Metropolisz Garantált Származtatott Zártvégű Befektetési Alap

HU0000704226 Budapest Alapkezelő Zrt.

Aktuális árfolyam

10.000,0000

2009-05-26

Eszközérték

412 M

Forint

Hozam (Összes)

-0,02%

Évesített hozam (CAGR)

-0,01%

Maximum ár

12.860,9339

Minimum ár

9.395,7709

Volatilitás

12,30%

1 hónap 3 hónap 6 hónap 1 év 2 év 3 év 5 év Összes

Árfolyam alakulása

Eszközérték alakulása

Hozam eloszlás

Árfolyam történet

Dátum Árfolyam Változás
2009-05-26 10.000,000000 +0,37%
2009-05-25 9.963,459800 +0,06%
2009-05-22 9.957,473800 +0,02%
2009-05-21 9.955,478500 +0,02%
2009-05-20 9.953,483100 +0,02%
2009-05-19 9.951,487800 +0,02%
2009-05-18 9.949,492400 +0,06%
2009-05-15 9.943,506400 +0,02%
2009-05-14 9.941,511100 +0,02%
2009-05-13 9.939,515800 +0,02%
2009-05-12 9.937,520400 +0,02%
2009-05-11 9.935,525100 +0,06%
2009-05-08 9.929,539100 +0,01%
2009-05-07 9.928,543800 +0,02%
2009-05-06 9.926,548400 +0,02%
2009-05-05 9.924,553100 +0,02%
2009-05-04 9.922,557800 +0,08%
2009-04-30 9.914,576500 +0,02%
2009-04-29 9.912,581200 +0,02%
2009-04-28 9.910,585900 +0,02%
2009-04-27 9.908,590600 +0,06%
2009-04-24 9.902,604600 +0,02%
2009-04-23 9.900,609300 +0,02%
2009-04-22 9.898,614000 +0,02%
2009-04-21 9.896,618600 +0,02%
2009-04-20 9.894,623300 +0,05%
2009-04-17 9.889,637300 +0,02%
2009-04-16 9.887,642000 +0,02%
2009-04-15 9.885,646700 +0,02%
2009-04-14 9.883,651400 +0,08%
2009-04-10 9.875,670100 +0,02%
2009-04-09 9.873,674700 +0,02%
2009-04-08 9.871,679400 +0,02%
2009-04-07 9.869,684100 +0,02%
2009-04-06 9.867,688800 +0,06%
2009-04-03 9.861,702700 +0,02%
2009-04-02 9.859,707400 +0,02%
2009-04-01 9.857,712100 +0,02%
2009-03-31 9.855,730200 +0,02%
2009-03-30 9.853,734900 +0,06%
2009-03-27 9.847,749000 +0,02%
2009-03-26 9.845,753800 +0,02%
2009-03-25 9.843,758500 +0,02%
2009-03-24 9.841,763200 +0,02%
2009-03-23 9.839,767900 +0,05%
2009-03-20 9.834,782000 +0,02%
2009-03-19 9.832,786700 +0,02%
2009-03-18 9.830,791400 +0,02%
2009-03-17 9.828,796100 +0,02%
2009-03-16 9.826,800800 +0,06%
2009-03-13 9.820,815000 +0,02%
2009-03-12 9.818,819700 +0,02%
2009-03-11 9.816,824400 +0,02%
2009-03-10 9.814,829100 +0,02%
2009-03-09 9.812,833800 +0,06%
2009-03-06 9.806,825800 +0,02%
2009-03-05 9.804,819500 +0,02%
2009-03-04 9.802,813100 +0,02%
2009-03-03 9.800,806800 +0,02%
2009-03-02 9.798,800500 +0,06%
2009-02-27 9.792,770300 +0,01%
2009-02-26 9.791,764000 +0,03%
2009-02-25 9.788,824400 +0,03%
2009-02-24 9.786,229300 +0,03%
2009-02-23 9.783,634200 +0,08%
2009-02-20 9.775,848900 +0,03%
2009-02-19 9.773,253800 +0,03%
2009-02-18 9.770,658600 +0,02%
2009-02-17 9.769,063500 +0,03%
2009-02-16 9.766,468400 +0,07%
2009-02-13 9.759,683100 +0,03%
2009-02-12 9.757,088000 +0,02%
2009-02-11 9.755,492900 +0,03%
2009-02-10 9.752,897800 +0,03%
2009-02-09 9.750,302700 +0,08%
2009-02-06 9.742,517400 +0,02%
2009-02-05 9.740,922300 +0,02%
2009-02-04 9.739,327200 +0,02%
2009-02-03 9.737,732000 +0,03%
2009-02-02 9.735,136900 +0,05%
2009-01-30 9.730,349500 +0,02%
2009-01-29 9.728,754400 +0,10%
2009-01-28 9.719,159300 -0,04%
2009-01-27 9.722,564200 +0,01%
2009-01-26 9.721,969100 +0,07%
2009-01-23 9.715,183800 +0,03%
2009-01-22 9.712,588700 +0,03%
2009-01-21 9.709,993600 +0,08%
2009-01-20 9.702,398500 +0,04%
2009-01-19 9.698,803400 +0,09%
2009-01-16 9.690,017700 +0,03%
2009-01-15 9.687,422400 +0,02%
2009-01-14 9.685,827100 +0,07%
2009-01-13 9.679,231900 +0,03%
2009-01-12 9.676,636600 +0,12%
2009-01-09 9.664,850900 +0,01%
2009-01-08 9.664,255600 +0,02%
2009-01-07 9.662,660400 +0,04%
2009-01-06 9.659,065100 -0,41%
2009-01-05 9.698,469900 +0,34%
2008-12-31 9.665,526500 +0,04%
2008-12-30 9.661,929400 +0,02%
2008-12-29 9.660,332300 +0,22%
2008-12-23 9.638,749600 -0,11%
2008-12-22 9.649,152500 -0,14%
2008-12-20 9.662,957900 +0,03%
2008-12-19 9.660,360600 +0,06%
2008-12-18 9.654,763300 +0,03%
2008-12-17 9.652,166100 +0,05%
2008-12-16 9.647,568800 +0,02%
2008-12-15 9.645,971500 +0,13%
2008-12-12 9.633,179600 +0,45%
2008-12-11 9.589,582300 -0,22%
2008-12-10 9.610,985000 -0,01%
2008-12-09 9.612,387700 +0,21%
2008-12-08 9.591,790400 -0,35%
2008-12-05 9.624,997900 +0,02%
2008-12-04 9.623,400400 +0,92%
2008-12-03 9.535,803000 -0,06%
2008-12-02 9.541,205500 -0,43%
2008-12-01 9.582,608000 +0,12%
2008-11-28 9.570,727100 +0,14%
2008-11-27 9.557,115900 +0,25%
2008-11-26 9.533,504600 +0,05%
2008-11-25 9.528,465700 +0,24%
2008-11-24 9.505,726800 +0,04%
2008-11-21 9.501,509500 +0,02%
2008-11-20 9.499,770400 -0,25%
2008-11-19 9.524,031400 -0,30%
2008-11-18 9.552,292300 +0,24%
2008-11-17 9.529,553100 +0,23%
2008-11-14 9.507,335800 -0,61%
2008-11-13 9.565,596700 +0,67%
2008-11-12 9.501,857500 -0,49%
2008-11-11 9.549,118400 -0,08%
2008-11-10 9.556,379300 +0,44%
2008-11-07 9.514,161900 -0,48%
2008-11-06 9.560,422800 +0,58%
2008-11-05 9.505,683700 -0,65%
2008-11-04 9.567,944600 +0,29%
2008-11-03 9.540,205400 +0,37%
2008-10-31 9.504,988200 +0,28%
2008-10-30 9.478,249100 +0,15%
2008-10-29 9.464,510000 +0,73%
2008-10-28 9.395,770900 -1,10%
2008-10-27 9.500,031900 -0,90%
2008-10-22 9.586,340600 -0,29%
2008-10-21 9.614,602500 -0,02%
2008-10-20 9.616,864500 -0,41%
2008-10-18 9.656,388400 +0,03%
2008-10-17 9.653,650300 -0,25%
2008-10-16 9.677,912300 +0,07%
2008-10-15 9.671,174300 +0,77%
2008-10-14 9.597,436300 -0,39%
2008-10-13 9.634,698300 +0,09%
2008-10-10 9.626,484300 +0,46%
2008-10-09 9.582,746200 -0,02%
2008-10-08 9.585,008300 -0,19%
2008-10-07 9.603,270200 -0,11%
2008-10-06 9.613,532000 -0,26%
2008-10-03 9.638,317400 -0,95%
2008-10-02 9.730,579200 -0,39%
2008-10-01 9.768,841000 +0,90%
2008-09-30 9.682,102900 -0,90%
2008-09-29 9.770,364900 +0,44%
2008-09-26 9.727,151200 -0,04%
2008-09-25 9.731,413300 -0,03%
2008-09-24 9.734,675400 -0,29%
2008-09-23 9.762,937500 -1,49%
2008-09-22 9.910,199300 +0,84%
2008-09-19 9.827,984200 +1,41%
2008-09-18 9.691,245700 -0,94%
2008-09-17 9.783,507300 +0,99%
2008-09-16 9.687,768900 -1,77%
2008-09-15 9.862,030600 +0,36%
2008-09-12 9.826,816100 +0,24%
2008-09-11 9.803,077900 +0,23%
2008-09-10 9.780,339800 -0,74%
2008-09-09 9.853,601600 +1,08%
2008-09-08 9.747,863500 +0,30%
2008-09-05 9.718,649000 -0,76%
2008-09-04 9.792,910800 +0,03%
2008-09-03 9.790,172700 +0,17%
2008-09-02 9.773,434500 -0,19%
2008-09-01 9.791,696300 +0,02%
2008-08-29 9.789,482500 +0,68%
2008-08-28 9.723,744600 -0,01%
2008-08-27 9.724,998400 +0,02%
2008-08-26 9.723,252100 -0,57%
2008-08-25 9.779,193400 +0,67%
2008-08-22 9.714,012700 -0,21%
2008-08-21 9.734,285800 -0,45%
2008-08-19 9.777,832000 -0,50%
2008-08-18 9.827,105000 +0,04%
2008-08-15 9.822,924400 +0,20%
2008-08-14 9.803,197500 -0,81%
2008-08-13 9.883,470700 -0,26%
2008-08-12 9.908,743900 +0,43%
2008-08-11 9.866,017000 +0,81%
2008-08-08 9.786,836200 -0,50%
2008-08-07 9.836,109200 -0,11%
2008-08-06 9.847,382200 +1,19%
2008-08-05 9.731,655200 -0,34%
2008-08-04 9.764,928300 -0,06%
2008-08-01 9.770,747700 -0,29%
2008-07-31 9.799,020800 +0,05%
2008-07-30 9.794,294100 +0,92%
2008-07-29 9.704,567500 -0,46%
2008-07-28 9.749,840800 +0,35%
2008-07-25 9.715,660900 -1,24%
2008-07-24 9.837,934300 +0,56%
2008-07-23 9.783,207600 +3,42%
2008-07-22 9.459,480900 -2,95%
2008-07-21 9.746,754100 +0,26%
2008-07-18 9.721,573600 +0,05%
2008-07-17 9.716,846800 +0,96%
2008-07-16 9.624,119900 +0,05%
2008-07-15 9.619,393100 -0,82%
2008-07-14 9.698,666300 +0,03%
2008-07-11 9.695,486400 +0,34%
2008-07-10 9.662,759700 -1,06%
2008-07-09 9.766,033100 +0,95%
2008-07-08 9.674,306400 -0,30%
2008-07-07 9.703,579700 +0,18%
2008-07-04 9.686,399600 +0,05%
2008-07-03 9.681,672900 -0,38%
2008-07-02 9.718,946200 -0,28%
2008-07-01 9.746,219500 +0,36%
2008-06-30 9.711,492800 +0,06%
2008-06-27 9.705,313000 -0,86%
2008-06-26 9.789,586400 +0,23%
2008-06-25 9.766,859800 +0,24%
2008-06-24 9.743,133200 -0,39%
2008-06-23 9.781,406600 -0,68%
2008-06-20 9.848,226700 +0,22%
2008-06-19 9.826,500100 -0,68%
2008-06-18 9.893,773400 -0,87%
2008-06-17 9.981,046800 +0,32%
2008-06-16 9.949,320200 +0,83%
2008-06-13 9.867,140200 +0,22%
2008-06-12 9.845,413600 -0,68%
2008-06-11 9.912,686900 -0,11%
2008-06-10 9.923,960300 -0,82%
2008-06-09 10.006,233600 -1,48%
2008-06-06 10.156,553600 +0,44%
2008-06-05 10.112,426900 +0,16%
2008-06-04 10.096,100300 -0,05%
2008-06-03 10.100,873500 -0,54%
2008-06-02 10.155,546700 -0,18%
2008-05-30 10.174,367000 +0,35%
2008-05-29 10.138,440400 +0,39%
2008-05-28 10.099,405700 +0,21%
2008-05-27 10.078,571100 +0,02%
2008-05-26 10.076,836200 -0,38%
2008-05-23 10.115,357700 -0,02%
2008-05-22 10.117,800700 -0,69%
2008-05-21 10.188,243800 -0,68%
2008-05-20 10.257,886800 -0,01%
2008-05-19 10.259,329600 -0,92%
2008-05-16 10.354,358100 +0,64%
2008-05-15 10.288,000900 +0,15%
2008-05-14 10.272,343700 +0,24%
2008-05-13 10.247,586500 +0,26%
2008-05-09 10.221,357800 -0,60%
2008-05-08 10.282,900600 -0,95%
2008-05-07 10.381,643400 +0,98%
2008-05-06 10.280,586300 -0,38%
2008-05-05 10.319,728900 +1,09%
2008-04-30 10.208,242900 -0,57%
2008-04-29 10.266,485900 -0,23%
2008-04-28 10.290,228900 +0,35%
2008-04-26 10.254,315000 +0,60%
2008-04-25 10.192,658100 +0,02%
2008-04-24 10.191,101100 -0,30%
2008-04-23 10.222,144200 -0,14%
2008-04-22 10.236,287200 -0,82%
2008-04-21 10.321,330300 -0,12%
2008-04-18 10.333,259400 -0,02%
2008-04-17 10.335,102400 +1,65%
2008-04-16 10.167,645500 +0,53%
2008-04-15 10.114,188500 -0,11%
2008-04-14 10.125,631500 -0,58%
2008-04-11 10.185,060700 +0,56%
2008-04-10 10.127,903800 -0,85%
2008-04-09 10.215,046800 -0,97%
2008-04-08 10.314,689900 -0,04%
2008-04-07 10.318,433000 -0,19%
2008-04-04 10.338,562200 +0,30%
2008-04-03 10.307,605200 +0,10%
2008-04-02 10.297,048200 +1,99%
2008-04-01 10.096,391000 +0,09%
2008-03-31 10.086,834000 -0,26%
2008-03-28 10.113,463600 +0,35%
2008-03-27 10.078,606900 -0,61%
2008-03-26 10.140,450100 +0,07%
2008-03-25 10.132,993300 +0,63%
2008-03-21 10.069,266100 +1,65%
2008-03-20 9.905,709400 -0,24%
2008-03-19 9.929,152500 +1,52%
2008-03-18 9.780,595800 0,00%
2008-03-17 9.781,038900 -1,31%
2008-03-14 9.911,368500 +0,73%
2008-03-13 9.839,811600 -1,27%
2008-03-12 9.966,254800 +1,50%
2008-03-11 9.818,698000 +0,20%
2008-03-10 9.799,141000 -0,13%
2008-03-07 9.811,452100 -1,59%
2008-03-06 9.969,886200 +0,42%
2008-03-05 9.928,320500 -0,02%
2008-03-04 9.930,755100 -0,77%
2008-03-03 10.008,189800 -0,85%
2008-02-29 10.093,597500 -0,92%
2008-02-28 10.187,534000 -0,39%
2008-02-27 10.227,170600 +0,46%
2008-02-26 10.180,307200 +0,62%
2008-02-25 10.117,199000 +1,24%
2008-02-22 9.992,928400 -1,02%
2008-02-21 10.095,504900 +0,74%
2008-02-20 10.021,081400 -0,35%
2008-02-19 10.056,657800 -0,28%
2008-02-18 10.085,234300 +0,44%
2008-02-15 10.040,963700 +0,00%
2008-02-14 10.040,540200 +0,40%
2008-02-13 10.000,116700 +1,44%
2008-02-12 9.857,693100 -1,46%
2008-02-11 10.003,269600 -0,70%
2008-02-08 10.073,999000 +0,36%
2008-02-07 10.037,575500 -1,17%
2008-02-06 10.156,151900 -2,02%
2008-02-05 10.365,028400 -0,11%
2008-02-04 10.376,504900 +1,19%
2008-02-01 10.254,834300 +1,09%
2008-01-31 10.144,610700 -0,48%
2008-01-30 10.193,887100 +0,35%
2008-01-29 10.158,063600 +0,47%
2008-01-28 10.110,340100 -0,67%
2008-01-25 10.178,669500 +0,52%
2008-01-24 10.125,646000 +1,63%
2008-01-23 9.963,222500 +2,23%
2008-01-22 9.745,798900 -1,12%
2008-01-21 9.856,375500 -0,63%
2008-01-18 9.919,104900 +0,03%
2008-01-17 9.915,681400 +0,37%
2008-01-16 9.879,257900 -1,28%
2008-01-15 10.007,834400 -0,50%
2008-01-14 10.058,410800 -0,46%
2008-01-11 10.105,140100 -0,40%
2008-01-10 10.145,416500 -0,07%
2008-01-09 10.152,593000 -0,34%
2008-01-08 10.187,569500 -1,21%
2008-01-07 10.312,046000 -0,94%
2008-01-04 10.409,375500 -0,96%
2008-01-03 10.509,752000 -0,26%
2007-12-29 10.537,538700 +0,08%
2007-12-28 10.528,717300 -0,89%
2007-12-27 10.622,995800 +0,40%
2007-12-22 10.580,186900 +0,99%
2007-12-21 10.476,365000 -0,46%
2007-12-20 10.524,543200 +0,58%
2007-12-19 10.463,621600 +0,73%
2007-12-18 10.387,699900 -0,83%
2007-12-17 10.475,078300 -2,09%
2007-12-14 10.699,213800 -1,08%
2007-12-13 10.815,692300 +0,12%
2007-12-12 10.803,170800 -2,33%
2007-12-11 11.061,049400 +0,51%
2007-12-10 11.004,627900 -0,70%
2007-12-07 11.082,363500 +1,14%
2007-12-06 10.957,642000 +1,83%
2007-12-05 10.761,020500 -0,49%
2007-12-04 10.814,499100 -0,07%
2007-12-03 10.822,177400 +0,77%
2007-11-30 10.739,213000 -0,21%
2007-11-29 10.761,591500 +1,92%
2007-11-28 10.559,270000 +0,93%
2007-11-27 10.462,448600 -2,06%
2007-11-26 10.682,320500 +1,56%
2007-11-23 10.518,505300 +0,71%
2007-11-22 10.444,506100 +0,19%
2007-11-21 10.424,907000 -0,87%
2007-11-20 10.516,707800 -0,62%
2007-11-19 10.582,308600 -0,35%
2007-11-16 10.619,211100 -0,87%
2007-11-15 10.712,511900 -0,98%
2007-11-14 10.818,612700 +1,82%
2007-11-13 10.625,313500 -0,07%
2007-11-12 10.632,514200 -0,67%
2007-11-09 10.704,716300 -0,09%
2007-11-08 10.714,217000 -1,77%
2007-11-07 10.906,817700 -0,38%
2007-11-06 10.948,718400 -0,10%
2007-11-05 10.960,119100 -2,45%
2007-10-31 11.235,221900 +0,54%
2007-10-30 11.174,722400 -0,43%
2007-10-29 11.223,222900 +0,47%
2007-10-27 11.170,224000 +0,27%
2007-10-26 11.139,724500 +0,22%
2007-10-25 11.115,225000 +0,12%
2007-10-24 11.101,725700 +1,04%
2007-10-20 10.986,928400 -1,39%
2007-10-19 11.142,229100 -0,29%
2007-10-18 11.174,729800 -0,06%
2007-10-17 11.181,230500 -0,88%
2007-10-16 11.280,731100 -1,53%
2007-10-15 11.456,231900 -0,07%
2007-10-12 11.464,734100 -1,12%
2007-10-11 11.594,234900 +0,32%
2007-10-10 11.556,735600 +0,91%
2007-10-09 11.452,236300 -0,66%
2007-10-08 11.528,737000 +1,15%
2007-10-05 11.397,239000 +0,84%
2007-10-04 11.301,739600 -1,31%
2007-10-03 11.451,240300 +0,16%
2007-10-02 11.432,741000 +0,89%
2007-10-01 11.332,241600 -0,44%
2007-09-28 11.382,744000 +0,38%
2007-09-27 11.339,244900 +1,39%
2007-09-26 11.183,745700 +0,47%
2007-09-25 11.131,246500 -0,24%
2007-09-24 11.157,747200 +0,23%
2007-09-21 11.132,249300 -0,51%
2007-09-20 11.189,750000 +0,54%
2007-09-19 11.129,250700 +3,36%
2007-09-18 10.767,651400 -0,85%
2007-09-17 10.859,552000 -0,51%
2007-09-14 10.915,354000 +0,31%
2007-09-13 10.881,154700 +0,39%
2007-09-12 10.838,855300 +1,60%
2007-09-11 10.668,656000 -0,14%
2007-09-10 10.683,156700 -2,40%
2007-09-07 10.945,558600 +0,06%
2007-09-06 10.939,259300 -2,16%
2007-09-05 11.180,259900 +0,34%
2007-09-04 11.142,760600 -0,02%
2007-09-03 11.145,261200 +0,72%
2007-08-31 11.065,763500 +0,73%
2007-08-30 10.985,264400 +1,36%
2007-08-29 10.838,065200 0,00%
2007-08-28 10.838,266000 -3,30%
2007-08-27 11.207,760100 +1,16%
2007-08-24 11.078,847600 -1,62%
2007-08-23 11.261,429100 +2,35%
2007-08-22 11.003,310400 +1,41%
2007-08-21 10.850,191700 +2,77%
2007-08-17 10.557,616900 -1,02%
2007-08-16 10.666,098200 -1,76%
2007-08-15 10.856,779500 -1,73%
2007-08-14 11.048,160900 -0,32%
2007-08-13 11.083,242100 -0,84%
2007-08-10 11.176,685800 -2,64%
2007-08-09 11.480,167100 +2,65%
2007-08-08 11.183,648400 +0,96%
2007-08-07 11.077,129600 +1,57%
2007-08-06 10.905,610900 -1,77%
2007-08-03 11.102,254800 +1,02%
2007-08-02 10.989,736000 -0,15%
2007-08-01 11.006,017400 -1,34%
2007-07-31 11.155,498800 +2,50%
2007-07-30 10.883,680300 -0,41%
2007-07-27 10.928,424700 -2,25%
2007-07-26 11.179,906200 -1,00%
2007-07-25 11.292,387600 -0,65%
2007-07-24 11.365,869100 -0,77%
2007-07-23 11.454,350600 -1,66%
2007-07-20 11.647,794900 +0,44%
2007-07-19 11.596,276400 -0,40%
2007-07-18 11.642,757800 -0,84%
2007-07-17 11.741,239200 -0,74%
2007-07-16 11.828,720500 +0,27%
2007-07-13 11.797,164500 +1,10%
2007-07-12 11.668,645800 -0,21%
2007-07-11 11.693,127100 -1,59%
2007-07-10 11.882,608500 -0,03%
2007-07-09 11.886,089800 -0,01%
2007-07-06 11.887,534000 +0,13%
2007-07-05 11.872,015300 -0,45%
2007-07-04 11.925,496700 -0,02%
2007-07-03 11.927,978000 +0,58%
2007-07-02 11.859,459400 +0,64%
2007-06-29 11.783,903000 -0,11%
2007-06-28 11.796,384200 +1,53%
2007-06-27 11.618,865400 -1,07%
2007-06-26 11.744,346600 -0,24%
2007-06-25 11.772,827800 -0,85%
2007-06-22 11.874,271600 -0,80%
2007-06-21 11.969,752900 -1,75%
2007-06-20 12.183,234000 +0,32%
2007-06-19 12.144,715200 -0,77%
2007-06-18 12.239,196400 +1,04%
2007-06-15 12.113,640100 +0,17%
2007-06-14 12.093,121400 +0,94%
2007-06-13 11.980,602700 -1,63%
2007-06-12 12.179,084000 +0,42%
2007-06-11 12.128,565200 +0,26%
2007-06-08 12.097,008900 -2,35%
2007-06-07 12.388,490100 -1,76%
2007-06-06 12.610,971400 -1,29%
2007-06-05 12.775,452600 -0,66%
2007-06-04 12.860,933900 +0,34%
2007-06-01 12.817,377600 +0,11%
2007-05-31 12.802,858800 +1,74%
2007-05-30 12.583,340200 +0,94%
2007-05-29 12.465,814100 +0,64%
2007-05-25 12.386,299200 -1,10%
2007-05-24 12.523,680700 -0,32%
2007-05-23 12.564,062200 +0,81%
2007-05-22 12.463,443600 +0,34%
2007-05-21 12.421,825000 -0,12%
2007-05-18 12.436,969300 -0,14%
2007-05-17 12.454,350800 -0,68%
2007-05-16 12.539,732200 -0,63%
2007-05-15 12.619,113600 +0,00%
2007-05-14 12.618,495000 +0,72%
2007-05-11 12.528,639200 -0,61%
2007-05-10 12.605,020600 +0,25%
2007-05-09 12.573,402000 -0,92%
2007-05-08 12.689,783400 +0,00%
2007-05-07 12.689,164900 -0,01%
2007-05-04 12.690,309100 +0,35%
2007-05-03 12.645,690600 +0,42%
2007-05-02 12.593,072000 -0,05%
2007-04-27 12.599,979500 -0,34%
2007-04-26 12.643,361000 +0,73%
2007-04-25 12.551,742500 -0,33%
2007-04-24 12.593,124000 -0,03%
2007-04-23 12.596,505500 +0,83%
2007-04-20 12.492,649800 +0,21%
2007-04-19 12.466,031300 -0,59%
2007-04-18 12.540,412700 +0,21%
2007-04-17 12.513,794100 -0,08%
2007-04-16 12.524,175500 +1,41%
2007-04-13 12.350,320000 -0,54%
2007-04-12 12.417,701500 -1,49%
2007-04-11 12.606,082900 -0,11%
2007-04-10 12.620,464300 +1,33%
2007-04-06 12.454,990000 +0,01%
2007-04-05 12.453,371400 -0,53%
2007-04-04 12.519,752700 +0,20%
2007-04-03 12.495,134100 +0,04%
2007-04-02 12.490,515500 +1,17%
2007-03-30 12.345,659700 +1,45%
2007-03-29 12.169,041100 -0,35%
2007-03-28 12.211,422500 -0,35%
2007-03-27 12.254,803900 -0,67%
2007-03-26 12.337,185400 +0,06%
2007-03-23 12.329,329500 -0,12%
2007-03-22 12.343,710800 +1,13%
2007-03-21 12.206,092100 +0,37%
2007-03-20 12.161,473400 +1,20%
2007-03-19 12.017,854900 +1,87%
2007-03-14 11.796,762200 -3,16%
2007-03-13 12.182,143600 +0,14%
2007-03-12 12.165,525100 +1,56%
2007-03-09 11.978,669400 +0,75%
2007-03-08 11.889,050800 +0,37%
2007-03-07 11.845,432200 +1,22%
2007-03-06 11.702,813600 +0,52%
2007-03-05 11.642,195100 -2,54%
2007-03-02 11.945,339300 -0,97%
2007-03-01 12.062,720700 +0,30%
2007-02-28 12.026,102200 -3,34%
2007-02-27 12.441,475500 -1,41%
2007-02-26 12.619,849300 -0,65%
2007-02-23 12.702,854400 +0,44%
2007-02-22 12.647,241500 +0,34%
2007-02-21 12.604,628600 +0,69%
2007-02-20 12.518,015800 +0,16%
2007-02-19 12.497,402900 -0,08%
2007-02-16 12.507,564200 +0,37%
2007-02-15 12.460,951300 -0,03%
2007-02-14 12.464,338400 +1,65%
2007-02-13 12.261,725600 -0,91%
2007-02-12 12.374,112600 -0,24%
2007-02-09 12.404,274000 -0,24%
2007-02-08 12.434,661100 +0,95%
2007-02-07 12.317,048200 +0,76%
2007-02-06 12.224,435300 +0,37%
2007-02-05 12.179,822400 +0,39%
2007-02-02 12.131,983700 +0,34%
2007-02-01 12.090,370800 +1,30%
2007-01-31 11.935,757900 +0,48%
2007-01-30 11.879,145100 -0,27%
2007-01-29 11.911,532300 +0,56%
2007-01-26 11.845,693800 -0,51%
2007-01-25 11.906,080900 +0,67%
2007-01-24 11.826,468000 +0,29%
2007-01-23 11.792,855100 -0,17%
2007-01-22 11.813,242300 +0,84%
2007-01-19 11.715,403600 +0,44%
2007-01-18 11.663,790700 +0,21%
2007-01-17 11.639,177900 +1,06%
2007-01-16 11.516,565000 +0,58%
2007-01-15 11.449,952100 +0,48%
2007-01-12 11.395,113300 +0,20%
2007-01-11 11.372,500300 +0,74%
2007-01-10 11.288,887400 -0,29%
2007-01-09 11.322,274500 +0,08%
2007-01-08 11.312,661600 -0,48%
2007-01-05 11.366,823100 -0,49%
2007-01-04 11.423,210200 +0,18%
2007-01-03 11.402,597300 +0,53%
2007-01-02 11.341,984500 +0,38%
2006-12-29 11.298,534100 +0,33%
2006-12-28 11.261,920400 +1,06%
2006-12-27 11.143,307600 +0,21%
2006-12-22 11.120,243500 +0,26%
2006-12-21 11.091,630700 +0,74%
2006-12-20 11.010,017900 -0,26%
2006-12-19 11.038,405000 -0,50%
2006-12-18 11.093,792100 -0,42%
2006-12-15 11.140,953100 +0,09%
2006-12-14 11.131,340100 +0,21%
2006-12-13 11.107,727100 +0,94%
2006-12-12 11.004,114100 +0,31%
2006-12-11 10.970,501300 +0,38%
2006-12-08 10.928,662600 0,00%
2006-12-07 10.929,049700 -0,27%
2006-12-06 10.958,436900 -0,29%
2006-12-05 10.989,824000 +0,82%
2006-12-04 10.900,211100 +0,09%
2006-12-01 10.890,372500 +0,24%
2006-11-30 10.864,759500 +0,04%
2006-11-29 10.860,146700 +0,73%
2006-11-28 10.781,525100 -1,20%
2006-11-27 10.912,903200 +0,38%
2006-11-24 10.871,286800 -0,16%
2006-11-23 10.888,862900 +0,27%
2006-11-22 10.859,439100 +0,65%
2006-11-21 10.789,015300 +1,88%
2006-11-20 10.589,591400 -0,44%
2006-11-17 10.636,319700 +0,76%
2006-11-16 10.555,895900 +0,17%
2006-11-15 10.538,472000 +0,55%
2006-11-14 10.481,048100 +0,37%
2006-11-13 10.442,624300 +0,13%
2006-11-10 10.429,352800 -0,08%
2006-11-09 10.437,928900 +0,55%
2006-11-08 10.380,505200 -0,48%
2006-11-07 10.430,081400 +0,20%
2006-11-06 10.409,657600 -0,03%
2006-11-03 10.412,386000 -0,58%
2006-11-02 10.472,962200 +0,31%
2006-10-31 10.440,114500 +0,66%
2006-10-30 10.371,690800 -0,74%
2006-10-27 10.449,419400 -0,25%
2006-10-26 10.475,995700 +0,73%
2006-10-25 10.400,572000 -0,09%
2006-10-24 10.410,148200 +0,35%
2006-10-20 10.373,453200 +0,64%
2006-10-19 10.307,029400 -0,08%
2006-10-18 10.315,605600 +0,35%
2006-10-17 10.279,181800 -0,67%
2006-10-16 10.348,758000 +0,65%
2006-10-13 10.281,486400 +0,33%
2006-10-12 10.248,062600 +0,38%
2006-10-11 10.209,638800 +0,16%
2006-10-10 10.193,214900 +0,39%
2006-10-09 10.153,791100 -0,14%
2006-10-06 10.167,519600 -0,03%
2006-10-05 10.170,095800 +0,97%
2006-10-04 10.072,671900 +0,38%
2006-10-03 10.034,248100 -0,02%
2006-10-02 10.035,824200 -0,01%
2006-09-29 10.036,552800 -0,61%
2006-09-28 10.098,129100 -0,63%
2006-09-27 10.161,705300 +0,59%
2006-09-26 10.102,281500 +0,65%
2006-09-25 10.036,857700 -0,04%
2006-09-22 10.040,586300 -0,40%
2006-09-21 10.081,162500 -0,04%
2006-09-20 10.084,738700 +0,10%
2006-09-19 10.074,315000 -0,68%
2006-09-18 10.142,891200 +0,36%
2006-09-15 10.106,619800 +0,20%
2006-09-14 10.086,195900 +0,12%
2006-09-13 10.073,772100 +0,61%
2006-09-12 10.012,348300 +0,55%
2006-09-11 9.957,924600 +0,06%
2006-09-08 9.951,653400 -0,16%
2006-09-07 9.967,229800 -0,11%
2006-09-06 9.977,806000 +0,33%
2006-09-05 9.945,382300 -0,03%
2006-09-04 9.947,890000 -0,05%
2006-09-01 9.952,618700 -0,34%
2006-08-31 9.986,199100 +0,56%
2006-08-30 9.930,775300 +0,03%
2006-08-29 9.927,351600 +0,20%
2006-08-28 9.907,919900 -0,14%
2006-08-25 9.921,927800 +0,43%
2006-08-24 9.879,873600 -0,53%
2006-08-23 9.932,819300 +0,32%
2006-08-22 9.900,765000 +0,43%
2006-08-21 9.858,710800 -1,03%
2006-08-18 9.961,548000 -0,02%
2006-08-17 9.963,493800 +0,31%
2006-08-16 9.932,439500 +0,30%
2006-08-15 9.902,385200 +0,10%
2006-08-14 9.892,331000 -0,08%
2006-08-11 9.900,168100 +0,09%
2006-08-10 9.891,113800 -0,44%
2006-08-09 9.935,059500 -0,25%
2006-08-08 9.960,005200 +0,03%
2006-08-07 9.956,950900 +0,21%
2006-08-04 9.935,788000 +0,37%
2006-08-03 9.898,733700 +0,18%
2006-08-02 9.880,679400 -0,65%
2006-08-01 9.945,625100 -0,31%
2006-07-31 9.976,571000 +0,20%
2006-07-28 9.956,408400 +0,37%
2006-07-27 9.919,354200 -0,28%
2006-07-26 9.947,299900 +0,22%
2006-07-25 9.925,245700 +0,56%
2006-07-24 9.870,191500 -0,31%
2006-07-21 9.901,028800 +0,36%
2006-07-20 9.865,974600 +0,45%
2006-07-19 9.821,920400 +1,26%
2006-07-18 9.699,866100 -0,30%
2006-07-17 9.728,811900 -0,53%
2006-07-14 9.780,649100 -0,66%
2006-07-13 9.845,594900 -0,36%
2006-07-12 9.881,540600 +0,77%
2006-07-11 9.806,486400 +0,43%
2006-07-10 9.764,432100 +0,06%
2006-07-07 9.758,269200 +0,22%
2006-07-06 9.737,215000 -0,55%
2006-07-05 9.791,160700 +0,67%
2006-07-04 9.726,106500 +0,54%
2006-07-03 9.674,052300 +0,38%
2006-06-30 9.637,889700 +0,02%
2006-06-29 9.635,835600 +0,10%
2006-06-28 9.625,781500 -0,24%
2006-06-27 9.648,727300 -0,31%
2006-06-26 9.678,673100 -0,27%
2006-06-23 9.704,510500 -0,24%
2006-06-22 9.727,456400 +0,45%
2006-06-21 9.683,402200 +0,12%
2006-06-20 9.671,348000 -0,19%
2006-06-19 9.689,293800 -0,73%
2006-06-16 9.760,131300 -0,92%
2006-06-15 9.851,077100 +0,63%
2006-06-14 9.789,022900 -1,30%
2006-06-13 9.917,968700 -0,51%
2006-06-12 9.968,914600 +0,22%
2006-06-09 9.946,751900 -0,24%
2006-06-08 9.970,697700 -0,48%
2006-06-07 10.018,643500 -0,22%
2006-06-06 10.040,589300 +0,25%
2006-06-02 10.015,372400 +0,65%
2006-06-01 9.950,318100 +0,19%
2006-05-31 9.931,283600 -0,48%
2006-05-30 9.979,229200 -0,19%
2006-05-29 9.998,174900 -0,04%
2006-05-26 10.002,007600 –