Aktuális árfolyam
11.509,8871
2009-11-09
Eszközérték
944 M
Forint
Hozam (Összes)
+15,06%
Évesített hozam (CAGR)
+4,76%
Maximum ár
11.509,8871
Minimum ár
9.903,4985
Volatilitás
3,33%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2009-11-09 | 11.509,887138 | +0,05% |
| 2009-11-06 | 11.504,117971 | +0,01% |
| 2009-11-05 | 11.502,864322 | +0,01% |
| 2009-11-04 | 11.501,601515 | +0,02% |
| 2009-11-03 | 11.499,288941 | +0,01% |
| 2009-11-02 | 11.498,009170 | +0,04% |
| 2009-10-30 | 11.493,225784 | +0,01% |
| 2009-10-29 | 11.491,931661 | +0,01% |
| 2009-10-28 | 11.490,651123 | +0,02% |
| 2009-10-27 | 11.488,378108 | +0,01% |
| 2009-10-26 | 11.487,113350 | +0,05% |
| 2009-10-22 | 11.481,005049 | +0,01% |
| 2009-10-21 | 11.479,723656 | +0,03% |
| 2009-10-20 | 11.476,438435 | +0,02% |
| 2009-10-19 | 11.474,691987 | +0,03% |
| 2009-10-16 | 11.470,740973 | +0,01% |
| 2009-10-15 | 11.469,449801 | +0,02% |
| 2009-10-14 | 11.467,142739 | +0,01% |
| 2009-10-13 | 11.465,851957 | +0,01% |
| 2009-10-12 | 11.464,542590 | +0,04% |
| 2009-10-09 | 11.459,643964 | +0,01% |
| 2009-10-08 | 11.458,328183 | +0,01% |
| 2009-10-07 | 11.457,036169 | +0,02% |
| 2009-10-06 | 11.454,738010 | +0,01% |
| 2009-10-05 | 11.453,426155 | +0,04% |
| 2009-10-02 | 11.448,530261 | +0,01% |
| 2009-10-01 | 11.447,233284 | +0,02% |
| 2009-09-30 | 11.444,979562 | +0,02% |
| 2009-09-29 | 11.442,668061 | +0,02% |
| 2009-09-28 | 11.440,434594 | +0,04% |
| 2009-09-25 | 11.435,398607 | +0,00% |
| 2009-09-24 | 11.435,061132 | +0,02% |
| 2009-09-23 | 11.432,738205 | +0,01% |
| 2009-09-22 | 11.431,407351 | +0,03% |
| 2009-09-21 | 11.428,206761 | +0,04% |
| 2009-09-18 | 11.423,087424 | +0,00% |
| 2009-09-17 | 11.422,764533 | +0,02% |
| 2009-09-16 | 11.420,838616 | +0,03% |
| 2009-09-15 | 11.417,934246 | +0,03% |
| 2009-09-14 | 11.414,034084 | +0,06% |
| 2009-09-11 | 11.407,364060 | +0,01% |
| 2009-09-10 | 11.406,450179 | +0,02% |
| 2009-09-09 | 11.404,554516 | +0,03% |
| 2009-09-08 | 11.401,674829 | +0,02% |
| 2009-09-07 | 11.399,784325 | +0,06% |
| 2009-09-04 | 11.393,105350 | +0,03% |
| 2009-09-03 | 11.390,208992 | +0,02% |
| 2009-09-02 | 11.388,353646 | 0,00% |
| 2009-09-01 | 11.388,459386 | +0,03% |
| 2009-08-31 | 11.384,598673 | +0,05% |
| 2009-08-28 | 11.378,916052 | +0,03% |
| 2009-08-27 | 11.376,056815 | +0,02% |
| 2009-08-26 | 11.374,152202 | +0,04% |
| 2009-08-25 | 11.369,217651 | +0,03% |
| 2009-08-24 | 11.365,709718 | +0,10% |
| 2009-08-19 | 11.354,083814 | +0,02% |
| 2009-08-18 | 11.352,158397 | +0,02% |
| 2009-08-17 | 11.350,278465 | +0,08% |
| 2009-08-14 | 11.341,505042 | +0,01% |
| 2009-08-13 | 11.340,588283 | +0,02% |
| 2009-08-12 | 11.338,580918 | +0,03% |
| 2009-08-11 | 11.335,593478 | +0,02% |
| 2009-08-10 | 11.333,596417 | +0,07% |
| 2009-08-07 | 11.326,140909 | +0,03% |
| 2009-08-06 | 11.322,991671 | +0,02% |
| 2009-08-05 | 11.320,855164 | +0,02% |
| 2009-08-04 | 11.318,890919 | +0,02% |
| 2009-08-03 | 11.316,831531 | +0,08% |
| 2009-07-31 | 11.307,684194 | -0,01% |
| 2009-07-30 | 11.308,624892 | -0,01% |
| 2009-07-29 | 11.309,831860 | +0,11% |
| 2009-07-28 | 11.297,640306 | +0,22% |
| 2009-07-27 | 11.272,480178 | +0,08% |
| 2009-07-24 | 11.263,467873 | +0,00% |
| 2009-07-23 | 11.263,235943 | +0,02% |
| 2009-07-22 | 11.260,469373 | +0,06% |
| 2009-07-21 | 11.253,309989 | +0,00% |
| 2009-07-20 | 11.253,261503 | +0,06% |
| 2009-07-17 | 11.246,366243 | +0,03% |
| 2009-07-16 | 11.243,216834 | +0,01% |
| 2009-07-15 | 11.241,761594 | +0,06% |
| 2009-07-14 | 11.234,742192 | +0,03% |
| 2009-07-13 | 11.231,001402 | +0,07% |
| 2009-07-10 | 11.223,643537 | +0,00% |
| 2009-07-09 | 11.223,127666 | +0,00% |
| 2009-07-08 | 11.223,113130 | +0,05% |
| 2009-07-07 | 11.216,963038 | +0,03% |
| 2009-07-06 | 11.213,561236 | +0,08% |
| 2009-07-03 | 11.204,760082 | +0,02% |
| 2009-07-02 | 11.202,373986 | +0,02% |
| 2009-07-01 | 11.200,539931 | +0,02% |
| 2009-06-30 | 11.198,678853 | +0,03% |
| 2009-06-29 | 11.195,335585 | +0,05% |
| 2009-06-26 | 11.189,256588 | +0,02% |
| 2009-06-25 | 11.186,941624 | +0,02% |
| 2009-06-24 | 11.184,789288 | +0,03% |
| 2009-06-23 | 11.181,458373 | +0,03% |
| 2009-06-22 | 11.178,511384 | +0,09% |
| 2009-06-19 | 11.168,821470 | -0,02% |
| 2009-06-18 | 11.170,820360 | +0,02% |
| 2009-06-17 | 11.168,423277 | +0,03% |
| 2009-06-16 | 11.165,267868 | +0,05% |
| 2009-06-15 | 11.160,160360 | +0,06% |
| 2009-06-12 | 11.153,821385 | +0,02% |
| 2009-06-11 | 11.151,601076 | +0,02% |
| 2009-06-10 | 11.148,925515 | +0,03% |
| 2009-06-09 | 11.145,793471 | +0,03% |
| 2009-06-08 | 11.141,926125 | +0,09% |
| 2009-06-05 | 11.132,072802 | 0,00% |
| 2009-06-04 | 11.132,073388 | +0,02% |
| 2009-06-03 | 11.129,897979 | -0,01% |
| 2009-06-02 | 11.131,130568 | +0,13% |
| 2009-05-29 | 11.116,253637 | -0,02% |
| 2009-05-28 | 11.118,141751 | +0,05% |
| 2009-05-27 | 11.112,108459 | +0,01% |
| 2009-05-26 | 11.110,809312 | +0,04% |
| 2009-05-25 | 11.106,634648 | +0,02% |
| 2009-05-22 | 11.103,942100 | +0,02% |
| 2009-05-21 | 11.101,293623 | +0,06% |
| 2009-05-20 | 11.094,128849 | 0,00% |
| 2009-05-19 | 11.094,652720 | +0,01% |
| 2009-05-18 | 11.093,988122 | +0,10% |
| 2009-05-15 | 11.082,360889 | -0,02% |
| 2009-05-14 | 11.084,839762 | +0,02% |
| 2009-05-13 | 11.082,742668 | +0,06% |
| 2009-05-12 | 11.075,909394 | +0,03% |
| 2009-05-11 | 11.072,812007 | +0,03% |
| 2009-05-08 | 11.068,988854 | +0,03% |
| 2009-05-07 | 11.065,334134 | +0,03% |
| 2009-05-06 | 11.062,267746 | +0,04% |
| 2009-05-05 | 11.057,313428 | +0,04% |
| 2009-05-04 | 11.052,350792 | +0,09% |
| 2009-04-30 | 11.042,278356 | -0,02% |
| 2009-04-29 | 11.044,274027 | +0,04% |
| 2009-04-28 | 11.040,306696 | +0,02% |
| 2009-04-27 | 11.038,102350 | +0,08% |
| 2009-04-24 | 11.029,692511 | -0,01% |
| 2009-04-23 | 11.030,929064 | +0,02% |
| 2009-04-22 | 11.029,165604 | +0,05% |
| 2009-04-21 | 11.023,646293 | +0,04% |
| 2009-04-20 | 11.018,717474 | +0,06% |
| 2009-04-17 | 11.011,701438 | -0,02% |
| 2009-04-16 | 11.013,657049 | +0,03% |
| 2009-04-15 | 11.010,509506 | +0,08% |
| 2009-04-14 | 11.002,216321 | +0,03% |
| 2009-04-10 | 10.998,853566 | +0,02% |
| 2009-04-09 | 10.996,376608 | +0,11% |
| 2009-04-08 | 10.984,376376 | +0,04% |
| 2009-04-07 | 10.979,953733 | +0,04% |
| 2009-04-06 | 10.976,049266 | +0,02% |
| 2009-04-03 | 10.973,855408 | +0,04% |
| 2009-04-02 | 10.969,742461 | +0,05% |
| 2009-04-01 | 10.964,512091 | -0,02% |
| 2009-03-31 | 10.967,167518 | -0,05% |
| 2009-03-30 | 10.972,723608 | +0,02% |
| 2009-03-27 | 10.971,063339 | -0,01% |
| 2009-03-26 | 10.972,518713 | +0,03% |
| 2009-03-25 | 10.969,181896 | +0,01% |
| 2009-03-24 | 10.967,973208 | +0,04% |
| 2009-03-23 | 10.963,898284 | +0,05% |
| 2009-03-20 | 10.958,805605 | +0,06% |
| 2009-03-19 | 10.952,659293 | +0,03% |
| 2009-03-18 | 10.949,713974 | +0,01% |
| 2009-03-17 | 10.949,111886 | +0,02% |
| 2009-03-16 | 10.946,602124 | +0,07% |
| 2009-03-13 | 10.938,631745 | +0,03% |
| 2009-03-12 | 10.934,980037 | +0,01% |
| 2009-03-11 | 10.933,687572 | -0,01% |
| 2009-03-10 | 10.935,015829 | +0,02% |
| 2009-03-09 | 10.932,691194 | +0,08% |
| 2009-03-06 | 10.924,358682 | -0,04% |
| 2009-03-05 | 10.928,200627 | +0,00% |
| 2009-03-04 | 10.927,805349 | +0,02% |
| 2009-03-03 | 10.925,560943 | +0,06% |
| 2009-03-02 | 10.918,958063 | +0,04% |
| 2009-02-27 | 10.914,083777 | +0,03% |
| 2009-02-26 | 10.910,727047 | +0,01% |
| 2009-02-25 | 10.909,221443 | +0,03% |
| 2009-02-24 | 10.906,462556 | +0,01% |
| 2009-02-23 | 10.905,749973 | +0,05% |
| 2009-02-20 | 10.900,389608 | +0,03% |
| 2009-02-19 | 10.897,127837 | -0,02% |
| 2009-02-18 | 10.899,086558 | -0,01% |
| 2009-02-17 | 10.900,575211 | +0,03% |
| 2009-02-16 | 10.897,438460 | +0,11% |
| 2009-02-13 | 10.885,858176 | -0,03% |
| 2009-02-12 | 10.888,914967 | +0,02% |
| 2009-02-11 | 10.887,111862 | +0,06% |
| 2009-02-10 | 10.881,057059 | -0,04% |
| 2009-02-09 | 10.885,196444 | +0,15% |
| 2009-02-06 | 10.868,652391 | +0,02% |
| 2009-02-05 | 10.866,018451 | +0,03% |
| 2009-02-04 | 10.862,569808 | -0,21% |
| 2009-02-03 | 10.885,569199 | +0,09% |
| 2009-02-02 | 10.875,321561 | +0,08% |
| 2009-01-30 | 10.866,738473 | +0,05% |
| 2009-01-29 | 10.861,804251 | +0,04% |
| 2009-01-28 | 10.857,844676 | +0,02% |
| 2009-01-27 | 10.855,572772 | +0,01% |
| 2009-01-26 | 10.854,252552 | +0,07% |
| 2009-01-23 | 10.846,438606 | +0,09% |
| 2009-01-22 | 10.836,299526 | -0,01% |
| 2009-01-21 | 10.837,069436 | +0,02% |
| 2009-01-20 | 10.834,533261 | +0,24% |
| 2009-01-19 | 10.809,075534 | +0,12% |
| 2009-01-16 | 10.796,617977 | +0,13% |
| 2009-01-15 | 10.782,674536 | +0,02% |
| 2009-01-14 | 10.780,831726 | -0,09% |
| 2009-01-13 | 10.790,200444 | +0,01% |
| 2009-01-12 | 10.788,988220 | +0,17% |
| 2009-01-09 | 10.770,270673 | +0,00% |
| 2009-01-08 | 10.769,820787 | -0,06% |
| 2009-01-07 | 10.775,755911 | +0,03% |
| 2009-01-06 | 10.772,347268 | +0,15% |
| 2009-01-05 | 10.755,822372 | +0,13% |
| 2008-12-31 | 10.742,226528 | +0,03% |
| 2008-12-30 | 10.739,343683 | -0,05% |
| 2008-12-29 | 10.745,201761 | +0,26% |
| 2008-12-23 | 10.717,336646 | +0,21% |
| 2008-12-22 | 10.694,430021 | +0,10% |
| 2008-12-19 | 10.684,139422 | +0,01% |
| 2008-12-18 | 10.683,388010 | +0,08% |
| 2008-12-17 | 10.674,950038 | +0,09% |
| 2008-12-16 | 10.665,709157 | +0,03% |
| 2008-12-15 | 10.662,472653 | +0,09% |
| 2008-12-12 | 10.652,643464 | +0,09% |
| 2008-12-11 | 10.642,767630 | +0,02% |
| 2008-12-10 | 10.640,233089 | +0,10% |
| 2008-12-09 | 10.629,187652 | +0,25% |
| 2008-12-08 | 10.603,113008 | +0,08% |
| 2008-12-05 | 10.594,297721 | +0,09% |
| 2008-12-04 | 10.584,706267 | +0,06% |
| 2008-12-03 | 10.578,069705 | +0,03% |
| 2008-12-02 | 10.575,284794 | +0,04% |
| 2008-12-01 | 10.570,836908 | +0,11% |
| 2008-11-28 | 10.559,296075 | +0,10% |
| 2008-11-27 | 10.548,485031 | +0,06% |
| 2008-11-26 | 10.541,667000 | +0,07% |
| 2008-11-25 | 10.533,926198 | +0,32% |
| 2008-11-24 | 10.500,592820 | +0,08% |
| 2008-11-21 | 10.492,552199 | +0,04% |
| 2008-11-20 | 10.488,462081 | +0,03% |
| 2008-11-19 | 10.485,079253 | 0,00% |
| 2008-11-18 | 10.485,342414 | +0,08% |
| 2008-11-17 | 10.476,772996 | +0,08% |
| 2008-11-14 | 10.468,670244 | +0,02% |
| 2008-11-13 | 10.466,476922 | -0,01% |
| 2008-11-12 | 10.467,767789 | +0,03% |
| 2008-11-11 | 10.464,758753 | +0,02% |
| 2008-11-10 | 10.462,156348 | -0,07% |
| 2008-11-07 | 10.469,946758 | +0,04% |
| 2008-11-06 | 10.466,002719 | +0,06% |
| 2008-11-05 | 10.459,778862 | +0,04% |
| 2008-11-04 | 10.455,314842 | +0,13% |
| 2008-11-03 | 10.441,489116 | -0,07% |
| 2008-10-31 | 10.448,489872 | +0,31% |
| 2008-10-30 | 10.416,324183 | +0,11% |
| 2008-10-29 | 10.405,062388 | +0,21% |
| 2008-10-28 | 10.383,006707 | -0,17% |
| 2008-10-27 | 10.400,934746 | -2,37% |
| 2008-10-22 | 10.653,581967 | -0,06% |
| 2008-10-21 | 10.659,507250 | -0,03% |
| 2008-10-20 | 10.662,614478 | -0,02% |
| 2008-10-17 | 10.665,025926 | +0,02% |
| 2008-10-16 | 10.663,405363 | -0,04% |
| 2008-10-15 | 10.667,175201 | -0,03% |
| 2008-10-14 | 10.670,162616 | +0,07% |
| 2008-10-13 | 10.662,379401 | -0,01% |
| 2008-10-10 | 10.663,072631 | -0,05% |
| 2008-10-09 | 10.668,021024 | +0,01% |
| 2008-10-08 | 10.666,448081 | -0,04% |
| 2008-10-07 | 10.670,982232 | -0,07% |
| 2008-10-06 | 10.678,792191 | +0,02% |
| 2008-10-03 | 10.676,431643 | -0,09% |
| 2008-10-02 | 10.685,562736 | +0,09% |
| 2008-10-01 | 10.676,352024 | -0,01% |
| 2008-09-30 | 10.677,491982 | -0,16% |
| 2008-09-29 | 10.694,627197 | +0,01% |
| 2008-09-26 | 10.693,740595 | +0,13% |
| 2008-09-25 | 10.680,288685 | -0,06% |
| 2008-09-24 | 10.686,301123 | -0,04% |
| 2008-09-23 | 10.690,721717 | +0,14% |
| 2008-09-22 | 10.676,270210 | +0,15% |
| 2008-09-19 | 10.659,865042 | +0,04% |
| 2008-09-18 | 10.655,214102 | +0,03% |
| 2008-09-17 | 10.652,288721 | -0,01% |
| 2008-09-16 | 10.653,632026 | -0,14% |
| 2008-09-15 | 10.668,745485 | +0,06% |
| 2008-09-12 | 10.662,084399 | -0,01% |
| 2008-09-11 | 10.663,312696 | +0,03% |
| 2008-09-10 | 10.660,501530 | +0,01% |
| 2008-09-09 | 10.659,425606 | -0,06% |
| 2008-09-08 | 10.665,600405 | +0,06% |
| 2008-09-05 | 10.659,282197 | -0,07% |
| 2008-09-04 | 10.666,340597 | +0,02% |
| 2008-09-03 | 10.663,702828 | -0,20% |
| 2008-09-02 | 10.685,368901 | +0,01% |
| 2008-09-01 | 10.683,780362 | +0,07% |
| 2008-08-29 | 10.676,035304 | -0,11% |
| 2008-08-28 | 10.687,614136 | 0,00% |
| 2008-08-27 | 10.687,787349 | +0,03% |
| 2008-08-26 | 10.684,966757 | +0,05% |
| 2008-08-25 | 10.679,778057 | -0,24% |
| 2008-08-22 | 10.705,538858 | +0,20% |
| 2008-08-21 | 10.684,461544 | +0,13% |
| 2008-08-19 | 10.670,387986 | 0,00% |
| 2008-08-18 | 10.670,759753 | -0,02% |
| 2008-08-15 | 10.672,952136 | -0,06% |
| 2008-08-14 | 10.679,499652 | +0,16% |
| 2008-08-13 | 10.662,846640 | -0,06% |
| 2008-08-12 | 10.668,864603 | -0,06% |
| 2008-08-11 | 10.675,403997 | -0,22% |
| 2008-08-08 | 10.698,654147 | +0,17% |
| 2008-08-07 | 10.680,388169 | +0,05% |
| 2008-08-06 | 10.675,235772 | -0,03% |
| 2008-08-05 | 10.678,134093 | -0,29% |
| 2008-08-04 | 10.709,154080 | +0,05% |
| 2008-08-01 | 10.703,379352 | -0,06% |
| 2008-07-31 | 10.710,061278 | +0,24% |
| 2008-07-30 | 10.684,606429 | -0,06% |
| 2008-07-29 | 10.690,969867 | +0,03% |
| 2008-07-28 | 10.687,813019 | +0,03% |
| 2008-07-25 | 10.684,488531 | +0,07% |
| 2008-07-24 | 10.677,163384 | -0,16% |
| 2008-07-23 | 10.694,134507 | -0,19% |
| 2008-07-22 | 10.714,435289 | +0,09% |
| 2008-07-21 | 10.704,493262 | +0,14% |
| 2008-07-18 | 10.689,266295 | -0,10% |
| 2008-07-17 | 10.700,030645 | -0,10% |
| 2008-07-16 | 10.710,222553 | -0,43% |
| 2008-07-15 | 10.756,811507 | -0,19% |
| 2008-07-14 | 10.777,043547 | +0,05% |
| 2008-07-11 | 10.772,129056 | +0,63% |
| 2008-07-10 | 10.704,158750 | +0,22% |
| 2008-07-09 | 10.680,174079 | -0,29% |
| 2008-07-08 | 10.710,777154 | -0,43% |
| 2008-07-07 | 10.756,978208 | +0,13% |
| 2008-07-04 | 10.743,501177 | +0,13% |
| 2008-07-03 | 10.729,455630 | +0,12% |
| 2008-07-02 | 10.716,531029 | +0,11% |
| 2008-07-01 | 10.704,756606 | -0,06% |
| 2008-06-30 | 10.711,089326 | +0,05% |
| 2008-06-27 | 10.705,698718 | +0,30% |
| 2008-06-26 | 10.673,581625 | -0,02% |
| 2008-06-25 | 10.675,279904 | 0,00% |
| 2008-06-24 | 10.675,615026 | +0,06% |
| 2008-06-23 | 10.668,715376 | +0,20% |
| 2008-06-20 | 10.647,299818 | -0,39% |
| 2008-06-19 | 10.688,896382 | +0,17% |
| 2008-06-18 | 10.670,244686 | -0,01% |
| 2008-06-17 | 10.671,616221 | +0,04% |
| 2008-06-16 | 10.667,766484 | -0,04% |
| 2008-06-13 | 10.671,816714 | +0,01% |
| 2008-06-12 | 10.670,585052 | +0,16% |
| 2008-06-11 | 10.653,054303 | -0,17% |
| 2008-06-10 | 10.671,326451 | -0,40% |
| 2008-06-09 | 10.714,208151 | +0,67% |
| 2008-06-06 | 10.643,022304 | -0,04% |
| 2008-06-05 | 10.647,396559 | -0,15% |
| 2008-06-04 | 10.663,223516 | -0,37% |
| 2008-06-03 | 10.702,560479 | +0,06% |
| 2008-06-02 | 10.696,200456 | +0,14% |
| 2008-05-30 | 10.681,205407 | -0,39% |
| 2008-05-29 | 10.722,708767 | +0,32% |
| 2008-05-28 | 10.688,741485 | -0,36% |
| 2008-05-27 | 10.726,844798 | +0,04% |
| 2008-05-26 | 10.722,781984 | +0,05% |
| 2008-05-23 | 10.717,099204 | +0,03% |
| 2008-05-22 | 10.713,443142 | +0,15% |
| 2008-05-21 | 10.697,036523 | +0,04% |
| 2008-05-20 | 10.692,595112 | -0,02% |
| 2008-05-19 | 10.694,876078 | +0,24% |
| 2008-05-16 | 10.669,356194 | +0,15% |
| 2008-05-15 | 10.653,058534 | -0,06% |
| 2008-05-14 | 10.659,962282 | +0,13% |
| 2008-05-13 | 10.646,337841 | +0,24% |
| 2008-05-09 | 10.621,217614 | +0,15% |
| 2008-05-08 | 10.605,529005 | +0,06% |
| 2008-05-07 | 10.598,866907 | +0,26% |
| 2008-05-06 | 10.571,573394 | +0,28% |
| 2008-05-05 | 10.541,763911 | +0,11% |
| 2008-04-30 | 10.530,421021 | -0,36% |
| 2008-04-29 | 10.568,350146 | +0,24% |
| 2008-04-28 | 10.543,077265 | +0,09% |
| 2008-04-25 | 10.533,906528 | -0,22% |
| 2008-04-24 | 10.557,104911 | -0,05% |
| 2008-04-23 | 10.562,510408 | +0,14% |
| 2008-04-22 | 10.547,968330 | -0,07% |
| 2008-04-21 | 10.555,460825 | +0,29% |
| 2008-04-18 | 10.525,116788 | -0,02% |
| 2008-04-17 | 10.527,660659 | +0,07% |
| 2008-04-16 | 10.520,077022 | +0,13% |
| 2008-04-15 | 10.506,709169 | +0,10% |
| 2008-04-14 | 10.495,999988 | -0,06% |
| 2008-04-11 | 10.502,472495 | +0,14% |
| 2008-04-10 | 10.487,485482 | +0,19% |
| 2008-04-09 | 10.467,784862 | -0,12% |
| 2008-04-08 | 10.480,717254 | +0,22% |
| 2008-04-07 | 10.457,409583 | +0,36% |
| 2008-04-04 | 10.419,999293 | -0,17% |
| 2008-04-03 | 10.437,313269 | +0,30% |
| 2008-04-02 | 10.406,304379 | +0,30% |
| 2008-04-01 | 10.375,348597 | -0,42% |
| 2008-03-31 | 10.418,712401 | -0,40% |
| 2008-03-28 | 10.460,566467 | +0,12% |
| 2008-03-27 | 10.448,541590 | +0,12% |
| 2008-03-26 | 10.435,640964 | +0,15% |
| 2008-03-25 | 10.420,402302 | -0,04% |
| 2008-03-21 | 10.424,058278 | -0,02% |
| 2008-03-20 | 10.425,940551 | -0,27% |
| 2008-03-19 | 10.454,164421 | +0,70% |
| 2008-03-18 | 10.381,691487 | -0,43% |
| 2008-03-17 | 10.426,380376 | -0,30% |
| 2008-03-14 | 10.457,865261 | +0,21% |
| 2008-03-13 | 10.436,308477 | +0,02% |
| 2008-03-12 | 10.433,964660 | +0,48% |
| 2008-03-11 | 10.384,006536 | +0,15% |
| 2008-03-10 | 10.368,305233 | -0,15% |
| 2008-03-07 | 10.384,267612 | -0,69% |
| 2008-03-06 | 10.456,390644 | +0,47% |
| 2008-03-05 | 10.407,372901 | -0,38% |
| 2008-03-04 | 10.447,315074 | -0,11% |
| 2008-03-03 | 10.458,625453 | -0,44% |
| 2008-02-29 | 10.504,549468 | -0,24% |
| 2008-02-28 | 10.529,417509 | -0,18% |
| 2008-02-27 | 10.548,764240 | +0,23% |
| 2008-02-26 | 10.524,043584 | +0,33% |
| 2008-02-25 | 10.489,729107 | +0,15% |
| 2008-02-22 | 10.474,014938 | -0,08% |
| 2008-02-21 | 10.482,541687 | +0,07% |
| 2008-02-20 | 10.475,404936 | +0,07% |
| 2008-02-19 | 10.468,445801 | +0,05% |
| 2008-02-18 | 10.462,717876 | -0,13% |
| 2008-02-15 | 10.476,810934 | +0,05% |
| 2008-02-14 | 10.471,938673 | +0,09% |
| 2008-02-13 | 10.462,218138 | +0,19% |
| 2008-02-12 | 10.442,703621 | +0,04% |
| 2008-02-11 | 10.438,622270 | -0,01% |
| 2008-02-08 | 10.439,949599 | -0,22% |
| 2008-02-07 | 10.462,907406 | -0,12% |
| 2008-02-06 | 10.475,626770 | -0,42% |
| 2008-02-05 | 10.519,640659 | -0,06% |
| 2008-02-04 | 10.525,790154 | +0,07% |
| 2008-02-01 | 10.518,331305 | -0,09% |
| 2008-01-31 | 10.528,020926 | +0,03% |
| 2008-01-30 | 10.524,692328 | +0,03% |
| 2008-01-29 | 10.521,553285 | +0,09% |
| 2008-01-28 | 10.512,500982 | +0,05% |
| 2008-01-25 | 10.507,664549 | +0,42% |
| 2008-01-24 | 10.463,947539 | -0,14% |
| 2008-01-23 | 10.478,485836 | +0,17% |
| 2008-01-22 | 10.461,159689 | -0,44% |
| 2008-01-21 | 10.507,403083 | -0,01% |
| 2008-01-18 | 10.508,398924 | -0,08% |
| 2008-01-17 | 10.516,596198 | -0,16% |
| 2008-01-16 | 10.533,767838 | -0,40% |
| 2008-01-15 | 10.576,501994 | +0,01% |
| 2008-01-14 | 10.575,148946 | -0,07% |
| 2008-01-11 | 10.582,664049 | -0,25% |
| 2008-01-10 | 10.609,014158 | -0,18% |
| 2008-01-09 | 10.627,965160 | +0,64% |
| 2008-01-08 | 10.560,458398 | -0,34% |
| 2008-01-07 | 10.596,691597 | -0,36% |
| 2008-01-04 | 10.634,561553 | +0,08% |
| 2008-01-03 | 10.625,678378 | +0,06% |
| 2008-01-02 | 10.619,749095 | -0,07% |
| 2007-12-28 | 10.626,701548 | +0,09% |
| 2007-12-27 | 10.616,707023 | +0,46% |
| 2007-12-21 | 10.568,411753 | -0,02% |
| 2007-12-20 | 10.570,999012 | +0,01% |
| 2007-12-19 | 10.569,803568 | -0,12% |
| 2007-12-18 | 10.582,320525 | -0,22% |
| 2007-12-17 | 10.605,868517 | -0,19% |
| 2007-12-14 | 10.625,959636 | -0,49% |
| 2007-12-13 | 10.678,193566 | +0,21% |
| 2007-12-12 | 10.655,817055 | -0,06% |
| 2007-12-11 | 10.661,888199 | +0,05% |
| 2007-12-10 | 10.656,378754 | +0,09% |
| 2007-12-07 | 10.647,327964 | +0,32% |
| 2007-12-06 | 10.613,353780 | +0,36% |
| 2007-12-05 | 10.575,357182 | -0,10% |
| 2007-12-04 | 10.585,466751 | -0,13% |
| 2007-12-03 | 10.599,545700 | +0,06% |
| 2007-11-30 | 10.593,011024 | +0,17% |
| 2007-11-29 | 10.574,527651 | +0,20% |
| 2007-11-28 | 10.553,497067 | -0,33% |
| 2007-11-27 | 10.588,560577 | -0,23% |
| 2007-11-26 | 10.613,359450 | +0,42% |
| 2007-11-23 | 10.569,043633 | -0,10% |
| 2007-11-22 | 10.579,490433 | -0,24% |
| 2007-11-21 | 10.605,344439 | +0,03% |
| 2007-11-20 | 10.602,421863 | -0,15% |
| 2007-11-19 | 10.618,499957 | 0,00% |
| 2007-11-16 | 10.618,933027 | -0,19% |
| 2007-11-15 | 10.638,980184 | +0,08% |
| 2007-11-14 | 10.630,675792 | +0,10% |
| 2007-11-13 | 10.619,551602 | -0,26% |
| 2007-11-12 | 10.647,348048 | -0,22% |
| 2007-11-09 | 10.670,444289 | -0,07% |
| 2007-11-08 | 10.678,092887 | -0,36% |
| 2007-11-07 | 10.716,504689 | +0,03% |
| 2007-11-06 | 10.712,961782 | -0,17% |
| 2007-11-05 | 10.731,602356 | +0,19% |
| 2007-10-31 | 10.711,267076 | -0,06% |
| 2007-10-30 | 10.718,193590 | +0,04% |
| 2007-10-29 | 10.714,190615 | +0,07% |
| 2007-10-26 | 10.706,962404 | +0,42% |
| 2007-10-25 | 10.662,408924 | +0,10% |
| 2007-10-24 | 10.652,260698 | -0,16% |
| 2007-10-19 | 10.669,121215 | -0,15% |
| 2007-10-18 | 10.685,623989 | +0,08% |
| 2007-10-17 | 10.677,013743 | -0,06% |
| 2007-10-16 | 10.683,907186 | +0,13% |
| 2007-10-15 | 10.669,784715 | +0,01% |
| 2007-10-12 | 10.669,181310 | +0,29% |
| 2007-10-11 | 10.637,952977 | +0,17% |
| 2007-10-10 | 10.620,163543 | +0,18% |
| 2007-10-09 | 10.601,475946 | -0,14% |
| 2007-10-08 | 10.616,334488 | +0,17% |
| 2007-10-05 | 10.597,923771 | +0,19% |
| 2007-10-04 | 10.577,716254 | -0,17% |
| 2007-10-03 | 10.595,246906 | -0,04% |
| 2007-10-02 | 10.599,183164 | +0,12% |
| 2007-10-01 | 10.586,567065 | -0,07% |
| 2007-09-28 | 10.594,471824 | +0,09% |
| 2007-09-27 | 10.584,970135 | +0,25% |
| 2007-09-26 | 10.558,393059 | -0,10% |
| 2007-09-25 | 10.569,272953 | -0,14% |
| 2007-09-24 | 10.584,491165 | +0,09% |
| 2007-09-21 | 10.574,690060 | +0,02% |
| 2007-09-20 | 10.572,508079 | +0,62% |
| 2007-09-19 | 10.507,189920 | +0,29% |
| 2007-09-18 | 10.476,726973 | 0,00% |
| 2007-09-17 | 10.477,191273 | -0,12% |
| 2007-09-14 | 10.489,412119 | +0,16% |
| 2007-09-13 | 10.472,267210 | +0,18% |
| 2007-09-12 | 10.453,135190 | +0,42% |
| 2007-09-11 | 10.409,119142 | +0,02% |
| 2007-09-10 | 10.407,488714 | -0,18% |
| 2007-09-07 | 10.425,933637 | -0,01% |
| 2007-09-06 | 10.427,391181 | -0,11% |
| 2007-09-05 | 10.438,610685 | +0,16% |
| 2007-09-04 | 10.421,932881 | -0,18% |
| 2007-09-03 | 10.440,904869 | +0,22% |
| 2007-08-31 | 10.418,041572 | +0,17% |
| 2007-08-30 | 10.400,641355 | +0,18% |
| 2007-08-29 | 10.381,772325 | -0,13% |
| 2007-08-28 | 10.394,819421 | -0,19% |
| 2007-08-27 | 10.414,669305 | +0,36% |
| 2007-08-24 | 10.377,049974 | +0,14% |
| 2007-08-23 | 10.362,089167 | +0,41% |
| 2007-08-22 | 10.319,640330 | +0,07% |
| 2007-08-21 | 10.312,200005 | +0,25% |
| 2007-08-17 | 10.286,163323 | -0,76% |
| 2007-08-16 | 10.364,907540 | -0,14% |
| 2007-08-15 | 10.379,723949 | -0,35% |
| 2007-08-14 | 10.416,526164 | +0,29% |
| 2007-08-13 | 10.386,894077 | -0,20% |
| 2007-08-10 | 10.408,213017 | -0,45% |
| 2007-08-09 | 10.454,784630 | +0,06% |
| 2007-08-08 | 10.448,633391 | +0,25% |
| 2007-08-07 | 10.422,904150 | -0,18% |
| 2007-08-06 | 10.441,552151 | -0,36% |
| 2007-08-03 | 10.479,665537 | +0,14% |
| 2007-08-02 | 10.464,873334 | +0,02% |
| 2007-08-01 | 10.462,527590 | -0,18% |
| 2007-07-31 | 10.481,273880 | +0,11% |
| 2007-07-30 | 10.470,203956 | +0,15% |
| 2007-07-27 | 10.454,897004 | -0,66% |
| 2007-07-26 | 10.523,846701 | -0,19% |
| 2007-07-25 | 10.544,268429 | -0,41% |
| 2007-07-24 | 10.588,074070 | +0,09% |
| 2007-07-23 | 10.578,532944 | -0,31% |
| 2007-07-20 | 10.611,466727 | +0,33% |
| 2007-07-19 | 10.576,465605 | +0,18% |
| 2007-07-18 | 10.557,816202 | -0,12% |
| 2007-07-17 | 10.570,963001 | +0,01% |
| 2007-07-16 | 10.569,399010 | +0,13% |
| 2007-07-13 | 10.555,553748 | +0,42% |
| 2007-07-12 | 10.511,716303 | -0,12% |
| 2007-07-11 | 10.523,910418 | -0,43% |
| 2007-07-10 | 10.569,018280 | +0,12% |
| 2007-07-09 | 10.556,348646 | +0,25% |
| 2007-07-06 | 10.530,041998 | -0,05% |
| 2007-07-05 | 10.534,877700 | +0,08% |
| 2007-07-04 | 10.526,480897 | +0,21% |
| 2007-07-03 | 10.504,498726 | +0,03% |
| 2007-07-02 | 10.501,219272 | +0,34% |
| 2007-06-29 | 10.465,750765 | +0,25% |
| 2007-06-28 | 10.439,860700 | -0,16% |
| 2007-06-27 | 10.456,618270 | -0,11% |
| 2007-06-26 | 10.467,632038 | +0,53% |
| 2007-06-25 | 10.412,510225 | +0,23% |
| 2007-06-22 | 10.388,149421 | -0,19% |
| 2007-06-21 | 10.407,407985 | -0,09% |
| 2007-06-20 | 10.417,028133 | +0,02% |
| 2007-06-19 | 10.414,763801 | -0,15% |
| 2007-06-18 | 10.430,675597 | +0,35% |
| 2007-06-15 | 10.394,420533 | +0,42% |
| 2007-06-14 | 10.350,445276 | +0,31% |
| 2007-06-13 | 10.318,576564 | -0,28% |
| 2007-06-12 | 10.347,639245 | +0,12% |
| 2007-06-11 | 10.335,561504 | +0,18% |
| 2007-06-08 | 10.316,885516 | -0,42% |
| 2007-06-07 | 10.360,586283 | -0,26% |
| 2007-06-05 | 10.387,688633 | -0,04% |
| 2007-06-04 | 10.391,377998 | +0,29% |
| 2007-06-01 | 10.361,782557 | +0,31% |
| 2007-05-31 | 10.329,876066 | +0,05% |
| 2007-05-30 | 10.324,970952 | -0,06% |
| 2007-05-29 | 10.331,483214 | +0,05% |
| 2007-05-25 | 10.326,469605 | -0,08% |
| 2007-05-24 | 10.334,694621 | 0,00% |
| 2007-05-23 | 10.335,091789 | -0,07% |
| 2007-05-22 | 10.342,787422 | +0,25% |
| 2007-05-21 | 10.316,927905 | +0,32% |
| 2007-05-18 | 10.284,138044 | +0,08% |
| 2007-05-17 | 10.276,082887 | -0,32% |
| 2007-05-16 | 10.308,928198 | +0,13% |
| 2007-05-15 | 10.295,684914 | -0,13% |
| 2007-05-14 | 10.308,732266 | +0,15% |
| 2007-05-11 | 10.293,375486 | -0,24% |
| 2007-05-10 | 10.318,559041 | +0,09% |
| 2007-05-09 | 10.309,425680 | -0,12% |
| 2007-05-08 | 10.321,973464 | +0,06% |
| 2007-05-07 | 10.315,789532 | +0,25% |
| 2007-05-04 | 10.290,022865 | +0,10% |
| 2007-05-03 | 10.279,313732 | +0,09% |
| 2007-05-02 | 10.270,194310 | -0,06% |
| 2007-04-27 | 10.276,870383 | +0,10% |
| 2007-04-26 | 10.266,321378 | +0,21% |
| 2007-04-25 | 10.244,439618 | -0,12% |
| 2007-04-24 | 10.256,544151 | -0,02% |
| 2007-04-23 | 10.258,481141 | +0,21% |
| 2007-04-20 | 10.237,053852 | +0,17% |
| 2007-04-19 | 10.219,580881 | -0,10% |
| 2007-04-18 | 10.229,991647 | -0,03% |
| 2007-04-17 | 10.233,110923 | -0,01% |
| 2007-04-16 | 10.233,708230 | +0,24% |
| 2007-04-13 | 10.209,382913 | +0,15% |
| 2007-04-12 | 10.194,395754 | +0,04% |
| 2007-04-11 | 10.190,747192 | +0,34% |
| 2007-04-10 | 10.155,807580 | -0,13% |
| 2007-04-06 | 10.169,313452 | +0,10% |
| 2007-04-05 | 10.159,599271 | +0,15% |
| 2007-04-04 | 10.144,419655 | +0,18% |
| 2007-04-03 | 10.126,275368 | +0,08% |
| 2007-04-02 | 10.118,574357 | +0,05% |
| 2007-03-30 | 10.113,609307 | +1,27% |
| 2007-03-29 | 9.986,740302 | -1,00% |
| 2007-03-28 | 10.087,768716 | +0,03% |
| 2007-03-27 | 10.084,367669 | -0,26% |
| 2007-03-26 | 10.110,954685 | +0,23% |
| 2007-03-23 | 10.088,122215 | +0,24% |
| 2007-03-22 | 10.064,250552 | +0,20% |
| 2007-03-21 | 10.043,898223 | -0,15% |
| 2007-03-20 | 10.059,416241 | +0,22% |
| 2007-03-19 | 10.036,922442 | +0,42% |
| 2007-03-14 | 9.995,291855 | -0,15% |
| 2007-03-13 | 10.010,617014 | -0,26% |
| 2007-03-12 | 10.036,306221 | +0,09% |
| 2007-03-09 | 10.027,199200 | +0,29% |
| 2007-03-08 | 9.998,207334 | +0,17% |
| 2007-03-07 | 9.981,330732 | +0,04% |
| 2007-03-06 | 9.977,561931 | +0,13% |
| 2007-03-05 | 9.964,988427 | -0,26% |
| 2007-03-02 | 9.990,707072 | +0,08% |
| 2007-03-01 | 9.983,193542 | +0,07% |
| 2007-02-28 | 9.976,038852 | -0,74% |
| 2007-02-27 | 10.050,653659 | +0,04% |
| 2007-02-26 | 10.046,137422 | +0,19% |
| 2007-02-23 | 10.027,436630 | +0,19% |
| 2007-02-22 | 10.008,191810 | +0,08% |
| 2007-02-21 | 9.999,722778 | -0,14% |
| 2007-02-20 | 10.013,326220 | -0,03% |
| 2007-02-19 | 10.016,370962 | +0,18% |
| 2007-02-16 | 9.998,196078 | -0,14% |
| 2007-02-15 | 10.012,695914 | +0,25% |
| 2007-02-14 | 9.988,062303 | +0,39% |
| 2007-02-13 | 9.949,565906 | -0,26% |
| 2007-02-12 | 9.975,792312 | +0,02% |
| 2007-02-09 | 9.973,732010 | -0,16% |
| 2007-02-08 | 9.989,489287 | -0,18% |
| 2007-02-07 | 10.007,469678 | -0,06% |
| 2007-02-06 | 10.013,710974 | +0,29% |
| 2007-02-05 | 9.984,372925 | +0,00% |
| 2007-02-02 | 9.984,372925 | +0,01% |
| 2007-02-01 | 9.983,510201 | +0,36% |
| 2007-01-31 | 9.947,952904 | +0,33% |
| 2007-01-30 | 9.915,264368 | -0,32% |
| 2007-01-29 | 9.947,404461 | +0,30% |
| 2007-01-26 | 9.917,845689 | -0,45% |
| 2007-01-25 | 9.962,860042 | +0,50% |
| 2007-01-24 | 9.913,220650 | -0,07% |
| 2007-01-23 | 9.920,128422 | -0,35% |
| 2007-01-22 | 9.955,458154 | -0,10% |
| 2007-01-19 | 9.965,918893 | +0,27% |
| 2007-01-18 | 9.938,752558 | +0,08% |
| 2007-01-17 | 9.930,942478 | -0,26% |
| 2007-01-16 | 9.956,893492 | +0,19% |
| 2007-01-15 | 9.938,094997 | +0,35% |
| 2007-01-12 | 9.903,498543 | -0,06% |
| 2007-01-11 | 9.909,133068 | -0,25% |
| 2007-01-10 | 9.934,460703 | -0,26% |
| 2007-01-09 | 9.960,747814 | -0,11% |
| 2007-01-08 | 9.971,664476 | -0,13% |
| 2007-01-05 | 9.985,065717 | -0,38% |
| 2007-01-04 | 10.023,362621 | -0,36% |
| 2007-01-03 | 10.059,104789 | +0,18% |
| 2007-01-02 | 10.040,776337 | +0,64% |
| 2006-12-29 | 9.976,526115 | -0,36% |
| 2006-12-28 | 10.012,826616 | -0,02% |
| 2006-12-27 | 10.014,446325 | -0,13% |
| 2006-12-22 | 10.027,583942 | +0,13% |
| 2006-12-21 | 10.014,577528 | +0,05% |
| 2006-12-20 | 10.009,729071 | -0,07% |
| 2006-12-19 | 10.016,418326 | -0,18% |
| 2006-12-18 | 10.034,489592 | -0,02% |
| 2006-12-15 | 10.036,193139 | +0,02% |
| 2006-12-14 | 10.034,078753 | +0,19% |
| 2006-12-13 | 10.015,408558 | +0,31% |
| 2006-12-12 | 9.984,507750 | +0,13% |
| 2006-12-11 | 9.971,704657 | +0,05% |
| 2006-12-08 | 9.966,778569 | -0,11% |
| 2006-12-07 | 9.977,470849 | +0,01% |
| 2006-12-06 | 9.976,493214 | -0,26% |
| 2006-12-05 | 10.002,948599 | -0,05% |
| 2006-12-04 | 10.007,777825 | -0,09% |
| 2006-12-01 | 10.016,523127 | +0,14% |
| 2006-11-30 | 10.002,649391 | +0,05% |
| 2006-11-29 | 9.997,412363 | +0,15% |
| 2006-11-28 | 9.982,443789 | +0,20% |
| 2006-11-27 | 9.962,865407 | -0,03% |
| 2006-11-24 | 9.965,973794 | -0,15% |
| 2006-11-23 | 9.980,580064 | -0,10% |
| 2006-11-22 | 9.991,017951 | +0,08% |
| 2006-11-21 | 9.982,920247 | +0,38% |
| 2006-11-20 | 9.945,526310 | -0,24% |
| 2006-11-17 | 9.969,495738 | +0,10% |
| 2006-11-16 | 9.959,266137 | -0,06% |
| 2006-11-15 | 9.965,126617 | +0,35% |
| 2006-11-14 | 9.930,140129 | -0,29% |
| 2006-11-13 | 9.958,606210 | -0,18% |
| 2006-11-10 | 9.976,776228 | +0,15% |
| 2006-11-09 | 9.961,892370 | +0,04% |
| 2006-11-08 | 9.957,432374 | -0,07% |
| 2006-11-07 | 9.964,262442 | -0,44% |
| 2006-11-06 | 10.008,766948 | +0,06% |
| 2006-11-03 | 10.003,118922 | – |