Aktuális árfolyam
12.211,0137
2006-06-30
Eszközérték
880 M
Forint
Hozam (Összes)
+25,15%
Évesített hozam (CAGR)
+11,83%
Maximum ár
13.009,4597
Minimum ár
9.540,3786
Volatilitás
7,23%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2006-06-30 | 12.211,013700 | +1,98% |
| 2006-06-29 | 11.974,221000 | +0,68% |
| 2006-06-28 | 11.893,356900 | -1,14% |
| 2006-06-27 | 12.030,028300 | +0,06% |
| 2006-06-26 | 12.022,307700 | +0,13% |
| 2006-06-23 | 12.006,744600 | +0,00% |
| 2006-06-22 | 12.006,622600 | +1,52% |
| 2006-06-21 | 11.826,950400 | +0,23% |
| 2006-06-20 | 11.799,268000 | -0,42% |
| 2006-06-19 | 11.848,534100 | -0,38% |
| 2006-06-16 | 11.893,740800 | +2,29% |
| 2006-06-15 | 11.627,611900 | +0,56% |
| 2006-06-14 | 11.562,868000 | -0,74% |
| 2006-06-13 | 11.649,170600 | -2,09% |
| 2006-06-12 | 11.897,390000 | +0,62% |
| 2006-06-09 | 11.823,855600 | -0,60% |
| 2006-06-08 | 11.894,973200 | -0,86% |
| 2006-06-07 | 11.998,392800 | -1,30% |
| 2006-06-06 | 12.155,968400 | -1,62% |
| 2006-06-02 | 12.355,956400 | +1,07% |
| 2006-06-01 | 12.224,751800 | +0,78% |
| 2006-05-31 | 12.129,654000 | -2,05% |
| 2006-05-30 | 12.384,136800 | -0,26% |
| 2006-05-29 | 12.416,333900 | +0,67% |
| 2006-05-26 | 12.333,380200 | +1,46% |
| 2006-05-25 | 12.155,624000 | -0,81% |
| 2006-05-24 | 12.254,308000 | +1,29% |
| 2006-05-23 | 12.098,397300 | -1,35% |
| 2006-05-22 | 12.264,528300 | -0,26% |
| 2006-05-19 | 12.296,499200 | -0,01% |
| 2006-05-18 | 12.298,291100 | -2,03% |
| 2006-05-17 | 12.552,809700 | +0,43% |
| 2006-05-16 | 12.498,566100 | -0,92% |
| 2006-05-15 | 12.614,369500 | -1,21% |
| 2006-05-12 | 12.769,360900 | -1,02% |
| 2006-05-11 | 12.900,379500 | -0,41% |
| 2006-05-10 | 12.953,505500 | -0,30% |
| 2006-05-09 | 12.992,384400 | -0,13% |
| 2006-05-08 | 13.009,459700 | +0,89% |
| 2006-05-05 | 12.894,305200 | +0,33% |
| 2006-05-04 | 12.851,449200 | -0,41% |
| 2006-05-03 | 12.904,567700 | +0,40% |
| 2006-05-02 | 12.852,618900 | +0,25% |
| 2006-04-28 | 12.820,006900 | -0,41% |
| 2006-04-27 | 12.873,123400 | +0,32% |
| 2006-04-26 | 12.832,192800 | +0,14% |
| 2006-04-25 | 12.814,096300 | -0,18% |
| 2006-04-24 | 12.836,830200 | -0,57% |
| 2006-04-21 | 12.910,735700 | +0,53% |
| 2006-04-20 | 12.842,274800 | +0,40% |
| 2006-04-19 | 12.790,910300 | +0,62% |
| 2006-04-18 | 12.711,992900 | +0,14% |
| 2006-04-14 | 12.694,605300 | +0,02% |
| 2006-04-13 | 12.692,632200 | +0,01% |
| 2006-04-12 | 12.691,609000 | -1,07% |
| 2006-04-11 | 12.828,314700 | +0,15% |
| 2006-04-10 | 12.808,690200 | -0,65% |
| 2006-04-07 | 12.893,112700 | +0,10% |
| 2006-04-06 | 12.880,680400 | +0,62% |
| 2006-04-05 | 12.800,797300 | -0,13% |
| 2006-04-04 | 12.816,859600 | +0,21% |
| 2006-04-03 | 12.790,172900 | +0,29% |
| 2006-03-31 | 12.753,817400 | +0,37% |
| 2006-03-30 | 12.706,226900 | +0,52% |
| 2006-03-29 | 12.640,583700 | +0,33% |
| 2006-03-28 | 12.598,686800 | -0,28% |
| 2006-03-27 | 12.633,737300 | +0,33% |
| 2006-03-24 | 12.591,645100 | +0,02% |
| 2006-03-23 | 12.589,645200 | +0,32% |
| 2006-03-22 | 12.549,645400 | -0,32% |
| 2006-03-21 | 12.590,393300 | +0,01% |
| 2006-03-20 | 12.589,343500 | +0,57% |
| 2006-03-17 | 12.517,793700 | +0,58% |
| 2006-03-16 | 12.445,886600 | +0,26% |
| 2006-03-14 | 12.413,393200 | +0,07% |
| 2006-03-13 | 12.404,731700 | +1,04% |
| 2006-03-10 | 12.277,095600 | +0,15% |
| 2006-03-09 | 12.258,926400 | +0,86% |
| 2006-03-08 | 12.154,305900 | -0,32% |
| 2006-03-07 | 12.193,094900 | -0,33% |
| 2006-03-06 | 12.233,821300 | +0,22% |
| 2006-03-03 | 12.206,857000 | -0,83% |
| 2006-03-02 | 12.309,500700 | +0,39% |
| 2006-03-01 | 12.261,883400 | -1,21% |
| 2006-02-28 | 12.411,875400 | +0,27% |
| 2006-02-27 | 12.378,513900 | +0,34% |
| 2006-02-24 | 12.336,373600 | -0,11% |
| 2006-02-23 | 12.350,507600 | +1,09% |
| 2006-02-22 | 12.217,553800 | -0,16% |
| 2006-02-21 | 12.237,377100 | +0,86% |
| 2006-02-20 | 12.132,752500 | -0,43% |
| 2006-02-17 | 12.184,611300 | -0,18% |
| 2006-02-16 | 12.206,333900 | +0,27% |
| 2006-02-15 | 12.173,907400 | -0,12% |
| 2006-02-14 | 12.188,979200 | +0,75% |
| 2006-02-13 | 12.098,601700 | -0,86% |
| 2006-02-10 | 12.203,101200 | +0,10% |
| 2006-02-09 | 12.190,624500 | +0,45% |
| 2006-02-08 | 12.136,347000 | -0,99% |
| 2006-02-07 | 12.257,816400 | +0,02% |
| 2006-02-06 | 12.255,792700 | +0,07% |
| 2006-02-03 | 12.246,870900 | -0,70% |
| 2006-02-02 | 12.333,209000 | +0,75% |
| 2006-02-01 | 12.240,938700 | -0,28% |
| 2006-01-31 | 12.275,025200 | +0,16% |
| 2006-01-30 | 12.254,951600 | +0,77% |
| 2006-01-27 | 12.161,477300 | +1,81% |
| 2006-01-26 | 11.944,747100 | +0,80% |
| 2006-01-25 | 11.849,605000 | +0,00% |
| 2006-01-24 | 11.849,457600 | +0,57% |
| 2006-01-23 | 11.782,810200 | -1,44% |
| 2006-01-20 | 11.955,256800 | +0,35% |
| 2006-01-19 | 11.913,315300 | +0,24% |
| 2006-01-18 | 11.884,671300 | -1,26% |
| 2006-01-17 | 12.036,527400 | -0,70% |
| 2006-01-16 | 12.120,942100 | -0,58% |
| 2006-01-13 | 12.191,800200 | -0,11% |
| 2006-01-12 | 12.204,973300 | +0,45% |
| 2006-01-11 | 12.150,697300 | +0,21% |
| 2006-01-10 | 12.125,331800 | -0,37% |
| 2006-01-09 | 12.170,801400 | +0,42% |
| 2006-01-06 | 12.120,067500 | -0,01% |
| 2006-01-05 | 12.121,129600 | +0,53% |
| 2006-01-04 | 12.057,349200 | +0,96% |
| 2006-01-03 | 11.942,275100 | -0,06% |
| 2006-01-02 | 11.949,734500 | -0,10% |
| 2005-12-30 | 11.961,710800 | -0,39% |
| 2005-12-29 | 12.008,167800 | +0,25% |
| 2005-12-28 | 11.977,677300 | +0,31% |
| 2005-12-27 | 11.940,560300 | +0,19% |
| 2005-12-23 | 11.917,479200 | +0,11% |
| 2005-12-22 | 11.904,107500 | +0,30% |
| 2005-12-21 | 11.868,884900 | +0,69% |
| 2005-12-20 | 11.787,088900 | +0,30% |
| 2005-12-19 | 11.751,839500 | +0,66% |
| 2005-12-16 | 11.674,584900 | -0,18% |
| 2005-12-15 | 11.695,379000 | -0,36% |
| 2005-12-14 | 11.737,074200 | -0,31% |
| 2005-12-13 | 11.774,021700 | +0,23% |
| 2005-12-12 | 11.746,785000 | +0,68% |
| 2005-12-09 | 11.667,628900 | +0,45% |
| 2005-12-08 | 11.615,272300 | -0,80% |
| 2005-12-07 | 11.709,212700 | +0,31% |
| 2005-12-06 | 11.673,147200 | -0,44% |
| 2005-12-05 | 11.725,291000 | +0,46% |
| 2005-12-02 | 11.671,781900 | +1,34% |
| 2005-12-01 | 11.517,775500 | +0,22% |
| 2005-11-30 | 11.492,970700 | +0,02% |
| 2005-11-29 | 11.490,954400 | -0,41% |
| 2005-11-28 | 11.538,337900 | +0,55% |
| 2005-11-25 | 11.475,296300 | +0,03% |
| 2005-11-24 | 11.471,378800 | +0,35% |
| 2005-11-23 | 11.431,361000 | +0,13% |
| 2005-11-22 | 11.416,040900 | +0,36% |
| 2005-11-21 | 11.375,070200 | +0,50% |
| 2005-11-18 | 11.318,650900 | +0,75% |
| 2005-11-17 | 11.233,974400 | +0,33% |
| 2005-11-16 | 11.196,793300 | +0,09% |
| 2005-11-15 | 11.187,159900 | -0,02% |
| 2005-11-14 | 11.188,926000 | +0,39% |
| 2005-11-11 | 11.145,238000 | +0,36% |
| 2005-11-10 | 11.105,201400 | 0,00% |
| 2005-11-09 | 11.105,367400 | -0,01% |
| 2005-11-08 | 11.106,178700 | +0,04% |
| 2005-11-07 | 11.101,290000 | -0,05% |
| 2005-11-05 | 11.106,712800 | +0,02% |
| 2005-11-04 | 11.104,674500 | +0,72% |
| 2005-11-03 | 11.025,824700 | +0,30% |
| 2005-11-02 | 10.993,381700 | +2,06% |
| 2005-10-28 | 10.771,342900 | -0,83% |
| 2005-10-27 | 10.861,435500 | +0,05% |
| 2005-10-26 | 10.856,532800 | +0,05% |
| 2005-10-25 | 10.851,630400 | +0,91% |
| 2005-10-24 | 10.753,571000 | -0,21% |
| 2005-10-21 | 10.775,726400 | -0,23% |
| 2005-10-20 | 10.800,212700 | +0,02% |
| 2005-10-19 | 10.798,094400 | -0,73% |
| 2005-10-18 | 10.877,681800 | +0,05% |
| 2005-10-17 | 10.872,723900 | +0,34% |
| 2005-10-14 | 10.836,348800 | -0,14% |
| 2005-10-13 | 10.851,338300 | -0,43% |
| 2005-10-12 | 10.897,678700 | -0,13% |
| 2005-10-11 | 10.911,721900 | +0,48% |
| 2005-10-10 | 10.859,679500 | +0,01% |
| 2005-10-07 | 10.859,052100 | -0,52% |
| 2005-10-06 | 10.915,843000 | -1,24% |
| 2005-10-05 | 11.052,437000 | -0,16% |
| 2005-10-04 | 11.070,289300 | +0,50% |
| 2005-10-03 | 11.014,992300 | +0,14% |
| 2005-09-30 | 10.999,210000 | +0,03% |
| 2005-09-29 | 10.996,159000 | +0,70% |
| 2005-09-28 | 10.920,200800 | +0,20% |
| 2005-09-27 | 10.898,123700 | +0,42% |
| 2005-09-26 | 10.852,296300 | +0,60% |
| 2005-09-23 | 10.787,955800 | +0,01% |
| 2005-09-22 | 10.786,772100 | -0,61% |
| 2005-09-21 | 10.853,038200 | +0,09% |
| 2005-09-20 | 10.843,308100 | +0,16% |
| 2005-09-19 | 10.825,977400 | +0,42% |
| 2005-09-16 | 10.780,632200 | -0,02% |
| 2005-09-15 | 10.783,247700 | +0,30% |
| 2005-09-14 | 10.750,713700 | -0,47% |
| 2005-09-13 | 10.801,777700 | -0,02% |
| 2005-09-12 | 10.803,435100 | +0,66% |
| 2005-09-09 | 10.732,858300 | +0,22% |
| 2005-09-08 | 10.708,851800 | -0,01% |
| 2005-09-07 | 10.709,563000 | +0,55% |
| 2005-09-06 | 10.651,374300 | +0,15% |
| 2005-09-05 | 10.635,912000 | -0,01% |
| 2005-09-02 | 10.637,163300 | +0,21% |
| 2005-09-01 | 10.615,069600 | +0,51% |
| 2005-08-31 | 10.561,634500 | -0,16% |
| 2005-08-30 | 10.578,486700 | +0,49% |
| 2005-08-29 | 10.526,939800 | -0,49% |
| 2005-08-26 | 10.578,440500 | -0,10% |
| 2005-08-25 | 10.588,682800 | -0,34% |
| 2005-08-24 | 10.624,536500 | -0,18% |
| 2005-08-23 | 10.643,247600 | +0,11% |
| 2005-08-22 | 10.631,525500 | +0,58% |
| 2005-08-19 | 10.569,967500 | -0,13% |
| 2005-08-18 | 10.583,945900 | +0,07% |
| 2005-08-17 | 10.577,059700 | -0,40% |
| 2005-08-16 | 10.619,538200 | +0,10% |
| 2005-08-15 | 10.608,889500 | -0,19% |
| 2005-08-12 | 10.629,050700 | +0,11% |
| 2005-08-11 | 10.617,369200 | +0,53% |
| 2005-08-10 | 10.561,085400 | +0,68% |
| 2005-08-09 | 10.489,511800 | +0,26% |
| 2005-08-08 | 10.462,121700 | -0,19% |
| 2005-08-05 | 10.482,255600 | -0,50% |
| 2005-08-04 | 10.535,150400 | -0,13% |
| 2005-08-03 | 10.548,363400 | +0,47% |
| 2005-08-02 | 10.498,635300 | -0,01% |
| 2005-08-01 | 10.499,326800 | -0,04% |
| 2005-07-29 | 10.503,318000 | +0,32% |
| 2005-07-28 | 10.469,849700 | +0,15% |
| 2005-07-27 | 10.454,403600 | +0,23% |
| 2005-07-26 | 10.430,338500 | -0,07% |
| 2005-07-25 | 10.437,676000 | +0,18% |
| 2005-07-22 | 10.418,840100 | -0,19% |
| 2005-07-21 | 10.438,526800 | +0,01% |
| 2005-07-20 | 10.437,315100 | +0,40% |
| 2005-07-19 | 10.396,205200 | -0,09% |
| 2005-07-18 | 10.405,734000 | +0,11% |
| 2005-07-15 | 10.394,462800 | +0,16% |
| 2005-07-14 | 10.378,018900 | +0,32% |
| 2005-07-13 | 10.344,546700 | -0,01% |
| 2005-07-12 | 10.345,598700 | +0,26% |
| 2005-07-11 | 10.318,760500 | +0,68% |
| 2005-07-08 | 10.248,603100 | -0,18% |
| 2005-07-07 | 10.267,314700 | -0,07% |
| 2005-07-06 | 10.274,688500 | +0,10% |
| 2005-07-05 | 10.263,936200 | 0,00% |
| 2005-07-04 | 10.264,165600 | +0,27% |
| 2005-07-01 | 10.236,766000 | -0,01% |
| 2005-06-30 | 10.237,435400 | +0,08% |
| 2005-06-29 | 10.229,742100 | +0,36% |
| 2005-06-28 | 10.192,747900 | 0,00% |
| 2005-06-27 | 10.192,753000 | -0,41% |
| 2005-06-24 | 10.234,568600 | -0,19% |
| 2005-06-23 | 10.254,526000 | 0,00% |
| 2005-06-22 | 10.254,534800 | +0,13% |
| 2005-06-21 | 10.241,243500 | -0,08% |
| 2005-06-20 | 10.249,801600 | +0,22% |
| 2005-06-17 | 10.227,026800 | +0,27% |
| 2005-06-16 | 10.199,484000 | -0,01% |
| 2005-06-15 | 10.200,439400 | +0,19% |
| 2005-06-14 | 10.181,411000 | +0,13% |
| 2005-06-13 | 10.168,082600 | +0,09% |
| 2005-06-10 | 10.158,908700 | +0,30% |
| 2005-06-09 | 10.128,479100 | -0,22% |
| 2005-06-08 | 10.150,436400 | +0,23% |
| 2005-06-07 | 10.126,656200 | -0,09% |
| 2005-06-06 | 10.136,124600 | -0,15% |
| 2005-06-03 | 10.151,231600 | +0,09% |
| 2005-06-02 | 10.141,701800 | +0,32% |
| 2005-06-01 | 10.109,371400 | -0,09% |
| 2005-05-31 | 10.118,856000 | +0,11% |
| 2005-05-30 | 10.107,424400 | +0,14% |
| 2005-05-27 | 10.093,077600 | +0,36% |
| 2005-05-26 | 10.056,944400 | -0,08% |
| 2005-05-25 | 10.064,537000 | -0,24% |
| 2005-05-24 | 10.088,247700 | +0,12% |
| 2005-05-23 | 10.075,861000 | +0,10% |
| 2005-05-20 | 10.065,298500 | -0,02% |
| 2005-05-19 | 10.067,160400 | +0,53% |
| 2005-05-18 | 10.013,922300 | +0,14% |
| 2005-05-17 | 9.999,631200 | -0,06% |
| 2005-05-13 | 10.005,164000 | -0,04% |
| 2005-05-12 | 10.009,553800 | -0,03% |
| 2005-05-11 | 10.013,040100 | -0,28% |
| 2005-05-10 | 10.041,496600 | +0,05% |
| 2005-05-09 | 10.036,704800 | 0,00% |
| 2005-05-06 | 10.036,878400 | +0,21% |
| 2005-05-05 | 10.015,636200 | +0,19% |
| 2005-05-04 | 9.996,592800 | +0,04% |
| 2005-05-03 | 9.992,748600 | +0,17% |
| 2005-05-02 | 9.975,604600 | +0,17% |
| 2005-04-29 | 9.958,397600 | -0,05% |
| 2005-04-28 | 9.963,101500 | -0,08% |
| 2005-04-27 | 9.970,655600 | -0,12% |
| 2005-04-26 | 9.982,960100 | +0,10% |
| 2005-04-25 | 9.973,415100 | +0,09% |
| 2005-04-22 | 9.964,729000 | +0,29% |
| 2005-04-21 | 9.936,183200 | -0,30% |
| 2005-04-20 | 9.966,535500 | +0,03% |
| 2005-04-19 | 9.963,650100 | +0,26% |
| 2005-04-18 | 9.937,954000 | -0,76% |
| 2005-04-15 | 10.014,158000 | -0,40% |
| 2005-04-14 | 10.054,015200 | -0,23% |
| 2005-04-13 | 10.076,774600 | -0,04% |
| 2005-04-12 | 10.080,483600 | -0,12% |
| 2005-04-11 | 10.092,875700 | -0,26% |
| 2005-04-08 | 10.118,867200 | +0,23% |
| 2005-04-07 | 10.096,044500 | +0,07% |
| 2005-04-06 | 10.088,559400 | +0,27% |
| 2005-04-05 | 10.060,985100 | +0,10% |
| 2005-04-04 | 10.050,509500 | -0,13% |
| 2005-04-01 | 10.063,731400 | +0,08% |
| 2005-03-31 | 10.056,128800 | +0,27% |
| 2005-03-30 | 10.029,503000 | -0,05% |
| 2005-03-29 | 10.034,225600 | +0,23% |
| 2005-03-25 | 10.011,317400 | +0,02% |
| 2005-03-24 | 10.009,389000 | -0,03% |
| 2005-03-23 | 10.012,210500 | -0,14% |
| 2005-03-22 | 10.026,404600 | -0,18% |
| 2005-03-21 | 10.044,400400 | +0,07% |
| 2005-03-19 | 10.037,644100 | +0,02% |
| 2005-03-18 | 10.035,690300 | +0,25% |
| 2005-03-17 | 10.010,936800 | -0,49% |
| 2005-03-16 | 10.060,281500 | -0,04% |
| 2005-03-11 | 10.064,770500 | 0,00% |
| 2005-03-10 | 10.065,105700 | -0,36% |
| 2005-03-09 | 10.101,153800 | -0,02% |
| 2005-03-08 | 10.103,003700 | +0,06% |
| 2005-03-07 | 10.097,323300 | +0,42% |
| 2005-03-04 | 10.055,372600 | +0,02% |
| 2005-03-03 | 10.053,453000 | +0,20% |
| 2005-03-02 | 10.033,442600 | +0,27% |
| 2005-03-01 | 10.006,781400 | -0,03% |
| 2005-02-28 | 10.009,583100 | +0,47% |
| 2005-02-25 | 9.962,844900 | +0,28% |
| 2005-02-24 | 9.935,229200 | +0,06% |
| 2005-02-23 | 9.929,462200 | -0,39% |
| 2005-02-22 | 9.967,869900 | -0,09% |
| 2005-02-21 | 9.976,829900 | +0,08% |
| 2005-02-18 | 9.969,036200 | +0,00% |
| 2005-02-17 | 9.968,971600 | -0,09% |
| 2005-02-16 | 9.978,406700 | +0,06% |
| 2005-02-15 | 9.972,642500 | -0,11% |
| 2005-02-14 | 9.983,978000 | +0,41% |
| 2005-02-11 | 9.942,936400 | +0,05% |
| 2005-02-10 | 9.937,557400 | -0,06% |
| 2005-02-09 | 9.943,875400 | -0,01% |
| 2005-02-08 | 9.944,759500 | +0,05% |
| 2005-02-07 | 9.939,729500 | +0,37% |
| 2005-02-04 | 9.902,952300 | -0,17% |
| 2005-02-03 | 9.919,980700 | +0,10% |
| 2005-02-02 | 9.910,410600 | +0,23% |
| 2005-02-01 | 9.887,539900 | +0,20% |
| 2005-01-31 | 9.867,548500 | -0,03% |
| 2005-01-28 | 9.870,236400 | +0,02% |
| 2005-01-27 | 9.868,264600 | -0,07% |
| 2005-01-26 | 9.874,842800 | +0,25% |
| 2005-01-25 | 9.850,071300 | -0,05% |
| 2005-01-24 | 9.854,748400 | -0,02% |
| 2005-01-21 | 9.856,430400 | -0,46% |
| 2005-01-20 | 9.901,958000 | -0,08% |
| 2005-01-19 | 9.909,480300 | +0,12% |
| 2005-01-18 | 9.898,011000 | -0,02% |
| 2005-01-17 | 9.899,840800 | +0,18% |
| 2005-01-14 | 9.881,581700 | -0,07% |
| 2005-01-13 | 9.888,161200 | -0,10% |
| 2005-01-12 | 9.897,590500 | -0,32% |
| 2005-01-11 | 9.928,905800 | +0,15% |
| 2005-01-10 | 9.914,058600 | -0,01% |
| 2005-01-07 | 9.915,063600 | +0,05% |
| 2005-01-06 | 9.910,307100 | -0,08% |
| 2005-01-05 | 9.917,871800 | -0,23% |
| 2005-01-04 | 9.940,587400 | +0,06% |
| 2005-01-03 | 9.934,805300 | +0,01% |
| 2004-12-31 | 9.933,543300 | +0,01% |
| 2004-12-30 | 9.932,605300 | +0,18% |
| 2004-12-29 | 9.914,491800 | +0,13% |
| 2004-12-28 | 9.902,077100 | +0,01% |
| 2004-12-27 | 9.901,093100 | +0,29% |
| 2004-12-23 | 9.872,300800 | +0,16% |
| 2004-12-22 | 9.856,051000 | +0,25% |
| 2004-12-21 | 9.831,299500 | +0,11% |
| 2004-12-20 | 9.820,764000 | -0,17% |
| 2004-12-18 | 9.837,639900 | +0,02% |
| 2004-12-17 | 9.835,670500 | +0,27% |
| 2004-12-16 | 9.808,914800 | -0,07% |
| 2004-12-15 | 9.815,475800 | +0,16% |
| 2004-12-14 | 9.800,152200 | +0,33% |
| 2004-12-13 | 9.767,779300 | +0,17% |
| 2004-12-10 | 9.751,405900 | -0,03% |
| 2004-12-09 | 9.754,107800 | -0,14% |
| 2004-12-08 | 9.767,701200 | +0,02% |
| 2004-12-07 | 9.765,726000 | -0,14% |
| 2004-12-06 | 9.778,969500 | -0,15% |
| 2004-12-03 | 9.793,984300 | +0,21% |
| 2004-12-02 | 9.773,923300 | +0,51% |
| 2004-12-01 | 9.724,429800 | -0,19% |
| 2004-11-30 | 9.743,400900 | -0,13% |
| 2004-11-29 | 9.755,636400 | +0,21% |
| 2004-11-26 | 9.735,500300 | +0,05% |
| 2004-11-25 | 9.730,693800 | +0,05% |
| 2004-11-24 | 9.725,787100 | +0,01% |
| 2004-11-23 | 9.724,780000 | +0,12% |
| 2004-11-22 | 9.713,242100 | -0,40% |
| 2004-11-19 | 9.751,938200 | +0,00% |
| 2004-11-18 | 9.751,883300 | +0,13% |
| 2004-11-17 | 9.739,416100 | -0,17% |
| 2004-11-16 | 9.755,553500 | -0,10% |
| 2004-11-15 | 9.764,893200 | +0,33% |
| 2004-11-12 | 9.733,123800 | +0,33% |
| 2004-11-11 | 9.700,642700 | -0,16% |
| 2004-11-10 | 9.715,766100 | -0,03% |
| 2004-11-09 | 9.718,883100 | -0,02% |
| 2004-11-08 | 9.721,019900 | +0,01% |
| 2004-11-05 | 9.719,882700 | +0,27% |
| 2004-11-04 | 9.693,318800 | +0,16% |
| 2004-11-03 | 9.678,038600 | +0,10% |
| 2004-11-02 | 9.668,595000 | +0,25% |
| 2004-10-29 | 9.644,132200 | +0,05% |
| 2004-10-28 | 9.639,275000 | +0,38% |
| 2004-10-27 | 9.603,113700 | +0,13% |
| 2004-10-26 | 9.590,689400 | -0,09% |
| 2004-10-25 | 9.599,117300 | -0,11% |
| 2004-10-22 | 9.610,113600 | +0,05% |
| 2004-10-21 | 9.605,471300 | -0,19% |
| 2004-10-20 | 9.623,384100 | -0,20% |
| 2004-10-19 | 9.642,271200 | +0,12% |
| 2004-10-18 | 9.630,285300 | +0,06% |
| 2004-10-15 | 9.624,775900 | -0,18% |
| 2004-10-14 | 9.641,764200 | -0,20% |
| 2004-10-13 | 9.660,653700 | -0,10% |
| 2004-10-12 | 9.669,993200 | -0,13% |
| 2004-10-11 | 9.682,182700 | -0,22% |
| 2004-10-08 | 9.703,227600 | -0,04% |
| 2004-10-07 | 9.706,893400 | +0,05% |
| 2004-10-06 | 9.702,113200 | +0,11% |
| 2004-10-05 | 9.691,554600 | +0,08% |
| 2004-10-04 | 9.683,819100 | +0,61% |
| 2004-10-01 | 9.625,541500 | +0,05% |
| 2004-09-30 | 9.620,692700 | +0,12% |
| 2004-09-29 | 9.609,179900 | +0,06% |
| 2004-09-28 | 9.603,366700 | -0,12% |
| 2004-09-27 | 9.614,653400 | +0,03% |
| 2004-09-24 | 9.611,492500 | -0,19% |
| 2004-09-23 | 9.630,213400 | -0,24% |
| 2004-09-22 | 9.653,795100 | +0,05% |
| 2004-09-21 | 9.648,878100 | -0,09% |
| 2004-09-20 | 9.657,260300 | +0,06% |
| 2004-09-17 | 9.651,169800 | -0,01% |
| 2004-09-16 | 9.652,008300 | -0,26% |
| 2004-09-15 | 9.677,489100 | -0,01% |
| 2004-09-14 | 9.678,311100 | +0,17% |
| 2004-09-13 | 9.662,062600 | +0,23% |
| 2004-09-10 | 9.639,710700 | -0,18% |
| 2004-09-09 | 9.657,332300 | -0,20% |
| 2004-09-08 | 9.676,322500 | +0,05% |
| 2004-09-07 | 9.671,446300 | +0,08% |
| 2004-09-06 | 9.663,719800 | +0,33% |
| 2004-09-03 | 9.631,959500 | +0,06% |
| 2004-09-02 | 9.626,161000 | +0,09% |
| 2004-09-01 | 9.617,452400 | -0,02% |
| 2004-08-31 | 9.619,232200 | -0,19% |
| 2004-08-30 | 9.637,158000 | +0,05% |
| 2004-08-27 | 9.632,020100 | +0,11% |
| 2004-08-26 | 9.621,434200 | +0,05% |
| 2004-08-25 | 9.616,242500 | +0,12% |
| 2004-08-24 | 9.604,723400 | +0,13% |
| 2004-08-23 | 9.592,210000 | +0,09% |
| 2004-08-19 | 9.583,395300 | +0,22% |
| 2004-08-18 | 9.562,555300 | +0,03% |
| 2004-08-17 | 9.559,640000 | +0,20% |
| 2004-08-16 | 9.540,378600 | -0,02% |
| 2004-08-13 | 9.541,994300 | -0,33% |
| 2004-08-12 | 9.573,211500 | -0,08% |
| 2004-08-11 | 9.580,679900 | +0,28% |
| 2004-08-10 | 9.553,830700 | +0,03% |
| 2004-08-09 | 9.550,847800 | -0,34% |
| 2004-08-06 | 9.583,666000 | -0,10% |
| 2004-08-05 | 9.593,606700 | -0,14% |
| 2004-08-04 | 9.607,224900 | -0,11% |
| 2004-08-03 | 9.617,605600 | -0,12% |
| 2004-08-02 | 9.628,972600 | -0,18% |
| 2004-07-30 | 9.646,676000 | +0,10% |
| 2004-07-29 | 9.637,214900 | +0,05% |
| 2004-07-28 | 9.632,092800 | +0,05% |
| 2004-07-27 | 9.627,140900 | +0,01% |
| 2004-07-26 | 9.626,091900 | -0,04% |
| 2004-07-23 | 9.630,414200 | +0,02% |
| 2004-07-22 | 9.628,289900 | -0,17% |
| 2004-07-21 | 9.644,306600 | +0,35% |
| 2004-07-20 | 9.610,973700 | -0,13% |
| 2004-07-19 | 9.623,231100 | -0,04% |
| 2004-07-16 | 9.626,899600 | -0,11% |
| 2004-07-15 | 9.637,324500 | +0,00% |
| 2004-07-14 | 9.637,200000 | -0,02% |
| 2004-07-13 | 9.639,320000 | -0,16% |
| 2004-07-12 | 9.654,383300 | +0,21% |
| 2004-07-09 | 9.633,762300 | +0,08% |
| 2004-07-08 | 9.626,059500 | -0,04% |
| 2004-07-07 | 9.629,755400 | -0,20% |
| 2004-07-06 | 9.649,525500 | -0,06% |
| 2004-07-05 | 9.655,031900 | -0,32% |
| 2004-07-02 | 9.685,789000 | +0,02% |
| 2004-07-01 | 9.683,534100 | -0,36% |
| 2004-06-30 | 9.718,500100 | +0,03% |
| 2004-06-29 | 9.715,148000 | -0,43% |
| 2004-06-28 | 9.757,420200 | – |