Aktuális árfolyam
10.723,4500
2010-06-11
Eszközérték
3.336 M
Forint
Hozam (Összes)
+8,00%
Évesített hozam (CAGR)
+1,94%
Maximum ár
11.618,4398
Minimum ár
8.666,3559
Volatilitás
8,57%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-06-11 | 10.723,450000 | +0,40% |
| 2010-06-10 | 10.680,698900 | +0,25% |
| 2010-06-09 | 10.654,280300 | -0,32% |
| 2010-06-08 | 10.688,879100 | -0,69% |
| 2010-06-07 | 10.763,422000 | -0,12% |
| 2010-06-04 | 10.776,705300 | +0,19% |
| 2010-06-03 | 10.756,012500 | -0,24% |
| 2010-06-02 | 10.782,367900 | +0,04% |
| 2010-06-01 | 10.778,375600 | +0,24% |
| 2010-05-31 | 10.752,751100 | +0,53% |
| 2010-05-28 | 10.696,217600 | 0,00% |
| 2010-05-27 | 10.696,305600 | -0,70% |
| 2010-05-26 | 10.772,243400 | +0,00% |
| 2010-05-25 | 10.772,007100 | -0,50% |
| 2010-05-21 | 10.826,616600 | -0,48% |
| 2010-05-20 | 10.879,064700 | +0,15% |
| 2010-05-19 | 10.863,198300 | -0,63% |
| 2010-05-18 | 10.931,647000 | +0,03% |
| 2010-05-17 | 10.928,303300 | +0,07% |
| 2010-05-14 | 10.921,055500 | +0,29% |
| 2010-05-13 | 10.888,990900 | +0,27% |
| 2010-05-12 | 10.859,386600 | +1,52% |
| 2010-05-11 | 10.696,638500 | -1,59% |
| 2010-05-10 | 10.869,277200 | +0,06% |
| 2010-05-07 | 10.862,417200 | -0,41% |
| 2010-05-06 | 10.906,679300 | -0,82% |
| 2010-05-05 | 10.996,920400 | -0,03% |
| 2010-05-04 | 10.999,867100 | +0,33% |
| 2010-05-03 | 10.963,740800 | +0,05% |
| 2010-04-30 | 10.957,737700 | -0,54% |
| 2010-04-29 | 11.016,801500 | -0,12% |
| 2010-04-28 | 11.029,488200 | +0,35% |
| 2010-04-27 | 10.990,540800 | +0,29% |
| 2010-04-26 | 10.958,563500 | -0,04% |
| 2010-04-23 | 10.962,639000 | +0,14% |
| 2010-04-22 | 10.947,220900 | +0,02% |
| 2010-04-21 | 10.945,264400 | -0,45% |
| 2010-04-20 | 10.995,189700 | -0,20% |
| 2010-04-19 | 11.017,739600 | -0,01% |
| 2010-04-16 | 11.019,225300 | +0,25% |
| 2010-04-15 | 10.991,490300 | -0,06% |
| 2010-04-14 | 10.997,547700 | +0,12% |
| 2010-04-13 | 10.984,346700 | -0,06% |
| 2010-04-12 | 10.991,304300 | -0,02% |
| 2010-04-09 | 10.993,219300 | +0,06% |
| 2010-04-08 | 10.986,136500 | +0,23% |
| 2010-04-07 | 10.960,573100 | +0,61% |
| 2010-04-06 | 10.894,169500 | -0,05% |
| 2010-04-02 | 10.899,973600 | +0,01% |
| 2010-04-01 | 10.898,965600 | +0,07% |
| 2010-03-31 | 10.891,756500 | -0,15% |
| 2010-03-30 | 10.908,083200 | -0,11% |
| 2010-03-29 | 10.920,303200 | +0,43% |
| 2010-03-26 | 10.874,065800 | +0,23% |
| 2010-03-25 | 10.848,727600 | +0,24% |
| 2010-03-24 | 10.822,974800 | +0,20% |
| 2010-03-23 | 10.801,884600 | -0,27% |
| 2010-03-22 | 10.831,003100 | +0,18% |
| 2010-03-19 | 10.811,257900 | +0,02% |
| 2010-03-18 | 10.809,406500 | +0,44% |
| 2010-03-17 | 10.761,526800 | +0,25% |
| 2010-03-16 | 10.735,109600 | +0,07% |
| 2010-03-12 | 10.727,889300 | +0,34% |
| 2010-03-11 | 10.691,089700 | +0,02% |
| 2010-03-10 | 10.688,505400 | +0,15% |
| 2010-03-09 | 10.672,313200 | +0,46% |
| 2010-03-08 | 10.623,958100 | +0,08% |
| 2010-03-05 | 10.615,260500 | +0,02% |
| 2010-03-04 | 10.613,026100 | +0,13% |
| 2010-03-03 | 10.599,539100 | +0,22% |
| 2010-03-02 | 10.575,952400 | +0,34% |
| 2010-03-01 | 10.540,495200 | +0,07% |
| 2010-02-26 | 10.532,910700 | -0,35% |
| 2010-02-25 | 10.570,413700 | +0,03% |
| 2010-02-24 | 10.567,177400 | +0,06% |
| 2010-02-23 | 10.560,935400 | +0,02% |
| 2010-02-22 | 10.558,597500 | -0,10% |
| 2010-02-19 | 10.569,340300 | +0,35% |
| 2010-02-18 | 10.532,976700 | +0,24% |
| 2010-02-17 | 10.507,728900 | +0,10% |
| 2010-02-16 | 10.497,074300 | +0,07% |
| 2010-02-15 | 10.489,494100 | +0,11% |
| 2010-02-12 | 10.477,777900 | +0,06% |
| 2010-02-11 | 10.471,598400 | +0,27% |
| 2010-02-10 | 10.443,621000 | +0,02% |
| 2010-02-09 | 10.441,812200 | -0,47% |
| 2010-02-08 | 10.491,590600 | -0,72% |
| 2010-02-05 | 10.567,762500 | +0,12% |
| 2010-02-04 | 10.555,494500 | -0,03% |
| 2010-02-03 | 10.558,705900 | +0,13% |
| 2010-02-02 | 10.544,501800 | +0,15% |
| 2010-02-01 | 10.528,921700 | -0,02% |
| 2010-01-29 | 10.530,687500 | -0,26% |
| 2010-01-28 | 10.557,803400 | +0,04% |
| 2010-01-27 | 10.553,312800 | -0,24% |
| 2010-01-26 | 10.578,406000 | +0,03% |
| 2010-01-25 | 10.575,392000 | -0,32% |
| 2010-01-22 | 10.609,836500 | -0,28% |
| 2010-01-21 | 10.639,390000 | +0,18% |
| 2010-01-20 | 10.620,659200 | +0,01% |
| 2010-01-19 | 10.620,010600 | -0,24% |
| 2010-01-18 | 10.645,327600 | +0,20% |
| 2010-01-15 | 10.624,475400 | -0,16% |
| 2010-01-14 | 10.641,912300 | -0,03% |
| 2010-01-13 | 10.645,239300 | +0,62% |
| 2010-01-12 | 10.579,183500 | +0,11% |
| 2010-01-11 | 10.567,592400 | +0,03% |
| 2010-01-08 | 10.564,393800 | +0,06% |
| 2010-01-07 | 10.557,628500 | +0,44% |
| 2010-01-06 | 10.511,770900 | +0,34% |
| 2010-01-05 | 10.476,368800 | -0,20% |
| 2010-01-04 | 10.497,044300 | +0,03% |
| 2009-12-31 | 10.494,204100 | +0,38% |
| 2009-12-30 | 10.454,604300 | +0,35% |
| 2009-12-29 | 10.417,743800 | -0,02% |
| 2009-12-28 | 10.419,523100 | +0,14% |
| 2009-12-23 | 10.404,705600 | +0,07% |
| 2009-12-22 | 10.397,208700 | -0,11% |
| 2009-12-21 | 10.408,146800 | -0,25% |
| 2009-12-18 | 10.434,141800 | -0,37% |
| 2009-12-17 | 10.473,034500 | -0,06% |
| 2009-12-16 | 10.479,761400 | +0,03% |
| 2009-12-15 | 10.476,679500 | +0,27% |
| 2009-12-14 | 10.448,887200 | +0,15% |
| 2009-12-11 | 10.433,339900 | -0,18% |
| 2009-12-10 | 10.452,676800 | -0,43% |
| 2009-12-09 | 10.497,544700 | +0,02% |
| 2009-12-08 | 10.495,469000 | +0,15% |
| 2009-12-07 | 10.479,612800 | 0,00% |
| 2009-12-04 | 10.479,965000 | +0,12% |
| 2009-12-03 | 10.466,938400 | +0,14% |
| 2009-12-02 | 10.452,762400 | +0,42% |
| 2009-12-01 | 10.409,307200 | -0,28% |
| 2009-11-30 | 10.438,456100 | -0,06% |
| 2009-11-27 | 10.445,214700 | -0,19% |
| 2009-11-26 | 10.465,079300 | -0,10% |
| 2009-11-25 | 10.475,939700 | -0,18% |
| 2009-11-24 | 10.495,323000 | -0,14% |
| 2009-11-23 | 10.510,254000 | +0,24% |
| 2009-11-20 | 10.484,706800 | +0,05% |
| 2009-11-19 | 10.479,099700 | -0,19% |
| 2009-11-18 | 10.498,628600 | -0,16% |
| 2009-11-17 | 10.515,955400 | +0,12% |
| 2009-11-16 | 10.503,624600 | +0,04% |
| 2009-11-13 | 10.499,781500 | +0,54% |
| 2009-11-12 | 10.443,770400 | -0,14% |
| 2009-11-11 | 10.458,707800 | +0,70% |
| 2009-11-10 | 10.386,128500 | -0,07% |
| 2009-11-09 | 10.392,951900 | +0,30% |
| 2009-11-06 | 10.361,397100 | +0,43% |
| 2009-11-05 | 10.317,037200 | -0,68% |
| 2009-11-04 | 10.387,813200 | +0,12% |
| 2009-11-03 | 10.374,933300 | -0,24% |
| 2009-11-02 | 10.399,942500 | +0,46% |
| 2009-10-30 | 10.351,947100 | -0,75% |
| 2009-10-29 | 10.429,986700 | -0,33% |
| 2009-10-28 | 10.464,328600 | -0,31% |
| 2009-10-27 | 10.497,244400 | -0,02% |
| 2009-10-26 | 10.498,825900 | -0,06% |
| 2009-10-22 | 10.505,198100 | +0,48% |
| 2009-10-21 | 10.454,833300 | +0,03% |
| 2009-10-20 | 10.451,237500 | -0,13% |
| 2009-10-19 | 10.464,600700 | +0,12% |
| 2009-10-16 | 10.451,922600 | +0,66% |
| 2009-10-15 | 10.383,619300 | +0,11% |
| 2009-10-14 | 10.372,440800 | +0,30% |
| 2009-10-13 | 10.341,819300 | +0,34% |
| 2009-10-12 | 10.306,726500 | +0,15% |
| 2009-10-09 | 10.290,994000 | -0,02% |
| 2009-10-08 | 10.293,458400 | +0,04% |
| 2009-10-07 | 10.288,924100 | -0,20% |
| 2009-10-06 | 10.309,081900 | -0,25% |
| 2009-10-05 | 10.335,375400 | -0,07% |
| 2009-10-02 | 10.342,248900 | +0,32% |
| 2009-10-01 | 10.309,764500 | -0,19% |
| 2009-09-30 | 10.329,226400 | -0,17% |
| 2009-09-29 | 10.346,800900 | -0,12% |
| 2009-09-28 | 10.359,644400 | -0,01% |
| 2009-09-25 | 10.360,907400 | +0,44% |
| 2009-09-24 | 10.315,961500 | -0,06% |
| 2009-09-23 | 10.322,237800 | +0,04% |
| 2009-09-22 | 10.318,566300 | 0,00% |
| 2009-09-21 | 10.318,890200 | +0,28% |
| 2009-09-18 | 10.289,900800 | +0,34% |
| 2009-09-17 | 10.254,732700 | +0,19% |
| 2009-09-16 | 10.235,389600 | +0,07% |
| 2009-09-15 | 10.228,468400 | -0,26% |
| 2009-09-14 | 10.255,050100 | +0,06% |
| 2009-09-11 | 10.248,716600 | +0,01% |
| 2009-09-10 | 10.247,766500 | +0,14% |
| 2009-09-09 | 10.233,753500 | +0,31% |
| 2009-09-08 | 10.201,896200 | +0,10% |
| 2009-09-07 | 10.191,251100 | +0,27% |
| 2009-09-04 | 10.164,139700 | -0,65% |
| 2009-09-03 | 10.230,173600 | +0,20% |
| 2009-09-02 | 10.210,064000 | -0,03% |
| 2009-09-01 | 10.213,016600 | +0,18% |
| 2009-08-31 | 10.194,711800 | -0,51% |
| 2009-08-28 | 10.247,163300 | +0,12% |
| 2009-08-27 | 10.235,182500 | +0,15% |
| 2009-08-26 | 10.219,540100 | +1,42% |
| 2009-08-25 | 10.076,050800 | -0,43% |
| 2009-08-24 | 10.119,089300 | +0,31% |
| 2009-08-19 | 10.087,889700 | -0,31% |
| 2009-08-18 | 10.119,039100 | +0,35% |
| 2009-08-17 | 10.084,061600 | +0,07% |
| 2009-08-14 | 10.076,609200 | -0,25% |
| 2009-08-13 | 10.102,022400 | -0,06% |
| 2009-08-12 | 10.108,060600 | +0,30% |
| 2009-08-11 | 10.078,274300 | +0,04% |
| 2009-08-10 | 10.074,538300 | -0,02% |
| 2009-08-07 | 10.076,697000 | +0,26% |
| 2009-08-06 | 10.050,283400 | -0,05% |
| 2009-08-05 | 10.055,480800 | +0,33% |
| 2009-08-04 | 10.022,252300 | +0,12% |
| 2009-08-03 | 10.010,317200 | +0,43% |
| 2009-07-31 | 9.967,761400 | -0,07% |
| 2009-07-30 | 9.974,548400 | +0,07% |
| 2009-07-29 | 9.967,242100 | -0,29% |
| 2009-07-28 | 9.996,506700 | +0,17% |
| 2009-07-27 | 9.979,931300 | +0,48% |
| 2009-07-24 | 9.932,264900 | +0,18% |
| 2009-07-23 | 9.913,991100 | +0,18% |
| 2009-07-22 | 9.896,145300 | +0,03% |
| 2009-07-21 | 9.893,447900 | -0,04% |
| 2009-07-20 | 9.897,247000 | +0,12% |
| 2009-07-17 | 9.885,595100 | +0,57% |
| 2009-07-16 | 9.829,984000 | +0,61% |
| 2009-07-15 | 9.770,089300 | +0,22% |
| 2009-07-14 | 9.748,859800 | -0,30% |
| 2009-07-13 | 9.778,263900 | +0,23% |
| 2009-07-10 | 9.756,010000 | -0,19% |
| 2009-07-09 | 9.774,878100 | +0,48% |
| 2009-07-08 | 9.728,298200 | -0,28% |
| 2009-07-07 | 9.755,359900 | -0,21% |
| 2009-07-06 | 9.775,717600 | -0,14% |
| 2009-07-03 | 9.789,091400 | +0,22% |
| 2009-07-02 | 9.768,025600 | -0,08% |
| 2009-07-01 | 9.775,947800 | +0,33% |
| 2009-06-30 | 9.743,823100 | +0,30% |
| 2009-06-29 | 9.714,753300 | -0,03% |
| 2009-06-26 | 9.717,801700 | +0,36% |
| 2009-06-25 | 9.682,555300 | +0,16% |
| 2009-06-24 | 9.667,444100 | -0,20% |
| 2009-06-23 | 9.686,568700 | -0,28% |
| 2009-06-22 | 9.713,899900 | +0,39% |
| 2009-06-19 | 9.676,598500 | -0,38% |
| 2009-06-18 | 9.713,662200 | -0,14% |
| 2009-06-17 | 9.726,828700 | +0,04% |
| 2009-06-16 | 9.722,886800 | -0,24% |
| 2009-06-15 | 9.746,129500 | -0,15% |
| 2009-06-12 | 9.761,256900 | +0,67% |
| 2009-06-11 | 9.695,936400 | +0,11% |
| 2009-06-10 | 9.685,036600 | -0,13% |
| 2009-06-09 | 9.697,306400 | +0,39% |
| 2009-06-08 | 9.659,667300 | +0,10% |
| 2009-06-05 | 9.650,428600 | -0,21% |
| 2009-06-04 | 9.670,991500 | +0,41% |
| 2009-06-03 | 9.631,189500 | -0,56% |
| 2009-06-02 | 9.685,298900 | -0,03% |
| 2009-05-29 | 9.687,725900 | +0,46% |
| 2009-05-28 | 9.643,649900 | -0,07% |
| 2009-05-27 | 9.650,595400 | +0,21% |
| 2009-05-26 | 9.630,023900 | -0,39% |
| 2009-05-25 | 9.667,806600 | -0,23% |
| 2009-05-22 | 9.689,906000 | +0,78% |
| 2009-05-21 | 9.614,867000 | -0,17% |
| 2009-05-20 | 9.631,064900 | +0,01% |
| 2009-05-19 | 9.630,079400 | +0,61% |
| 2009-05-18 | 9.571,471600 | +0,02% |
| 2009-05-15 | 9.569,120800 | -0,16% |
| 2009-05-14 | 9.584,633700 | +0,13% |
| 2009-05-13 | 9.571,877800 | -0,04% |
| 2009-05-12 | 9.575,695000 | -0,09% |
| 2009-05-11 | 9.584,777800 | +0,21% |
| 2009-05-08 | 9.564,609900 | -0,24% |
| 2009-05-07 | 9.587,963200 | +0,64% |
| 2009-05-06 | 9.526,626300 | +0,54% |
| 2009-05-05 | 9.475,710500 | +0,01% |
| 2009-05-04 | 9.474,614100 | +0,08% |
| 2009-04-30 | 9.466,835900 | -0,09% |
| 2009-04-29 | 9.475,198900 | +0,19% |
| 2009-04-28 | 9.456,758500 | +0,10% |
| 2009-04-27 | 9.446,892400 | -0,09% |
| 2009-04-24 | 9.455,436200 | +0,44% |
| 2009-04-23 | 9.413,725600 | -0,55% |
| 2009-04-22 | 9.465,706700 | +0,10% |
| 2009-04-21 | 9.456,539000 | +0,00% |
| 2009-04-20 | 9.456,166400 | +0,05% |
| 2009-04-17 | 9.451,102000 | -0,66% |
| 2009-04-16 | 9.514,343700 | -0,41% |
| 2009-04-15 | 9.553,045200 | +1,97% |
| 2009-04-14 | 9.368,178200 | +0,72% |
| 2009-04-10 | 9.301,459100 | -0,08% |
| 2009-04-09 | 9.309,201900 | +0,21% |
| 2009-04-08 | 9.290,033800 | +1,97% |
| 2009-04-07 | 9.110,588900 | -0,33% |
| 2009-04-06 | 9.140,556400 | +0,78% |
| 2009-04-03 | 9.069,610600 | -0,30% |
| 2009-04-02 | 9.096,644700 | +0,62% |
| 2009-04-01 | 9.040,366800 | -0,16% |
| 2009-03-31 | 9.055,184500 | +0,05% |
| 2009-03-30 | 9.050,948100 | -0,21% |
| 2009-03-27 | 9.069,893500 | +0,30% |
| 2009-03-26 | 9.042,508100 | -0,27% |
| 2009-03-25 | 9.066,874100 | +0,24% |
| 2009-03-24 | 9.045,116800 | +0,29% |
| 2009-03-23 | 9.019,293800 | -0,04% |
| 2009-03-20 | 9.022,655600 | +0,87% |
| 2009-03-19 | 8.945,050700 | -0,02% |
| 2009-03-18 | 8.947,186800 | +0,38% |
| 2009-03-17 | 8.913,679600 | +0,18% |
| 2009-03-16 | 8.897,815800 | -0,19% |
| 2009-03-13 | 8.915,119300 | +0,40% |
| 2009-03-12 | 8.879,635200 | +0,08% |
| 2009-03-11 | 8.872,414800 | +0,37% |
| 2009-03-10 | 8.839,784100 | +0,27% |
| 2009-03-09 | 8.815,589600 | +0,10% |
| 2009-03-06 | 8.807,015600 | -0,78% |
| 2009-03-05 | 8.876,383100 | -0,14% |
| 2009-03-04 | 8.888,715200 | -0,23% |
| 2009-03-03 | 8.909,250300 | +0,30% |
| 2009-03-02 | 8.882,933800 | -0,28% |
| 2009-02-27 | 8.907,658100 | +0,04% |
| 2009-02-26 | 8.903,901000 | +0,27% |
| 2009-02-25 | 8.879,885700 | +0,02% |
| 2009-02-24 | 8.877,719700 | -0,21% |
| 2009-02-23 | 8.896,132400 | +0,81% |
| 2009-02-20 | 8.824,294100 | -1,27% |
| 2009-02-19 | 8.938,219400 | +0,23% |
| 2009-02-18 | 8.917,661800 | -0,85% |
| 2009-02-17 | 8.994,357900 | -0,34% |
| 2009-02-16 | 9.025,028700 | -0,44% |
| 2009-02-13 | 9.064,647000 | +0,18% |
| 2009-02-12 | 9.048,166500 | +0,03% |
| 2009-02-11 | 9.045,117300 | -0,31% |
| 2009-02-10 | 9.073,291400 | -0,01% |
| 2009-02-09 | 9.074,125800 | +0,16% |
| 2009-02-06 | 9.059,765100 | +0,05% |
| 2009-02-05 | 9.054,809700 | -0,14% |
| 2009-02-04 | 9.067,900600 | +0,60% |
| 2009-02-03 | 9.013,983600 | -0,66% |
| 2009-02-02 | 9.073,865100 | -0,11% |
| 2009-01-30 | 9.083,506700 | -0,12% |
| 2009-01-29 | 9.094,335600 | -0,33% |
| 2009-01-28 | 9.124,159400 | +0,20% |
| 2009-01-27 | 9.105,541700 | -0,24% |
| 2009-01-26 | 9.127,709700 | +0,24% |
| 2009-01-23 | 9.105,473400 | -0,25% |
| 2009-01-22 | 9.128,739300 | -0,24% |
| 2009-01-21 | 9.150,877500 | +0,04% |
| 2009-01-20 | 9.147,059400 | +0,31% |
| 2009-01-19 | 9.118,897700 | -0,41% |
| 2009-01-16 | 9.156,185400 | +0,23% |
| 2009-01-15 | 9.135,312700 | +0,05% |
| 2009-01-14 | 9.130,661500 | +0,07% |
| 2009-01-13 | 9.123,883600 | +0,15% |
| 2009-01-12 | 9.110,229900 | -0,14% |
| 2009-01-09 | 9.123,447600 | +0,05% |
| 2009-01-08 | 9.118,634000 | -0,16% |
| 2009-01-07 | 9.133,675500 | +0,14% |
| 2009-01-06 | 9.120,535500 | -1,59% |
| 2009-01-05 | 9.268,161700 | +1,96% |
| 2008-12-31 | 9.089,817800 | -0,09% |
| 2008-12-30 | 9.097,596300 | -0,19% |
| 2008-12-29 | 9.114,754500 | +0,08% |
| 2008-12-23 | 9.107,232800 | +0,11% |
| 2008-12-22 | 9.097,066100 | -0,06% |
| 2008-12-19 | 9.102,344400 | +0,44% |
| 2008-12-18 | 9.062,369100 | -0,05% |
| 2008-12-17 | 9.067,140700 | -0,22% |
| 2008-12-16 | 9.086,916400 | -0,28% |
| 2008-12-15 | 9.112,755200 | +0,50% |
| 2008-12-12 | 9.067,332500 | -0,21% |
| 2008-12-11 | 9.086,098500 | +0,56% |
| 2008-12-10 | 9.035,244800 | -0,12% |
| 2008-12-09 | 9.045,686500 | +0,08% |
| 2008-12-08 | 9.038,701000 | +0,96% |
| 2008-12-05 | 8.953,183400 | -0,50% |
| 2008-12-04 | 8.997,855500 | +1,00% |
| 2008-12-03 | 8.908,676500 | +0,04% |
| 2008-12-02 | 8.905,160600 | +0,30% |
| 2008-12-01 | 8.878,588200 | +0,02% |
| 2008-11-28 | 8.877,058200 | +0,30% |
| 2008-11-27 | 8.850,330000 | +0,73% |
| 2008-11-26 | 8.785,841600 | +0,46% |
| 2008-11-25 | 8.745,904100 | +0,49% |
| 2008-11-24 | 8.702,833800 | -0,31% |
| 2008-11-21 | 8.730,199600 | +0,18% |
| 2008-11-20 | 8.714,893300 | +0,31% |
| 2008-11-19 | 8.688,321300 | +0,14% |
| 2008-11-18 | 8.676,122300 | +0,11% |
| 2008-11-17 | 8.666,355900 | -1,16% |
| 2008-11-14 | 8.767,937500 | +0,83% |
| 2008-11-13 | 8.695,920100 | -0,31% |
| 2008-11-12 | 8.723,055000 | -2,49% |
| 2008-11-11 | 8.945,885700 | -0,15% |
| 2008-11-10 | 8.959,384000 | -0,71% |
| 2008-11-07 | 9.023,081300 | -0,12% |
| 2008-11-06 | 9.033,553500 | +0,62% |
| 2008-11-05 | 8.977,677900 | +0,20% |
| 2008-11-04 | 8.959,785300 | 0,00% |
| 2008-11-03 | 8.959,986300 | +1,42% |
| 2008-10-31 | 8.834,449600 | +1,18% |
| 2008-10-30 | 8.731,487700 | -0,17% |
| 2008-10-29 | 8.746,683300 | -1,10% |
| 2008-10-28 | 8.843,658600 | +0,92% |
| 2008-10-27 | 8.763,054600 | -0,03% |
| 2008-10-22 | 8.765,679300 | -1,46% |
| 2008-10-21 | 8.895,392800 | -0,05% |
| 2008-10-20 | 8.900,129200 | -0,98% |
| 2008-10-18 | 8.988,465900 | +0,02% |
| 2008-10-17 | 8.986,637100 | -1,64% |
| 2008-10-16 | 9.136,282900 | +2,53% |
| 2008-10-15 | 8.911,174400 | -1,87% |
| 2008-10-14 | 9.080,663800 | -0,48% |
| 2008-10-13 | 9.124,125800 | -0,79% |
| 2008-10-10 | 9.196,909500 | -1,17% |
| 2008-10-09 | 9.305,598400 | -1,02% |
| 2008-10-08 | 9.401,655200 | -1,41% |
| 2008-10-07 | 9.536,400200 | +0,21% |
| 2008-10-06 | 9.516,689300 | -0,56% |
| 2008-10-03 | 9.570,569600 | +0,37% |
| 2008-10-02 | 9.535,159800 | -0,04% |
| 2008-10-01 | 9.538,922200 | -1,00% |
| 2008-09-30 | 9.634,861400 | +0,29% |
| 2008-09-29 | 9.606,926300 | +0,59% |
| 2008-09-26 | 9.550,948600 | +0,04% |
| 2008-09-25 | 9.546,767800 | -0,41% |
| 2008-09-24 | 9.585,868500 | +0,09% |
| 2008-09-23 | 9.576,942000 | +0,93% |
| 2008-09-22 | 9.488,783500 | -0,08% |
| 2008-09-19 | 9.496,773600 | -0,31% |
| 2008-09-18 | 9.525,926700 | -0,64% |
| 2008-09-17 | 9.587,232200 | -1,02% |
| 2008-09-16 | 9.685,656700 | +0,14% |
| 2008-09-15 | 9.672,508400 | -0,09% |
| 2008-09-12 | 9.681,474600 | -0,07% |
| 2008-09-11 | 9.687,953000 | -0,27% |
| 2008-09-10 | 9.713,873200 | +0,73% |
| 2008-09-09 | 9.643,459100 | -0,73% |
| 2008-09-08 | 9.714,221400 | -0,42% |
| 2008-09-05 | 9.754,794800 | -0,11% |
| 2008-09-04 | 9.765,741700 | -0,34% |
| 2008-09-03 | 9.799,067600 | -0,04% |
| 2008-09-02 | 9.803,032600 | +0,49% |
| 2008-09-01 | 9.755,177000 | +0,11% |
| 2008-08-29 | 9.744,895800 | +0,14% |
| 2008-08-28 | 9.731,348800 | -0,13% |
| 2008-08-27 | 9.744,257900 | -0,20% |
| 2008-08-26 | 9.763,351400 | +0,23% |
| 2008-08-25 | 9.740,805400 | -0,65% |
| 2008-08-22 | 9.804,716100 | +0,02% |
| 2008-08-21 | 9.802,367800 | -0,18% |
| 2008-08-19 | 9.820,214700 | +0,12% |
| 2008-08-18 | 9.808,669500 | +0,79% |
| 2008-08-15 | 9.731,585200 | -0,58% |
| 2008-08-14 | 9.788,726200 | -0,25% |
| 2008-08-13 | 9.813,137600 | -0,05% |
| 2008-08-12 | 9.817,565500 | -0,38% |
| 2008-08-11 | 9.854,693600 | -0,06% |
| 2008-08-08 | 9.860,339500 | +0,02% |
| 2008-08-07 | 9.858,055000 | +0,38% |
| 2008-08-06 | 9.821,213700 | -0,85% |
| 2008-08-05 | 9.904,962000 | -0,01% |
| 2008-08-04 | 9.906,316000 | -0,32% |
| 2008-08-01 | 9.938,601400 | +0,98% |
| 2008-07-31 | 9.842,488400 | +0,14% |
| 2008-07-30 | 9.828,692300 | -0,32% |
| 2008-07-29 | 9.860,310700 | +0,35% |
| 2008-07-28 | 9.825,450900 | +0,09% |
| 2008-07-25 | 9.816,957700 | +0,29% |
| 2008-07-24 | 9.788,100300 | +0,25% |
| 2008-07-23 | 9.763,290300 | +0,31% |
| 2008-07-22 | 9.733,340000 | -0,01% |
| 2008-07-21 | 9.733,883800 | +0,77% |
| 2008-07-18 | 9.659,966100 | +0,24% |
| 2008-07-17 | 9.636,989200 | -0,25% |
| 2008-07-16 | 9.661,602400 | +0,30% |
| 2008-07-15 | 9.632,342200 | -0,33% |
| 2008-07-14 | 9.664,259900 | -0,36% |
| 2008-07-11 | 9.699,222100 | +0,93% |
| 2008-07-10 | 9.610,210600 | +0,07% |
| 2008-07-09 | 9.603,454100 | +0,21% |
| 2008-07-08 | 9.583,071300 | -0,22% |
| 2008-07-07 | 9.604,657600 | -0,21% |
| 2008-07-04 | 9.625,143400 | +0,19% |
| 2008-07-03 | 9.606,511500 | -0,17% |
| 2008-07-02 | 9.622,911100 | -0,08% |
| 2008-07-01 | 9.630,194200 | -0,20% |
| 2008-06-30 | 9.649,813100 | -0,03% |
| 2008-06-27 | 9.652,962100 | +0,17% |
| 2008-06-26 | 9.637,009700 | +0,02% |
| 2008-06-25 | 9.635,350100 | +0,28% |
| 2008-06-24 | 9.608,443100 | -1,12% |
| 2008-06-23 | 9.717,213600 | -0,25% |
| 2008-06-20 | 9.741,579500 | +0,07% |
| 2008-06-19 | 9.734,724900 | -0,49% |
| 2008-06-18 | 9.782,920200 | -0,02% |
| 2008-06-17 | 9.784,407000 | +0,75% |
| 2008-06-16 | 9.711,290600 | -0,24% |
| 2008-06-13 | 9.734,251300 | -0,51% |
| 2008-06-12 | 9.783,822600 | -0,07% |
| 2008-06-11 | 9.790,214500 | -0,87% |
| 2008-06-10 | 9.875,807700 | -0,30% |
| 2008-06-09 | 9.905,998100 | +0,68% |
| 2008-06-06 | 9.839,388100 | -0,40% |
| 2008-06-05 | 9.878,643000 | -0,29% |
| 2008-06-04 | 9.907,270400 | -0,31% |
| 2008-06-03 | 9.937,813400 | -0,21% |
| 2008-06-02 | 9.959,105400 | +0,19% |
| 2008-05-30 | 9.940,657200 | +0,14% |
| 2008-05-29 | 9.926,820400 | +0,12% |
| 2008-05-28 | 9.914,912700 | -0,43% |
| 2008-05-27 | 9.957,317800 | -0,12% |
| 2008-05-26 | 9.969,032400 | -0,17% |
| 2008-05-23 | 9.986,270400 | +0,38% |
| 2008-05-22 | 9.948,717600 | -0,34% |
| 2008-05-21 | 9.983,080700 | -0,27% |
| 2008-05-20 | 10.010,096500 | -0,15% |
| 2008-05-19 | 10.024,997800 | -0,49% |
| 2008-05-16 | 10.074,180800 | +0,76% |
| 2008-05-15 | 9.998,358900 | +0,11% |
| 2008-05-14 | 9.987,532500 | -0,27% |
| 2008-05-13 | 10.015,058000 | +0,05% |
| 2008-05-09 | 10.009,995800 | +0,43% |
| 2008-05-08 | 9.967,445700 | -0,09% |
| 2008-05-07 | 9.976,027600 | +0,35% |
| 2008-05-06 | 9.940,982500 | +0,36% |
| 2008-05-05 | 9.905,477700 | -0,18% |
| 2008-04-30 | 9.923,207600 | +0,00% |
| 2008-04-29 | 9.923,052600 | -0,01% |
| 2008-04-28 | 9.924,261200 | +0,70% |
| 2008-04-26 | 9.855,142700 | +0,02% |
| 2008-04-25 | 9.853,565400 | +0,03% |
| 2008-04-24 | 9.850,263900 | +0,02% |
| 2008-04-23 | 9.847,809400 | -0,13% |
| 2008-04-22 | 9.861,074700 | +0,15% |
| 2008-04-21 | 9.845,964800 | -0,16% |
| 2008-04-18 | 9.861,642000 | +0,44% |
| 2008-04-17 | 9.818,279800 | -0,15% |
| 2008-04-16 | 9.832,820300 | -0,50% |
| 2008-04-15 | 9.881,920200 | +0,10% |
| 2008-04-14 | 9.872,236200 | -0,08% |
| 2008-04-11 | 9.879,724300 | +0,08% |
| 2008-04-10 | 9.871,939500 | +0,20% |
| 2008-04-09 | 9.852,598400 | +0,54% |
| 2008-04-08 | 9.800,138700 | -0,43% |
| 2008-04-07 | 9.842,324100 | +0,19% |
| 2008-04-04 | 9.823,389000 | +1,29% |
| 2008-04-03 | 9.698,077800 | -0,11% |
| 2008-04-02 | 9.708,293700 | -1,25% |
| 2008-04-01 | 9.831,377700 | +0,86% |
| 2008-03-31 | 9.747,611800 | -0,06% |
| 2008-03-28 | 9.753,574200 | -0,51% |
| 2008-03-27 | 9.803,339200 | +0,75% |
| 2008-03-26 | 9.730,262700 | +0,32% |
| 2008-03-25 | 9.698,885100 | +0,74% |
| 2008-03-21 | 9.627,419000 | +0,02% |
| 2008-03-20 | 9.625,894600 | -0,61% |
| 2008-03-19 | 9.685,129200 | -1,15% |
| 2008-03-18 | 9.797,574200 | +0,61% |
| 2008-03-17 | 9.738,036300 | -0,73% |
| 2008-03-14 | 9.809,476600 | +0,69% |
| 2008-03-13 | 9.742,155800 | +0,31% |
| 2008-03-12 | 9.711,804700 | -0,18% |
| 2008-03-11 | 9.728,831200 | -1,12% |
| 2008-03-10 | 9.838,536400 | -0,32% |
| 2008-03-07 | 9.870,322400 | +0,38% |
| 2008-03-06 | 9.833,307900 | -0,32% |
| 2008-03-05 | 9.864,871800 | -1,94% |
| 2008-03-04 | 10.059,608600 | -0,02% |
| 2008-03-03 | 10.061,497200 | +0,03% |
| 2008-02-29 | 10.058,076600 | -0,16% |
| 2008-02-28 | 10.073,956000 | -0,33% |
| 2008-02-27 | 10.107,681500 | +0,14% |
| 2008-02-26 | 10.093,881000 | -0,07% |
| 2008-02-25 | 10.100,457100 | +0,29% |
| 2008-02-22 | 10.071,459100 | -0,45% |
| 2008-02-21 | 10.116,591000 | +0,03% |
| 2008-02-20 | 10.113,611700 | +0,62% |
| 2008-02-19 | 10.051,176900 | -0,75% |
| 2008-02-18 | 10.127,518500 | -0,45% |
| 2008-02-15 | 10.173,692400 | +0,64% |
| 2008-02-14 | 10.108,877000 | +0,93% |
| 2008-02-13 | 10.015,593200 | +0,68% |
| 2008-02-12 | 9.947,924400 | -0,76% |
| 2008-02-11 | 10.023,803700 | +0,11% |
| 2008-02-08 | 10.012,731700 | -0,53% |
| 2008-02-07 | 10.066,358900 | -0,60% |
| 2008-02-06 | 10.127,396000 | -0,21% |
| 2008-02-05 | 10.148,330200 | +0,36% |
| 2008-02-04 | 10.111,622300 | -0,29% |
| 2008-02-01 | 10.141,327900 | +0,11% |
| 2008-01-31 | 10.129,894300 | -0,35% |
| 2008-01-30 | 10.165,050100 | +0,19% |
| 2008-01-29 | 10.145,870100 | +0,05% |
| 2008-01-28 | 10.141,270400 | +1,62% |
| 2008-01-25 | 9.979,779700 | -1,14% |
| 2008-01-24 | 10.094,750100 | +0,06% |
| 2008-01-23 | 10.088,904200 | -0,79% |
| 2008-01-22 | 10.169,431200 | +0,31% |
| 2008-01-21 | 10.138,412900 | -1,06% |
| 2008-01-18 | 10.246,536800 | -1,34% |
| 2008-01-17 | 10.385,855600 | -0,63% |
| 2008-01-16 | 10.452,006700 | +0,20% |
| 2008-01-15 | 10.430,886200 | -0,61% |
| 2008-01-14 | 10.495,067700 | -1,27% |
| 2008-01-11 | 10.629,635900 | -0,06% |
| 2008-01-10 | 10.636,085300 | +1,62% |
| 2008-01-09 | 10.466,228200 | -0,25% |
| 2008-01-08 | 10.492,764900 | -0,85% |
| 2008-01-07 | 10.582,851500 | -0,61% |
| 2008-01-04 | 10.647,779400 | +0,06% |
| 2008-01-03 | 10.641,883900 | +0,42% |
| 2007-12-28 | 10.597,869800 | +0,07% |
| 2007-12-27 | 10.590,733800 | +0,45% |
| 2007-12-22 | 10.542,785900 | +0,01% |
| 2007-12-21 | 10.541,439700 | -0,66% |
| 2007-12-20 | 10.611,941800 | -1,00% |
| 2007-12-19 | 10.719,092300 | -0,18% |
| 2007-12-18 | 10.738,137800 | +0,15% |
| 2007-12-17 | 10.722,039000 | -0,39% |
| 2007-12-14 | 10.764,034400 | -0,09% |
| 2007-12-13 | 10.773,926000 | -0,02% |
| 2007-12-12 | 10.776,204400 | +0,47% |
| 2007-12-11 | 10.725,400700 | +0,31% |
| 2007-12-10 | 10.692,089600 | +0,17% |
| 2007-12-07 | 10.673,440100 | +0,69% |
| 2007-12-06 | 10.600,530100 | +0,08% |
| 2007-12-05 | 10.592,161600 | -0,32% |
| 2007-12-04 | 10.626,315400 | +1,60% |
| 2007-12-03 | 10.458,624700 | -0,34% |
| 2007-11-30 | 10.494,113600 | +1,70% |
| 2007-11-29 | 10.318,507700 | -1,80% |
| 2007-11-28 | 10.508,166400 | -0,37% |
| 2007-11-27 | 10.547,159400 | +0,02% |
| 2007-11-26 | 10.544,907700 | -0,10% |
| 2007-11-23 | 10.555,187300 | -1,31% |
| 2007-11-22 | 10.695,755000 | +0,29% |
| 2007-11-21 | 10.664,317000 | -0,99% |
| 2007-11-20 | 10.770,945900 | -0,15% |
| 2007-11-19 | 10.787,103000 | -0,06% |
| 2007-11-16 | 10.793,297100 | +0,16% |
| 2007-11-15 | 10.776,381300 | -0,02% |
| 2007-11-14 | 10.778,205700 | -0,65% |
| 2007-11-13 | 10.849,037900 | -0,36% |
| 2007-11-12 | 10.888,602900 | -0,05% |
| 2007-11-09 | 10.893,528200 | -0,17% |
| 2007-11-08 | 10.911,755700 | -0,10% |
| 2007-11-07 | 10.922,999300 | -0,49% |
| 2007-11-06 | 10.976,959500 | +0,15% |
| 2007-11-05 | 10.960,665000 | +0,05% |
| 2007-10-31 | 10.955,384600 | +0,18% |
| 2007-10-30 | 10.935,871400 | -0,05% |
| 2007-10-29 | 10.941,792600 | -0,03% |
| 2007-10-27 | 10.945,546500 | +0,01% |
| 2007-10-26 | 10.944,484100 | -0,54% |
| 2007-10-25 | 11.004,352100 | -0,33% |
| 2007-10-24 | 11.040,593300 | -0,10% |
| 2007-10-20 | 11.052,084000 | +0,01% |
| 2007-10-19 | 11.051,020300 | -0,87% |
| 2007-10-18 | 11.147,510700 | +0,03% |
| 2007-10-17 | 11.143,877000 | +0,10% |
| 2007-10-16 | 11.133,100600 | +0,12% |
| 2007-10-15 | 11.119,506500 | +1,03% |
| 2007-10-12 | 11.005,960800 | -0,34% |
| 2007-10-11 | 11.043,740300 | -0,20% |
| 2007-10-10 | 11.065,541900 | +0,39% |
| 2007-10-09 | 11.023,028500 | -0,06% |
| 2007-10-08 | 11.029,355500 | -0,21% |
| 2007-10-05 | 11.053,069000 | -0,41% |
| 2007-10-04 | 11.098,695900 | -0,16% |
| 2007-10-03 | 11.116,967500 | +0,19% |
| 2007-10-02 | 11.095,786800 | +0,20% |
| 2007-10-01 | 11.073,424200 | +0,47% |
| 2007-09-28 | 11.021,199100 | +0,89% |
| 2007-09-27 | 10.924,486800 | -0,49% |
| 2007-09-26 | 10.977,797700 | +0,34% |
| 2007-09-25 | 10.940,987400 | -0,05% |
| 2007-09-24 | 10.946,571100 | -0,56% |
| 2007-09-21 | 11.008,285700 | +2,27% |
| 2007-09-20 | 10.763,503500 | -0,53% |
| 2007-09-19 | 10.820,688100 | -0,15% |
| 2007-09-18 | 10.836,506700 | +0,14% |
| 2007-09-17 | 10.821,636300 | +1,08% |
| 2007-09-14 | 10.705,601900 | -0,13% |
| 2007-09-13 | 10.719,430100 | -0,45% |
| 2007-09-12 | 10.767,717200 | -0,92% |
| 2007-09-11 | 10.867,706900 | -0,06% |
| 2007-09-10 | 10.874,193100 | +0,32% |
| 2007-09-07 | 10.839,577300 | -0,20% |
| 2007-09-06 | 10.861,021000 | +0,25% |
| 2007-09-05 | 10.834,213600 | +0,04% |
| 2007-09-04 | 10.830,109400 | +0,60% |
| 2007-09-03 | 10.765,702800 | +0,05% |
| 2007-08-31 | 10.760,387300 | -0,97% |
| 2007-08-30 | 10.865,480600 | +0,88% |
| 2007-08-29 | 10.770,480800 | -0,07% |
| 2007-08-28 | 10.777,824200 | +0,19% |
| 2007-08-27 | 10.756,873100 | +1,47% |
| 2007-08-24 | 10.601,316900 | +0,50% |
| 2007-08-23 | 10.548,090700 | -0,36% |
| 2007-08-22 | 10.586,082300 | +0,20% |
| 2007-08-21 | 10.565,274100 | -2,54% |
| 2007-08-17 | 10.841,079000 | -1,64% |
| 2007-08-16 | 11.021,282300 | +0,51% |
| 2007-08-15 | 10.965,747800 | +0,08% |
| 2007-08-14 | 10.957,042600 | -1,48% |
| 2007-08-13 | 11.122,021500 | -0,62% |
| 2007-08-10 | 11.191,004300 | +0,70% |
| 2007-08-09 | 11.112,765400 | +0,35% |
| 2007-08-08 | 11.073,649300 | -0,71% |
| 2007-08-07 | 11.152,956900 | -0,65% |
| 2007-08-06 | 11.226,051700 | +0,35% |
| 2007-08-03 | 11.187,205100 | -0,44% |
| 2007-08-02 | 11.237,048500 | -0,11% |
| 2007-08-01 | 11.249,486900 | -0,18% |
| 2007-07-31 | 11.269,827800 | -1,96% |
| 2007-07-30 | 11.495,688900 | +0,20% |
| 2007-07-27 | 11.473,254300 | -0,85% |
| 2007-07-26 | 11.571,198400 | +0,38% |
| 2007-07-25 | 11.526,838100 | -0,53% |
| 2007-07-24 | 11.588,095200 | +0,61% |
| 2007-07-23 | 11.517,658200 | -0,85% |
| 2007-07-20 | 11.616,705400 | -0,01% |
| 2007-07-19 | 11.618,439800 | +0,68% |
| 2007-07-18 | 11.539,641300 | +0,61% |
| 2007-07-17 | 11.469,170100 | +1,11% |
| 2007-07-16 | 11.343,550900 | -0,04% |
| 2007-07-13 | 11.347,891400 | -1,10% |
| 2007-07-12 | 11.473,580700 | +0,26% |
| 2007-07-11 | 11.443,787800 | +0,17% |
| 2007-07-10 | 11.424,769600 | -0,13% |
| 2007-07-09 | 11.439,969100 | +0,60% |
| 2007-07-06 | 11.371,609200 | +0,04% |
| 2007-07-05 | 11.366,679200 | +0,08% |
| 2007-07-04 | 11.357,711700 | +0,02% |
| 2007-07-03 | 11.355,968500 | +0,67% |
| 2007-07-02 | 11.280,146100 | -1,29% |
| 2007-06-29 | 11.427,300800 | +1,25% |
| 2007-06-28 | 11.286,361600 | +1,80% |
| 2007-06-27 | 11.086,445300 | -0,70% |
| 2007-06-26 | 11.164,093500 | +1,17% |
| 2007-06-25 | 11.034,874900 | +0,39% |
| 2007-06-22 | 10.992,337800 | +0,38% |
| 2007-06-21 | 10.951,132600 | -0,35% |
| 2007-06-20 | 10.989,308800 | +1,16% |
| 2007-06-19 | 10.863,091600 | -0,27% |
| 2007-06-18 | 10.892,337100 | +0,32% |
| 2007-06-15 | 10.858,029100 | -0,30% |
| 2007-06-14 | 10.890,546100 | +0,91% |
| 2007-06-13 | 10.791,834400 | +0,09% |
| 2007-06-12 | 10.781,845700 | -1,40% |
| 2007-06-11 | 10.935,352200 | +0,01% |
| 2007-06-08 | 10.933,952400 | -0,06% |
| 2007-06-07 | 10.940,435200 | -0,86% |
| 2007-06-06 | 11.035,834300 | -0,17% |
| 2007-06-05 | 11.054,874200 | +1,68% |
| 2007-06-04 | 10.872,708200 | +0,04% |
| 2007-06-01 | 10.867,821800 | +0,48% |
| 2007-05-31 | 10.815,400300 | -0,05% |
| 2007-05-30 | 10.820,673400 | -0,56% |
| 2007-05-29 | 10.881,916300 | +0,50% |
| 2007-05-25 | 10.827,705800 | +0,23% |
| 2007-05-24 | 10.803,322700 | -0,03% |
| 2007-05-23 | 10.807,057900 | +0,13% |
| 2007-05-22 | 10.793,184600 | +0,25% |
| 2007-05-21 | 10.766,407100 | -0,68% |
| 2007-05-18 | 10.840,252400 | +0,14% |
| 2007-05-17 | 10.825,322600 | -0,17% |
| 2007-05-16 | 10.843,336700 | -0,13% |
| 2007-05-15 | 10.857,151600 | -0,08% |
| 2007-05-14 | 10.866,384400 | +0,66% |
| 2007-05-11 | 10.794,843300 | -0,26% |
| 2007-05-10 | 10.823,362700 | +0,07% |
| 2007-05-09 | 10.816,306600 | +0,54% |
| 2007-05-08 | 10.757,802600 | +0,06% |
| 2007-05-07 | 10.751,777900 | -0,01% |
| 2007-05-04 | 10.753,046400 | +0,16% |
| 2007-05-03 | 10.735,655800 | -0,03% |
| 2007-05-02 | 10.738,776700 | +0,18% |
| 2007-04-27 | 10.719,644500 | -0,76% |
| 2007-04-26 | 10.801,645000 | +0,32% |
| 2007-04-25 | 10.767,517200 | +0,86% |
| 2007-04-24 | 10.675,382200 | +0,28% |
| 2007-04-23 | 10.645,915300 | +0,27% |
| 2007-04-21 | 10.617,737300 | +0,01% |
| 2007-04-20 | 10.616,828900 | -0,47% |
| 2007-04-19 | 10.667,153100 | +0,96% |
| 2007-04-18 | 10.565,481200 | +0,84% |
| 2007-04-17 | 10.477,030200 | -0,10% |
| 2007-04-16 | 10.487,660500 | -0,12% |
| 2007-04-13 | 10.500,377700 | +0,42% |
| 2007-04-12 | 10.456,368600 | +0,14% |
| 2007-04-11 | 10.441,422000 | +0,29% |
| 2007-04-10 | 10.411,224800 | +0,48% |
| 2007-04-06 | 10.361,598400 | +0,01% |
| 2007-04-05 | 10.360,657400 | +0,02% |
| 2007-04-04 | 10.358,267100 | +0,12% |
| 2007-04-03 | 10.346,136900 | +0,30% |
| 2007-04-02 | 10.315,563000 | -0,20% |
| 2007-03-30 | 10.335,831400 | +0,11% |
| 2007-03-29 | 10.324,171700 | +0,07% |
| 2007-03-28 | 10.316,645500 | -0,72% |
| 2007-03-27 | 10.391,320900 | +1,54% |
| 2007-03-26 | 10.233,927000 | -0,33% |
| 2007-03-23 | 10.268,304400 | +0,13% |
| 2007-03-22 | 10.255,205700 | +0,13% |
| 2007-03-21 | 10.241,954400 | +0,27% |
| 2007-03-20 | 10.214,168400 | -0,03% |
| 2007-03-19 | 10.217,712500 | +0,35% |
| 2007-03-14 | 10.181,991500 | -0,27% |
| 2007-03-13 | 10.209,423300 | +0,60% |
| 2007-03-12 | 10.149,001100 | -0,54% |
| 2007-03-09 | 10.204,575400 | +0,22% |
| 2007-03-08 | 10.182,172700 | -0,57% |
| 2007-03-07 | 10.240,319800 | +0,06% |
| 2007-03-06 | 10.234,503100 | -0,50% |
| 2007-03-05 | 10.286,117000 | +0,01% |
| 2007-03-02 | 10.284,826600 | -2,07% |
| 2007-03-01 | 10.501,877800 | +0,63% |
| 2007-02-28 | 10.435,758100 | -0,29% |
| 2007-02-27 | 10.465,760800 | +0,04% |
| 2007-02-26 | 10.461,957600 | +0,23% |
| 2007-02-23 | 10.437,710400 | -0,53% |
| 2007-02-22 | 10.493,735400 | +0,28% |
| 2007-02-21 | 10.464,897900 | +0,34% |
| 2007-02-20 | 10.428,950600 | -0,20% |
| 2007-02-19 | 10.450,324600 | -0,37% |
| 2007-02-16 | 10.489,334100 | +1,25% |
| 2007-02-15 | 10.359,502000 | -0,59% |
| 2007-02-14 | 10.421,346600 | +0,59% |
| 2007-02-13 | 10.360,119700 | -0,64% |
| 2007-02-12 | 10.426,733000 | -0,31% |
| 2007-02-09 | 10.459,046500 | +0,00% |
| 2007-02-08 | 10.458,611500 | -0,25% |
| 2007-02-07 | 10.485,055500 | -0,39% |
| 2007-02-06 | 10.525,976200 | +0,37% |
| 2007-02-05 | 10.487,215800 | +0,64% |
| 2007-02-02 | 10.420,054500 | +0,43% |
| 2007-02-01 | 10.375,338300 | -0,23% |
| 2007-01-31 | 10.399,423500 | -0,11% |
| 2007-01-30 | 10.411,259800 | -0,16% |
| 2007-01-29 | 10.428,204900 | +0,15% |
| 2007-01-26 | 10.412,263000 | -0,32% |
| 2007-01-25 | 10.445,801500 | +0,01% |
| 2007-01-24 | 10.444,688400 | +0,67% |
| 2007-01-23 | 10.375,210100 | -0,13% |
| 2007-01-22 | 10.388,532400 | -0,61% |
| 2007-01-19 | 10.452,234800 | +0,16% |
| 2007-01-18 | 10.435,528200 | +0,46% |
| 2007-01-17 | 10.388,029300 | +0,98% |
| 2007-01-16 | 10.287,389000 | -0,11% |
| 2007-01-15 | 10.298,818600 | -0,78% |
| 2007-01-12 | 10.380,104400 | -0,48% |
| 2007-01-11 | 10.429,728500 | +0,24% |
| 2007-01-10 | 10.404,688700 | -1,29% |
| 2007-01-09 | 10.540,592900 | -0,42% |
| 2007-01-08 | 10.584,971600 | -0,12% |
| 2007-01-05 | 10.597,479400 | +0,21% |
| 2007-01-04 | 10.574,922900 | -0,22% |
| 2007-01-03 | 10.598,363500 | -0,06% |
| 2007-01-02 | 10.604,676000 | +0,61% |
| 2006-12-29 | 10.540,236700 | -0,36% |
| 2006-12-28 | 10.577,878600 | +0,19% |
| 2006-12-27 | 10.557,463400 | -0,06% |
| 2006-12-22 | 10.563,832000 | -0,98% |
| 2006-12-21 | 10.668,532500 | +1,04% |
| 2006-12-20 | 10.558,594400 | +1,37% |
| 2006-12-19 | 10.415,974800 | -0,76% |
| 2006-12-18 | 10.495,409100 | -0,16% |
| 2006-12-15 | 10.512,328300 | +0,44% |
| 2006-12-14 | 10.466,606000 | -0,54% |
| 2006-12-13 | 10.523,137600 | -0,19% |
| 2006-12-12 | 10.543,342000 | +0,53% |
| 2006-12-11 | 10.487,629000 | +0,14% |
| 2006-12-08 | 10.473,016900 | +0,93% |
| 2006-12-07 | 10.376,470400 | +0,13% |
| 2006-12-06 | 10.362,942300 | -0,11% |
| 2006-12-05 | 10.374,747200 | +0,05% |
| 2006-12-04 | 10.369,151900 | -0,13% |
| 2006-12-01 | 10.383,052200 | -1,15% |
| 2006-11-30 | 10.503,531500 | -0,30% |
| 2006-11-29 | 10.535,311100 | -1,05% |
| 2006-11-28 | 10.647,177700 | -0,45% |
| 2006-11-27 | 10.695,494000 | +0,54% |
| 2006-11-24 | 10.638,268500 | +0,40% |
| 2006-11-23 | 10.595,736900 | -0,07% |
| 2006-11-22 | 10.603,409200 | +0,12% |
| 2006-11-21 | 10.590,655700 | +0,04% |
| 2006-11-20 | 10.586,014900 | -0,23% |
| 2006-11-17 | 10.610,228700 | -0,41% |
| 2006-11-16 | 10.654,165500 | +0,14% |
| 2006-11-15 | 10.639,758800 | -0,46% |
| 2006-11-14 | 10.689,348900 | +0,44% |
| 2006-11-13 | 10.642,616600 | -0,26% |
| 2006-11-10 | 10.670,375400 | +0,67% |
| 2006-11-09 | 10.598,838600 | +0,59% |
| 2006-11-08 | 10.536,524300 | +0,34% |
| 2006-11-07 | 10.500,529800 | +0,92% |
| 2006-11-06 | 10.404,937700 | -0,08% |
| 2006-11-03 | 10.412,958200 | -0,74% |
| 2006-11-02 | 10.490,480100 | -0,34% |
| 2006-10-31 | 10.525,985500 | -0,12% |
| 2006-10-30 | 10.539,039100 | +0,11% |
| 2006-10-27 | 10.527,719800 | -0,27% |
| 2006-10-26 | 10.556,101000 | +0,32% |
| 2006-10-25 | 10.522,434100 | +0,23% |
| 2006-10-24 | 10.497,989000 | -0,03% |
| 2006-10-20 | 10.501,038500 | -0,73% |
| 2006-10-19 | 10.578,781400 | +0,96% |
| 2006-10-18 | 10.477,696400 | +0,13% |
| 2006-10-17 | 10.464,427300 | -0,24% |
| 2006-10-16 | 10.490,020500 | +0,16% |
| 2006-10-13 | 10.473,325200 | -0,35% |
| 2006-10-12 | 10.509,638900 | -0,17% |
| 2006-10-11 | 10.527,656700 | +0,70% |
| 2006-10-10 | 10.454,016700 | +0,23% |
| 2006-10-09 | 10.430,272700 | -0,13% |
| 2006-10-06 | 10.444,183200 | +0,21% |
| 2006-10-05 | 10.422,194800 | +0,90% |
| 2006-10-04 | 10.329,351800 | -0,76% |
| 2006-10-03 | 10.408,239800 | +0,28% |
| 2006-10-02 | 10.379,276200 | -0,47% |
| 2006-09-29 | 10.428,391900 | -0,39% |
| 2006-09-28 | 10.468,721700 | +0,68% |
| 2006-09-27 | 10.397,504200 | +0,55% |
| 2006-09-26 | 10.340,774800 | +0,09% |
| 2006-09-25 | 10.331,710500 | -0,74% |
| 2006-09-22 | 10.408,627000 | -0,44% |
| 2006-09-21 | 10.454,698100 | -0,32% |
| 2006-09-20 | 10.488,551100 | -0,35% |
| 2006-09-19 | 10.525,373400 | -0,24% |
| 2006-09-18 | 10.550,254300 | -0,50% |
| 2006-09-15 | 10.603,794500 | +0,54% |
| 2006-09-14 | 10.546,745900 | +0,88% |
| 2006-09-13 | 10.455,101500 | +0,42% |
| 2006-09-12 | 10.411,113900 | +0,22% |
| 2006-09-11 | 10.388,141600 | +0,07% |
| 2006-09-08 | 10.380,782700 | -1,37% |
| 2006-09-07 | 10.525,460600 | -0,34% |
| 2006-09-06 | 10.560,929200 | -0,24% |
| 2006-09-05 | 10.586,739000 | +0,92% |
| 2006-09-04 | 10.489,717800 | +0,60% |
| 2006-09-01 | 10.427,528800 | -0,42% |
| 2006-08-31 | 10.471,397600 | +0,36% |
| 2006-08-30 | 10.433,607100 | -0,18% |
| 2006-08-29 | 10.452,168000 | -0,19% |
| 2006-08-28 | 10.472,531900 | -0,32% |
| 2006-08-25 | 10.505,652400 | +0,68% |
| 2006-08-24 | 10.434,907700 | -0,19% |
| 2006-08-23 | 10.454,450600 | +0,02% |
| 2006-08-22 | 10.452,627700 | +0,14% |
| 2006-08-21 | 10.437,805600 | +0,37% |
| 2006-08-18 | 10.399,252700 | -0,35% |
| 2006-08-17 | 10.436,234900 | -0,01% |
| 2006-08-16 | 10.437,294400 | +0,73% |
| 2006-08-15 | 10.361,722300 | +0,33% |
| 2006-08-14 | 10.327,961600 | +0,17% |
| 2006-08-11 | 10.310,195400 | -1,09% |
| 2006-08-10 | 10.424,186000 | -0,26% |
| 2006-08-09 | 10.450,918800 | +0,13% |
| 2006-08-08 | 10.437,689300 | -0,28% |
| 2006-08-07 | 10.466,648000 | +0,40% |
| 2006-08-04 | 10.425,042600 | -0,16% |
| 2006-08-03 | 10.441,261800 | -0,45% |
| 2006-08-02 | 10.487,933400 | +0,26% |
| 2006-08-01 | 10.461,203700 | +0,40% |
| 2006-07-31 | 10.419,497800 | +0,22% |
| 2006-07-28 | 10.396,185700 | -0,01% |
| 2006-07-27 | 10.397,615300 | +0,72% |
| 2006-07-26 | 10.323,381500 | +0,33% |
| 2006-07-25 | 10.289,674600 | +0,61% |
| 2006-07-24 | 10.226,811800 | -0,08% |
| 2006-07-21 | 10.235,197600 | +0,49% |
| 2006-07-20 | 10.185,567600 | +0,39% |
| 2006-07-19 | 10.145,873400 | -0,16% |
| 2006-07-18 | 10.161,795200 | -1,10% |
| 2006-07-17 | 10.275,062500 | -0,16% |
| 2006-07-14 | 10.291,118000 | -0,73% |
| 2006-07-13 | 10.366,587800 | +0,00% |
| 2006-07-12 | 10.366,331600 | -0,88% |
| 2006-07-11 | 10.458,026700 | +0,42% |
| 2006-07-10 | 10.414,800000 | +0,44% |
| 2006-07-07 | 10.368,846300 | +1,08% |
| 2006-07-06 | 10.257,581900 | -0,48% |
| 2006-07-05 | 10.306,784400 | -0,91% |
| 2006-07-04 | 10.401,144400 | +0,51% |
| 2006-07-03 | 10.348,243300 | +2,43% |
| 2006-06-30 | 10.102,945500 | +0,56% |
| 2006-06-29 | 10.046,756300 | +0,13% |
| 2006-06-28 | 10.033,330800 | +0,67% |
| 2006-06-27 | 9.966,999900 | -0,23% |
| 2006-06-26 | 9.990,018000 | -0,66% |
| 2006-06-23 | 10.056,270600 | +1,02% |
| 2006-06-22 | 9.955,131100 | +0,25% |
| 2006-06-21 | 9.929,924200 | -0,15% |
| 2006-06-20 | 9.945,166700 | +0,69% |
| 2006-06-19 | 9.876,910200 | -0,26% |
| 2006-06-16 | 9.902,763900 | -0,02% |
| 2006-06-15 | 9.904,815900 | +0,71% |
| 2006-06-14 | 9.835,159900 | -0,14% |
| 2006-06-13 | 9.848,790600 | -0,81% |
| 2006-06-12 | 9.929,373600 | – |