Aktuális árfolyam
13.508,0800
2006-11-30
Eszközérték
1.826 M
Forint
Hozam (Összes)
+35,08%
Évesített hozam (CAGR)
+10,48%
Maximum ár
13.508,0800
Minimum ár
9.658,3200
Volatilitás
8,08%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2006-11-30 | 13.508,080000 | +1,78% |
| 2006-11-29 | 13.271,460000 | -0,12% |
| 2006-11-28 | 13.287,310000 | -0,17% |
| 2006-11-27 | 13.309,650000 | -0,12% |
| 2006-11-24 | 13.325,250000 | +0,16% |
| 2006-11-23 | 13.303,670000 | +0,12% |
| 2006-11-22 | 13.288,310000 | +0,11% |
| 2006-11-21 | 13.273,800000 | -0,15% |
| 2006-11-20 | 13.293,580000 | +0,09% |
| 2006-11-17 | 13.281,930000 | +0,04% |
| 2006-11-16 | 13.276,780000 | +0,09% |
| 2006-11-15 | 13.264,810000 | -0,15% |
| 2006-11-14 | 13.285,220000 | -0,11% |
| 2006-11-13 | 13.300,250000 | -0,04% |
| 2006-11-10 | 13.306,210000 | +0,06% |
| 2006-11-09 | 13.298,130000 | +0,00% |
| 2006-11-08 | 13.297,910000 | +0,15% |
| 2006-11-07 | 13.278,560000 | +0,15% |
| 2006-11-06 | 13.259,050000 | -0,02% |
| 2006-11-03 | 13.261,580000 | +0,06% |
| 2006-11-02 | 13.254,100000 | -0,22% |
| 2006-10-31 | 13.282,960000 | -0,06% |
| 2006-10-30 | 13.291,160000 | +0,04% |
| 2006-10-27 | 13.285,770000 | +0,10% |
| 2006-10-26 | 13.272,020000 | -0,07% |
| 2006-10-25 | 13.281,880000 | -0,05% |
| 2006-10-24 | 13.288,550000 | +0,30% |
| 2006-10-20 | 13.249,260000 | -0,23% |
| 2006-10-19 | 13.280,190000 | -0,11% |
| 2006-10-18 | 13.294,640000 | -0,04% |
| 2006-10-17 | 13.300,550000 | +0,12% |
| 2006-10-16 | 13.284,460000 | +0,01% |
| 2006-10-13 | 13.283,610000 | +0,01% |
| 2006-10-12 | 13.282,670000 | +0,01% |
| 2006-10-11 | 13.281,960000 | -0,23% |
| 2006-10-10 | 13.312,090000 | -0,09% |
| 2006-10-09 | 13.323,850000 | -0,19% |
| 2006-10-06 | 13.349,420000 | +0,10% |
| 2006-10-05 | 13.336,260000 | -0,06% |
| 2006-10-04 | 13.344,460000 | +0,09% |
| 2006-10-03 | 13.332,290000 | +0,14% |
| 2006-10-02 | 13.313,230000 | +0,08% |
| 2006-09-29 | 13.303,040000 | -0,01% |
| 2006-09-28 | 13.304,340000 | +0,23% |
| 2006-09-27 | 13.274,110000 | +0,22% |
| 2006-09-26 | 13.244,730000 | -0,03% |
| 2006-09-25 | 13.249,220000 | -0,35% |
| 2006-09-22 | 13.295,860000 | +0,11% |
| 2006-09-21 | 13.281,470000 | +0,59% |
| 2006-09-20 | 13.203,650000 | -0,26% |
| 2006-09-19 | 13.238,440000 | +0,21% |
| 2006-09-18 | 13.211,160000 | +0,06% |
| 2006-09-15 | 13.202,850000 | +0,28% |
| 2006-09-14 | 13.166,420000 | -0,01% |
| 2006-09-13 | 13.167,770000 | -0,09% |
| 2006-09-12 | 13.179,830000 | -0,04% |
| 2006-09-11 | 13.185,460000 | +0,07% |
| 2006-09-08 | 13.175,710000 | -0,20% |
| 2006-09-07 | 13.202,400000 | +0,21% |
| 2006-09-06 | 13.175,320000 | -0,10% |
| 2006-09-05 | 13.188,560000 | -0,04% |
| 2006-09-04 | 13.193,960000 | +0,01% |
| 2006-09-01 | 13.192,540000 | -0,05% |
| 2006-08-31 | 13.198,870000 | +0,05% |
| 2006-08-30 | 13.191,750000 | -0,04% |
| 2006-08-29 | 13.196,550000 | +0,12% |
| 2006-08-28 | 13.181,290000 | -0,02% |
| 2006-08-25 | 13.184,140000 | +0,12% |
| 2006-08-24 | 13.168,920000 | -0,01% |
| 2006-08-23 | 13.170,430000 | -0,16% |
| 2006-08-22 | 13.192,030000 | -0,21% |
| 2006-08-21 | 13.219,760000 | +0,17% |
| 2006-08-18 | 13.197,210000 | +0,49% |
| 2006-08-17 | 13.133,390000 | +0,10% |
| 2006-08-16 | 13.120,020000 | +0,32% |
| 2006-08-15 | 13.078,380000 | +0,70% |
| 2006-08-14 | 12.986,890000 | +0,22% |
| 2006-08-11 | 12.958,470000 | -0,32% |
| 2006-08-10 | 13.000,440000 | +0,28% |
| 2006-08-09 | 12.963,590000 | +0,01% |
| 2006-08-08 | 12.962,620000 | -0,36% |
| 2006-08-07 | 13.009,340000 | +0,16% |
| 2006-08-04 | 12.988,960000 | -0,15% |
| 2006-08-03 | 13.008,740000 | +0,30% |
| 2006-08-02 | 12.969,990000 | -0,17% |
| 2006-08-01 | 12.992,240000 | -0,12% |
| 2006-07-31 | 13.008,100000 | +0,39% |
| 2006-07-28 | 12.957,160000 | +0,30% |
| 2006-07-27 | 12.918,390000 | +0,08% |
| 2006-07-26 | 12.907,850000 | +0,02% |
| 2006-07-25 | 12.905,880000 | +0,26% |
| 2006-07-24 | 12.872,880000 | -0,18% |
| 2006-07-21 | 12.895,650000 | +0,07% |
| 2006-07-20 | 12.887,190000 | +0,80% |
| 2006-07-19 | 12.784,580000 | -0,19% |
| 2006-07-18 | 12.808,400000 | -0,88% |
| 2006-07-17 | 12.921,940000 | -0,11% |
| 2006-07-14 | 12.935,830000 | -0,41% |
| 2006-07-13 | 12.989,290000 | +0,49% |
| 2006-07-12 | 12.926,580000 | -0,56% |
| 2006-07-11 | 12.999,420000 | -0,19% |
| 2006-07-10 | 13.024,810000 | -0,04% |
| 2006-07-07 | 13.030,130000 | +0,20% |
| 2006-07-06 | 13.004,060000 | -0,06% |
| 2006-07-05 | 13.011,240000 | -0,09% |
| 2006-07-04 | 13.022,920000 | +0,83% |
| 2006-07-03 | 12.915,510000 | +0,05% |
| 2006-06-30 | 12.909,430000 | +0,87% |
| 2006-06-29 | 12.798,700000 | +0,19% |
| 2006-06-28 | 12.774,930000 | -0,23% |
| 2006-06-27 | 12.804,230000 | -0,39% |
| 2006-06-26 | 12.854,500000 | +0,32% |
| 2006-06-23 | 12.812,990000 | +0,23% |
| 2006-06-22 | 12.783,930000 | +0,23% |
| 2006-06-21 | 12.754,320000 | +0,40% |
| 2006-06-20 | 12.703,480000 | +0,30% |
| 2006-06-19 | 12.665,890000 | +0,03% |
| 2006-06-16 | 12.661,510000 | +1,18% |
| 2006-06-15 | 12.513,620000 | -0,05% |
| 2006-06-14 | 12.519,870000 | -0,91% |
| 2006-06-13 | 12.635,300000 | -0,08% |
| 2006-06-12 | 12.645,010000 | +0,94% |
| 2006-06-09 | 12.527,390000 | -1,19% |
| 2006-06-08 | 12.678,710000 | +0,48% |
| 2006-06-07 | 12.617,710000 | -0,96% |
| 2006-06-06 | 12.740,590000 | -0,10% |
| 2006-06-02 | 12.753,620000 | +0,21% |
| 2006-06-01 | 12.727,050000 | +0,45% |
| 2006-05-31 | 12.669,410000 | -0,87% |
| 2006-05-30 | 12.780,750000 | -0,08% |
| 2006-05-29 | 12.790,530000 | +0,83% |
| 2006-05-26 | 12.685,830000 | +0,68% |
| 2006-05-25 | 12.600,540000 | -0,71% |
| 2006-05-24 | 12.690,040000 | +0,88% |
| 2006-05-23 | 12.579,650000 | -0,91% |
| 2006-05-22 | 12.695,200000 | +0,14% |
| 2006-05-19 | 12.677,160000 | -0,28% |
| 2006-05-18 | 12.712,230000 | -1,06% |
| 2006-05-17 | 12.848,710000 | -0,07% |
| 2006-05-16 | 12.858,270000 | -0,74% |
| 2006-05-15 | 12.954,170000 | -0,56% |
| 2006-05-12 | 13.026,980000 | -0,13% |
| 2006-05-11 | 13.044,460000 | -0,19% |
| 2006-05-10 | 13.069,190000 | +0,23% |
| 2006-05-09 | 13.039,540000 | +0,09% |
| 2006-05-08 | 13.027,390000 | +0,51% |
| 2006-05-05 | 12.961,440000 | +0,28% |
| 2006-05-04 | 12.925,570000 | -0,54% |
| 2006-05-03 | 12.995,980000 | +0,10% |
| 2006-05-02 | 12.983,430000 | -0,26% |
| 2006-04-28 | 13.017,720000 | -0,17% |
| 2006-04-27 | 13.040,060000 | +0,27% |
| 2006-04-26 | 13.005,310000 | +0,21% |
| 2006-04-25 | 12.978,210000 | -0,39% |
| 2006-04-24 | 13.028,750000 | +0,10% |
| 2006-04-21 | 13.015,530000 | +0,47% |
| 2006-04-20 | 12.954,390000 | +0,83% |
| 2006-04-19 | 12.847,830000 | +0,03% |
| 2006-04-18 | 12.844,530000 | -0,04% |
| 2006-04-14 | 12.850,200000 | +0,16% |
| 2006-04-13 | 12.829,760000 | +0,04% |
| 2006-04-12 | 12.825,130000 | -0,93% |
| 2006-04-11 | 12.945,660000 | +0,14% |
| 2006-04-10 | 12.927,600000 | -0,55% |
| 2006-04-07 | 12.998,900000 | -0,18% |
| 2006-04-06 | 13.021,740000 | +0,46% |
| 2006-04-05 | 12.962,140000 | -0,20% |
| 2006-04-04 | 12.988,510000 | +0,63% |
| 2006-04-03 | 12.907,340000 | -0,50% |
| 2006-03-31 | 12.972,020000 | +0,55% |
| 2006-03-30 | 12.900,440000 | +0,01% |
| 2006-03-29 | 12.899,380000 | -0,06% |
| 2006-03-28 | 12.907,050000 | -0,33% |
| 2006-03-27 | 12.949,890000 | +0,16% |
| 2006-03-24 | 12.929,030000 | +0,04% |
| 2006-03-23 | 12.924,000000 | -0,36% |
| 2006-03-22 | 12.970,440000 | +0,49% |
| 2006-03-21 | 12.906,950000 | +0,16% |
| 2006-03-20 | 12.886,870000 | +0,21% |
| 2006-03-17 | 12.859,650000 | +0,14% |
| 2006-03-16 | 12.841,870000 | +0,13% |
| 2006-03-14 | 12.825,680000 | +0,96% |
| 2006-03-13 | 12.703,190000 | +0,61% |
| 2006-03-10 | 12.625,580000 | +0,73% |
| 2006-03-09 | 12.533,670000 | -0,08% |
| 2006-03-08 | 12.544,310000 | -0,45% |
| 2006-03-07 | 12.601,300000 | +0,14% |
| 2006-03-06 | 12.583,660000 | -0,12% |
| 2006-03-03 | 12.599,260000 | -0,44% |
| 2006-03-02 | 12.654,710000 | +0,51% |
| 2006-03-01 | 12.589,940000 | -1,12% |
| 2006-02-28 | 12.732,970000 | +0,39% |
| 2006-02-27 | 12.683,020000 | +0,04% |
| 2006-02-24 | 12.678,150000 | -0,08% |
| 2006-02-23 | 12.688,480000 | +0,79% |
| 2006-02-22 | 12.589,400000 | +0,15% |
| 2006-02-21 | 12.570,560000 | -0,02% |
| 2006-02-20 | 12.572,930000 | +0,24% |
| 2006-02-17 | 12.542,950000 | +0,76% |
| 2006-02-16 | 12.448,170000 | -0,03% |
| 2006-02-15 | 12.451,880000 | +0,32% |
| 2006-02-14 | 12.412,060000 | +0,54% |
| 2006-02-13 | 12.344,940000 | -0,72% |
| 2006-02-10 | 12.434,130000 | +1,01% |
| 2006-02-09 | 12.310,310000 | 0,00% |
| 2006-02-08 | 12.310,540000 | -0,15% |
| 2006-02-07 | 12.328,960000 | 0,00% |
| 2006-02-06 | 12.329,170000 | -0,16% |
| 2006-02-03 | 12.349,070000 | -0,92% |
| 2006-02-02 | 12.463,120000 | +0,48% |
| 2006-02-01 | 12.403,370000 | -0,11% |
| 2006-01-31 | 12.417,260000 | +0,13% |
| 2006-01-30 | 12.400,550000 | +0,93% |
| 2006-01-27 | 12.285,750000 | +1,32% |
| 2006-01-26 | 12.125,240000 | +0,55% |
| 2006-01-25 | 12.058,630000 | -0,08% |
| 2006-01-24 | 12.068,150000 | -0,35% |
| 2006-01-23 | 12.109,980000 | -1,15% |
| 2006-01-20 | 12.250,480000 | +0,67% |
| 2006-01-19 | 12.169,140000 | -0,79% |
| 2006-01-18 | 12.265,510000 | -0,49% |
| 2006-01-17 | 12.325,750000 | +0,29% |
| 2006-01-16 | 12.290,450000 | -0,81% |
| 2006-01-13 | 12.391,190000 | +0,09% |
| 2006-01-12 | 12.379,920000 | +0,46% |
| 2006-01-11 | 12.323,680000 | -0,37% |
| 2006-01-10 | 12.368,890000 | +0,33% |
| 2006-01-09 | 12.328,380000 | +0,45% |
| 2006-01-06 | 12.273,760000 | +0,04% |
| 2006-01-05 | 12.269,340000 | +1,21% |
| 2006-01-04 | 12.122,360000 | +0,10% |
| 2006-01-03 | 12.109,660000 | +0,31% |
| 2006-01-02 | 12.072,480000 | -0,93% |
| 2005-12-30 | 12.185,830000 | +0,29% |
| 2005-12-29 | 12.151,170000 | -0,20% |
| 2005-12-28 | 12.175,920000 | -0,03% |
| 2005-12-27 | 12.180,000000 | +0,29% |
| 2005-12-23 | 12.145,000000 | -0,13% |
| 2005-12-22 | 12.161,290000 | +0,70% |
| 2005-12-21 | 12.077,100000 | -0,15% |
| 2005-12-20 | 12.094,870000 | -0,32% |
| 2005-12-19 | 12.133,160000 | +0,51% |
| 2005-12-16 | 12.071,520000 | +0,15% |
| 2005-12-15 | 12.053,640000 | +0,58% |
| 2005-12-14 | 11.984,550000 | -0,04% |
| 2005-12-13 | 11.988,840000 | -0,05% |
| 2005-12-12 | 11.995,380000 | -0,17% |
| 2005-12-09 | 12.015,820000 | +0,01% |
| 2005-12-08 | 12.014,450000 | -0,38% |
| 2005-12-07 | 12.060,500000 | +0,80% |
| 2005-12-06 | 11.964,670000 | -0,32% |
| 2005-12-05 | 12.003,580000 | +0,23% |
| 2005-12-02 | 11.976,490000 | +0,99% |
| 2005-12-01 | 11.859,340000 | -0,34% |
| 2005-11-30 | 11.900,020000 | +0,24% |
| 2005-11-29 | 11.871,840000 | -0,39% |
| 2005-11-28 | 11.918,630000 | +0,19% |
| 2005-11-25 | 11.895,880000 | -0,28% |
| 2005-11-24 | 11.928,870000 | +0,82% |
| 2005-11-23 | 11.832,250000 | +0,08% |
| 2005-11-22 | 11.823,280000 | +0,68% |
| 2005-11-21 | 11.743,130000 | +0,76% |
| 2005-11-18 | 11.654,080000 | +0,59% |
| 2005-11-17 | 11.586,250000 | -0,54% |
| 2005-11-16 | 11.649,380000 | +0,18% |
| 2005-11-15 | 11.628,130000 | +0,11% |
| 2005-11-14 | 11.615,590000 | +1,19% |
| 2005-11-11 | 11.478,910000 | -0,10% |
| 2005-11-10 | 11.490,330000 | +0,32% |
| 2005-11-09 | 11.453,500000 | -0,11% |
| 2005-11-08 | 11.465,800000 | +0,20% |
| 2005-11-07 | 11.442,590000 | -0,23% |
| 2005-11-05 | 11.468,660000 | +0,01% |
| 2005-11-04 | 11.467,130000 | +1,05% |
| 2005-11-03 | 11.347,840000 | +0,43% |
| 2005-11-02 | 11.298,810000 | +1,80% |
| 2005-10-28 | 11.098,500000 | -1,51% |
| 2005-10-27 | 11.268,560000 | +0,39% |
| 2005-10-26 | 11.225,180000 | -0,38% |
| 2005-10-25 | 11.267,730000 | +1,11% |
| 2005-10-24 | 11.143,960000 | -0,55% |
| 2005-10-21 | 11.205,070000 | +0,64% |
| 2005-10-20 | 11.133,390000 | -1,26% |
| 2005-10-19 | 11.275,170000 | -0,18% |
| 2005-10-18 | 11.295,720000 | +0,13% |
| 2005-10-17 | 11.281,430000 | +0,74% |
| 2005-10-14 | 11.198,100000 | -0,64% |
| 2005-10-13 | 11.269,740000 | -0,63% |
| 2005-10-12 | 11.340,930000 | -0,12% |
| 2005-10-11 | 11.355,010000 | +0,02% |
| 2005-10-10 | 11.353,090000 | -0,22% |
| 2005-10-07 | 11.378,610000 | -0,87% |
| 2005-10-06 | 11.478,450000 | -1,54% |
| 2005-10-05 | 11.657,690000 | +0,26% |
| 2005-10-04 | 11.627,300000 | +0,36% |
| 2005-10-03 | 11.585,100000 | +0,68% |
| 2005-09-30 | 11.506,680000 | -0,13% |
| 2005-09-29 | 11.521,320000 | +0,91% |
| 2005-09-28 | 11.417,350000 | -0,45% |
| 2005-09-27 | 11.468,920000 | +1,31% |
| 2005-09-26 | 11.320,430000 | +0,53% |
| 2005-09-23 | 11.260,730000 | -0,41% |
| 2005-09-22 | 11.306,800000 | -1,49% |
| 2005-09-21 | 11.478,390000 | +0,48% |
| 2005-09-20 | 11.423,710000 | -0,22% |
| 2005-09-19 | 11.449,260000 | +0,79% |
| 2005-09-16 | 11.359,190000 | -0,26% |
| 2005-09-15 | 11.388,760000 | +0,17% |
| 2005-09-14 | 11.369,430000 | -0,74% |
| 2005-09-13 | 11.454,700000 | -0,02% |
| 2005-09-12 | 11.456,770000 | +0,54% |
| 2005-09-09 | 11.395,660000 | 0,00% |
| 2005-09-08 | 11.395,720000 | +0,32% |
| 2005-09-07 | 11.359,080000 | +0,85% |
| 2005-09-06 | 11.262,920000 | +0,53% |
| 2005-09-05 | 11.203,010000 | -0,20% |
| 2005-09-02 | 11.225,790000 | +0,90% |
| 2005-09-01 | 11.125,150000 | +0,42% |
| 2005-08-31 | 11.078,220000 | -0,12% |
| 2005-08-30 | 11.091,230000 | +0,17% |
| 2005-08-29 | 11.071,860000 | -0,66% |
| 2005-08-26 | 11.145,400000 | -1,02% |
| 2005-08-25 | 11.260,660000 | +0,21% |
| 2005-08-24 | 11.237,130000 | -0,57% |
| 2005-08-23 | 11.301,340000 | -0,03% |
| 2005-08-22 | 11.305,200000 | +0,87% |
| 2005-08-19 | 11.208,040000 | -0,45% |
| 2005-08-18 | 11.259,090000 | -0,20% |
| 2005-08-17 | 11.281,220000 | -0,60% |
| 2005-08-16 | 11.348,850000 | +0,14% |
| 2005-08-15 | 11.333,260000 | -0,34% |
| 2005-08-12 | 11.372,440000 | -0,44% |
| 2005-08-11 | 11.422,560000 | +0,80% |
| 2005-08-10 | 11.331,540000 | +0,76% |
| 2005-08-09 | 11.246,220000 | +0,23% |
| 2005-08-08 | 11.220,590000 | -0,83% |
| 2005-08-05 | 11.314,620000 | -0,83% |
| 2005-08-04 | 11.409,210000 | -0,04% |
| 2005-08-03 | 11.414,220000 | +0,77% |
| 2005-08-02 | 11.326,710000 | -0,16% |
| 2005-08-01 | 11.344,900000 | -0,19% |
| 2005-07-29 | 11.366,790000 | +0,76% |
| 2005-07-28 | 11.281,400000 | +0,18% |
| 2005-07-27 | 11.261,690000 | -0,09% |
| 2005-07-26 | 11.271,930000 | +0,27% |
| 2005-07-25 | 11.241,190000 | -0,16% |
| 2005-07-22 | 11.259,690000 | +0,12% |
| 2005-07-21 | 11.246,090000 | -0,19% |
| 2005-07-20 | 11.267,250000 | +0,67% |
| 2005-07-19 | 11.191,860000 | -0,08% |
| 2005-07-18 | 11.200,660000 | -0,11% |
| 2005-07-15 | 11.212,750000 | +0,44% |
| 2005-07-14 | 11.163,850000 | +0,59% |
| 2005-07-13 | 11.098,060000 | -0,09% |
| 2005-07-12 | 11.107,920000 | +0,61% |
| 2005-07-11 | 11.040,420000 | +1,58% |
| 2005-07-08 | 10.868,520000 | -1,12% |
| 2005-07-07 | 10.991,780000 | +0,08% |
| 2005-07-06 | 10.983,490000 | +0,38% |
| 2005-07-05 | 10.941,560000 | +0,12% |
| 2005-07-04 | 10.928,150000 | +0,29% |
| 2005-07-01 | 10.896,330000 | -0,05% |
| 2005-06-30 | 10.902,280000 | +0,37% |
| 2005-06-29 | 10.861,560000 | +0,62% |
| 2005-06-28 | 10.794,560000 | -0,55% |
| 2005-06-27 | 10.854,620000 | -1,03% |
| 2005-06-24 | 10.967,950000 | +0,11% |
| 2005-06-23 | 10.955,740000 | -0,10% |
| 2005-06-22 | 10.966,440000 | +0,26% |
| 2005-06-21 | 10.938,440000 | -0,28% |
| 2005-06-20 | 10.968,950000 | +0,54% |
| 2005-06-17 | 10.910,430000 | +0,46% |
| 2005-06-16 | 10.860,770000 | -0,38% |
| 2005-06-15 | 10.902,430000 | -0,14% |
| 2005-06-14 | 10.917,850000 | +0,58% |
| 2005-06-13 | 10.855,120000 | -0,07% |
| 2005-06-10 | 10.862,510000 | -0,01% |
| 2005-06-09 | 10.863,140000 | -0,51% |
| 2005-06-08 | 10.919,250000 | +1,05% |
| 2005-06-07 | 10.805,950000 | -0,29% |
| 2005-06-06 | 10.837,470000 | -0,69% |
| 2005-06-03 | 10.912,980000 | -0,16% |
| 2005-06-02 | 10.930,300000 | +0,95% |
| 2005-06-01 | 10.827,040000 | -0,63% |
| 2005-05-31 | 10.895,520000 | +0,40% |
| 2005-05-30 | 10.851,660000 | +0,02% |
| 2005-05-27 | 10.849,510000 | +0,72% |
| 2005-05-26 | 10.771,600000 | -0,36% |
| 2005-05-25 | 10.810,660000 | -0,08% |
| 2005-05-24 | 10.819,810000 | +0,54% |
| 2005-05-23 | 10.762,150000 | -0,03% |
| 2005-05-20 | 10.764,960000 | +0,24% |
| 2005-05-19 | 10.738,800000 | +1,47% |
| 2005-05-18 | 10.583,610000 | 0,00% |
| 2005-05-17 | 10.583,940000 | -0,35% |
| 2005-05-13 | 10.621,580000 | +0,74% |
| 2005-05-12 | 10.544,080000 | -0,39% |
| 2005-05-11 | 10.585,510000 | -0,54% |
| 2005-05-10 | 10.643,150000 | +0,04% |
| 2005-05-09 | 10.639,390000 | +0,17% |
| 2005-05-06 | 10.621,190000 | +0,34% |
| 2005-05-05 | 10.585,270000 | +0,41% |
| 2005-05-04 | 10.541,680000 | +0,07% |
| 2005-05-03 | 10.534,690000 | +0,78% |
| 2005-05-02 | 10.453,220000 | -0,15% |
| 2005-04-29 | 10.468,440000 | -0,17% |
| 2005-04-28 | 10.486,380000 | -0,76% |
| 2005-04-27 | 10.566,620000 | -0,11% |
| 2005-04-26 | 10.577,820000 | +0,14% |
| 2005-04-25 | 10.563,510000 | +0,74% |
| 2005-04-22 | 10.485,780000 | +0,11% |
| 2005-04-21 | 10.474,640000 | +0,11% |
| 2005-04-20 | 10.463,030000 | -0,02% |
| 2005-04-19 | 10.464,890000 | -1,02% |
| 2005-04-18 | 10.572,910000 | -1,17% |
| 2005-04-15 | 10.697,750000 | -0,50% |
| 2005-04-14 | 10.750,970000 | +0,48% |
| 2005-04-13 | 10.699,470000 | -0,53% |
| 2005-04-12 | 10.756,510000 | -0,32% |
| 2005-04-11 | 10.791,330000 | -0,06% |
| 2005-04-08 | 10.797,810000 | +0,28% |
| 2005-04-07 | 10.768,140000 | +0,39% |
| 2005-04-06 | 10.726,150000 | +0,64% |
| 2005-04-05 | 10.658,450000 | -0,57% |
| 2005-04-04 | 10.719,600000 | +0,03% |
| 2005-04-01 | 10.716,150000 | +0,38% |
| 2005-03-31 | 10.675,900000 | -0,35% |
| 2005-03-30 | 10.713,250000 | +0,09% |
| 2005-03-29 | 10.703,730000 | +0,08% |
| 2005-03-25 | 10.695,220000 | +0,51% |
| 2005-03-24 | 10.641,330000 | -0,66% |
| 2005-03-23 | 10.711,660000 | +0,38% |
| 2005-03-22 | 10.670,780000 | -0,26% |
| 2005-03-21 | 10.699,130000 | +0,05% |
| 2005-03-19 | 10.694,190000 | +0,01% |
| 2005-03-18 | 10.692,640000 | +0,11% |
| 2005-03-17 | 10.680,380000 | -1,10% |
| 2005-03-16 | 10.799,490000 | +0,64% |
| 2005-03-11 | 10.730,950000 | -0,78% |
| 2005-03-10 | 10.815,220000 | -0,27% |
| 2005-03-09 | 10.844,910000 | -0,50% |
| 2005-03-08 | 10.899,550000 | +0,35% |
| 2005-03-07 | 10.861,280000 | +0,98% |
| 2005-03-04 | 10.756,130000 | -0,34% |
| 2005-03-03 | 10.792,360000 | +0,33% |
| 2005-03-02 | 10.756,510000 | +0,62% |
| 2005-03-01 | 10.689,920000 | -0,40% |
| 2005-02-28 | 10.732,700000 | +1,29% |
| 2005-02-25 | 10.596,170000 | -0,02% |
| 2005-02-24 | 10.598,340000 | -0,30% |
| 2005-02-23 | 10.630,220000 | -0,56% |
| 2005-02-22 | 10.690,390000 | -0,17% |
| 2005-02-21 | 10.708,570000 | -0,05% |
| 2005-02-18 | 10.714,010000 | -0,03% |
| 2005-02-17 | 10.716,850000 | -0,41% |
| 2005-02-16 | 10.761,420000 | +0,36% |
| 2005-02-15 | 10.723,230000 | -0,16% |
| 2005-02-14 | 10.740,210000 | +1,06% |
| 2005-02-11 | 10.627,420000 | -0,11% |
| 2005-02-10 | 10.638,800000 | -0,36% |
| 2005-02-09 | 10.677,480000 | +0,46% |
| 2005-02-08 | 10.628,830000 | +0,01% |
| 2005-02-07 | 10.627,730000 | +0,71% |
| 2005-02-04 | 10.552,420000 | +1,51% |
| 2005-02-03 | 10.395,440000 | -0,06% |
| 2005-02-02 | 10.401,210000 | +0,01% |
| 2005-02-01 | 10.400,220000 | -0,09% |
| 2005-01-31 | 10.409,160000 | -0,55% |
| 2005-01-28 | 10.466,550000 | +0,32% |
| 2005-01-27 | 10.432,750000 | -0,19% |
| 2005-01-26 | 10.452,940000 | +0,40% |
| 2005-01-25 | 10.411,300000 | -0,24% |
| 2005-01-24 | 10.436,660000 | -0,07% |
| 2005-01-21 | 10.444,070000 | -0,77% |
| 2005-01-20 | 10.525,620000 | -0,06% |
| 2005-01-19 | 10.531,870000 | +0,22% |
| 2005-01-18 | 10.508,540000 | +0,19% |
| 2005-01-17 | 10.488,700000 | +0,15% |
| 2005-01-14 | 10.472,760000 | +0,13% |
| 2005-01-13 | 10.459,560000 | -1,23% |
| 2005-01-12 | 10.590,170000 | +0,07% |
| 2005-01-11 | 10.582,460000 | +0,14% |
| 2005-01-10 | 10.567,620000 | +0,02% |
| 2005-01-07 | 10.565,980000 | +0,26% |
| 2005-01-06 | 10.538,760000 | -0,64% |
| 2005-01-05 | 10.606,700000 | -0,34% |
| 2005-01-04 | 10.642,900000 | +0,12% |
| 2005-01-03 | 10.630,040000 | +0,05% |
| 2004-12-31 | 10.624,420000 | +0,03% |
| 2004-12-30 | 10.621,190000 | +0,07% |
| 2004-12-29 | 10.613,970000 | +0,28% |
| 2004-12-28 | 10.584,710000 | -0,10% |
| 2004-12-27 | 10.595,430000 | +0,18% |
| 2004-12-23 | 10.575,950000 | +0,74% |
| 2004-12-22 | 10.498,210000 | +0,36% |
| 2004-12-21 | 10.460,230000 | +0,21% |
| 2004-12-20 | 10.438,460000 | -0,94% |
| 2004-12-17 | 10.537,450000 | +0,35% |
| 2004-12-16 | 10.500,810000 | -0,08% |
| 2004-12-15 | 10.509,070000 | +0,31% |
| 2004-12-14 | 10.476,590000 | +0,48% |
| 2004-12-13 | 10.426,070000 | +0,42% |
| 2004-12-10 | 10.382,470000 | -0,25% |
| 2004-12-09 | 10.407,990000 | -0,26% |
| 2004-12-08 | 10.434,660000 | +0,20% |
| 2004-12-07 | 10.414,080000 | -0,19% |
| 2004-12-06 | 10.434,280000 | -0,23% |
| 2004-12-03 | 10.458,310000 | +0,44% |
| 2004-12-02 | 10.412,670000 | +0,81% |
| 2004-12-01 | 10.329,400000 | -0,17% |
| 2004-11-30 | 10.347,100000 | -0,41% |
| 2004-11-29 | 10.390,140000 | +0,05% |
| 2004-11-26 | 10.385,030000 | +0,57% |
| 2004-11-25 | 10.326,330000 | +0,29% |
| 2004-11-24 | 10.296,940000 | +0,08% |
| 2004-11-23 | 10.288,730000 | -0,34% |
| 2004-11-22 | 10.323,920000 | -0,70% |
| 2004-11-19 | 10.397,070000 | +0,14% |
| 2004-11-18 | 10.382,540000 | +0,79% |
| 2004-11-17 | 10.300,930000 | -0,46% |
| 2004-11-16 | 10.348,700000 | +0,11% |
| 2004-11-15 | 10.337,330000 | +0,22% |
| 2004-11-12 | 10.315,030000 | +0,53% |
| 2004-11-11 | 10.260,890000 | +0,16% |
| 2004-11-10 | 10.244,810000 | -0,18% |
| 2004-11-09 | 10.263,100000 | -1,05% |
| 2004-11-08 | 10.372,290000 | +1,75% |
| 2004-11-05 | 10.194,300000 | +0,18% |
| 2004-11-04 | 10.175,640000 | +0,37% |
| 2004-11-03 | 10.138,130000 | +0,37% |
| 2004-11-02 | 10.101,220000 | +0,45% |
| 2004-10-29 | 10.056,330000 | +0,67% |
| 2004-10-28 | 9.989,710000 | +0,97% |
| 2004-10-27 | 9.893,510000 | +0,45% |
| 2004-10-26 | 9.848,720000 | -0,97% |
| 2004-10-25 | 9.945,320000 | -0,70% |
| 2004-10-22 | 10.015,450000 | +1,10% |
| 2004-10-21 | 9.906,310000 | -0,62% |
| 2004-10-20 | 9.968,560000 | +0,27% |
| 2004-10-19 | 9.941,970000 | +0,02% |
| 2004-10-18 | 9.939,900000 | +0,08% |
| 2004-10-15 | 9.931,980000 | -0,50% |
| 2004-10-14 | 9.982,260000 | -0,67% |
| 2004-10-13 | 10.049,120000 | +0,06% |
| 2004-10-12 | 10.043,260000 | +0,05% |
| 2004-10-11 | 10.037,800000 | -0,58% |
| 2004-10-08 | 10.096,780000 | -0,02% |
| 2004-10-07 | 10.098,870000 | +0,02% |
| 2004-10-06 | 10.097,300000 | +0,05% |
| 2004-10-05 | 10.092,170000 | +0,50% |
| 2004-10-04 | 10.041,500000 | +1,38% |
| 2004-10-01 | 9.904,640000 | -0,28% |
| 2004-09-30 | 9.932,300000 | +0,29% |
| 2004-09-29 | 9.903,890000 | +0,06% |
| 2004-09-28 | 9.897,750000 | -0,27% |
| 2004-09-27 | 9.924,850000 | +0,18% |
| 2004-09-24 | 9.907,440000 | -0,47% |
| 2004-09-23 | 9.954,010000 | -0,72% |
| 2004-09-22 | 10.026,070000 | +0,12% |
| 2004-09-21 | 10.014,400000 | -0,34% |
| 2004-09-20 | 10.048,350000 | +0,45% |
| 2004-09-17 | 10.003,400000 | +0,09% |
| 2004-09-16 | 9.994,080000 | -0,35% |
| 2004-09-15 | 10.028,790000 | -0,21% |
| 2004-09-14 | 10.049,520000 | +0,69% |
| 2004-09-13 | 9.980,430000 | +0,24% |
| 2004-09-10 | 9.956,670000 | -0,18% |
| 2004-09-09 | 9.974,770000 | -0,27% |
| 2004-09-08 | 10.001,990000 | +0,15% |
| 2004-09-07 | 9.986,980000 | +0,07% |
| 2004-09-06 | 9.979,800000 | +0,71% |
| 2004-09-03 | 9.909,240000 | +0,27% |
| 2004-09-02 | 9.882,880000 | +0,47% |
| 2004-09-01 | 9.836,370000 | -0,67% |
| 2004-08-31 | 9.902,230000 | +0,02% |
| 2004-08-30 | 9.900,150000 | +0,20% |
| 2004-08-27 | 9.880,840000 | +0,39% |
| 2004-08-26 | 9.842,550000 | +0,16% |
| 2004-08-25 | 9.826,860000 | -0,23% |
| 2004-08-24 | 9.849,740000 | +0,47% |
| 2004-08-23 | 9.804,050000 | +0,35% |
| 2004-08-19 | 9.769,610000 | +0,45% |
| 2004-08-18 | 9.725,510000 | +0,00% |
| 2004-08-17 | 9.725,360000 | +0,69% |
| 2004-08-16 | 9.658,320000 | -0,30% |
| 2004-08-13 | 9.687,840000 | +0,02% |
| 2004-08-12 | 9.685,620000 | -0,17% |
| 2004-08-11 | 9.702,170000 | +0,39% |
| 2004-08-10 | 9.664,420000 | -0,41% |
| 2004-08-09 | 9.704,050000 | -1,23% |
| 2004-08-06 | 9.825,310000 | -0,21% |
| 2004-08-05 | 9.846,380000 | -0,74% |
| 2004-08-04 | 9.919,730000 | +0,28% |
| 2004-08-03 | 9.892,120000 | -0,22% |
| 2004-08-02 | 9.914,230000 | +0,02% |
| 2004-07-30 | 9.911,780000 | +1,11% |
| 2004-07-29 | 9.802,880000 | -0,30% |
| 2004-07-28 | 9.832,480000 | +0,55% |
| 2004-07-27 | 9.778,490000 | -0,45% |
| 2004-07-26 | 9.822,630000 | -0,33% |
| 2004-07-23 | 9.855,460000 | -0,94% |
| 2004-07-22 | 9.948,490000 | +0,52% |
| 2004-07-21 | 9.897,430000 | +0,35% |
| 2004-07-20 | 9.862,450000 | -0,54% |
| 2004-07-19 | 9.915,890000 | -0,23% |
| 2004-07-16 | 9.938,770000 | -0,62% |
| 2004-07-15 | 10.000,920000 | +0,01% |
| 2004-07-14 | 10.000,250000 | +0,24% |
| 2004-07-13 | 9.976,240000 | -0,30% |
| 2004-07-12 | 10.006,160000 | -0,03% |
| 2004-07-09 | 10.009,170000 | +0,37% |
| 2004-07-08 | 9.972,360000 | -0,12% |
| 2004-07-07 | 9.984,480000 | -0,36% |
| 2004-07-06 | 10.020,220000 | +0,01% |
| 2004-07-05 | 10.018,870000 | -0,55% |
| 2004-07-02 | 10.074,160000 | -0,37% |
| 2004-07-01 | 10.111,850000 | -0,46% |
| 2004-06-30 | 10.159,060000 | -0,33% |
| 2004-06-29 | 10.192,320000 | +0,36% |
| 2004-06-28 | 10.155,980000 | +0,25% |
| 2004-06-25 | 10.130,960000 | +0,51% |
| 2004-06-24 | 10.079,200000 | -0,68% |
| 2004-06-23 | 10.148,080000 | -0,06% |
| 2004-06-22 | 10.154,290000 | +0,19% |
| 2004-06-21 | 10.134,660000 | -0,06% |
| 2004-06-18 | 10.140,250000 | +0,03% |
| 2004-06-17 | 10.137,180000 | +0,11% |
| 2004-06-16 | 10.126,400000 | +0,46% |
| 2004-06-15 | 10.079,560000 | -0,74% |
| 2004-06-14 | 10.155,150000 | -0,10% |
| 2004-06-11 | 10.165,310000 | +0,20% |
| 2004-06-10 | 10.145,210000 | -0,25% |
| 2004-06-09 | 10.170,190000 | +0,20% |
| 2004-06-08 | 10.149,490000 | +0,53% |
| 2004-06-07 | 10.096,210000 | +0,55% |
| 2004-06-04 | 10.040,670000 | +0,26% |
| 2004-06-03 | 10.014,930000 | +0,33% |
| 2004-06-02 | 9.982,210000 | -0,32% |
| 2004-06-01 | 10.013,960000 | +0,04% |
| 2004-05-28 | 10.010,080000 | +0,24% |
| 2004-05-27 | 9.986,130000 | +0,65% |
| 2004-05-26 | 9.921,640000 | +0,03% |
| 2004-05-25 | 9.918,980000 | +0,17% |
| 2004-05-24 | 9.901,680000 | +0,13% |
| 2004-05-21 | 9.888,410000 | -0,70% |
| 2004-05-20 | 9.958,600000 | +0,89% |
| 2004-05-19 | 9.870,620000 | +0,43% |
| 2004-05-18 | 9.828,590000 | -0,84% |
| 2004-05-17 | 9.911,640000 | -0,35% |
| 2004-05-14 | 9.946,680000 | +1,03% |
| 2004-05-13 | 9.845,560000 | -0,64% |
| 2004-05-12 | 9.909,350000 | +0,55% |
| 2004-05-11 | 9.855,040000 | -1,44% |
| 2004-05-10 | 9.999,390000 | +0,26% |
| 2004-05-07 | 9.973,450000 | -0,89% |
| 2004-05-06 | 10.062,970000 | +0,38% |
| 2004-05-05 | 10.024,430000 | -0,21% |
| 2004-05-04 | 10.045,690000 | +0,42% |
| 2004-05-03 | 10.004,060000 | -0,28% |
| 2004-04-30 | 10.032,020000 | -0,66% |
| 2004-04-29 | 10.099,110000 | -1,00% |
| 2004-04-28 | 10.201,060000 | +0,22% |
| 2004-04-27 | 10.179,160000 | +0,02% |
| 2004-04-26 | 10.177,610000 | +0,25% |
| 2004-04-23 | 10.152,430000 | +0,61% |
| 2004-04-22 | 10.090,470000 | -0,53% |
| 2004-04-21 | 10.143,880000 | +0,30% |
| 2004-04-20 | 10.113,450000 | -0,27% |
| 2004-04-19 | 10.140,350000 | +0,41% |
| 2004-04-16 | 10.099,310000 | -0,29% |
| 2004-04-15 | 10.128,300000 | -0,18% |
| 2004-04-14 | 10.146,890000 | +0,26% |
| 2004-04-13 | 10.120,850000 | +0,37% |
| 2004-04-09 | 10.083,570000 | +0,02% |
| 2004-04-08 | 10.081,890000 | -0,35% |
| 2004-04-07 | 10.117,080000 | -0,56% |
| 2004-04-06 | 10.174,360000 | +0,25% |
| 2004-04-05 | 10.149,130000 | +1,25% |
| 2004-04-02 | 10.024,050000 | +0,72% |
| 2004-04-01 | 9.952,200000 | -0,06% |
| 2004-03-31 | 9.958,100000 | -0,16% |
| 2004-03-30 | 9.974,520000 | +0,50% |
| 2004-03-29 | 9.924,930000 | +0,48% |
| 2004-03-26 | 9.877,630000 | +0,81% |
| 2004-03-25 | 9.798,500000 | +0,05% |
| 2004-03-24 | 9.794,020000 | -0,02% |
| 2004-03-23 | 9.796,390000 | -1,12% |
| 2004-03-22 | 9.907,810000 | +0,13% |
| 2004-03-19 | 9.894,720000 | -0,95% |
| 2004-03-18 | 9.989,350000 | +1,22% |
| 2004-03-17 | 9.868,890000 | +0,07% |
| 2004-03-16 | 9.861,820000 | -1,01% |
| 2004-03-12 | 9.962,130000 | -1,35% |
| 2004-03-11 | 10.098,750000 | -0,20% |
| 2004-03-10 | 10.118,530000 | -1,00% |
| 2004-03-09 | 10.220,320000 | +0,13% |
| 2004-03-08 | 10.206,950000 | -0,13% |
| 2004-03-05 | 10.220,580000 | +0,60% |
| 2004-03-04 | 10.159,730000 | -0,44% |
| 2004-03-03 | 10.205,110000 | +0,40% |
| 2004-03-02 | 10.164,130000 | +0,52% |
| 2004-03-01 | 10.111,980000 | +0,08% |
| 2004-02-27 | 10.103,730000 | +0,33% |
| 2004-02-26 | 10.070,000000 | +0,07% |
| 2004-02-25 | 10.062,810000 | -0,61% |
| 2004-02-24 | 10.124,690000 | -0,21% |
| 2004-02-23 | 10.146,300000 | -0,82% |
| 2004-02-20 | 10.229,720000 | +0,53% |
| 2004-02-19 | 10.175,400000 | -0,06% |
| 2004-02-18 | 10.181,520000 | +0,56% |
| 2004-02-17 | 10.125,150000 | +0,33% |
| 2004-02-16 | 10.091,680000 | -0,83% |
| 2004-02-13 | 10.176,610000 | -0,08% |
| 2004-02-12 | 10.184,270000 | +0,41% |
| 2004-02-11 | 10.142,610000 | +0,17% |
| 2004-02-10 | 10.124,940000 | +0,42% |
| 2004-02-09 | 10.082,310000 | +0,52% |
| 2004-02-06 | 10.030,180000 | -0,15% |
| 2004-02-05 | 10.045,660000 | -0,45% |
| 2004-02-04 | 10.091,520000 | -0,76% |
| 2004-02-03 | 10.168,460000 | +0,63% |
| 2004-02-02 | 10.104,500000 | -0,02% |
| 2004-01-30 | 10.106,720000 | -0,70% |
| 2004-01-29 | 10.178,140000 | +0,21% |
| 2004-01-28 | 10.156,430000 | +0,43% |
| 2004-01-27 | 10.113,240000 | -0,10% |
| 2004-01-26 | 10.123,330000 | -0,14% |
| 2004-01-23 | 10.137,320000 | +0,35% |
| 2004-01-22 | 10.101,750000 | +0,11% |
| 2004-01-21 | 10.091,120000 | -0,35% |
| 2004-01-20 | 10.126,640000 | +0,18% |
| 2004-01-19 | 10.108,940000 | +0,45% |
| 2004-01-16 | 10.063,750000 | +0,60% |
| 2004-01-15 | 10.003,340000 | +0,51% |
| 2004-01-14 | 9.952,160000 | -0,04% |
| 2004-01-13 | 9.955,780000 | -0,32% |
| 2004-01-12 | 9.988,020000 | -0,57% |
| 2004-01-09 | 10.045,450000 | +0,62% |
| 2004-01-08 | 9.983,390000 | -0,39% |
| 2004-01-07 | 10.022,780000 | +0,19% |
| 2004-01-06 | 10.004,130000 | -0,09% |
| 2004-01-05 | 10.013,440000 | +1,07% |
| 2003-12-31 | 9.907,880000 | +0,50% |
| 2003-12-30 | 9.858,310000 | +0,28% |
| 2003-12-29 | 9.830,840000 | +0,29% |
| 2003-12-23 | 9.802,730000 | -0,15% |
| 2003-12-22 | 9.817,200000 | +0,23% |
| 2003-12-19 | 9.794,760000 | +0,37% |
| 2003-12-18 | 9.758,320000 | -0,04% |
| 2003-12-17 | 9.762,110000 | +0,11% |
| 2003-12-16 | 9.751,420000 | +0,06% |
| 2003-12-15 | 9.745,220000 | +0,01% |
| 2003-12-12 | 9.744,300000 | +0,49% |
| 2003-12-11 | 9.696,390000 | -0,38% |
| 2003-12-10 | 9.733,160000 | +0,22% |
| 2003-12-09 | 9.711,890000 | -0,97% |
| 2003-12-08 | 9.806,930000 | +0,05% |
| 2003-12-05 | 9.801,710000 | -0,07% |
| 2003-12-04 | 9.808,150000 | -0,02% |
| 2003-12-03 | 9.809,680000 | -0,06% |
| 2003-12-02 | 9.815,450000 | +0,57% |
| 2003-12-01 | 9.759,900000 | -0,13% |
| 2003-11-28 | 9.772,340000 | +0,14% |
| 2003-11-27 | 9.758,840000 | +0,08% |
| 2003-11-26 | 9.750,830000 | -2,49% |
| 2003-11-25 | 10.000,000000 | – |