Aktuális árfolyam
10.309,5727
2007-11-30
Eszközérték
1.805 M
Forint
Hozam (Összes)
+4,84%
Évesített hozam (CAGR)
+2,39%
Maximum ár
10.309,5727
Minimum ár
9.650,7073
Volatilitás
3,03%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2007-11-30 | 10.309,572699 | +0,03% |
| 2007-11-29 | 10.306,085110 | +0,02% |
| 2007-11-28 | 10.304,444369 | +0,02% |
| 2007-11-27 | 10.302,803611 | +0,02% |
| 2007-11-26 | 10.301,160090 | +0,05% |
| 2007-11-23 | 10.296,240608 | +0,02% |
| 2007-11-22 | 10.294,599856 | +0,02% |
| 2007-11-21 | 10.292,959104 | +0,02% |
| 2007-11-20 | 10.291,318352 | +0,02% |
| 2007-11-19 | 10.289,674830 | +0,06% |
| 2007-11-15 | 10.283,114597 | +0,02% |
| 2007-11-14 | 10.281,473845 | +0,02% |
| 2007-11-13 | 10.279,833093 | +0,02% |
| 2007-11-12 | 10.278,189577 | +0,05% |
| 2007-11-09 | 10.273,270090 | +0,02% |
| 2007-11-08 | 10.271,629338 | +0,02% |
| 2007-11-07 | 10.269,988580 | +0,02% |
| 2007-11-06 | 10.268,362092 | +0,02% |
| 2007-11-05 | 10.266,715829 | +0,08% |
| 2007-10-31 | 10.258,517607 | +0,02% |
| 2007-10-30 | 10.256,876867 | +0,02% |
| 2007-10-29 | 10.255,234744 | +0,03% |
| 2007-10-27 | 10.251,954627 | +0,02% |
| 2007-10-26 | 10.250,313875 | +0,02% |
| 2007-10-25 | 10.248,673134 | +0,02% |
| 2007-10-24 | 10.247,028254 | +0,06% |
| 2007-10-20 | 10.240,469402 | +0,02% |
| 2007-10-19 | 10.238,828656 | +0,02% |
| 2007-10-18 | 10.237,187915 | +0,02% |
| 2007-10-17 | 10.235,547163 | +0,02% |
| 2007-10-16 | 10.233,906416 | +0,02% |
| 2007-10-15 | 10.232,262912 | +0,05% |
| 2007-10-12 | 10.227,343431 | +0,02% |
| 2007-10-11 | 10.225,702684 | +0,02% |
| 2007-10-10 | 10.224,061938 | +0,02% |
| 2007-10-09 | 10.222,421191 | +0,02% |
| 2007-10-08 | 10.220,777687 | +0,05% |
| 2007-10-05 | 10.215,858211 | +0,02% |
| 2007-10-04 | 10.214,217459 | +0,02% |
| 2007-10-03 | 10.212,576719 | +0,02% |
| 2007-10-02 | 10.210,950248 | +0,02% |
| 2007-10-01 | 10.209,306755 | +0,05% |
| 2007-09-28 | 10.204,387279 | +0,02% |
| 2007-09-27 | 10.202,746538 | +0,02% |
| 2007-09-26 | 10.201,105798 | +0,02% |
| 2007-09-25 | 10.199,465005 | +0,02% |
| 2007-09-24 | 10.197,821353 | +0,05% |
| 2007-09-21 | 10.192,901831 | +0,02% |
| 2007-09-20 | 10.191,261033 | +0,02% |
| 2007-09-19 | 10.189,620241 | +0,02% |
| 2007-09-18 | 10.187,979449 | +0,02% |
| 2007-09-17 | 10.186,335796 | +0,05% |
| 2007-09-14 | 10.181,416269 | +0,02% |
| 2007-09-13 | 10.179,775477 | +0,02% |
| 2007-09-12 | 10.178,134679 | +0,02% |
| 2007-09-11 | 10.176,493882 | +0,02% |
| 2007-09-10 | 10.174,850246 | +0,05% |
| 2007-09-07 | 10.169,930719 | +0,02% |
| 2007-09-06 | 10.168,289921 | +0,02% |
| 2007-09-05 | 10.166,649123 | +0,02% |
| 2007-09-04 | 10.165,022589 | +0,02% |
| 2007-09-03 | 10.163,378965 | +0,05% |
| 2007-08-31 | 10.158,459438 | +0,02% |
| 2007-08-30 | 10.156,818652 | +0,02% |
| 2007-08-29 | 10.155,177865 | +0,02% |
| 2007-08-28 | 10.153,537079 | +0,02% |
| 2007-08-27 | 10.151,893449 | +0,05% |
| 2007-08-24 | 10.146,973922 | +0,02% |
| 2007-08-23 | 10.145,333135 | +0,02% |
| 2007-08-22 | 10.143,692349 | +0,02% |
| 2007-08-21 | 10.142,047291 | +0,06% |
| 2007-08-17 | 10.135,488400 | +0,02% |
| 2007-08-16 | 10.133,847608 | +0,02% |
| 2007-08-15 | 10.132,206827 | +0,02% |
| 2007-08-14 | 10.130,566035 | +0,02% |
| 2007-08-13 | 10.128,922405 | +0,05% |
| 2007-08-10 | 10.124,002884 | +0,02% |
| 2007-08-09 | 10.122,362097 | +0,02% |
| 2007-08-08 | 10.120,721311 | +0,02% |
| 2007-08-07 | 10.119,080519 | +0,02% |
| 2007-08-06 | 10.117,436889 | +0,05% |
| 2007-08-03 | 10.112,517367 | +0,02% |
| 2007-08-02 | 10.110,890851 | +0,02% |
| 2007-08-01 | 10.109,250064 | +0,02% |
| 2007-07-31 | 10.107,609289 | +0,02% |
| 2007-07-30 | 10.105,965671 | +0,05% |
| 2007-07-27 | 10.101,046155 | +0,02% |
| 2007-07-26 | 10.099,405369 | +0,02% |
| 2007-07-25 | 10.097,764582 | +0,02% |
| 2007-07-24 | 10.096,123807 | +0,02% |
| 2007-07-23 | 10.094,480189 | +0,05% |
| 2007-07-20 | 10.089,560679 | +0,02% |
| 2007-07-19 | 10.087,919892 | +0,02% |
| 2007-07-18 | 10.086,279112 | +0,02% |
| 2007-07-17 | 10.084,638331 | +0,02% |
| 2007-07-16 | 10.082,994712 | +0,05% |
| 2007-07-13 | 10.078,075197 | +0,02% |
| 2007-07-12 | 10.076,434416 | +0,02% |
| 2007-07-11 | 10.074,793630 | +0,02% |
| 2007-07-10 | 10.073,152843 | +0,02% |
| 2007-07-09 | 10.071,509230 | +0,05% |
| 2007-07-06 | 10.066,589709 | +0,02% |
| 2007-07-05 | 10.064,948934 | +0,02% |
| 2007-07-04 | 10.063,308148 | +0,02% |
| 2007-07-03 | 10.061,681631 | +0,02% |
| 2007-07-02 | 10.060,038041 | +0,05% |
| 2007-06-29 | 10.055,118525 | +0,02% |
| 2007-06-28 | 10.053,477750 | +0,02% |
| 2007-06-27 | 10.051,836970 | +0,02% |
| 2007-06-26 | 10.050,196143 | +0,02% |
| 2007-06-25 | 10.048,552382 | +0,05% |
| 2007-06-22 | 10.043,632821 | +0,02% |
| 2007-06-21 | 10.041,991989 | +0,02% |
| 2007-06-20 | 10.040,351162 | +0,02% |
| 2007-06-19 | 10.038,710336 | +0,02% |
| 2007-06-18 | 10.037,066575 | +0,05% |
| 2007-06-15 | 10.032,147013 | +0,02% |
| 2007-06-14 | 10.030,506181 | +0,02% |
| 2007-06-13 | 10.028,865361 | +0,02% |
| 2007-06-12 | 10.027,224528 | +0,02% |
| 2007-06-11 | 10.025,580767 | +0,05% |
| 2007-06-08 | 10.020,661206 | +0,02% |
| 2007-06-07 | 10.019,020379 | +0,02% |
| 2007-06-06 | 10.017,379553 | +0,02% |
| 2007-06-05 | 10.015,738715 | +0,02% |
| 2007-06-04 | 10.014,109241 | +0,05% |
| 2007-06-01 | 10.009,189679 | +0,02% |
| 2007-05-31 | 10.007,548859 | +0,02% |
| 2007-05-30 | 10.005,908032 | +0,02% |
| 2007-05-29 | 10.004,262844 | +0,07% |
| 2007-05-25 | 9.997,703918 | +0,02% |
| 2007-05-24 | 9.996,063091 | +0,02% |
| 2007-05-23 | 9.994,422265 | +0,02% |
| 2007-05-22 | 9.992,781450 | +0,02% |
| 2007-05-21 | 9.991,137711 | +0,05% |
| 2007-05-18 | 9.986,218156 | +0,02% |
| 2007-05-17 | 9.984,577330 | +0,02% |
| 2007-05-16 | 9.982,936503 | +0,02% |
| 2007-05-15 | 9.981,295677 | +0,02% |
| 2007-05-14 | 9.979,651944 | +0,05% |
| 2007-05-11 | 9.974,732388 | +0,02% |
| 2007-05-10 | 9.973,091562 | +0,02% |
| 2007-05-09 | 9.971,450741 | +0,02% |
| 2007-05-08 | 9.969,809915 | +0,02% |
| 2007-05-07 | 9.968,166177 | +0,05% |
| 2007-05-04 | 9.963,246615 | +0,02% |
| 2007-05-03 | 9.961,620070 | +0,02% |
| 2007-05-02 | 9.959,973448 | +0,08% |
| 2007-04-27 | 9.951,775163 | +0,02% |
| 2007-04-26 | 9.950,134348 | +0,02% |
| 2007-04-25 | 9.948,493528 | +0,02% |
| 2007-04-24 | 9.946,852707 | +0,02% |
| 2007-04-23 | 9.945,210436 | +0,03% |
| 2007-04-21 | 9.941,930251 | +0,02% |
| 2007-04-20 | 9.940,289436 | +0,02% |
| 2007-04-19 | 9.938,648615 | +0,02% |
| 2007-04-18 | 9.937,007800 | +0,02% |
| 2007-04-17 | 9.935,366985 | +0,02% |
| 2007-04-16 | 9.933,723258 | +0,05% |
| 2007-04-13 | 9.928,803708 | +0,02% |
| 2007-04-12 | 9.927,162888 | +0,02% |
| 2007-04-11 | 9.925,522078 | +0,02% |
| 2007-04-10 | 9.923,876906 | +0,07% |
| 2007-04-06 | 9.917,317981 | +0,02% |
| 2007-04-05 | 9.915,677166 | +0,02% |
| 2007-04-04 | 9.914,036345 | +0,02% |
| 2007-04-03 | 9.912,409800 | +0,02% |
| 2007-04-02 | 9.910,766095 | +0,05% |
| 2007-03-30 | 9.905,846551 | +0,02% |
| 2007-03-29 | 9.904,205742 | +0,02% |
| 2007-03-28 | 9.902,564927 | +0,02% |
| 2007-03-27 | 9.900,924118 | +0,02% |
| 2007-03-26 | 9.899,280419 | +0,05% |
| 2007-03-23 | 9.894,360870 | +0,02% |
| 2007-03-22 | 9.892,720055 | +0,02% |
| 2007-03-21 | 9.891,079240 | +0,02% |
| 2007-03-20 | 9.889,438430 | +0,02% |
| 2007-03-19 | 9.887,791842 | +0,08% |
| 2007-03-14 | 9.879,593558 | +0,02% |
| 2007-03-13 | 9.877,952749 | +0,02% |
| 2007-03-12 | 9.876,310495 | +0,03% |
| 2007-03-10 | 9.873,030315 | +0,02% |
| 2007-03-09 | 9.871,389494 | +0,02% |
| 2007-03-08 | 9.869,782946 | +0,02% |
| 2007-03-07 | 9.868,142131 | +0,02% |
| 2007-03-06 | 9.866,501310 | +0,02% |
| 2007-03-05 | 9.864,857583 | +0,05% |
| 2007-03-02 | 9.859,952309 | +0,02% |
| 2007-03-01 | 9.858,311500 | +0,02% |
| 2007-02-28 | 9.856,670685 | +0,02% |
| 2007-02-27 | 9.855,029870 | +0,02% |
| 2007-02-26 | 9.853,386165 | +0,05% |
| 2007-02-23 | 9.848,466610 | +0,02% |
| 2007-02-22 | 9.846,825801 | +0,02% |
| 2007-02-21 | 9.845,184991 | +0,02% |
| 2007-02-20 | 9.843,544171 | +0,02% |
| 2007-02-19 | 9.841,900467 | +0,05% |
| 2007-02-16 | 9.836,980922 | +0,02% |
| 2007-02-15 | 9.835,340102 | +0,02% |
| 2007-02-14 | 9.833,699293 | +0,02% |
| 2007-02-13 | 9.832,058483 | +0,02% |
| 2007-02-12 | 9.830,414773 | +0,05% |
| 2007-02-09 | 9.825,495223 | +0,02% |
| 2007-02-08 | 9.823,854409 | +0,02% |
| 2007-02-07 | 9.822,213599 | +0,02% |
| 2007-02-06 | 9.820,572784 | +0,02% |
| 2007-02-05 | 9.818,929074 | +0,05% |
| 2007-02-02 | 9.814,023806 | +0,02% |
| 2007-02-01 | 9.812,382991 | +0,02% |
| 2007-01-31 | 9.810,742187 | +0,02% |
| 2007-01-30 | 9.809,101384 | +0,02% |
| 2007-01-29 | 9.807,457691 | +0,05% |
| 2007-01-26 | 9.802,538147 | +0,02% |
| 2007-01-25 | 9.800,897343 | +0,02% |
| 2007-01-24 | 9.799,256534 | +0,02% |
| 2007-01-23 | 9.797,615725 | +0,02% |
| 2007-01-22 | 9.795,972043 | +0,05% |
| 2007-01-19 | 9.791,052499 | +0,02% |
| 2007-01-18 | 9.789,411690 | +0,02% |
| 2007-01-17 | 9.787,770881 | +0,02% |
| 2007-01-16 | 9.786,130066 | +0,02% |
| 2007-01-15 | 9.784,486384 | +0,05% |
| 2007-01-12 | 9.779,566840 | +0,02% |
| 2007-01-11 | 9.777,926037 | +0,02% |
| 2007-01-10 | 9.776,285222 | +0,02% |
| 2007-01-09 | 9.774,644418 | +0,02% |
| 2007-01-08 | 9.773,000731 | +0,05% |
| 2007-01-05 | 9.768,081187 | +0,02% |
| 2007-01-04 | 9.766,440383 | +0,02% |
| 2007-01-03 | 9.764,813844 | +0,02% |
| 2007-01-02 | 9.763,168735 | +0,07% |
| 2006-12-29 | 9.756,609832 | +0,02% |
| 2006-12-28 | 9.754,969022 | +0,02% |
| 2006-12-27 | 9.753,322492 | +0,08% |
| 2006-12-22 | 9.745,124218 | +0,02% |
| 2006-12-21 | 9.743,483415 | +0,02% |
| 2006-12-20 | 9.741,842617 | +0,02% |
| 2006-12-19 | 9.740,201814 | +0,02% |
| 2006-12-18 | 9.738,558144 | +0,05% |
| 2006-12-15 | 9.733,638611 | +0,02% |
| 2006-12-14 | 9.731,997802 | +0,02% |
| 2006-12-13 | 9.730,357004 | +0,02% |
| 2006-12-12 | 9.728,716206 | +0,02% |
| 2006-12-11 | 9.727,072530 | +0,05% |
| 2006-12-08 | 9.722,152998 | +0,02% |
| 2006-12-07 | 9.720,512188 | +0,02% |
| 2006-12-06 | 9.718,871385 | +0,02% |
| 2006-12-05 | 9.717,230593 | +0,02% |
| 2006-12-04 | 9.715,601192 | +0,05% |
| 2006-12-01 | 9.710,672917 | +0,02% |
| 2006-11-30 | 9.709,023035 | -2,98% |
| 2006-11-29 | 10.007,432480 | +0,02% |
| 2006-11-28 | 10.005,841926 | +0,02% |
| 2006-11-27 | 10.004,248517 | +0,05% |
| 2006-11-24 | 9.999,479709 | +0,02% |
| 2006-11-23 | 9.997,889155 | +0,02% |
| 2006-11-22 | 9.996,298600 | +0,02% |
| 2006-11-21 | 9.994,708046 | +0,02% |
| 2006-11-20 | 9.993,114637 | +0,05% |
| 2006-11-17 | 9.988,345829 | +0,02% |
| 2006-11-16 | 9.986,755275 | +0,02% |
| 2006-11-15 | 9.985,164715 | +0,02% |
| 2006-11-14 | 9.983,574166 | +0,02% |
| 2006-11-13 | 9.981,980757 | +0,05% |
| 2006-11-10 | 9.977,211949 | +0,02% |
| 2006-11-09 | 9.975,621389 | +0,02% |
| 2006-11-08 | 9.974,030835 | +0,02% |
| 2006-11-07 | 9.972,440286 | +0,02% |
| 2006-11-06 | 9.970,846877 | +0,05% |
| 2006-11-03 | 9.966,106614 | +0,02% |
| 2006-11-02 | 9.964,514632 | +0,03% |
| 2006-10-31 | 9.961,334957 | +0,02% |
| 2006-10-30 | 9.959,741553 | +0,05% |
| 2006-10-27 | 9.954,972745 | +0,02% |
| 2006-10-26 | 9.953,382197 | +0,02% |
| 2006-10-25 | 9.951,791694 | +0,02% |
| 2006-10-24 | 9.950,197080 | +0,06% |
| 2006-10-20 | 9.943,839191 | +0,02% |
| 2006-10-19 | 9.942,248688 | +0,02% |
| 2006-10-18 | 9.940,658191 | +0,02% |
| 2006-10-17 | 9.939,067688 | +0,02% |
| 2006-10-16 | 9.937,474444 | +0,05% |
| 2006-10-13 | 9.932,705688 | +0,02% |
| 2006-10-12 | 9.931,115185 | +0,02% |
| 2006-10-11 | 9.929,524682 | +0,02% |
| 2006-10-10 | 9.927,934185 | +0,02% |
| 2006-10-09 | 9.926,340941 | +0,05% |
| 2006-10-06 | 9.921,572179 | +0,02% |
| 2006-10-05 | 9.919,981682 | +0,02% |
| 2006-10-04 | 9.918,391179 | +0,02% |
| 2006-10-03 | 9.916,829227 | +0,02% |
| 2006-10-02 | 9.915,235989 | +0,05% |
| 2006-09-29 | 9.910,467232 | +0,02% |
| 2006-09-28 | 9.908,876729 | +0,02% |
| 2006-09-27 | 9.907,286232 | +0,02% |
| 2006-09-26 | 9.905,695838 | +0,02% |
| 2006-09-25 | 9.904,102908 | +0,05% |
| 2006-09-22 | 9.899,334249 | +0,02% |
| 2006-09-21 | 9.897,743849 | +0,02% |
| 2006-09-20 | 9.896,153454 | +0,02% |
| 2006-09-19 | 9.894,563060 | +0,02% |
| 2006-09-18 | 9.892,970119 | +0,05% |
| 2006-09-15 | 9.888,201465 | +0,02% |
| 2006-09-14 | 9.886,611071 | +0,02% |
| 2006-09-13 | 9.885,020671 | +0,02% |
| 2006-09-12 | 9.883,430271 | +0,02% |
| 2006-09-11 | 9.881,837341 | +0,05% |
| 2006-09-08 | 9.877,068682 | +0,02% |
| 2006-09-07 | 9.875,478287 | +0,02% |
| 2006-09-06 | 9.873,887893 | +0,02% |
| 2006-09-05 | 9.872,297493 | +0,02% |
| 2006-09-04 | 9.870,733108 | +0,05% |
| 2006-09-01 | 9.865,964454 | +0,02% |
| 2006-08-31 | 9.864,374060 | +0,02% |
| 2006-08-30 | 9.862,783660 | +0,02% |
| 2006-08-29 | 9.861,193368 | +0,02% |
| 2006-08-28 | 9.859,600741 | +0,05% |
| 2006-08-25 | 9.854,832190 | +0,02% |
| 2006-08-24 | 9.853,241899 | +0,02% |
| 2006-08-23 | 9.851,651601 | +0,02% |
| 2006-08-22 | 9.850,061304 | +0,02% |
| 2006-08-21 | 9.848,468683 | +0,05% |
| 2006-08-18 | 9.843,700126 | +0,02% |
| 2006-08-17 | 9.842,109829 | +0,02% |
| 2006-08-16 | 9.840,519537 | +0,02% |
| 2006-08-15 | 9.838,929246 | +0,02% |
| 2006-08-14 | 9.837,336613 | +0,05% |
| 2006-08-11 | 9.832,568068 | +0,02% |
| 2006-08-10 | 9.830,977770 | +0,02% |
| 2006-08-09 | 9.829,387479 | +0,02% |
| 2006-08-08 | 9.827,797181 | +0,02% |
| 2006-08-07 | 9.826,204554 | +0,05% |
| 2006-08-04 | 9.821,435998 | +0,02% |
| 2006-08-03 | 9.819,845706 | +0,02% |
| 2006-08-02 | 9.818,283960 | +0,02% |
| 2006-08-01 | 9.816,693662 | +0,02% |
| 2006-07-31 | 9.815,101041 | +0,05% |
| 2006-07-28 | 9.810,332490 | +0,02% |
| 2006-07-27 | 9.808,742096 | +0,02% |
| 2006-07-26 | 9.807,151907 | +0,02% |
| 2006-07-25 | 9.805,561707 | +0,02% |
| 2006-07-24 | 9.803,969388 | +0,05% |
| 2006-07-21 | 9.799,200940 | +0,02% |
| 2006-07-20 | 9.797,610751 | +0,02% |
| 2006-07-19 | 9.796,020551 | +0,02% |
| 2006-07-18 | 9.794,430362 | +0,02% |
| 2006-07-17 | 9.792,838043 | +0,05% |
| 2006-07-14 | 9.788,069595 | +0,02% |
| 2006-07-13 | 9.786,479401 | +0,02% |
| 2006-07-12 | 9.784,889206 | +0,02% |
| 2006-07-11 | 9.783,299017 | +0,02% |
| 2006-07-10 | 9.781,706699 | +0,05% |
| 2006-07-07 | 9.776,938245 | +0,02% |
| 2006-07-06 | 9.775,348050 | +0,02% |
| 2006-07-05 | 9.773,757861 | +0,02% |
| 2006-07-04 | 9.772,196218 | +0,02% |
| 2006-07-03 | 9.770,603899 | +0,05% |
| 2006-06-30 | 9.765,835451 | +0,02% |
| 2006-06-29 | 9.764,245256 | +0,02% |
| 2006-06-28 | 9.762,655067 | -0,17% |
| 2006-06-27 | 9.779,550806 | -0,15% |
| 2006-06-26 | 9.794,542663 | +0,04% |
| 2006-06-23 | 9.790,293587 | -0,22% |
| 2006-06-22 | 9.811,974184 | -0,02% |
| 2006-06-21 | 9.814,043152 | -0,18% |
| 2006-06-20 | 9.832,047874 | -0,33% |
| 2006-06-19 | 9.864,844199 | -0,06% |
| 2006-06-16 | 9.871,225848 | +0,12% |
| 2006-06-15 | 9.859,215238 | -0,51% |
| 2006-06-14 | 9.909,842977 | -0,17% |
| 2006-06-13 | 9.926,932329 | -0,08% |
| 2006-06-12 | 9.934,658790 | +0,19% |
| 2006-06-09 | 9.915,645252 | -0,12% |
| 2006-06-08 | 9.927,354160 | -0,08% |
| 2006-06-07 | 9.935,247409 | +0,31% |
| 2006-06-06 | 9.904,100224 | +0,21% |
| 2006-06-02 | 9.883,373323 | -0,23% |
| 2006-06-01 | 9.906,243024 | +0,00% |
| 2006-05-31 | 9.906,042209 | +0,02% |
| 2006-05-30 | 9.903,607045 | +0,17% |
| 2006-05-29 | 9.886,984937 | +0,34% |
| 2006-05-26 | 9.853,647033 | -0,02% |
| 2006-05-25 | 9.855,844364 | +0,14% |
| 2006-05-24 | 9.841,753704 | -0,31% |
| 2006-05-23 | 9.872,056245 | +0,29% |
| 2006-05-22 | 9.843,910379 | -0,12% |
| 2006-05-19 | 9.856,133777 | +0,18% |
| 2006-05-18 | 9.838,212868 | +0,34% |
| 2006-05-17 | 9.804,922890 | -0,68% |
| 2006-05-16 | 9.872,445648 | -0,61% |
| 2006-05-15 | 9.932,795012 | +0,05% |
| 2006-05-12 | 9.927,438836 | -0,05% |
| 2006-05-11 | 9.932,544965 | -0,21% |
| 2006-05-10 | 9.953,722065 | +0,11% |
| 2006-05-09 | 9.943,135730 | +0,54% |
| 2006-05-08 | 9.889,633295 | +0,16% |
| 2006-05-05 | 9.873,914456 | +0,08% |
| 2006-05-04 | 9.866,304550 | +0,10% |
| 2006-05-03 | 9.856,623216 | +0,08% |
| 2006-04-27 | 9.848,462853 | -0,20% |
| 2006-04-26 | 9.868,213634 | +0,49% |
| 2006-04-25 | 9.820,341792 | -0,01% |
| 2006-04-24 | 9.821,371388 | -0,02% |
| 2006-04-21 | 9.823,728232 | +0,13% |
| 2006-04-20 | 9.810,863665 | +0,16% |
| 2006-04-19 | 9.795,658642 | 0,00% |
| 2006-04-18 | 9.795,822375 | -0,07% |
| 2006-04-13 | 9.802,797010 | +0,50% |
| 2006-04-12 | 9.753,685982 | +0,11% |
| 2006-04-11 | 9.742,984177 | +0,09% |
| 2006-04-10 | 9.734,687541 | -0,35% |
| 2006-04-07 | 9.768,867816 | -0,10% |
| 2006-04-06 | 9.778,913800 | -0,19% |
| 2006-04-05 | 9.797,193231 | +0,36% |
| 2006-04-04 | 9.762,342369 | +0,05% |
| 2006-04-03 | 9.757,368578 | +0,21% |
| 2006-03-31 | 9.737,150616 | -0,12% |
| 2006-03-30 | 9.748,652452 | -0,65% |
| 2006-03-29 | 9.812,715424 | +0,10% |
| 2006-03-28 | 9.802,566418 | -0,06% |
| 2006-03-27 | 9.808,875593 | +0,57% |
| 2006-03-24 | 9.753,586866 | -0,50% |
| 2006-03-23 | 9.802,340005 | -0,21% |
| 2006-03-22 | 9.823,356490 | -0,17% |
| 2006-03-21 | 9.840,000588 | -0,33% |
| 2006-03-20 | 9.873,013482 | +0,78% |
| 2006-03-17 | 9.796,891188 | -0,87% |
| 2006-03-16 | 9.883,038098 | -0,06% |
| 2006-03-14 | 9.889,450519 | -0,10% |
| 2006-03-13 | 9.898,889212 | -0,01% |
| 2006-03-10 | 9.900,049239 | -0,27% |
| 2006-03-09 | 9.927,134668 | -0,01% |
| 2006-03-08 | 9.927,636709 | +0,03% |
| 2006-03-07 | 9.924,592776 | +0,01% |
| 2006-03-06 | 9.923,240300 | -0,15% |
| 2006-03-03 | 9.938,594020 | +0,02% |
| 2006-03-02 | 9.936,356815 | -0,14% |
| 2006-03-01 | 9.950,336396 | +0,21% |
| 2006-02-28 | 9.929,902699 | +0,23% |
| 2006-02-27 | 9.907,141686 | 0,00% |
| 2006-02-24 | 9.907,605035 | -0,02% |
| 2006-02-23 | 9.909,906222 | +0,03% |
| 2006-02-22 | 9.906,539289 | +0,09% |
| 2006-02-21 | 9.897,669514 | +0,10% |
| 2006-02-20 | 9.887,329127 | -0,11% |
| 2006-02-17 | 9.898,552239 | +0,01% |
| 2006-02-16 | 9.897,889412 | +0,05% |
| 2006-02-15 | 9.892,458330 | +0,04% |
| 2006-02-14 | 9.888,095325 | +0,01% |
| 2006-02-13 | 9.887,553250 | +0,07% |
| 2006-02-10 | 9.881,057113 | +0,08% |
| 2006-02-09 | 9.872,697048 | +0,05% |
| 2006-02-08 | 9.867,789336 | +0,09% |
| 2006-02-07 | 9.858,624404 | -0,01% |
| 2006-02-06 | 9.859,518161 | +0,08% |
| 2006-02-03 | 9.851,631051 | +0,03% |
| 2006-02-02 | 9.848,956449 | +0,02% |
| 2006-02-01 | 9.847,282412 | +0,00% |
| 2006-01-31 | 9.847,259355 | +0,24% |
| 2006-01-30 | 9.823,290658 | -0,37% |
| 2006-01-27 | 9.860,240323 | +0,07% |
| 2006-01-26 | 9.853,613526 | -0,14% |
| 2006-01-25 | 9.867,028180 | +0,12% |
| 2006-01-24 | 9.855,155002 | +0,03% |
| 2006-01-23 | 9.852,649380 | +0,01% |
| 2006-01-20 | 9.851,447401 | +0,21% |
| 2006-01-19 | 9.830,409903 | -0,06% |
| 2006-01-18 | 9.836,131927 | +0,30% |
| 2006-01-17 | 9.806,478636 | +0,05% |
| 2006-01-16 | 9.801,712163 | +0,16% |
| 2006-01-13 | 9.786,472075 | -0,01% |
| 2006-01-12 | 9.787,049633 | +0,06% |
| 2006-01-11 | 9.781,496365 | +0,00% |
| 2006-01-10 | 9.781,197588 | +0,04% |
| 2006-01-09 | 9.776,979975 | -0,05% |
| 2006-01-06 | 9.782,009953 | +0,05% |
| 2006-01-05 | 9.777,580219 | +0,15% |
| 2006-01-04 | 9.762,962507 | +0,04% |
| 2006-01-03 | 9.759,321304 | +0,07% |
| 2006-01-02 | 9.752,098980 | +0,08% |
| 2005-12-30 | 9.744,170311 | +0,02% |
| 2005-12-29 | 9.742,248334 | +0,06% |
| 2005-12-28 | 9.736,583582 | +0,01% |
| 2005-12-27 | 9.735,649757 | +0,17% |
| 2005-12-23 | 9.719,402485 | +0,02% |
| 2005-12-22 | 9.717,877655 | +0,13% |
| 2005-12-21 | 9.704,885906 | -0,09% |
| 2005-12-20 | 9.713,246964 | +0,11% |
| 2005-12-19 | 9.702,282498 | +0,07% |
| 2005-12-16 | 9.695,617809 | +0,03% |
| 2005-12-15 | 9.692,949791 | +0,32% |
| 2005-12-14 | 9.662,436957 | +0,12% |
| 2005-12-13 | 9.650,707310 | -0,11% |
| 2005-12-12 | 9.661,735695 | -0,49% |
| 2005-12-09 | 9.708,906890 | +0,11% |
| 2005-12-08 | 9.698,468940 | -0,19% |
| 2005-12-07 | 9.716,743963 | +0,30% |
| 2005-12-06 | 9.688,023406 | -0,05% |
| 2005-12-05 | 9.692,616587 | -0,34% |
| 2005-12-02 | 9.725,445682 | -1,10% |
| 2005-12-01 | 9.834,026718 | – |