07 | 10.749,590000 | -0,07% |
| 2014-04-04 | 10.756,700000 | +0,12% |
| 2014-04-03 | 10.743,740000 | +0,03% |
| 2014-04-02 | 10.740,490000 | +0,10% |
| 2014-04-01 | 10.730,290000 | +0,13% |
| 2014-03-31 | 10.716,410000 | +0,11% |
| 2014-03-28 | 10.704,750000 | +0,23% |
| 2014-03-27 | 10.679,810000 | +0,15% |
| 2014-03-26 | 10.664,240000 | +0,22% |
| 2014-03-25 | 10.640,520000 | +0,18% |
| 2014-03-24 | 10.621,480000 | +0,07% |
| 2014-03-21 | 10.614,560000 | +0,08% |
| 2014-03-20 | 10.605,700000 | -0,01% |
| 2014-03-19 | 10.606,750000 | -0,07% |
| 2014-03-18 | 10.614,050000 | +0,25% |
| 2014-03-17 | 10.587,450000 | +0,17% |
| 2014-03-14 | 10.569,810000 | -0,09% |
| 2014-03-13 | 10.579,510000 | -0,18% |
| 2014-03-12 | 10.598,170000 | -0,15% |
| 2014-03-11 | 10.613,670000 | +0,01% |
| 2014-03-10 | 10.612,220000 | -0,23% |
| 2014-03-07 | 10.636,520000 | -0,19% |
| 2014-03-06 | 10.657,240000 | +0,17% |
| 2014-03-05 | 10.639,240000 | +0,07% |
| 2014-03-04 | 10.631,550000 | +0,41% |
| 2014-03-03 | 10.588,280000 | -0,45% |
| 2014-02-28 | 10.636,230000 | -0,06% |
| 2014-02-27 | 10.642,990000 | +0,21% |
| 2014-02-26 | 10.620,550000 | +0,02% |
| 2014-02-25 | 10.618,090000 | +0,02% |
| 2014-02-24 | 10.616,200000 | -0,01% |
| 2014-02-21 | 10.617,510000 | +0,26% |
| 2014-02-20 | 10.589,820000 | -0,08% |
| 2014-02-19 | 10.597,800000 | -0,14% |
| 2014-02-18 | 10.612,760000 | -0,21% |
| 2014-02-17 | 10.635,550000 | +0,04% |
| 2014-02-14 | 10.631,280000 | +0,19% |
| 2014-02-13 | 10.610,670000 | -0,14% |
| 2014-02-12 | 10.625,090000 | +0,20% |
| 2014-02-11 | 10.603,900000 | +0,22% |
| 2014-02-10 | 10.581,150000 | -0,15% |
| 2014-02-07 | 10.596,600000 | +0,14% |
| 2014-02-06 | 10.581,540000 | +0,22% |
| 2014-02-05 | 10.557,830000 | +0,12% |
| 2014-02-04 | 10.545,370000 | +0,01% |
| 2014-02-03 | 10.543,970000 | -0,13% |
| 2014-01-31 | 10.557,440000 | -0,27% |
| 2014-01-30 | 10.585,870000 | -0,27% |
| 2014-01-29 | 10.614,460000 | -0,32% |
| 2014-01-28 | 10.648,060000 | -0,05% |
| 2014-01-27 | 10.653,400000 | -0,22% |
| 2014-01-24 | 10.677,390000 | -0,52% |
| 2014-01-23 | 10.732,850000 | -0,34% |
| 2014-01-22 | 10.769,820000 | +0,12% |
| 2014-01-21 | 10.756,460000 | +0,05% |
| 2014-01-20 | 10.750,820000 | +0,04% |
| 2014-01-17 | 10.746,770000 | +0,11% |
| 2014-01-16 | 10.735,320000 | +0,07% |
| 2014-01-15 | 10.727,840000 | +0,20% |
| 2014-01-14 | 10.706,040000 | +0,05% |
| 2014-01-13 | 10.700,280000 | +0,09% |
| 2014-01-10 | 10.690,320000 | +0,18% |
| 2014-01-09 | 10.671,290000 | -0,02% |
| 2014-01-08 | 10.672,910000 | +0,05% |
| 2014-01-07 | 10.667,410000 | +0,12% |
| 2014-01-06 | 10.655,090000 | -0,04% |
| 2014-01-03 | 10.659,840000 | -0,12% |
| 2014-01-02 | 10.673,060000 | -0,25% |
| 2013-12-31 | 10.700,190000 | +0,04% |
| 2013-12-30 | 10.695,640000 | +0,18% |
| 2013-12-23 | 10.676,010000 | +0,18% |
| 2013-12-20 | 10.656,500000 | +0,01% |
| 2013-12-19 | 10.655,300000 | -0,13% |
| 2013-12-18 | 10.669,120000 | +0,23% |
| 2013-12-17 | 10.644,760000 | -0,12% |
| 2013-12-16 | 10.657,710000 | +0,08% |
| 2013-12-13 | 10.649,110000 | -0,02% |
| 2013-12-12 | 10.650,870000 | -0,12% |
| 2013-12-11 | 10.664,110000 | -0,24% |
| 2013-12-10 | 10.689,820000 | -0,06% |
| 2013-12-09 | 10.695,940000 | +0,16% |
| 2013-12-06 | 10.678,760000 | +0,15% |
| 2013-12-05 | 10.662,850000 | +0,10% |
| 2013-12-04 | 10.652,360000 | -0,09% |
| 2013-12-03 | 10.661,430000 | -0,21% |
| 2013-12-02 | 10.683,900000 | -0,07% |
| 2013-11-29 | 10.690,900000 | -0,03% |
| 2013-11-28 | 10.694,540000 | +0,06% |
| 2013-11-27 | 10.688,620000 | +0,11% |
| 2013-11-26 | 10.676,880000 | -0,01% |
| 2013-11-25 | 10.678,170000 | +0,02% |
| 2013-11-22 | 10.676,460000 | +0,17% |
| 2013-11-21 | 10.658,210000 | -0,17% |
| 2013-11-20 | 10.676,460000 | -0,15% |
| 2013-11-19 | 10.692,090000 | -0,04% |
| 2013-11-18 | 10.696,140000 | +0,38% |
| 2013-11-15 | 10.656,140000 | +0,31% |
| 2013-11-14 | 10.622,890000 | +0,31% |
| 2013-11-13 | 10.589,990000 | -0,06% |
| 2013-11-12 | 10.596,710000 | -0,15% |
| 2013-11-11 | 10.612,210000 | -0,07% |
| 2013-11-08 | 10.619,290000 | -0,12% |
| 2013-11-07 | 10.632,400000 | -0,11% |
| 2013-11-06 | 10.644,440000 | +0,06% |
| 2013-11-05 | 10.638,540000 | -0,18% |
| 2013-11-04 | 10.657,210000 | 0,00% |
| 2013-10-31 | 10.657,450000 | -0,18% |
| 2013-10-30 | 10.676,890000 | +0,12% |
| 2013-10-29 | 10.664,000000 | +0,22% |
| 2013-10-28 | 10.640,700000 | +0,10% |
| 2013-10-25 | 10.630,450000 | -0,03% |
| 2013-10-24 | 10.634,030000 | -0,30% |
| 2013-10-22 | 10.666,420000 | +0,11% |
| 2013-10-21 | 10.655,130000 | +0,13% |
| 2013-10-18 | 10.641,060000 | +0,17% |
| 2013-10-17 | 10.622,480000 | +0,07% |
| 2013-10-16 | 10.615,530000 | +0,07% |
| 2013-10-15 | 10.608,600000 | +0,12% |
| 2013-10-14 | 10.596,230000 | +0,05% |
| 2013-10-11 | 10.591,270000 | +0,20% |
| 2013-10-10 | 10.570,430000 | +0,20% |
| 2013-10-09 | 10.549,210000 | -0,01% |
| 2013-10-08 | 10.549,780000 | +0,16% |
| 2013-10-07 | 10.532,840000 | -0,09% |
| 2013-10-04 | 10.542,730000 | +0,03% |
| 2013-10-03 | 10.539,910000 | +0,12% |
| 2013-10-02 | 10.527,410000 | -0,01% |
| 2013-10-01 | 10.528,330000 | +0,34% |
| 2013-09-30 | 10.492,660000 | -0,27% |
| 2013-09-27 | 10.521,100000 | -0,16% |
| 2013-09-26 | 10.537,610000 | -0,08% |
| 2013-09-25 | 10.546,480000 | +0,13% |
| 2013-09-24 | 10.532,540000 | +0,08% |
| 2013-09-23 | 10.524,160000 | -0,17% |
| 2013-09-20 | 10.541,710000 | -0,28% |
| 2013-09-19 | 10.571,140000 | +0,83% |
| 2013-09-18 | 10.484,240000 | +0,14% |
| 2013-09-17 | 10.469,660000 | 0,00% |
| 2013-09-16 | 10.469,900000 | +0,45% |
| 2013-09-13 | 10.423,110000 | +0,16% |
| 2013-09-12 | 10.406,840000 | +0,00% |
| 2013-09-11 | 10.406,360000 | +0,27% |
| 2013-09-10 | 10.378,170000 | +0,39% |
| 2013-09-09 | 10.337,860000 | +0,25% |
| 2013-09-06 | 10.311,890000 | +0,15% |
| 2013-09-05 | 10.296,190000 | -0,07% |
| 2013-09-04 | 10.303,280000 | +0,02% |
| 2013-09-03 | 10.300,990000 | -0,08% |
| 2013-09-02 | 10.309,190000 | +0,22% |
| 2013-08-30 | 10.286,820000 | +0,12% |
| 2013-08-29 | 10.274,210000 | +0,19% |
| 2013-08-28 | 10.254,360000 | -0,42% |
| 2013-08-27 | 10.297,790000 | -0,26% |
| 2013-08-26 | 10.324,780000 | +0,08% |
| 2013-08-23 | 10.316,850000 | +0,06% |
| 2013-08-22 | 10.311,060000 | +0,03% |
| 2013-08-21 | 10.308,010000 | -0,49% |
| 2013-08-16 | 10.358,790000 | -0,60% |
| 2013-08-15 | 10.421,790000 | -0,12% |
| 2013-08-14 | 10.434,510000 | +0,04% |
| 2013-08-13 | 10.430,630000 | +0,10% |
| 2013-08-12 | 10.420,690000 | +0,20% |
| 2013-08-09 | 10.399,520000 | +0,07% |
| 2013-08-08 | 10.391,870000 | +0,08% |
| 2013-08-07 | 10.383,840000 | -0,09% |
| 2013-08-06 | 10.393,430000 | -0,25% |
| 2013-08-05 | 10.419,190000 | +0,16% |
| 2013-08-02 | 10.402,070000 | -0,12% |
| 2013-08-01 | 10.414,150000 | +0,43% |
| 2013-07-31 | 10.369,100000 | -0,15% |
| 2013-07-30 | 10.384,440000 | -0,22% |
| 2013-07-29 | 10.407,200000 | -0,36% |
| 2013-07-26 | 10.445,160000 | -0,04% |
| 2013-07-25 | 10.449,610000 | -0,27% |
| 2013-07-24 | 10.477,390000 | +0,14% |
| 2013-07-23 | 10.462,220000 | +0,30% |
| 2013-07-22 | 10.430,550000 | -0,04% |
| 2013-07-19 | 10.434,660000 | -0,19% |
| 2013-07-18 | 10.454,010000 | +0,16% |
| 2013-07-17 | 10.436,790000 | +0,04% |
| 2013-07-16 | 10.432,270000 | -0,04% |
| 2013-07-15 | 10.436,340000 | +0,16% |
| 2013-07-12 | 10.419,270000 | +0,08% |
| 2013-07-11 | 10.411,070000 | +0,34% |
| 2013-07-10 | 10.375,850000 | -0,07% |
| 2013-07-09 | 10.382,750000 | +0,16% |
| 2013-07-08 | 10.365,810000 | -0,15% |
| 2013-07-05 | 10.381,370000 | +0,21% |
| 2013-07-04 | 10.359,620000 | +0,38% |
| 2013-07-03 | 10.320,490000 | -0,30% |
| 2013-07-02 | 10.351,150000 | +0,24% |
| 2013-07-01 | 10.326,620000 | +0,59% |
| 2013-06-28 | 10.266,000000 | +0,25% |
| 2013-06-27 | 10.240,750000 | +0,62% |
| 2013-06-26 | 10.177,290000 | +0,13% |
| 2013-06-25 | 10.164,060000 | +0,60% |
| 2013-06-24 | 10.103,530000 | -0,92% |
| 2013-06-21 | 10.197,650000 | -0,37% |
| 2013-06-20 | 10.235,970000 | -1,09% |
| 2013-06-19 | 10.348,860000 | -0,21% |
| 2013-06-18 | 10.370,770000 | -0,03% |
| 2013-06-17 | 10.374,380000 | +0,32% |
| 2013-06-14 | 10.341,360000 | +0,38% |
| 2013-06-13 | 10.302,610000 | -0,06% |
| 2013-06-12 | 10.309,230000 | +0,42% |
| 2013-06-11 | 10.265,650000 | -1,13% |
| 2013-06-10 | 10.382,540000 | -0,44% |
| 2013-06-07 | 10.427,910000 | +0,08% |
| 2013-06-06 | 10.419,960000 | -0,88% |
| 2013-06-04 | 10.512,130000 | +0,16% |
| 2013-06-03 | 10.495,650000 | -0,35% |
| 2013-05-31 | 10.532,910000 | -0,34% |
| 2013-05-30 | 10.568,680000 | -0,27% |
| 2013-05-29 | 10.597,340000 | -0,55% |
| 2013-05-28 | 10.655,960000 | +0,33% |
| 2013-05-27 | 10.621,090000 | +0,17% |
| 2013-05-24 | 10.603,300000 | +0,09% |
| 2013-05-23 | 10.593,580000 | -0,88% |
| 2013-05-22 | 10.687,340000 | +0,11% |
| 2013-05-21 | 10.675,090000 | +0,00% |
| 2013-05-17 | 10.674,780000 | +0,05% |
| 2013-05-16 | 10.669,690000 | +0,14% |
| 2013-05-15 | 10.655,050000 | +0,38% |
| 2013-05-14 | 10.614,380000 | +0,16% |
| 2013-05-13 | 10.597,490000 | -0,23% |
| 2013-05-10 | 10.621,880000 | -0,11% |
| 2013-05-09 | 10.633,930000 | -0,03% |
| 2013-05-08 | 10.637,170000 | +0,33% |
| 2013-05-07 | 10.601,810000 | +0,11% |
| 2013-05-06 | 10.589,680000 | +0,18% |
| 2013-05-03 | 10.570,520000 | +0,59% |
| 2013-04-30 | 10.508,630000 | +0,16% |
| 2013-04-29 | 10.491,450000 | +0,05% |
| 2013-04-26 | 10.485,860000 | -0,16% |
| 2013-04-25 | 10.502,720000 | +0,01% |
| 2013-04-24 | 10.502,080000 | +0,53% |
| 2013-04-23 | 10.446,780000 | +0,17% |
| 2013-04-22 | 10.429,090000 | +0,07% |
| 2013-04-19 | 10.421,620000 | +0,30% |
| 2013-04-18 | 10.390,210000 | +0,33% |
| 2013-04-17 | 10.355,690000 | -0,16% |
| 2013-04-16 | 10.372,400000 | +0,05% |
| 2013-04-15 | 10.367,120000 | -0,16% |
| 2013-04-12 | 10.383,420000 | -0,16% |
| 2013-04-11 | 10.399,740000 | +0,19% |
| 2013-04-10 | 10.379,570000 | +0,03% |
| 2013-04-09 | 10.376,210000 | +0,10% |
| 2013-04-08 | 10.365,520000 | +0,35% |
| 2013-04-05 | 10.329,720000 | -0,38% |
| 2013-04-04 | 10.369,490000 | +0,17% |
| 2013-04-03 | 10.351,840000 | -0,01% |
| 2013-04-02 | 10.352,410000 | +0,22% |
| 2013-03-28 | 10.329,540000 | -0,02% |
| 2013-03-27 | 10.331,830000 | +0,17% |
| 2013-03-26 | 10.313,950000 | +0,35% |
| 2013-03-25 | 10.278,360000 | +0,08% |
| 2013-03-22 | 10.270,420000 | -0,12% |
| 2013-03-21 | 10.282,410000 | +0,03% |
| 2013-03-20 | 10.279,690000 | +0,14% |
| 2013-03-19 | 10.264,900000 | -0,26% |
| 2013-03-18 | 10.292,130000 | -0,39% |
| 2013-03-14 | 10.332,410000 | +0,17% |
| 2013-03-13 | 10.315,040000 | -0,30% |
| 2013-03-12 | 10.346,300000 | -0,12% |
| 2013-03-11 | 10.358,750000 | -0,09% |
| 2013-03-08 | 10.368,570000 | +0,45% |
| 2013-03-07 | 10.322,520000 | +0,13% |
| 2013-03-06 | 10.309,310000 | +0,22% |
| 2013-03-05 | 10.286,260000 | +0,23% |
| 2013-03-04 | 10.262,550000 | -0,26% |
| 2013-03-01 | 10.288,810000 | +0,05% |
| 2013-02-28 | 10.283,510000 | +0,27% |
| 2013-02-27 | 10.255,620000 | +0,13% |
| 2013-02-26 | 10.242,680000 | -0,47% |
| 2013-02-25 | 10.290,950000 | +0,24% |
| 2013-02-22 | 10.266,240000 | +0,10% |
| 2013-02-21 | 10.255,980000 | -0,45% |
| 2013-02-20 | 10.302,420000 | -0,09% |
| 2013-02-19 | 10.312,110000 | +0,40% |
| 2013-02-18 | 10.271,390000 | +0,06% |
| 2013-02-15 | 10.265,020000 | -0,08% |
| 2013-02-14 | 10.272,880000 | +0,04% |
| 2013-02-13 | 10.269,090000 | +0,21% |
| 2013-02-12 | 10.247,660000 | +0,11% |
| 2013-02-11 | 10.236,510000 | +0,08% |
| 2013-02-08 | 10.227,850000 | +0,08% |
| 2013-02-07 | 10.220,050000 | -0,10% |
| 2013-02-06 | 10.229,950000 | -0,09% |
| 2013-02-05 | 10.238,770000 | -0,20% |
| 2013-02-04 | 10.258,830000 | -0,25% |
| 2013-02-01 | 10.284,820000 | +0,07% |
| 2013-01-31 | 10.277,610000 | +0,03% |
| 2013-01-30 | 10.274,270000 | -0,03% |
| 2013-01-29 | 10.277,390000 | +0,03% |
| 2013-01-28 | 10.274,110000 | -0,05% |
| 2013-01-25 | 10.279,760000 | -0,06% |
| 2013-01-24 | 10.286,380000 | +0,06% |
| 2013-01-23 | 10.280,360000 | +0,05% |
| 2013-01-22 | 10.274,860000 | -0,14% |
| 2013-01-21 | 10.288,990000 | +0,21% |
| 2013-01-18 | 10.267,720000 | +0,23% |
| 2013-01-17 | 10.244,530000 | +0,11% |
| 2013-01-16 | 10.233,390000 | -0,01% |
| 2013-01-15 | 10.234,660000 | +0,11% |
| 2013-01-14 | 10.223,260000 | +0,24% |
| 2013-01-11 | 10.198,890000 | -0,20% |
| 2013-01-10 | 10.219,160000 | +0,22% |
| 2013-01-09 | 10.197,050000 | +0,11% |
| 2013-01-08 | 10.185,780000 | +0,10% |
| 2013-01-07 | 10.175,540000 | +0,24% |
| 2013-01-04 | 10.151,040000 | -0,69% |
| 2013-01-03 | 10.221,240000 | +0,37% |
| 2013-01-02 | 10.183,920000 | +0,66% |
| 2012-12-28 | 10.116,670000 | -0,01% |
| 2012-12-27 | 10.117,590000 | +0,19% |
| 2012-12-21 | 10.098,420000 | -0,02% |
| 2012-12-20 | 10.100,820000 | +0,36% |
| 2012-12-19 | 10.064,510000 | +0,33% |
| 2012-12-18 | 10.031,080000 | +0,05% |
| 2012-12-17 | 10.026,160000 | -0,03% |
| 2012-12-14 | 10.029,320000 | +0,09% |
| 2012-12-13 | 10.020,440000 | -0,02% |
| 2012-12-12 | 10.022,560000 | +0,05% |
| 2012-12-11 | 10.017,640000 | +0,23% |
| 2012-12-10 | 9.994,570000 | +0,17% |
| 2012-12-07 | 9.977,740000 | +0,13% |
| 2012-12-06 | 9.964,530000 | +0,16% |
| 2012-12-05 | 9.948,700000 | +0,31% |
| 2012-12-04 | 9.918,200000 | +0,07% |
| 2012-11-30 | 9.911,690000 | +0,12% |
| 2012-11-29 | 9.899,910000 | +0,51% |
| 2012-11-28 | 9.849,910000 | -0,14% |
| 2012-11-27 | 9.863,780000 | +0,19% |
| 2012-11-26 | 9.844,630000 | -0,16% |
| 2012-11-23 | 9.860,110000 | +0,15% |
| 2012-11-22 | 9.844,870000 | +0,16% |
| 2012-11-21 | 9.829,600000 | -0,01% |
| 2012-11-20 | 9.830,110000 | +0,03% |
| 2012-11-19 | 9.827,160000 | +0,20% |
| 2012-11-16 | 9.807,950000 | -0,14% |
| 2012-11-15 | 9.822,080000 | -0,08% |
| 2012-11-14 | 9.830,300000 | +0,11% |
| 2012-11-13 | 9.819,160000 | -0,11% |
| 2012-11-12 | 9.829,820000 | +0,28% |
| 2012-11-09 | 9.802,560000 | -0,11% |
| 2012-11-08 | 9.813,810000 | -0,51% |
| 2012-11-06 | 9.864,480000 | +0,27% |
| 2012-11-05 | 9.838,230000 | +0,37% |
| 2012-10-31 | 9.802,120000 | +0,12% |
| 2012-10-30 | 9.789,920000 | +0,39% |
| 2012-10-29 | 9.752,340000 | -0,39% |
| 2012-10-26 | 9.790,290000 | -0,47% |
| 2012-10-25 | 9.836,970000 | +0,06% |
| 2012-10-24 | 9.830,880000 | -0,13% |
| 2012-10-19 | 9.844,000000 | -0,18% |
| 2012-10-18 | 9.861,830000 | +0,56% |
| 2012-10-17 | 9.806,690000 | -0,32% |
| 2012-10-16 | 9.837,780000 | +0,60% |
| 2012-10-15 | 9.778,650000 | +0,35% |
| 2012-10-12 | 9.744,520000 | +0,34% |
| 2012-10-11 | 9.711,800000 | +0,40% |
| 2012-10-10 | 9.673,310000 | -0,02% |
| 2012-10-09 | 9.675,540000 | +0,02% |
| 2012-10-08 | 9.673,880000 | -0,03% |
| 2012-10-05 | 9.677,020000 | +0,38% |
| 2012-10-04 | 9.640,620000 | +0,00% |
| 2012-10-03 | 9.640,180000 | -0,08% |
| 2012-10-02 | 9.647,560000 | -0,14% |
| 2012-10-01 | 9.661,390000 | +0,24% |
| 2012-09-28 | 9.638,660000 | -0,06% |
| 2012-09-27 | 9.644,720000 | +0,09% |
| 2012-09-26 | 9.636,290000 | -0,52% |
| 2012-09-25 | 9.686,360000 | +0,40% |
| 2012-09-24 | 9.648,210000 | -0,12% |
| 2012-09-21 | 9.659,430000 | +0,30% |
| 2012-09-20 | 9.630,520000 | -0,12% |
| 2012-09-19 | 9.641,990000 | +0,08% |
| 2012-09-18 | 9.634,120000 | -0,14% |
| 2012-09-17 | 9.647,350000 | -0,09% |
| 2012-09-14 | 9.655,720000 | +0,65% |
| 2012-09-13 | 9.593,500000 | -0,03% |
| 2012-09-12 | 9.596,810000 | +0,25% |
| 2012-09-11 | 9.572,990000 | +0,15% |
| 2012-09-10 | 9.558,650000 | +0,27% |
| 2012-09-07 | 9.533,310000 | +0,06% |
| 2012-09-06 | 9.527,290000 | +0,17% |
| 2012-09-05 | 9.511,110000 | -0,14% |
| 2012-09-04 | 9.523,980000 | -0,06% |
| 2012-09-03 | 9.529,400000 | +0,18% |
| 2012-08-31 | 9.512,280000 | +0,11% |
| 2012-08-30 | 9.502,260000 | -0,15% |
| 2012-08-29 | 9.516,420000 | +0,07% |
| 2012-08-28 | 9.509,840000 | -0,12% |
| 2012-08-27 | 9.521,310000 | +0,02% |
| 2012-08-24 | 9.519,040000 | -0,08% |
| 2012-08-23 | 9.526,190000 | +0,22% |
| 2012-08-22 | 9.504,850000 | -0,13% |
| 2012-08-21 | 9.517,540000 | +0,19% |
| 2012-08-17 | 9.499,820000 | +0,22% |
| 2012-08-16 | 9.478,960000 | +0,11% |
| 2012-08-15 | 9.468,910000 | -0,03% |
| 2012-08-14 | 9.472,080000 | +0,08% |
| 2012-08-13 | 9.464,400000 | +0,00% |
| 2012-08-10 | 9.463,970000 | -0,06% |
| 2012-08-09 | 9.470,060000 | +0,41% |
| 2012-08-08 | 9.431,850000 | -0,15% |
| 2012-08-07 | 9.445,750000 | +0,25% |
| 2012-08-06 | 9.422,040000 | +0,44% |
| 2012-08-03 | 9.380,600000 | +0,19% |
| 2012-08-02 | 9.362,360000 | -0,06% |
| 2012-08-01 | 9.367,990000 | -0,01% |
| 2012-07-31 | 9.369,140000 | +0,16% |
| 2012-07-30 | 9.354,060000 | +0,17% |
| 2012-07-27 | 9.338,110000 | +0,26% |
| 2012-07-26 | 9.313,680000 | +0,23% |
| 2012-07-25 | 9.292,540000 | -0,60% |
| 2012-07-24 | 9.348,430000 | -0,19% |
| 2012-07-23 | 9.366,270000 | -0,52% |
| 2012-07-20 | 9.415,060000 | -0,21% |
| 2012-07-19 | 9.434,750000 | +0,60% |
| 2012-07-18 | 9.378,700000 | -0,14% |
| 2012-07-17 | 9.391,400000 | +0,16% |
| 2012-07-16 | 9.376,600000 | +0,84% |
| 2012-07-13 | 9.298,260000 | +0,44% |
| 2012-07-12 | 9.257,710000 | +0,09% |
| 2012-07-11 | 9.249,390000 | -0,03% |
| 2012-07-10 | 9.252,280000 | +0,18% |
| 2012-07-09 | 9.235,220000 | -0,14% |
| 2012-07-06 | 9.247,940000 | -0,32% |
| 2012-07-05 | 9.277,500000 | +0,04% |
| 2012-07-04 | 9.274,120000 | +0,08% |
| 2012-07-03 | 9.266,450000 | +0,07% |
| 2012-07-02 | 9.259,620000 | +0,30% |
| 2012-06-29 | 9.231,550000 | +0,37% |
| 2012-06-28 | 9.197,590000 | +0,47% |
| 2012-06-27 | 9.154,680000 | +0,08% |
| 2012-06-26 | 9.147,700000 | +0,11% |
| 2012-06-25 | 9.137,490000 | -0,08% |
| 2012-06-22 | 9.144,870000 | -0,24% |
| 2012-06-21 | 9.166,900000 | +0,17% |
| 2012-06-20 | 9.151,350000 | +0,25% |
| 2012-06-19 | 9.128,960000 | +0,55% |
| 2012-06-18 | 9.079,340000 | +0,63% |
| 2012-06-15 | 9.022,760000 | +0,27% |
| 2012-06-14 | 8.998,150000 | -0,09% |
| 2012-06-13 | 9.005,850000 | +0,00% |
| 2012-06-12 | 9.005,710000 | -0,02% |
| 2012-06-11 | 9.007,930000 | -0,09% |
| 2012-06-08 | 9.016,350000 | -0,22% |
| 2012-06-07 | 9.036,520000 | +0,95% |
| 2012-06-06 | 8.951,260000 | +0,26% |
| 2012-06-05 | 8.928,140000 | +0,19% |
| 2012-06-04 | 8.911,390000 | +0,13% |
| 2012-06-01 | 8.899,380000 | -0,60% |
| 2012-05-31 | 8.953,510000 | -0,28% |
| 2012-05-30 | 8.978,480000 | -0,09% |
| 2012-05-29 | 8.986,200000 | +0,08% |
| 2012-05-25 | 8.978,680000 | +0,01% |
| 2012-05-24 | 8.977,770000 | +0,24% |
| 2012-05-23 | 8.956,160000 | -0,39% |
| 2012-05-22 | 8.991,040000 | +0,18% |
| 2012-05-21 | 8.975,080000 | +0,20% |
| 2012-05-18 | 8.957,230000 | -0,22% |
| 2012-05-17 | 8.977,250000 | -0,18% |
| 2012-05-16 | 8.993,140000 | -0,53% |
| 2012-05-15 | 9.040,730000 | +0,06% |
| 2012-05-14 | 9.035,130000 | -0,29% |
| 2012-05-11 | 9.061,560000 | -0,25% |
| 2012-05-10 | 9.084,700000 | +0,37% |
| 2012-05-09 | 9.050,820000 | -0,49% |
| 2012-05-08 | 9.095,630000 | -0,31% |
| 2012-05-07 | 9.123,470000 | -0,18% |
| 2012-05-04 | 9.139,590000 | -0,21% |
| 2012-05-03 | 9.158,810000 | +0,12% |
| 2012-05-02 | 9.148,180000 | +0,27% |
| 2012-04-27 | 9.123,140000 | +0,33% |
| 2012-04-26 | 9.093,530000 | -0,08% |
| 2012-04-25 | 9.100,940000 | +2,31% |
| 2012-04-24 | 8.895,480000 | +0,13% |
| 2012-04-23 | 8.884,240000 | – |