Aktuális árfolyam
10.000,0000
2009-10-30
Eszközérték
374 M
Forint
Hozam (Összes)
-0,01%
Évesített hozam (CAGR)
0,00%
Maximum ár
13.614,7704
Minimum ár
9.263,7004
Volatilitás
13,30%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2009-10-30 | 10.000,000000 | -0,16% |
| 2009-10-29 | 10.016,501000 | -0,18% |
| 2009-10-28 | 10.034,901900 | -0,09% |
| 2009-10-27 | 10.044,302700 | -0,08% |
| 2009-10-26 | 10.052,703600 | +0,11% |
| 2009-10-22 | 10.041,307100 | +0,01% |
| 2009-10-21 | 10.040,708000 | -0,03% |
| 2009-10-20 | 10.044,108800 | +0,16% |
| 2009-10-19 | 10.028,509700 | -0,02% |
| 2009-10-16 | 10.030,711600 | 0,00% |
| 2009-10-15 | 10.031,112200 | +0,13% |
| 2009-10-14 | 10.018,512800 | -0,03% |
| 2009-10-13 | 10.021,913400 | +0,09% |
| 2009-10-12 | 10.013,314100 | +0,05% |
| 2009-10-09 | 10.008,515900 | +0,10% |
| 2009-10-08 | 9.998,916500 | +0,03% |
| 2009-10-07 | 9.996,317100 | +0,09% |
| 2009-10-06 | 9.987,717800 | +0,04% |
| 2009-10-05 | 9.984,118400 | +0,02% |
| 2009-10-02 | 9.982,320300 | -0,03% |
| 2009-10-01 | 9.985,720900 | +0,01% |
| 2009-09-30 | 9.985,121500 | +0,01% |
| 2009-09-29 | 9.984,522100 | +0,06% |
| 2009-09-28 | 9.978,922700 | +0,03% |
| 2009-09-25 | 9.976,123900 | -0,03% |
| 2009-09-24 | 9.979,524300 | -0,06% |
| 2009-09-23 | 9.985,924700 | +0,05% |
| 2009-09-22 | 9.981,325100 | -0,03% |
| 2009-09-21 | 9.984,725500 | +0,02% |
| 2009-09-18 | 9.982,926800 | +0,01% |
| 2009-09-17 | 9.982,327100 | +0,09% |
| 2009-09-16 | 9.973,727500 | +0,06% |
| 2009-09-15 | 9.968,127900 | 0,00% |
| 2009-09-14 | 9.968,528300 | +0,04% |
| 2009-09-11 | 9.964,729500 | +0,01% |
| 2009-09-10 | 9.964,129900 | +0,05% |
| 2009-09-09 | 9.959,530300 | +0,06% |
| 2009-09-08 | 9.953,930700 | +0,03% |
| 2009-09-07 | 9.951,331100 | +0,09% |
| 2009-09-04 | 9.942,532300 | +0,03% |
| 2009-09-03 | 9.939,932600 | +0,01% |
| 2009-09-02 | 9.939,333000 | -0,02% |
| 2009-09-01 | 9.941,733400 | +0,02% |
| 2009-08-31 | 9.940,133800 | +0,01% |
| 2009-08-29 | 9.938,934700 | +0,02% |
| 2009-08-28 | 9.937,335000 | +0,01% |
| 2009-08-27 | 9.936,735400 | -0,03% |
| 2009-08-26 | 9.940,135800 | +0,02% |
| 2009-08-25 | 9.938,536200 | +0,03% |
| 2009-08-24 | 9.935,936500 | +0,15% |
| 2009-08-19 | 9.920,937500 | +0,02% |
| 2009-08-18 | 9.919,337700 | -0,02% |
| 2009-08-17 | 9.921,737900 | -0,03% |
| 2009-08-14 | 9.924,938400 | +0,05% |
| 2009-08-13 | 9.920,338600 | +0,04% |
| 2009-08-12 | 9.916,738800 | -0,04% |
| 2009-08-11 | 9.921,139000 | +0,01% |
| 2009-08-10 | 9.920,539200 | +0,07% |
| 2009-08-07 | 9.913,739800 | -0,01% |
| 2009-08-06 | 9.915,140000 | +0,01% |
| 2009-08-05 | 9.914,540100 | +0,03% |
| 2009-08-04 | 9.911,929700 | +0,08% |
| 2009-08-03 | 9.904,319300 | +0,10% |
| 2009-07-31 | 9.894,487900 | +0,07% |
| 2009-07-30 | 9.887,877500 | -0,03% |
| 2009-07-29 | 9.890,853200 | +0,15% |
| 2009-07-28 | 9.875,928600 | +0,05% |
| 2009-07-27 | 9.871,004100 | +0,10% |
| 2009-07-24 | 9.861,229200 | +0,07% |
| 2009-07-23 | 9.854,304300 | +0,05% |
| 2009-07-22 | 9.849,379300 | 0,00% |
| 2009-07-21 | 9.849,454400 | +0,07% |
| 2009-07-20 | 9.842,529500 | +0,08% |
| 2009-07-17 | 9.834,754600 | +0,04% |
| 2009-07-16 | 9.830,829700 | +0,05% |
| 2009-07-15 | 9.825,904700 | +0,04% |
| 2009-07-14 | 9.821,979800 | +0,02% |
| 2009-07-13 | 9.820,054800 | +0,04% |
| 2009-07-10 | 9.816,280000 | +0,02% |
| 2009-07-09 | 9.814,355000 | 0,00% |
| 2009-07-08 | 9.814,430000 | -0,01% |
| 2009-07-07 | 9.815,505100 | -0,02% |
| 2009-07-06 | 9.817,580100 | +0,06% |
| 2009-07-03 | 9.811,805300 | -0,04% |
| 2009-07-02 | 9.815,880300 | +0,01% |
| 2009-07-01 | 9.814,955400 | 0,00% |
| 2009-06-30 | 9.815,061100 | +0,04% |
| 2009-06-29 | 9.811,136100 | +0,04% |
| 2009-06-26 | 9.807,361400 | +0,05% |
| 2009-06-25 | 9.802,436400 | +0,07% |
| 2009-06-24 | 9.795,511500 | +0,04% |
| 2009-06-23 | 9.791,586600 | -0,10% |
| 2009-06-22 | 9.801,661600 | +0,05% |
| 2009-06-19 | 9.796,886900 | +0,02% |
| 2009-06-18 | 9.794,961900 | -0,04% |
| 2009-06-17 | 9.799,037000 | +0,06% |
| 2009-06-16 | 9.793,112100 | -0,14% |
| 2009-06-15 | 9.807,187100 | -0,05% |
| 2009-06-12 | 9.812,412300 | +0,13% |
| 2009-06-11 | 9.799,487400 | -0,03% |
| 2009-06-10 | 9.802,562500 | +0,15% |
| 2009-06-09 | 9.787,637500 | -0,01% |
| 2009-06-08 | 9.788,712600 | +0,01% |
| 2009-06-05 | 9.787,912300 | +0,10% |
| 2009-06-04 | 9.777,974600 | -0,16% |
| 2009-06-03 | 9.794,036900 | +0,09% |
| 2009-06-02 | 9.785,099200 | -0,23% |
| 2009-05-29 | 9.807,318300 | +0,80% |
| 2009-05-28 | 9.729,380700 | -0,25% |
| 2009-05-27 | 9.753,443100 | +0,04% |
| 2009-05-26 | 9.749,505500 | 0,00% |
| 2009-05-25 | 9.749,567900 | +0,08% |
| 2009-05-22 | 9.741,755100 | -0,07% |
| 2009-05-21 | 9.748,817500 | +0,03% |
| 2009-05-20 | 9.745,879900 | +0,07% |
| 2009-05-19 | 9.738,942200 | +0,08% |
| 2009-05-18 | 9.731,004600 | +0,05% |
| 2009-05-15 | 9.726,191900 | 0,00% |
| 2009-05-14 | 9.726,254300 | -0,12% |
| 2009-05-13 | 9.738,316700 | +0,03% |
| 2009-05-12 | 9.735,379200 | -0,07% |
| 2009-05-11 | 9.742,441600 | +0,11% |
| 2009-05-08 | 9.731,628800 | +0,09% |
| 2009-05-07 | 9.722,691200 | +0,09% |
| 2009-05-06 | 9.713,753700 | +0,04% |
| 2009-05-05 | 9.709,816100 | +0,04% |
| 2009-05-04 | 9.705,878500 | +0,11% |
| 2009-04-30 | 9.695,128200 | +0,09% |
| 2009-04-29 | 9.686,751800 | +0,02% |
| 2009-04-28 | 9.684,888300 | -0,03% |
| 2009-04-27 | 9.688,024700 | +0,08% |
| 2009-04-24 | 9.680,434100 | +0,02% |
| 2009-04-23 | 9.678,570600 | +0,02% |
| 2009-04-22 | 9.676,707000 | +0,02% |
| 2009-04-21 | 9.674,843500 | -0,16% |
| 2009-04-20 | 9.689,979900 | +0,07% |
| 2009-04-17 | 9.683,389300 | -0,01% |
| 2009-04-16 | 9.684,525800 | +0,04% |
| 2009-04-15 | 9.680,662300 | +0,04% |
| 2009-04-14 | 9.676,798700 | +0,08% |
| 2009-04-10 | 9.669,344500 | +0,14% |
| 2009-04-09 | 9.655,480900 | +0,12% |
| 2009-04-08 | 9.643,617400 | -0,22% |
| 2009-04-07 | 9.664,753900 | 0,00% |
| 2009-04-06 | 9.664,890300 | -0,22% |
| 2009-04-03 | 9.686,299700 | +0,04% |
| 2009-04-02 | 9.682,436100 | +0,32% |
| 2009-04-01 | 9.651,572600 | -0,25% |
| 2009-03-31 | 9.675,711200 | +0,26% |
| 2009-03-30 | 9.650,847700 | -0,05% |
| 2009-03-27 | 9.655,257100 | +0,05% |
| 2009-03-26 | 9.650,393600 | -0,28% |
| 2009-03-25 | 9.677,530100 | +0,06% |
| 2009-03-24 | 9.671,666500 | +0,03% |
| 2009-03-23 | 9.668,803000 | +0,11% |
| 2009-03-20 | 9.658,212400 | +0,22% |
| 2009-03-19 | 9.637,348900 | -0,23% |
| 2009-03-18 | 9.659,485400 | +0,31% |
| 2009-03-17 | 9.629,621900 | +0,12% |
| 2009-03-16 | 9.617,758300 | -0,25% |
| 2009-03-13 | 9.642,167700 | +0,03% |
| 2009-03-12 | 9.639,304200 | +0,06% |
| 2009-03-11 | 9.633,440700 | -0,03% |
| 2009-03-10 | 9.636,577200 | -0,11% |
| 2009-03-09 | 9.646,713700 | +0,31% |
| 2009-03-06 | 9.617,123100 | +0,07% |
| 2009-03-05 | 9.610,259500 | -0,28% |
| 2009-03-04 | 9.637,396000 | +0,04% |
| 2009-03-03 | 9.633,532500 | +0,16% |
| 2009-03-02 | 9.617,669000 | -0,01% |
| 2009-02-27 | 9.619,091300 | -0,01% |
| 2009-02-26 | 9.620,227700 | +0,01% |
| 2009-02-25 | 9.619,364200 | +0,03% |
| 2009-02-24 | 9.616,500700 | 0,00% |
| 2009-02-23 | 9.616,637200 | +0,02% |
| 2009-02-20 | 9.615,046700 | -0,13% |
| 2009-02-19 | 9.627,183200 | +0,03% |
| 2009-02-18 | 9.624,319700 | -0,05% |
| 2009-02-17 | 9.629,456200 | +0,07% |
| 2009-02-16 | 9.622,592700 | +0,09% |
| 2009-02-13 | 9.614,002200 | +0,22% |
| 2009-02-12 | 9.593,138700 | -0,26% |
| 2009-02-11 | 9.618,275200 | -0,04% |
| 2009-02-10 | 9.622,411700 | -0,14% |
| 2009-02-09 | 9.635,548200 | +0,57% |
| 2009-02-06 | 9.580,957700 | -0,04% |
| 2009-02-05 | 9.585,094100 | +0,04% |
| 2009-02-04 | 9.581,230600 | +0,14% |
| 2009-02-03 | 9.567,367100 | -0,16% |
| 2009-02-02 | 9.582,490700 | -0,68% |
| 2009-01-30 | 9.647,846200 | +0,01% |
| 2009-01-29 | 9.646,694700 | +0,07% |
| 2009-01-28 | 9.640,056500 | -0,05% |
| 2009-01-27 | 9.644,418200 | +0,41% |
| 2009-01-26 | 9.604,779900 | -0,39% |
| 2009-01-23 | 9.642,865100 | +0,71% |
| 2009-01-22 | 9.575,226800 | -0,67% |
| 2009-01-21 | 9.639,588500 | 0,00% |
| 2009-01-20 | 9.639,950200 | +0,07% |
| 2009-01-19 | 9.633,311900 | +0,02% |
| 2009-01-16 | 9.631,396600 | +0,93% |
| 2009-01-15 | 9.542,758200 | -0,18% |
| 2009-01-14 | 9.560,119700 | +0,07% |
| 2009-01-13 | 9.553,481300 | -0,12% |
| 2009-01-12 | 9.564,842900 | -0,13% |
| 2009-01-09 | 9.576,927600 | +0,02% |
| 2009-01-08 | 9.575,289200 | -0,37% |
| 2009-01-07 | 9.610,650700 | -0,80% |
| 2009-01-06 | 9.688,012300 | +0,87% |
| 2009-01-05 | 9.604,373900 | +0,43% |
| 2008-12-31 | 9.563,186600 | +0,02% |
| 2008-12-30 | 9.561,546000 | 0,00% |
| 2008-12-29 | 9.561,905300 | +0,44% |
| 2008-12-23 | 9.520,061500 | -1,36% |
| 2008-12-22 | 9.651,420900 | -0,05% |
| 2008-12-20 | 9.656,139300 | +0,03% |
| 2008-12-19 | 9.653,498500 | -0,24% |
| 2008-12-18 | 9.676,857700 | +0,83% |
| 2008-12-17 | 9.597,216900 | -0,21% |
| 2008-12-16 | 9.617,576100 | -0,09% |
| 2008-12-15 | 9.625,935300 | +0,21% |
| 2008-12-12 | 9.606,012900 | -0,08% |
| 2008-12-11 | 9.613,372100 | +0,07% |
| 2008-12-10 | 9.606,731300 | +0,52% |
| 2008-12-09 | 9.557,090500 | +0,35% |
| 2008-12-08 | 9.523,449700 | -0,42% |
| 2008-12-05 | 9.563,526800 | +0,23% |
| 2008-12-04 | 9.541,885800 | +0,27% |
| 2008-12-03 | 9.516,244800 | +0,07% |
| 2008-12-02 | 9.509,603800 | -0,23% |
| 2008-12-01 | 9.531,962900 | +0,22% |
| 2008-11-28 | 9.511,035000 | +0,13% |
| 2008-11-27 | 9.498,394100 | +0,14% |
| 2008-11-26 | 9.484,753100 | +0,18% |
| 2008-11-25 | 9.468,112200 | +0,67% |
| 2008-11-24 | 9.405,471200 | +0,15% |
| 2008-11-21 | 9.391,547900 | +0,12% |
| 2008-11-20 | 9.379,906700 | -0,26% |
| 2008-11-19 | 9.404,265600 | +0,44% |
| 2008-11-18 | 9.362,624500 | -0,45% |
| 2008-11-17 | 9.404,983400 | -0,04% |
| 2008-11-14 | 9.409,059900 | +0,35% |
| 2008-11-13 | 9.376,418800 | -0,11% |
| 2008-11-12 | 9.386,777600 | -0,21% |
| 2008-11-11 | 9.406,136400 | -0,37% |
| 2008-11-10 | 9.441,495300 | -0,03% |
| 2008-11-07 | 9.444,519100 | -0,25% |
| 2008-11-06 | 9.467,860400 | -0,25% |
| 2008-11-05 | 9.491,201600 | +0,93% |
| 2008-11-04 | 9.403,542800 | -0,13% |
| 2008-11-03 | 9.415,884000 | +0,62% |
| 2008-10-31 | 9.357,908200 | -0,50% |
| 2008-10-30 | 9.405,249700 | -0,21% |
| 2008-10-29 | 9.425,299500 | +1,74% |
| 2008-10-28 | 9.263,700400 | -0,56% |
| 2008-10-27 | 9.316,101200 | -2,31% |
| 2008-10-22 | 9.536,109100 | -0,94% |
| 2008-10-21 | 9.626,510800 | +0,08% |
| 2008-10-20 | 9.618,912600 | +0,20% |
| 2008-10-18 | 9.599,716100 | +0,02% |
| 2008-10-17 | 9.598,117800 | -0,01% |
| 2008-10-16 | 9.599,519600 | -2,17% |
| 2008-10-15 | 9.812,921400 | -0,29% |
| 2008-10-14 | 9.841,323200 | +1,55% |
| 2008-10-13 | 9.690,725000 | -0,14% |
| 2008-10-10 | 9.703,930400 | -0,96% |
| 2008-10-09 | 9.798,332200 | -0,33% |
| 2008-10-08 | 9.830,734000 | -1,04% |
| 2008-10-07 | 9.934,135800 | -1,78% |
| 2008-10-06 | 10.114,537400 | -1,11% |
| 2008-10-03 | 10.227,742200 | -1,63% |
| 2008-10-02 | 10.397,143800 | -0,12% |
| 2008-10-01 | 10.409,545500 | +0,88% |
| 2008-09-30 | 10.318,947100 | -2,76% |
| 2008-09-29 | 10.611,349000 | -0,80% |
| 2008-09-26 | 10.696,554600 | +0,41% |
| 2008-09-25 | 10.652,956500 | 0,00% |
| 2008-09-24 | 10.653,358400 | -0,90% |
| 2008-09-23 | 10.749,760300 | -0,03% |
| 2008-09-22 | 10.753,161900 | +2,35% |
| 2008-09-19 | 10.506,366300 | +2,62% |
| 2008-09-18 | 10.237,767700 | -0,69% |
| 2008-09-17 | 10.309,169100 | -1,61% |
| 2008-09-16 | 10.477,570600 | -2,36% |
| 2008-09-15 | 10.730,972100 | +0,67% |
| 2008-09-12 | 10.659,177100 | +0,08% |
| 2008-09-11 | 10.650,578700 | -0,39% |
| 2008-09-10 | 10.691,980400 | -1,22% |
| 2008-09-09 | 10.824,382000 | +0,09% |
| 2008-09-08 | 10.814,783700 | -0,09% |
| 2008-09-05 | 10.824,988700 | -1,68% |
| 2008-09-04 | 11.010,390300 | +0,01% |
| 2008-09-03 | 11.008,792000 | -0,50% |
| 2008-09-02 | 11.064,193700 | -0,62% |
| 2008-09-01 | 11.133,595300 | -0,06% |
| 2008-08-29 | 11.139,800800 | +0,35% |
| 2008-08-28 | 11.101,202700 | +0,20% |
| 2008-08-27 | 11.078,604700 | +0,16% |
| 2008-08-26 | 11.061,006500 | -0,44% |
| 2008-08-25 | 11.109,408200 | -0,41% |
| 2008-08-22 | 11.155,613200 | +1,00% |
| 2008-08-21 | 11.045,014900 | +0,53% |
| 2008-08-19 | 10.986,818100 | -0,71% |
| 2008-08-18 | 11.065,219700 | -0,02% |
| 2008-08-15 | 11.067,424700 | -0,35% |
| 2008-08-14 | 11.105,826400 | +0,34% |
| 2008-08-13 | 11.068,228100 | -0,54% |
| 2008-08-12 | 11.128,629900 | +0,46% |
| 2008-08-11 | 11.078,031500 | -0,87% |
| 2008-08-08 | 11.175,236400 | -0,29% |
| 2008-08-07 | 11.207,638000 | +0,11% |
| 2008-08-06 | 11.195,039500 | +0,24% |
| 2008-08-05 | 11.168,441100 | -1,15% |
| 2008-08-04 | 11.298,830900 | -0,45% |
| 2008-08-01 | 11.350,002000 | +0,16% |
| 2008-07-31 | 11.331,392500 | +0,43% |
| 2008-07-30 | 11.282,784700 | +0,29% |
| 2008-07-29 | 11.250,010300 | -0,53% |
| 2008-07-28 | 11.310,481700 | -0,11% |
| 2008-07-25 | 11.322,896300 | -1,31% |
| 2008-07-24 | 11.473,367800 | -0,34% |
| 2008-07-23 | 11.512,839300 | +0,01% |
| 2008-07-22 | 11.511,310700 | +0,30% |
| 2008-07-21 | 11.476,782100 | -0,29% |
| 2008-07-18 | 11.510,196100 | +0,55% |
| 2008-07-17 | 11.447,667500 | +0,09% |
| 2008-07-16 | 11.437,138800 | -1,20% |
| 2008-07-15 | 11.576,610200 | -0,65% |
| 2008-07-14 | 11.652,081600 | -2,14% |
| 2008-07-11 | 11.906,496000 | +3,07% |
| 2008-07-10 | 11.551,967600 | +0,65% |
| 2008-07-09 | 11.477,439100 | -0,39% |
| 2008-07-08 | 11.521,910500 | -0,41% |
| 2008-07-07 | 11.569,382000 | +0,18% |
| 2008-07-04 | 11.548,796400 | -0,06% |
| 2008-07-03 | 11.555,267800 | -0,12% |
| 2008-07-02 | 11.568,739300 | -0,50% |
| 2008-07-01 | 11.627,210700 | +0,13% |
| 2008-06-30 | 11.612,682200 | +0,25% |
| 2008-06-27 | 11.584,096800 | -0,06% |
| 2008-06-26 | 11.590,568400 | -0,12% |
| 2008-06-25 | 11.604,039900 | -0,02% |
| 2008-06-24 | 11.606,511500 | -0,35% |
| 2008-06-23 | 11.646,983000 | -0,29% |
| 2008-06-20 | 11.681,397500 | -0,35% |
| 2008-06-19 | 11.721,869100 | -0,41% |
| 2008-06-18 | 11.770,340600 | +0,35% |
| 2008-06-17 | 11.729,812100 | +0,18% |
| 2008-06-16 | 11.708,283600 | +0,40% |
| 2008-06-13 | 11.661,698100 | -0,15% |
| 2008-06-12 | 11.679,169600 | +0,04% |
| 2008-06-11 | 11.674,641100 | -0,12% |
| 2008-06-10 | 11.688,112600 | -1,16% |
| 2008-06-09 | 11.825,584100 | +0,20% |
| 2008-06-06 | 11.801,998600 | +0,21% |
| 2008-06-05 | 11.777,470000 | -0,36% |
| 2008-06-04 | 11.819,941500 | -0,71% |
| 2008-06-03 | 11.904,413000 | -0,78% |
| 2008-06-02 | 11.997,884300 | +0,31% |
| 2008-05-30 | 11.960,301900 | +0,09% |
| 2008-05-29 | 11.949,773500 | +0,42% |
| 2008-05-28 | 11.900,245000 | -0,51% |
| 2008-05-27 | 11.960,716500 | -0,05% |
| 2008-05-26 | 11.966,188100 | -0,50% |
| 2008-05-23 | 12.026,602900 | -1,09% |
| 2008-05-22 | 12.159,074500 | +0,58% |
| 2008-05-21 | 12.089,546100 | -0,15% |
| 2008-05-20 | 12.108,017700 | -0,64% |
| 2008-05-19 | 12.185,489100 | +0,87% |
| 2008-05-16 | 12.080,903300 | +0,47% |
| 2008-05-15 | 12.024,374700 | +0,30% |
| 2008-05-14 | 11.987,846100 | +0,83% |
| 2008-05-13 | 11.889,317400 | +0,04% |
| 2008-05-09 | 11.884,203100 | 0,00% |
| 2008-05-08 | 11.884,674500 | -0,50% |
| 2008-05-07 | 11.944,145900 | +0,35% |
| 2008-05-06 | 11.902,606800 | +0,50% |
| 2008-05-05 | 11.843,066000 | +0,80% |
| 2008-04-30 | 11.749,367700 | -0,90% |
| 2008-04-29 | 11.856,593800 | +0,27% |
| 2008-04-28 | 11.824,276600 | +0,62% |
| 2008-04-26 | 11.751,642400 | +0,01% |
| 2008-04-25 | 11.750,325300 | -0,65% |
| 2008-04-24 | 11.827,008200 | +0,28% |
| 2008-04-23 | 11.793,691100 | +0,73% |
| 2008-04-22 | 11.708,374000 | +0,11% |
| 2008-04-21 | 11.695,056800 | +0,92% |
| 2008-04-18 | 11.588,105400 | -0,56% |
| 2008-04-17 | 11.652,788300 | +1,46% |
| 2008-04-16 | 11.485,471100 | +0,11% |
| 2008-04-15 | 11.473,154000 | -0,07% |
| 2008-04-14 | 11.480,836900 | -1,25% |
| 2008-04-11 | 11.625,885600 | +0,63% |
| 2008-04-10 | 11.553,568400 | +0,52% |
| 2008-04-09 | 11.494,251400 | -1,00% |
| 2008-04-08 | 11.609,934200 | +0,55% |
| 2008-04-07 | 11.546,617100 | +0,77% |
| 2008-04-04 | 11.458,665800 | -0,30% |
| 2008-04-03 | 11.493,348600 | +0,69% |
| 2008-04-02 | 11.414,031400 | +1,65% |
| 2008-04-01 | 11.228,714200 | -0,67% |
| 2008-03-31 | 11.304,397000 | -0,63% |
| 2008-03-28 | 11.376,446000 | +1,26% |
| 2008-03-27 | 11.235,129000 | +0,31% |
| 2008-03-26 | 11.200,812000 | +1,02% |
| 2008-03-25 | 11.087,495000 | +0,70% |
| 2008-03-21 | 11.010,227000 | +0,01% |
| 2008-03-20 | 11.008,910000 | -2,04% |
| 2008-03-19 | 11.238,593000 | +2,30% |
| 2008-03-18 | 10.986,276000 | -2,96% |
| 2008-03-17 | 11.320,959000 | -0,35% |
| 2008-03-14 | 11.361,007900 | +0,17% |
| 2008-03-13 | 11.341,690900 | -0,51% |
| 2008-03-12 | 11.399,373900 | +1,18% |
| 2008-03-11 | 11.266,056800 | -0,43% |
| 2008-03-10 | 11.314,739600 | -0,50% |
| 2008-03-07 | 11.371,787900 | -1,62% |
| 2008-03-06 | 11.559,470600 | +1,39% |
| 2008-03-05 | 11.401,153400 | -0,89% |
| 2008-03-04 | 11.503,836200 | -0,14% |
| 2008-03-03 | 11.519,519000 | -1,41% |
| 2008-02-29 | 11.684,567900 | -0,53% |
| 2008-02-28 | 11.746,250800 | +0,31% |
| 2008-02-27 | 11.709,933800 | +1,33% |
| 2008-02-26 | 11.556,616900 | +0,68% |
| 2008-02-25 | 11.478,299800 | -0,45% |
| 2008-02-22 | 11.530,348400 | +0,33% |
| 2008-02-21 | 11.492,031200 | -0,09% |
| 2008-02-20 | 11.502,714100 | -0,08% |
| 2008-02-19 | 11.512,396900 | +0,83% |
| 2008-02-18 | 11.418,079800 | -0,46% |
| 2008-02-15 | 11.471,128300 | -0,15% |
| 2008-02-14 | 11.488,811100 | +1,59% |
| 2008-02-13 | 11.309,494000 | +0,98% |
| 2008-02-12 | 11.200,176800 | +0,50% |
| 2008-02-11 | 11.144,859600 | -0,61% |
| 2008-02-08 | 11.212,908100 | -0,34% |
| 2008-02-07 | 11.251,591000 | -0,37% |
| 2008-02-06 | 11.293,273800 | -2,69% |
| 2008-02-05 | 11.604,956700 | +0,31% |
| 2008-02-04 | 11.569,639500 | +1,80% |
| 2008-02-01 | 11.364,659400 | +0,35% |
| 2008-01-31 | 11.325,332900 | -0,43% |
| 2008-01-30 | 11.374,005000 | +0,00% |
| 2008-01-29 | 11.373,753100 | +0,31% |
| 2008-01-28 | 11.338,466700 | -1,33% |
| 2008-01-25 | 11.491,607400 | +2,87% |
| 2008-01-24 | 11.171,320900 | -0,79% |
| 2008-01-23 | 11.260,034400 | +3,48% |
| 2008-01-22 | 10.881,748000 | -5,02% |
| 2008-01-21 | 11.456,461600 | -2,47% |
| 2008-01-18 | 11.746,602200 | -0,20% |
| 2008-01-17 | 11.770,315800 | -0,40% |
| 2008-01-16 | 11.817,029300 | -2,88% |
| 2008-01-15 | 12.167,742900 | -0,73% |
| 2008-01-14 | 12.257,456400 | -0,54% |
| 2008-01-11 | 12.324,596900 | -0,63% |
| 2008-01-10 | 12.402,310400 | -0,65% |
| 2008-01-09 | 12.483,024000 | +1,32% |
| 2008-01-08 | 12.320,737500 | +0,03% |
| 2008-01-07 | 12.316,451100 | -1,28% |
| 2008-01-04 | 12.476,591800 | +0,70% |
| 2008-01-03 | 12.390,305400 | -0,40% |
| 2008-01-02 | 12.440,018900 | -0,34% |
| 2007-12-29 | 12.481,878000 | +0,01% |
| 2007-12-28 | 12.480,593900 | -0,56% |
| 2007-12-27 | 12.551,309800 | +1,38% |
| 2007-12-22 | 12.380,888100 | +0,01% |
| 2007-12-21 | 12.379,603700 | +0,57% |
| 2007-12-20 | 12.309,319400 | +0,26% |
| 2007-12-19 | 12.277,035100 | +0,26% |
| 2007-12-18 | 12.245,750900 | -0,30% |
| 2007-12-17 | 12.282,466700 | -1,70% |
| 2007-12-14 | 12.494,614400 | -1,64% |
| 2007-12-13 | 12.702,330300 | -0,77% |
| 2007-12-12 | 12.801,046100 | -1,35% |
| 2007-12-11 | 12.976,762100 | +0,97% |
| 2007-12-10 | 12.852,478000 | -0,43% |
| 2007-12-07 | 12.907,625700 | +0,35% |
| 2007-12-06 | 12.862,341600 | +1,09% |
| 2007-12-05 | 12.724,057500 | +0,34% |
| 2007-12-04 | 12.680,773400 | -0,45% |
| 2007-12-03 | 12.737,489200 | +0,52% |
| 2007-11-30 | 12.671,636800 | +0,45% |
| 2007-11-29 | 12.615,352700 | +2,01% |
| 2007-11-28 | 12.367,068600 | +0,04% |
| 2007-11-27 | 12.361,784500 | -0,95% |
| 2007-11-26 | 12.480,500400 | +2,06% |
| 2007-11-23 | 12.228,648100 | +0,40% |
| 2007-11-22 | 12.179,364100 | -1,61% |
| 2007-11-21 | 12.379,079900 | -0,93% |
| 2007-11-20 | 12.494,795900 | -0,64% |
| 2007-11-19 | 12.575,511800 | -0,34% |
| 2007-11-16 | 12.618,659400 | -1,86% |
| 2007-11-15 | 12.857,375300 | -0,36% |
| 2007-11-14 | 12.904,091200 | +2,07% |
| 2007-11-13 | 12.642,807000 | -0,60% |
| 2007-11-12 | 12.719,522800 | -2,00% |
| 2007-11-09 | 12.978,670200 | -0,11% |
| 2007-11-08 | 12.992,386000 | -2,00% |
| 2007-11-07 | 13.258,101800 | +0,62% |
| 2007-11-06 | 13.175,817500 | +0,05% |
| 2007-11-05 | 13.169,533300 | -2,69% |
| 2007-10-31 | 13.534,066200 | -0,59% |
| 2007-10-30 | 13.614,770400 | +0,21% |
| 2007-10-29 | 13.586,310800 | +2,20% |
| 2007-10-27 | 13.293,659100 | +0,01% |
| 2007-10-26 | 13.292,333200 | +0,48% |
| 2007-10-25 | 13.229,007300 | -0,10% |
| 2007-10-24 | 13.241,681500 | -1,08% |
| 2007-10-20 | 13.386,378500 | +0,01% |
| 2007-10-19 | 13.385,052800 | -0,48% |
| 2007-10-18 | 13.449,727000 | +0,43% |
| 2007-10-17 | 13.392,401300 | -0,70% |
| 2007-10-16 | 13.487,075500 | -0,15% |
| 2007-10-15 | 13.506,749800 | +1,05% |
| 2007-10-12 | 13.366,772700 | +0,46% |
| 2007-10-11 | 13.305,447000 | +1,13% |
| 2007-10-10 | 13.157,121200 | +1,59% |
| 2007-10-09 | 12.951,795500 | -1,14% |
| 2007-10-08 | 13.101,469700 | +1,29% |
| 2007-10-05 | 12.934,492400 | +1,67% |
| 2007-10-04 | 12.722,166600 | -1,02% |
| 2007-10-03 | 12.853,840900 | -0,69% |
| 2007-10-02 | 12.942,515100 | +1,68% |
| 2007-10-01 | 12.729,189300 | -0,22% |
| 2007-09-28 | 12.757,212400 | +0,68% |
| 2007-09-27 | 12.670,886800 | +1,45% |
| 2007-09-26 | 12.489,561100 | -0,12% |
| 2007-09-25 | 12.504,235400 | +0,11% |
| 2007-09-24 | 12.489,909700 | +0,97% |
| 2007-09-21 | 12.369,932400 | +0,63% |
| 2007-09-20 | 12.292,606700 | +1,28% |
| 2007-09-19 | 12.137,280900 | +3,02% |
| 2007-09-18 | 11.781,955100 | -0,71% |
| 2007-09-17 | 11.866,629400 | -0,10% |
| 2007-09-14 | 11.878,652100 | +0,58% |
| 2007-09-13 | 11.810,326300 | +0,58% |
| 2007-09-12 | 11.742,000500 | +1,66% |
| 2007-09-11 | 11.550,674700 | -0,35% |
| 2007-09-10 | 11.591,349000 | -1,22% |
| 2007-09-07 | 11.734,371600 | -0,01% |
| 2007-09-06 | 11.736,045900 | -0,99% |
| 2007-09-05 | 11.853,720100 | +0,08% |
| 2007-09-04 | 11.844,394300 | +0,19% |
| 2007-09-03 | 11.822,068500 | +0,28% |
| 2007-08-31 | 11.789,091400 | +0,66% |
| 2007-08-30 | 11.711,765800 | +1,39% |
| 2007-08-29 | 11.551,440100 | -1,61% |
| 2007-08-28 | 11.740,114400 | -0,18% |
| 2007-08-27 | 11.761,788800 | +2,30% |
| 2007-08-24 | 11.497,811800 | -0,31% |
| 2007-08-23 | 11.533,486100 | +2,47% |
| 2007-08-22 | 11.255,160400 | +0,90% |
| 2007-08-21 | 11.154,834600 | +3,65% |
| 2007-08-17 | 10.761,531400 | -2,59% |
| 2007-08-16 | 11.047,205600 | -2,44% |
| 2007-08-15 | 11.323,879800 | -1,42% |
| 2007-08-14 | 11.487,554000 | +0,44% |
| 2007-08-13 | 11.437,228200 | -0,66% |
| 2007-08-10 | 11.513,250700 | -2,50% |
| 2007-08-09 | 11.807,924800 | +1,88% |
| 2007-08-08 | 11.589,599000 | +0,80% |
| 2007-08-07 | 11.497,273200 | -0,19% |
| 2007-08-06 | 11.518,947400 | -1,51% |
| 2007-08-03 | 11.695,969900 | +1,17% |
| 2007-08-02 | 11.560,644100 | -1,21% |
| 2007-08-01 | 11.702,318300 | -0,57% |
| 2007-07-31 | 11.768,982800 | +0,54% |
| 2007-07-30 | 11.705,649300 | -0,26% |
| 2007-07-27 | 11.736,289700 | -2,80% |
| 2007-07-26 | 12.074,886400 | -0,56% |
| 2007-07-25 | 12.142,483100 | -1,06% |
| 2007-07-24 | 12.273,079700 | +0,43% |
| 2007-07-23 | 12.220,676400 | -0,41% |
| 2007-07-20 | 12.270,466400 | +1,31% |
| 2007-07-19 | 12.112,063100 | -0,56% |
| 2007-07-18 | 12.180,659700 | -0,64% |
| 2007-07-17 | 12.259,256300 | -0,22% |
| 2007-07-16 | 12.286,852900 | +0,08% |
| 2007-07-13 | 12.276,642600 | +1,07% |
| 2007-07-12 | 12.147,239200 | +0,20% |
| 2007-07-11 | 12.122,835800 | -1,26% |
| 2007-07-10 | 12.277,432400 | +0,17% |
| 2007-07-09 | 12.256,029000 | +0,66% |
| 2007-07-06 | 12.175,818900 | -0,03% |
| 2007-07-05 | 12.179,415500 | +0,39% |
| 2007-07-04 | 12.132,012100 | +0,08% |
| 2007-07-03 | 12.122,608700 | +0,77% |
| 2007-07-02 | 12.030,205200 | +0,70% |
| 2007-06-29 | 11.946,994900 | +0,47% |
| 2007-06-28 | 11.890,591400 | +0,76% |
| 2007-06-27 | 11.801,187900 | -1,39% |
| 2007-06-26 | 11.967,784400 | +0,17% |
| 2007-06-25 | 11.947,380900 | -0,40% |
| 2007-06-22 | 11.995,170500 | -0,86% |
| 2007-06-21 | 12.098,767100 | -0,47% |
| 2007-06-20 | 12.156,363600 | +0,07% |
| 2007-06-19 | 12.147,960100 | -0,45% |
| 2007-06-18 | 12.202,556600 | +2,13% |
| 2007-06-15 | 11.948,346200 | +1,36% |
| 2007-06-14 | 11.787,942700 | +0,23% |
| 2007-06-13 | 11.760,539300 | -0,99% |
| 2007-06-12 | 11.878,135800 | +0,70% |
| 2007-06-11 | 11.795,732400 | -1,14% |
| 2007-06-08 | 11.931,522000 | -1,16% |
| 2007-06-07 | 12.072,118500 | -2,50% |
| 2007-06-06 | 12.381,715000 | -0,85% |
| 2007-06-05 | 12.487,311600 | +0,09% |
| 2007-06-04 | 12.475,908100 | +0,82% |
| 2007-06-01 | 12.374,697700 | +1,06% |
| 2007-05-31 | 12.245,294100 | +0,46% |
| 2007-05-30 | 12.188,890800 | -0,49% |
| 2007-05-29 | 12.248,487400 | +0,49% |
| 2007-05-25 | 12.188,874000 | -1,05% |
| 2007-05-24 | 12.318,470700 | -0,03% |
| 2007-05-23 | 12.322,067300 | -0,29% |
| 2007-05-22 | 12.357,663800 | +0,34% |
| 2007-05-21 | 12.315,260400 | +0,46% |
| 2007-05-18 | 12.259,050200 | -0,36% |
| 2007-05-17 | 12.303,646800 | -0,71% |
| 2007-05-16 | 12.392,243300 | +0,39% |
| 2007-05-15 | 12.343,839900 | -0,46% |
| 2007-05-14 | 12.400,436400 | +0,76% |
| 2007-05-11 | 12.307,226100 | -0,39% |
| 2007-05-10 | 12.354,822600 | -0,70% |
| 2007-05-09 | 12.442,419200 | -0,88% |
| 2007-05-08 | 12.553,015800 | -0,09% |
| 2007-05-07 | 12.564,612400 | +1,20% |
| 2007-05-04 | 12.415,381400 | +0,83% |
| 2007-05-03 | 12.312,967600 | +0,12% |
| 2007-05-02 | 12.298,553200 | +0,77% |
| 2007-04-27 | 12.204,500900 | -0,27% |
| 2007-04-26 | 12.236,994800 | +0,80% |
| 2007-04-25 | 12.139,488800 | -0,81% |
| 2007-04-24 | 12.238,982800 | +0,81% |
| 2007-04-23 | 12.140,476800 | +0,91% |
| 2007-04-20 | 12.030,958600 | -0,69% |
| 2007-04-19 | 12.114,452600 | -0,67% |
| 2007-04-18 | 12.195,946500 | +0,71% |
| 2007-04-17 | 12.110,440500 | +0,21% |
| 2007-04-16 | 12.084,934400 | +0,95% |
| 2007-04-13 | 11.971,416300 | -0,80% |
| 2007-04-12 | 12.067,910300 | +0,07% |
| 2007-04-11 | 12.059,404200 | +0,43% |
| 2007-04-10 | 12.007,898200 | +0,01% |
| 2007-04-06 | 12.006,873900 | +0,01% |
| 2007-04-05 | 12.005,367900 | +0,42% |
| 2007-04-04 | 11.954,861800 | +1,02% |
| 2007-04-03 | 11.834,355700 | 0,00% |
| 2007-04-02 | 11.834,849600 | +0,76% |
| 2007-03-30 | 11.745,331400 | +0,93% |
| 2007-03-29 | 11.636,825300 | -0,09% |
| 2007-03-28 | 11.647,319300 | +0,32% |
| 2007-03-27 | 11.609,813200 | -0,14% |
| 2007-03-26 | 11.626,307200 | +0,24% |
| 2007-03-23 | 11.598,788900 | +1,31% |
| 2007-03-22 | 11.449,282800 | +0,05% |
| 2007-03-21 | 11.443,776700 | +0,51% |
| 2007-03-20 | 11.385,270500 | +1,00% |
| 2007-03-19 | 11.272,764500 | +0,63% |
| 2007-03-14 | 11.202,234300 | -1,73% |
| 2007-03-13 | 11.399,728300 | +0,59% |
| 2007-03-12 | 11.333,222200 | +1,34% |
| 2007-03-09 | 11.183,704100 | +1,68% |
| 2007-03-08 | 10.999,198000 | +1,13% |
| 2007-03-07 | 10.876,691900 | -0,56% |
| 2007-03-06 | 10.938,185900 | +0,53% |
| 2007-03-05 | 10.880,679800 | -2,15% |
| 2007-03-02 | 11.120,161600 | -0,51% |
| 2007-03-01 | 11.176,655600 | -2,61% |
| 2007-02-28 | 11.476,149600 | -2,98% |
| 2007-02-27 | 11.828,643500 | -0,53% |
| 2007-02-26 | 11.891,137500 | +1,01% |
| 2007-02-23 | 11.772,619400 | +1,62% |
| 2007-02-22 | 11.585,113300 | +0,52% |
| 2007-02-21 | 11.525,607300 | +0,25% |
| 2007-02-20 | 11.497,101200 | +0,41% |
| 2007-02-19 | 11.450,595200 | +0,14% |
| 2007-02-16 | 11.434,077000 | +0,36% |
| 2007-02-15 | 11.392,570900 | +0,13% |
| 2007-02-14 | 11.378,064900 | +1,84% |
| 2007-02-13 | 11.172,558800 | -0,78% |
| 2007-02-12 | 11.260,052800 | -0,16% |
| 2007-02-09 | 11.277,534600 | -0,17% |
| 2007-02-08 | 11.297,028500 | +1,15% |
| 2007-02-07 | 11.168,522500 | +0,69% |
| 2007-02-06 | 11.092,016400 | +0,38% |
| 2007-02-05 | 11.049,510400 | -0,19% |
| 2007-02-02 | 11.070,992200 | +0,16% |
| 2007-02-01 | 11.053,486100 | +1,04% |
| 2007-01-31 | 10.939,980100 | +0,57% |
| 2007-01-30 | 10.878,464200 | -0,87% |
| 2007-01-29 | 10.973,680000 | +0,48% |
| 2007-01-26 | 10.921,187100 | -0,05% |
| 2007-01-25 | 10.926,689400 | +0,11% |
| 2007-01-24 | 10.915,191700 | +0,26% |
| 2007-01-23 | 10.886,694000 | +0,22% |
| 2007-01-22 | 10.863,196400 | +0,98% |
| 2007-01-19 | 10.757,703300 | +0,41% |
| 2007-01-18 | 10.714,205700 | -0,45% |
| 2007-01-17 | 10.762,708000 | +0,07% |
| 2007-01-16 | 10.755,210300 | +0,65% |
| 2007-01-15 | 10.685,712600 | +0,61% |
| 2007-01-12 | 10.621,219500 | +0,31% |
| 2007-01-11 | 10.588,721800 | +0,07% |
| 2007-01-10 | 10.581,224100 | -2,10% |
| 2007-01-09 | 10.807,726400 | -0,91% |
| 2007-01-08 | 10.907,228700 | -0,99% |
| 2007-01-05 | 11.015,735700 | -0,70% |
| 2007-01-04 | 11.093,238100 | -0,88% |
| 2007-01-03 | 11.191,740400 | +0,86% |
| 2007-01-02 | 11.096,242800 | +0,56% |
| 2006-12-29 | 11.034,252800 | +0,51% |
| 2006-12-28 | 10.977,754700 | +0,77% |
| 2006-12-27 | 10.894,257000 | +0,96% |
| 2006-12-22 | 10.790,768800 | +0,10% |
| 2006-12-21 | 10.780,271200 | +0,25% |
| 2006-12-20 | 10.753,773500 | -0,01% |
| 2006-12-19 | 10.755,275900 | -0,56% |
| 2006-12-18 | 10.815,778200 | +0,36% |
| 2006-12-15 | 10.777,285000 | +0,53% |
| 2006-12-14 | 10.720,787200 | +0,29% |
| 2006-12-13 | 10.689,289500 | +0,20% |
| 2006-12-12 | 10.667,791800 | +0,25% |
| 2006-12-11 | 10.641,294100 | +0,37% |
| 2006-12-08 | 10.601,801100 | -0,46% |
| 2006-12-07 | 10.650,303400 | -0,49% |
| 2006-12-06 | 10.702,805700 | +1,23% |
| 2006-12-05 | 10.572,308000 | +0,20% |
| 2006-12-04 | 10.550,810300 | +0,06% |
| 2006-12-01 | 10.544,317300 | +0,44% |
| 2006-11-30 | 10.497,819600 | +0,68% |
| 2006-11-29 | 10.427,322000 | -0,08% |
| 2006-11-28 | 10.435,824300 | -0,49% |
| 2006-11-27 | 10.487,326600 | +0,43% |
| 2006-11-24 | 10.442,833600 | +0,29% |
| 2006-11-23 | 10.412,335900 | +0,36% |
| 2006-11-22 | 10.374,838300 | +0,92% |
| 2006-11-21 | 10.280,340600 | +0,45% |
| 2006-11-20 | 10.233,842900 | -0,55% |
| 2006-11-17 | 10.290,349800 | +0,32% |
| 2006-11-16 | 10.257,852100 | +0,49% |
| 2006-11-15 | 10.207,354500 | +0,20% |
| 2006-11-14 | 10.186,856800 | -0,11% |
| 2006-11-13 | 10.198,359100 | -0,35% |
| 2006-11-10 | 10.233,866100 | +0,16% |
| 2006-11-09 | 10.217,368500 | -0,44% |
| 2006-11-08 | 10.262,871000 | +0,26% |
| 2006-11-07 | 10.236,373300 | +0,49% |
| 2006-11-06 | 10.186,875600 | +0,43% |
| 2006-11-03 | 10.143,382600 | -0,16% |
| 2006-11-02 | 10.159,885000 | +1,42% |
| 2006-10-31 | 10.017,262000 | +0,16% |
| 2006-10-30 | 10.001,365600 | – |