Aktuális árfolyam
10.843,0844
2009-06-24
Eszközérték
1.330 M
Forint
Hozam (Összes)
+8,24%
Évesített hozam (CAGR)
+3,20%
Maximum ár
12.142,2703
Minimum ár
9.645,5890
Volatilitás
9,96%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2009-06-24 | 10.843,084368 | +0,01% |
| 2009-06-23 | 10.842,498341 | +0,04% |
| 2009-06-22 | 10.838,633490 | -0,04% |
| 2009-06-19 | 10.843,051351 | -0,03% |
| 2009-06-18 | 10.846,189606 | -0,04% |
| 2009-06-17 | 10.850,327860 | -0,01% |
| 2009-06-16 | 10.851,466123 | -0,11% |
| 2009-06-15 | 10.863,601264 | +0,01% |
| 2009-06-12 | 10.862,019133 | 0,00% |
| 2009-06-11 | 10.862,157388 | -0,01% |
| 2009-06-10 | 10.863,295643 | -0,04% |
| 2009-06-09 | 10.867,433897 | -0,14% |
| 2009-06-08 | 10.882,569046 | 0,00% |
| 2009-06-05 | 10.882,986907 | -0,01% |
| 2009-06-04 | 10.884,125170 | -0,04% |
| 2009-06-03 | 10.888,308262 | -0,08% |
| 2009-06-02 | 10.897,441862 | +0,07% |
| 2009-05-29 | 10.889,999527 | +0,06% |
| 2009-05-28 | 10.883,137790 | +0,04% |
| 2009-05-27 | 10.879,276036 | +0,03% |
| 2009-05-26 | 10.876,414291 | +0,03% |
| 2009-05-25 | 10.873,549448 | +0,05% |
| 2009-05-22 | 10.867,967317 | +0,02% |
| 2009-05-21 | 10.866,105572 | +0,04% |
| 2009-05-20 | 10.861,243835 | +0,04% |
| 2009-05-19 | 10.857,382073 | +0,03% |
| 2009-05-18 | 10.854,517230 | +0,05% |
| 2009-05-15 | 10.848,935100 | 0,00% |
| 2009-05-14 | 10.849,073354 | +0,01% |
| 2009-05-13 | 10.848,211609 | +0,02% |
| 2009-05-12 | 10.846,349863 | +0,04% |
| 2009-05-11 | 10.842,485012 | +0,09% |
| 2009-05-08 | 10.832,902890 | +0,04% |
| 2009-05-07 | 10.829,041145 | +0,04% |
| 2009-05-06 | 10.825,179391 | +0,04% |
| 2009-05-05 | 10.821,362491 | +0,05% |
| 2009-05-04 | 10.815,496091 | +0,07% |
| 2009-04-30 | 10.808,053756 | +0,03% |
| 2009-04-29 | 10.805,192011 | +0,03% |
| 2009-04-28 | 10.802,330282 | +0,03% |
| 2009-04-27 | 10.799,465430 | +0,07% |
| 2009-04-24 | 10.791,883300 | +0,01% |
| 2009-04-23 | 10.791,021546 | +0,02% |
| 2009-04-22 | 10.789,159809 | +0,03% |
| 2009-04-21 | 10.786,298056 | +0,03% |
| 2009-04-20 | 10.783,433212 | +0,05% |
| 2009-04-17 | 10.777,851074 | +0,03% |
| 2009-04-16 | 10.774,989337 | +0,05% |
| 2009-04-15 | 10.770,127591 | +0,03% |
| 2009-04-14 | 10.767,261199 | +0,08% |
| 2009-04-10 | 10.758,818873 | +0,04% |
| 2009-04-09 | 10.754,957127 | +0,04% |
| 2009-04-08 | 10.751,095382 | +0,04% |
| 2009-04-07 | 10.747,233636 | +0,03% |
| 2009-04-06 | 10.744,368793 | +0,09% |
| 2009-04-03 | 10.734,786663 | +0,02% |
| 2009-04-02 | 10.732,969755 | +0,02% |
| 2009-04-01 | 10.731,108010 | +0,03% |
| 2009-03-31 | 10.728,246264 | +0,03% |
| 2009-03-30 | 10.725,382978 | +0,03% |
| 2009-03-28 | 10.721,661028 | +0,05% |
| 2009-03-27 | 10.716,799283 | -0,03% |
| 2009-03-26 | 10.719,937545 | +0,05% |
| 2009-03-25 | 10.714,075800 | +0,07% |
| 2009-03-24 | 10.706,214063 | +0,03% |
| 2009-03-23 | 10.703,349211 | +0,05% |
| 2009-03-20 | 10.697,767089 | +0,03% |
| 2009-03-19 | 10.694,905344 | +0,03% |
| 2009-03-18 | 10.692,043598 | +0,04% |
| 2009-03-17 | 10.688,181861 | +0,04% |
| 2009-03-16 | 10.684,317010 | +0,06% |
| 2009-03-13 | 10.677,734880 | +0,03% |
| 2009-03-12 | 10.674,873134 | +0,02% |
| 2009-03-11 | 10.673,011389 | +0,04% |
| 2009-03-10 | 10.669,149635 | +0,03% |
| 2009-03-09 | 10.666,284808 | +0,06% |
| 2009-03-06 | 10.659,702670 | +0,03% |
| 2009-03-05 | 10.656,840933 | -0,01% |
| 2009-03-04 | 10.657,979187 | +0,06% |
| 2009-03-03 | 10.651,162271 | +0,02% |
| 2009-03-02 | 10.649,297428 | +0,06% |
| 2009-02-27 | 10.642,715290 | +0,03% |
| 2009-02-26 | 10.639,853552 | +0,04% |
| 2009-02-25 | 10.635,991807 | +0,03% |
| 2009-02-24 | 10.633,130070 | +0,02% |
| 2009-02-23 | 10.631,265218 | +0,06% |
| 2009-02-20 | 10.624,683088 | 0,00% |
| 2009-02-19 | 10.624,821335 | +0,02% |
| 2009-02-18 | 10.622,959597 | +0,05% |
| 2009-02-17 | 10.618,097852 | +0,02% |
| 2009-02-16 | 10.616,233009 | +0,07% |
| 2009-02-13 | 10.608,650878 | +0,01% |
| 2009-02-12 | 10.607,789141 | +0,03% |
| 2009-02-11 | 10.604,927388 | +0,04% |
| 2009-02-10 | 10.601,065642 | +0,04% |
| 2009-02-09 | 10.597,274178 | +0,07% |
| 2009-02-06 | 10.589,692015 | +0,02% |
| 2009-02-05 | 10.587,830261 | 0,00% |
| 2009-02-04 | 10.587,968500 | +0,04% |
| 2009-02-03 | 10.584,151567 | +0,01% |
| 2009-02-02 | 10.583,286675 | +0,09% |
| 2009-01-30 | 10.573,704537 | +0,03% |
| 2009-01-29 | 10.570,842767 | +0,03% |
| 2009-01-28 | 10.567,981013 | 0,00% |
| 2009-01-27 | 10.568,119260 | +0,05% |
| 2009-01-26 | 10.563,254359 | +0,07% |
| 2009-01-23 | 10.555,672213 | -0,01% |
| 2009-01-22 | 10.556,810443 | +0,01% |
| 2009-01-21 | 10.555,948690 | +0,06% |
| 2009-01-20 | 10.550,086838 | +0,03% |
| 2009-01-19 | 10.547,221669 | +0,07% |
| 2009-01-16 | 10.539,639433 | -0,03% |
| 2009-01-15 | 10.542,777581 | +0,02% |
| 2009-01-14 | 10.540,915722 | +0,01% |
| 2009-01-13 | 10.540,053870 | -0,04% |
| 2009-01-12 | 10.544,188701 | +0,05% |
| 2009-01-09 | 10.538,606457 | 0,00% |
| 2009-01-08 | 10.538,744613 | +0,04% |
| 2009-01-07 | 10.534,882754 | +0,06% |
| 2009-01-06 | 10.528,065740 | +0,20% |
| 2008-12-31 | 10.506,894640 | +0,02% |
| 2008-12-30 | 10.505,032780 | +0,07% |
| 2008-12-29 | 10.497,162646 | -0,01% |
| 2008-12-23 | 10.497,999739 | -0,05% |
| 2008-12-22 | 10.503,266857 | +0,03% |
| 2008-12-20 | 10.499,806033 | +0,03% |
| 2008-12-19 | 10.497,074805 | +0,13% |
| 2008-12-18 | 10.483,343244 | -0,07% |
| 2008-12-17 | 10.490,611666 | +0,07% |
| 2008-12-16 | 10.482,880080 | -0,04% |
| 2008-12-15 | 10.487,145217 | +0,06% |
| 2008-12-12 | 10.480,953801 | +0,16% |
| 2008-12-11 | 10.464,222231 | +0,03% |
| 2008-12-10 | 10.461,490662 | +0,03% |
| 2008-12-09 | 10.458,759010 | +0,08% |
| 2008-12-08 | 10.450,023862 | +0,11% |
| 2008-12-05 | 10.438,832381 | -0,04% |
| 2008-12-04 | 10.443,100697 | +0,02% |
| 2008-12-03 | 10.441,369046 | +0,04% |
| 2008-12-02 | 10.437,682224 | +0,02% |
| 2008-12-01 | 10.435,947100 | +0,02% |
| 2008-11-28 | 10.433,755603 | +0,10% |
| 2008-11-27 | 10.423,023951 | +0,05% |
| 2008-11-26 | 10.418,292292 | +0,05% |
| 2008-11-25 | 10.413,560543 | +0,04% |
| 2008-11-24 | 10.409,825166 | -0,04% |
| 2008-11-21 | 10.413,633579 | +0,03% |
| 2008-11-20 | 10.410,901830 | -0,01% |
| 2008-11-19 | 10.412,170097 | +0,08% |
| 2008-11-18 | 10.403,438356 | -0,10% |
| 2008-11-17 | 10.413,702963 | +0,16% |
| 2008-11-14 | 10.397,511385 | +0,03% |
| 2008-11-13 | 10.394,779627 | -0,07% |
| 2008-11-12 | 10.402,047895 | +0,01% |
| 2008-11-11 | 10.401,316162 | +0,15% |
| 2008-11-10 | 10.385,580761 | -0,01% |
| 2008-11-07 | 10.386,389190 | +0,04% |
| 2008-11-06 | 10.382,657441 | -0,11% |
| 2008-11-05 | 10.393,925708 | +0,18% |
| 2008-11-04 | 10.375,238780 | +0,05% |
| 2008-11-03 | 10.370,503387 | +0,21% |
| 2008-10-31 | 10.348,311800 | +0,03% |
| 2008-10-30 | 10.345,580068 | +0,03% |
| 2008-10-29 | 10.342,848327 | -0,02% |
| 2008-10-28 | 10.345,116586 | -0,25% |
| 2008-10-27 | 10.371,377540 | +0,05% |
| 2008-10-22 | 10.365,726646 | +0,11% |
| 2008-10-21 | 10.353,995435 | -0,08% |
| 2008-10-20 | 10.362,262895 | +0,03% |
| 2008-10-18 | 10.358,801761 | -0,09% |
| 2008-10-17 | 10.368,070550 | -0,07% |
| 2008-10-16 | 10.375,339314 | +0,24% |
| 2008-10-15 | 10.350,608103 | +0,21% |
| 2008-10-14 | 10.328,876876 | -0,12% |
| 2008-10-13 | 10.341,143048 | +0,13% |
| 2008-10-10 | 10.327,951983 | -0,22% |
| 2008-10-09 | 10.350,220772 | -0,02% |
| 2008-10-08 | 10.352,489545 | -0,26% |
| 2008-10-07 | 10.379,758326 | -0,16% |
| 2008-10-06 | 10.396,024489 | +0,05% |
| 2008-10-03 | 10.390,833441 | +0,04% |
| 2008-10-02 | 10.387,147051 | -0,01% |
| 2008-10-01 | 10.388,415832 | -0,34% |
| 2008-09-30 | 10.423,684604 | -0,02% |
| 2008-09-29 | 10.425,950768 | +0,02% |
| 2008-09-26 | 10.423,759711 | +0,05% |
| 2008-09-25 | 10.419,028492 | -0,32% |
| 2008-09-24 | 10.452,297273 | +0,18% |
| 2008-09-23 | 10.433,566046 | +0,79% |
| 2008-09-22 | 10.351,832226 | -0,01% |
| 2008-09-19 | 10.352,641153 | -0,18% |
| 2008-09-18 | 10.370,909934 | -0,42% |
| 2008-09-17 | 10.414,178706 | -0,05% |
| 2008-09-16 | 10.419,447487 | +0,10% |
| 2008-09-15 | 10.408,713659 | -0,18% |
| 2008-09-12 | 10.427,522594 | -0,17% |
| 2008-09-11 | 10.444,791367 | -0,08% |
| 2008-09-10 | 10.453,060156 | +0,68% |
| 2008-09-09 | 10.382,328928 | -0,34% |
| 2008-09-08 | 10.417,595100 | -0,17% |
| 2008-09-05 | 10.435,404027 | -0,22% |
| 2008-09-04 | 10.458,672816 | 0,00% |
| 2008-09-03 | 10.458,941597 | -0,16% |
| 2008-09-02 | 10.475,255207 | +0,36% |
| 2008-09-01 | 10.437,521371 | -0,16% |
| 2008-08-29 | 10.454,330306 | +0,13% |
| 2008-08-28 | 10.440,599079 | -0,02% |
| 2008-08-27 | 10.442,867868 | +0,34% |
| 2008-08-26 | 10.407,136640 | +0,06% |
| 2008-08-25 | 10.400,402813 | -0,22% |
| 2008-08-22 | 10.423,211747 | -0,07% |
| 2008-08-21 | 10.430,479224 | -0,02% |
| 2008-08-19 | 10.433,018074 | -0,04% |
| 2008-08-18 | 10.437,284246 | +0,01% |
| 2008-08-15 | 10.436,093172 | -0,31% |
| 2008-08-14 | 10.468,361961 | -0,14% |
| 2008-08-13 | 10.482,630742 | +0,15% |
| 2008-08-12 | 10.466,899499 | -0,06% |
| 2008-08-11 | 10.473,165679 | -0,01% |
| 2008-08-08 | 10.473,974614 | +0,11% |
| 2008-08-07 | 10.462,243395 | -0,16% |
| 2008-08-06 | 10.479,512175 | -0,24% |
| 2008-08-05 | 10.504,780948 | -0,03% |
| 2008-08-04 | 10.508,091950 | +0,13% |
| 2008-08-01 | 10.494,900893 | +0,43% |
| 2008-07-31 | 10.450,169665 | -0,29% |
| 2008-07-30 | 10.480,438438 | -0,14% |
| 2008-07-29 | 10.494,707211 | -0,33% |
| 2008-07-28 | 10.528,973383 | +0,09% |
| 2008-07-25 | 10.519,782318 | +0,47% |
| 2008-07-24 | 10.470,051099 | +0,03% |
| 2008-07-23 | 10.467,319879 | +0,33% |
| 2008-07-22 | 10.432,588636 | +0,10% |
| 2008-07-21 | 10.421,854808 | +0,39% |
| 2008-07-18 | 10.381,663743 | +0,01% |
| 2008-07-17 | 10.380,932524 | -0,52% |
| 2008-07-16 | 10.435,201296 | -0,02% |
| 2008-07-15 | 10.437,470077 | +0,13% |
| 2008-07-14 | 10.423,736233 | +0,04% |
| 2008-07-11 | 10.419,545176 | +0,34% |
| 2008-07-10 | 10.383,813940 | -0,46% |
| 2008-07-09 | 10.432,082713 | +0,47% |
| 2008-07-08 | 10.383,351494 | +0,06% |
| 2008-07-07 | 10.376,617674 | -0,16% |
| 2008-07-04 | 10.393,426601 | -0,30% |
| 2008-07-03 | 10.424,695382 | -0,01% |
| 2008-07-02 | 10.426,004908 | +0,11% |
| 2008-07-01 | 10.414,273680 | -0,37% |
| 2008-06-30 | 10.452,539852 | -0,13% |
| 2008-06-27 | 10.466,348779 | +0,17% |
| 2008-06-26 | 10.448,617560 | -0,15% |
| 2008-06-25 | 10.463,886341 | -0,21% |
| 2008-06-24 | 10.486,155114 | -0,18% |
| 2008-06-23 | 10.505,421277 | -0,89% |
| 2008-06-20 | 10.599,230221 | +0,22% |
| 2008-06-19 | 10.575,498977 | +0,06% |
| 2008-06-18 | 10.568,767758 | +0,73% |
| 2008-06-17 | 10.492,036539 | -0,28% |
| 2008-06-16 | 10.521,302711 | -0,41% |
| 2008-06-13 | 10.564,111637 | -0,09% |
| 2008-06-12 | 10.573,380426 | -1,26% |
| 2008-06-11 | 10.708,649191 | -0,37% |
| 2008-06-10 | 10.747,917964 | +0,11% |
| 2008-06-09 | 10.736,184128 | +0,04% |
| 2008-06-06 | 10.731,993062 | -0,21% |
| 2008-06-05 | 10.754,261843 | -0,80% |
| 2008-06-04 | 10.840,530616 | +0,40% |
| 2008-06-03 | 10.796,840150 | +0,43% |
| 2008-06-02 | 10.750,106314 | +0,54% |
| 2008-05-30 | 10.691,915257 | -0,03% |
| 2008-05-29 | 10.695,184030 | +0,26% |
| 2008-05-28 | 10.667,452794 | -0,89% |
| 2008-05-27 | 10.763,721624 | -0,21% |
| 2008-05-26 | 10.785,987910 | -0,37% |
| 2008-05-23 | 10.825,796894 | +0,08% |
| 2008-05-22 | 10.817,065707 | -0,61% |
| 2008-05-21 | 10.883,334529 | +0,11% |
| 2008-05-20 | 10.871,603342 | +0,20% |
| 2008-05-19 | 10.849,869645 | +0,10% |
| 2008-05-16 | 10.838,678621 | +0,25% |
| 2008-05-15 | 10.811,947434 | +0,61% |
| 2008-05-14 | 10.746,216248 | -0,60% |
| 2008-05-13 | 10.811,481286 | -0,18% |
| 2008-05-09 | 10.830,560347 | -0,60% |
| 2008-05-08 | 10.895,829169 | +0,04% |
| 2008-05-07 | 10.891,097982 | +0,02% |
| 2008-05-06 | 10.888,407573 | +0,56% |
| 2008-05-05 | 10.827,671341 | +0,27% |
| 2008-04-30 | 10.798,020470 | +0,20% |
| 2008-04-29 | 10.776,289341 | -0,04% |
| 2008-04-28 | 10.780,556989 | +0,03% |
| 2008-04-26 | 10.777,095920 | +0,31% |
| 2008-04-25 | 10.743,364774 | +0,43% |
| 2008-04-24 | 10.697,633636 | +0,10% |
| 2008-04-23 | 10.686,902491 | +0,48% |
| 2008-04-22 | 10.636,171369 | +0,03% |
| 2008-04-21 | 10.633,437778 | +0,61% |
| 2008-04-18 | 10.569,246810 | +0,24% |
| 2008-04-17 | 10.543,515665 | +0,25% |
| 2008-04-16 | 10.516,784535 | -1,11% |
| 2008-04-15 | 10.635,053389 | +0,68% |
| 2008-04-14 | 10.563,319806 | -0,02% |
| 2008-04-11 | 10.565,128831 | -0,61% |
| 2008-04-10 | 10.630,397693 | -0,39% |
| 2008-04-09 | 10.671,666563 | +0,41% |
| 2008-04-08 | 10.627,935418 | -0,20% |
| 2008-04-07 | 10.649,201834 | +0,44% |
| 2008-04-04 | 10.603,031240 | +1,07% |
| 2008-04-03 | 10.490,300094 | +0,47% |
| 2008-04-02 | 10.441,589337 | -0,35% |
| 2008-04-01 | 10.477,931659 | +0,57% |
| 2008-03-31 | 10.418,198288 | +0,00% |
| 2008-03-28 | 10.418,007386 | +0,17% |
| 2008-03-27 | 10.400,276330 | +1,30% |
| 2008-03-26 | 10.266,545249 | +0,22% |
| 2008-03-25 | 10.243,810753 | -0,53% |
| 2008-03-21 | 10.297,889920 | +0,43% |
| 2008-03-20 | 10.254,158864 | +0,41% |
| 2008-03-19 | 10.212,427799 | -1,22% |
| 2008-03-18 | 10.338,696727 | -0,32% |
| 2008-03-17 | 10.371,963364 | -1,12% |
| 2008-03-14 | 10.489,772462 | +0,41% |
| 2008-03-13 | 10.447,041389 | +0,30% |
| 2008-03-12 | 10.415,310333 | -0,10% |
| 2008-03-11 | 10.425,579269 | -1,01% |
| 2008-03-10 | 10.531,845897 | +0,38% |
| 2008-03-07 | 10.491,655003 | +0,08% |
| 2008-03-06 | 10.482,923939 | -0,68% |
| 2008-03-05 | 10.555,192867 | -1,11% |
| 2008-03-04 | 10.673,482183 | -0,52% |
| 2008-03-03 | 10.729,748828 | -0,09% |
| 2008-02-29 | 10.739,557926 | +0,85% |
| 2008-02-28 | 10.648,826862 | +0,31% |
| 2008-02-27 | 10.616,095806 | +0,13% |
| 2008-02-26 | 10.602,364725 | -0,27% |
| 2008-02-25 | 10.630,631386 | +0,23% |
| 2008-02-22 | 10.606,440468 | -0,84% |
| 2008-02-21 | 10.696,709412 | +0,49% |
| 2008-02-20 | 10.644,978356 | -0,25% |
| 2008-02-19 | 10.671,247291 | +0,16% |
| 2008-02-18 | 10.654,513928 | +1,08% |
| 2008-02-15 | 10.540,323034 | +0,35% |
| 2008-02-14 | 10.503,591970 | +0,35% |
| 2008-02-13 | 10.466,860906 | -0,79% |
| 2008-02-12 | 10.550,129841 | -0,14% |
| 2008-02-11 | 10.565,396495 | -0,02% |
| 2008-02-08 | 10.567,205584 | -1,66% |
| 2008-02-07 | 10.745,474528 | -0,33% |
| 2008-02-06 | 10.780,743464 | +1,16% |
| 2008-02-05 | 10.657,012391 | +0,91% |
| 2008-02-04 | 10.561,299425 | -0,03% |
| 2008-02-01 | 10.564,108515 | -0,73% |
| 2008-01-31 | 10.641,377475 | +0,59% |
| 2008-01-30 | 10.578,646427 | -1,50% |
| 2008-01-29 | 10.739,915363 | +1,96% |
| 2008-01-28 | 10.533,182032 | +0,13% |
| 2008-01-25 | 10.518,991130 | +2,09% |
| 2008-01-24 | 10.303,260082 | -2,18% |
| 2008-01-23 | 10.532,529018 | -1,84% |
| 2008-01-22 | 10.729,797962 | +0,27% |
| 2008-01-21 | 10.701,064639 | +0,92% |
| 2008-01-18 | 10.603,873737 | -1,61% |
| 2008-01-17 | 10.777,142689 | -1,11% |
| 2008-01-16 | 10.898,411625 | -0,41% |
| 2008-01-15 | 10.943,680561 | -0,70% |
| 2008-01-14 | 11.020,947230 | -0,49% |
| 2008-01-11 | 11.074,756336 | +0,51% |
| 2008-01-10 | 11.019,025288 | +0,09% |
| 2008-01-09 | 11.009,294232 | -0,63% |
| 2008-01-08 | 11.078,563168 | -0,01% |
| 2008-01-07 | 11.079,829837 | -0,72% |
| 2008-01-04 | 11.159,630816 | -0,30% |
| 2008-01-03 | 11.192,911996 | -0,42% |
| 2008-01-02 | 11.240,145094 | +0,06% |
| 2007-12-29 | 11.233,216182 | -0,33% |
| 2007-12-28 | 11.270,477023 | +1,70% |
| 2007-12-27 | 11.081,700893 | +0,08% |
| 2007-12-22 | 11.073,042049 | +0,05% |
| 2007-12-21 | 11.067,302890 | +0,17% |
| 2007-12-20 | 11.048,692374 | +0,07% |
| 2007-12-19 | 11.041,081849 | -1,09% |
| 2007-12-18 | 11.162,471675 | -0,72% |
| 2007-12-17 | 11.243,859267 | -1,57% |
| 2007-12-14 | 11.423,030946 | -1,18% |
| 2007-12-13 | 11.559,420764 | +0,80% |
| 2007-12-12 | 11.467,810590 | -0,69% |
| 2007-12-11 | 11.547,200408 | -0,40% |
| 2007-12-10 | 11.593,588000 | +0,68% |
| 2007-12-07 | 11.515,759687 | +1,01% |
| 2007-12-06 | 11.401,149497 | -0,04% |
| 2007-12-05 | 11.405,539323 | -0,14% |
| 2007-12-04 | 11.421,949529 | +0,53% |
| 2007-12-03 | 11.361,337113 | +1,94% |
| 2007-11-30 | 11.145,508800 | +0,31% |
| 2007-11-29 | 11.110,898634 | -0,52% |
| 2007-11-28 | 11.169,288452 | +1,70% |
| 2007-11-27 | 10.982,678270 | +0,66% |
| 2007-11-26 | 10.911,065862 | -0,42% |
| 2007-11-23 | 10.957,237549 | -2,10% |
| 2007-11-22 | 11.192,627375 | +0,83% |
| 2007-11-21 | 11.101,017193 | -0,59% |
| 2007-11-20 | 11.166,407019 | -1,95% |
| 2007-11-19 | 11.388,794611 | -0,72% |
| 2007-11-16 | 11.470,966307 | +2,62% |
| 2007-11-15 | 11.178,356133 | 0,00% |
| 2007-11-14 | 11.178,745942 | -2,02% |
| 2007-11-13 | 11.409,135776 | -0,40% |
| 2007-11-12 | 11.455,523360 | -2,04% |
| 2007-11-09 | 11.693,695056 | 0,00% |
| 2007-11-08 | 11.694,084865 | +0,46% |
| 2007-11-07 | 11.640,474691 | -2,65% |
| 2007-11-06 | 11.956,884890 | -1,53% |
| 2007-11-05 | 12.142,270281 | +0,18% |
| 2007-10-31 | 12.120,223845 | +1,79% |
| 2007-10-30 | 11.907,613671 | +0,78% |
| 2007-10-29 | 11.815,002372 | +0,03% |
| 2007-10-27 | 11.811,783133 | +0,46% |
| 2007-10-26 | 11.758,172951 | -0,19% |
| 2007-10-25 | 11.780,562785 | -1,17% |
| 2007-10-24 | 11.919,949276 | +0,05% |
| 2007-10-20 | 11.913,511898 | +0,29% |
| 2007-10-19 | 11.878,901716 | +0,06% |
| 2007-10-18 | 11.872,291550 | -1,09% |
| 2007-10-17 | 12.003,681384 | +1,33% |
| 2007-10-16 | 11.846,071194 | -0,66% |
| 2007-10-15 | 11.924,458794 | +1,67% |
| 2007-10-12 | 11.728,630498 | +0,75% |
| 2007-10-11 | 11.641,020324 | +0,78% |
| 2007-10-10 | 11.550,410141 | -0,15% |
| 2007-10-09 | 11.567,799967 | +1,58% |
| 2007-10-08 | 11.388,187576 | -1,35% |
| 2007-10-05 | 11.544,359263 | -0,87% |
| 2007-10-04 | 11.645,749089 | +1,98% |
| 2007-10-03 | 11.419,138915 | +0,02% |
| 2007-10-02 | 11.416,549130 | +0,21% |
| 2007-10-01 | 11.392,936722 | +1,75% |
| 2007-09-28 | 11.197,108434 | +0,35% |
| 2007-09-27 | 11.158,498259 | +0,07% |
| 2007-09-26 | 11.150,888085 | +1,07% |
| 2007-09-25 | 11.033,277871 | +0,24% |
| 2007-09-24 | 11.006,665349 | +0,24% |
| 2007-09-21 | 10.979,836995 | +2,41% |
| 2007-09-20 | 10.721,226780 | -0,27% |
| 2007-09-19 | 10.750,616574 | -0,42% |
| 2007-09-18 | 10.796,006359 | +0,56% |
| 2007-09-17 | 10.735,393837 | +0,34% |
| 2007-09-14 | 10.698,565491 | +0,95% |
| 2007-09-13 | 10.597,955277 | +0,21% |
| 2007-09-12 | 10.575,345054 | -0,68% |
| 2007-09-11 | 10.647,734839 | -0,63% |
| 2007-09-10 | 10.715,122325 | -0,19% |
| 2007-09-07 | 10.735,293980 | -0,47% |
| 2007-09-06 | 10.785,683765 | +0,07% |
| 2007-09-05 | 10.778,073558 | -0,07% |
| 2007-09-04 | 10.785,483716 | +1,77% |
| 2007-09-03 | 10.597,871202 | +0,05% |
| 2007-08-31 | 10.593,042873 | -0,90% |
| 2007-08-30 | 10.689,432650 | -0,57% |
| 2007-08-29 | 10.750,822435 | +1,51% |
| 2007-08-28 | 10.591,212220 | -0,06% |
| 2007-08-27 | 10.597,599698 | +1,36% |
| 2007-08-24 | 10.455,771377 | +1,30% |
| 2007-08-23 | 10.321,161154 | +0,88% |
| 2007-08-22 | 10.231,550948 | +0,79% |
| 2007-08-21 | 10.150,937284 | -1,79% |
| 2007-08-17 | 10.335,499874 | -1,16% |
| 2007-08-16 | 10.456,889659 | +0,19% |
| 2007-08-15 | 10.437,279444 | -0,19% |
| 2007-08-14 | 10.456,669221 | -1,49% |
| 2007-08-13 | 10.615,056724 | +0,22% |
| 2007-08-10 | 10.592,228386 | +1,58% |
| 2007-08-09 | 10.427,618171 | +0,27% |
| 2007-08-08 | 10.400,007948 | -0,86% |
| 2007-08-07 | 10.490,397742 | +0,02% |
| 2007-08-06 | 10.488,785236 | -0,13% |
| 2007-08-03 | 10.501,956899 | -1,41% |
| 2007-08-02 | 10.652,367065 | +1,18% |
| 2007-08-01 | 10.527,756850 | +0,30% |
| 2007-07-31 | 10.496,146635 | -1,59% |
| 2007-07-30 | 10.665,534138 | -0,74% |
| 2007-07-27 | 10.744,705800 | -0,35% |
| 2007-07-26 | 10.782,095577 | +0,01% |
| 2007-07-25 | 10.780,485371 | -0,33% |
| 2007-07-24 | 10.815,875164 | +0,54% |
| 2007-07-23 | 10.757,262650 | +0,26% |
| 2007-07-20 | 10.729,434313 | -0,77% |
| 2007-07-19 | 10.812,824114 | -0,11% |
| 2007-07-18 | 10.825,213908 | -0,28% |
| 2007-07-17 | 10.855,603693 | +0,82% |
| 2007-07-16 | 10.766,991179 | +0,17% |
| 2007-07-13 | 10.749,162850 | -0,73% |
| 2007-07-12 | 10.828,552635 | +0,14% |
| 2007-07-11 | 10.812,942420 | +0,47% |
| 2007-07-10 | 10.762,332214 | +0,30% |
| 2007-07-09 | 10.729,719708 | -0,14% |
| 2007-07-06 | 10.744,891379 | +0,13% |
| 2007-07-05 | 10.731,281180 | +0,65% |
| 2007-07-04 | 10.661,670957 | +0,07% |
| 2007-07-03 | 10.654,081132 | +0,02% |
| 2007-07-02 | 10.652,468634 | +0,63% |
| 2007-06-29 | 10.585,640305 | -0,46% |
| 2007-06-28 | 10.634,030098 | -0,19% |
| 2007-06-27 | 10.654,419875 | -0,57% |
| 2007-06-26 | 10.715,809636 | +0,11% |
| 2007-06-25 | 10.704,197016 | -0,01% |
| 2007-06-22 | 10.705,368638 | +0,17% |
| 2007-06-21 | 10.686,758391 | -0,06% |
| 2007-06-20 | 10.693,148135 | +1,11% |
| 2007-06-19 | 10.575,537888 | +0,59% |
| 2007-06-18 | 10.513,925260 | +0,83% |
| 2007-06-15 | 10.427,096882 | -0,48% |
| 2007-06-14 | 10.477,486626 | +0,27% |
| 2007-06-13 | 10.448,876387 | -0,86% |
| 2007-06-12 | 10.539,266148 | +0,02% |
| 2007-06-11 | 10.537,653520 | -0,74% |
| 2007-06-08 | 10.615,825133 | -0,56% |
| 2007-06-07 | 10.675,214886 | -0,01% |
| 2007-06-06 | 10.676,604647 | +0,04% |
| 2007-06-05 | 10.671,994383 | +0,08% |
| 2007-06-04 | 10.663,402152 | +1,52% |
| 2007-06-01 | 10.503,573782 | -0,43% |
| 2007-05-31 | 10.548,963535 | -0,05% |
| 2007-05-30 | 10.554,353279 | -0,58% |
| 2007-05-29 | 10.615,739486 | -0,01% |
| 2007-05-25 | 10.617,302042 | +0,35% |
| 2007-05-24 | 10.580,691803 | +0,12% |
| 2007-05-23 | 10.568,081547 | +0,08% |
| 2007-05-22 | 10.559,471308 | +0,03% |
| 2007-05-21 | 10.555,858696 | +0,02% |
| 2007-05-18 | 10.554,030326 | -0,06% |
| 2007-05-17 | 10.560,420071 | -0,11% |
| 2007-05-16 | 10.571,809824 | +0,64% |
| 2007-05-15 | 10.504,199584 | -0,35% |
| 2007-05-14 | 10.541,586973 | +0,06% |
| 2007-05-11 | 10.534,758586 | +0,02% |
| 2007-05-10 | 10.532,148339 | -0,42% |
| 2007-05-09 | 10.576,538092 | +0,51% |
| 2007-05-08 | 10.522,927844 | +0,29% |
| 2007-05-07 | 10.492,315241 | +0,33% |
| 2007-05-04 | 10.457,486871 | +0,40% |
| 2007-05-03 | 10.415,897004 | -0,44% |
| 2007-05-02 | 10.462,282036 | +0,47% |
| 2007-04-27 | 10.413,235536 | -0,11% |
| 2007-04-26 | 10.424,625288 | -0,14% |
| 2007-04-25 | 10.439,015057 | +0,08% |
| 2007-04-24 | 10.430,404818 | +0,38% |
| 2007-04-23 | 10.390,793388 | +0,03% |
| 2007-04-21 | 10.387,574068 | -0,80% |
| 2007-04-20 | 10.470,963836 | -0,05% |
| 2007-04-19 | 10.476,353581 | -0,03% |
| 2007-04-18 | 10.479,743342 | +1,14% |
| 2007-04-17 | 10.362,133102 | -0,33% |
| 2007-04-16 | 10.396,520499 | -0,41% |
| 2007-04-13 | 10.439,692129 | -0,17% |
| 2007-04-12 | 10.457,081873 | +0,18% |
| 2007-04-11 | 10.438,471642 | +0,46% |
| 2007-04-10 | 10.390,857865 | -0,02% |
| 2007-04-06 | 10.392,420421 | +0,42% |
| 2007-04-05 | 10.348,810174 | +0,14% |
| 2007-04-04 | 10.334,199935 | -0,03% |
| 2007-04-03 | 10.337,610068 | +0,70% |
| 2007-04-02 | 10.265,997473 | +0,58% |
| 2007-03-30 | 10.207,169103 | -0,22% |
| 2007-03-29 | 10.229,558872 | -0,25% |
| 2007-03-28 | 10.254,948641 | +0,01% |
| 2007-03-27 | 10.254,338385 | +0,14% |
| 2007-03-26 | 10.239,725790 | +0,60% |
| 2007-03-23 | 10.178,946334 | +0,33% |
| 2007-03-22 | 10.145,336094 | +0,41% |
| 2007-03-21 | 10.103,725831 | +1,24% |
| 2007-03-20 | 9.980,115591 | -1,51% |
| 2007-03-19 | 10.133,500591 | -0,25% |
| 2007-03-14 | 10.158,454082 | +0,74% |
| 2007-03-13 | 10.083,843835 | +0,46% |
| 2007-03-12 | 10.037,232397 | +0,03% |
| 2007-03-10 | 10.034,013076 | +0,81% |
| 2007-03-09 | 9.953,402829 | -0,06% |
| 2007-03-08 | 9.959,792590 | +1,03% |
| 2007-03-07 | 9.858,182342 | -2,02% |
| 2007-03-06 | 10.061,572095 | -0,03% |
| 2007-03-05 | 10.064,959459 | -1,01% |
| 2007-03-02 | 10.168,151461 | -1,50% |
| 2007-03-01 | 10.322,541222 | -1,42% |
| 2007-02-28 | 10.470,930975 | -0,26% |
| 2007-02-27 | 10.498,320719 | +0,24% |
| 2007-02-26 | 10.472,708107 | +0,50% |
| 2007-02-23 | 10.420,879737 | +0,29% |
| 2007-02-22 | 10.390,269498 | +0,01% |
| 2007-02-21 | 10.389,659243 | +0,28% |
| 2007-02-20 | 10.361,048987 | -0,13% |
| 2007-02-19 | 10.374,436375 | +0,45% |
| 2007-02-16 | 10.327,608006 | +0,75% |
| 2007-02-15 | 10.250,997750 | -0,41% |
| 2007-02-14 | 10.293,387494 | -0,03% |
| 2007-02-13 | 10.296,777255 | +0,29% |
| 2007-02-12 | 10.267,164635 | +0,30% |
| 2007-02-09 | 10.236,336265 | +0,29% |
| 2007-02-08 | 10.206,726018 | +0,24% |
| 2007-02-07 | 10.182,115771 | 0,00% |
| 2007-02-06 | 10.182,505523 | +0,47% |
| 2007-02-05 | 10.134,892895 | +0,62% |
| 2007-02-02 | 10.072,084922 | -0,29% |
| 2007-02-01 | 10.101,474879 | +0,08% |
| 2007-01-31 | 10.093,864843 | +0,42% |
| 2007-01-30 | 10.051,254816 | -0,69% |
| 2007-01-29 | 10.120,642832 | -0,49% |
| 2007-01-26 | 10.170,814658 | +0,30% |
| 2007-01-25 | 10.140,204630 | +3,12% |
| 2007-01-23 | 9.832,984551 | +0,13% |
| 2007-01-22 | 9.820,218571 | +0,23% |
| 2007-01-19 | 9.797,339078 | +0,33% |
| 2007-01-18 | 9.764,677716 | +0,08% |
| 2007-01-17 | 9.757,016345 | +0,78% |
| 2007-01-16 | 9.681,354975 | +0,37% |
| 2007-01-15 | 9.645,588986 | -0,25% |
| 2007-01-12 | 9.669,709485 | -0,92% |
| 2007-01-11 | 9.759,048123 | -0,06% |
| 2007-01-10 | 9.765,386744 | -0,41% |
| 2007-01-09 | 9.805,725374 | -0,33% |
| 2007-01-08 | 9.837,959393 | -0,26% |
| 2007-01-05 | 9.864,079917 | +0,14% |
| 2007-01-04 | 9.850,418538 | +1,01% |
| 2007-01-03 | 9.751,771712 | +0,07% |
| 2007-01-02 | 9.744,976815 | -3,89% |
| 2006-12-29 | 10.139,494102 | +1,28% |
| 2006-12-28 | 10.011,838552 | +0,18% |
| 2006-12-27 | 9.993,997196 | -0,28% |
| 2006-12-22 | 10.021,905417 | +0,03% |
| 2006-12-21 | 10.019,249892 | +0,02% |
| 2006-12-20 | 10.017,685216 | – |