Aktuális árfolyam
10.000,0000
2010-01-12
Eszközérték
656 M
Forint
Hozam (Összes)
-0,18%
Évesített hozam (CAGR)
-0,06%
Maximum ár
11.865,8462
Minimum ár
9.110,2409
Volatilitás
12,73%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-01-12 | 10.000,000000 | -0,11% |
| 2010-01-11 | 10.010,586000 | +0,05% |
| 2010-01-08 | 10.006,033700 | +0,02% |
| 2010-01-07 | 10.004,516200 | +0,02% |
| 2010-01-06 | 10.002,998800 | +0,02% |
| 2010-01-05 | 10.001,481400 | +0,02% |
| 2010-01-04 | 9.999,964100 | +0,05% |
| 2009-12-31 | 9.994,894100 | +0,02% |
| 2009-12-30 | 9.993,376700 | +0,02% |
| 2009-12-29 | 9.991,859300 | +0,02% |
| 2009-12-28 | 9.990,341900 | +0,08% |
| 2009-12-23 | 9.982,754300 | +0,02% |
| 2009-12-22 | 9.981,236800 | +0,02% |
| 2009-12-21 | 9.979,719200 | +0,03% |
| 2009-12-19 | 9.976,684200 | +0,02% |
| 2009-12-18 | 9.975,166600 | +0,02% |
| 2009-12-17 | 9.973,649100 | +0,02% |
| 2009-12-16 | 9.972,131600 | +0,02% |
| 2009-12-15 | 9.970,614000 | +0,02% |
| 2009-12-14 | 9.969,096100 | +0,05% |
| 2009-12-11 | 9.964,543700 | +0,02% |
| 2009-12-10 | 9.963,026200 | +0,02% |
| 2009-12-09 | 9.961,508800 | +0,02% |
| 2009-12-08 | 9.959,991300 | +0,02% |
| 2009-12-07 | 9.958,473900 | +0,05% |
| 2009-12-04 | 9.953,921500 | +0,02% |
| 2009-12-03 | 9.952,404000 | +0,02% |
| 2009-12-02 | 9.950,886600 | +0,02% |
| 2009-12-01 | 9.949,369100 | +0,02% |
| 2009-11-30 | 9.947,852800 | +0,05% |
| 2009-11-27 | 9.943,300400 | +0,02% |
| 2009-11-26 | 9.941,783000 | +0,02% |
| 2009-11-25 | 9.940,265500 | +0,01% |
| 2009-11-24 | 9.939,748100 | +0,02% |
| 2009-11-23 | 9.938,230600 | +0,05% |
| 2009-11-20 | 9.933,677500 | +0,02% |
| 2009-11-19 | 9.932,159800 | +0,02% |
| 2009-11-18 | 9.930,642000 | +0,02% |
| 2009-11-17 | 9.929,124300 | +0,02% |
| 2009-11-16 | 9.927,606600 | +0,05% |
| 2009-11-13 | 9.923,053500 | +0,02% |
| 2009-11-12 | 9.921,535800 | +0,02% |
| 2009-11-11 | 9.920,018100 | +0,02% |
| 2009-11-10 | 9.918,500300 | +0,02% |
| 2009-11-09 | 9.916,982600 | +0,05% |
| 2009-11-06 | 9.912,429500 | +0,02% |
| 2009-11-05 | 9.910,911800 | +0,02% |
| 2009-11-04 | 9.909,394100 | +0,02% |
| 2009-11-03 | 9.907,876300 | +0,02% |
| 2009-11-02 | 9.906,358600 | +0,05% |
| 2009-10-30 | 9.901,804300 | +0,02% |
| 2009-10-29 | 9.900,286600 | +0,02% |
| 2009-10-28 | 9.898,768900 | +0,02% |
| 2009-10-27 | 9.897,251200 | +0,01% |
| 2009-10-26 | 9.896,733500 | +0,06% |
| 2009-10-22 | 9.890,662700 | +0,02% |
| 2009-10-21 | 9.889,145000 | +0,02% |
| 2009-10-20 | 9.887,627300 | +0,02% |
| 2009-10-19 | 9.886,109600 | +0,05% |
| 2009-10-16 | 9.881,556000 | +0,02% |
| 2009-10-15 | 9.880,038100 | +0,02% |
| 2009-10-14 | 9.878,513800 | +0,02% |
| 2009-10-13 | 9.876,989600 | +0,02% |
| 2009-10-12 | 9.875,465400 | +0,06% |
| 2009-10-09 | 9.869,186100 | +0,02% |
| 2009-10-08 | 9.867,054500 | +0,01% |
| 2009-10-07 | 9.865,922800 | +0,02% |
| 2009-10-06 | 9.863,791100 | +0,02% |
| 2009-10-05 | 9.861,659400 | +0,05% |
| 2009-10-02 | 9.856,264400 | +0,02% |
| 2009-10-01 | 9.854,132700 | +0,01% |
| 2009-09-30 | 9.853,001100 | +0,11% |
| 2009-09-29 | 9.841,869400 | +0,02% |
| 2009-09-28 | 9.839,737700 | +0,07% |
| 2009-09-25 | 9.833,342300 | +0,02% |
| 2009-09-24 | 9.831,210500 | +0,02% |
| 2009-09-23 | 9.829,078700 | +0,01% |
| 2009-09-22 | 9.827,946900 | +0,01% |
| 2009-09-21 | 9.826,815000 | +0,05% |
| 2009-09-18 | 9.821,419600 | +0,00% |
| 2009-09-17 | 9.821,287800 | +0,02% |
| 2009-09-16 | 9.819,156000 | +0,02% |
| 2009-09-15 | 9.817,024200 | +0,02% |
| 2009-09-14 | 9.814,892400 | +0,07% |
| 2009-09-11 | 9.808,496900 | +0,01% |
| 2009-09-10 | 9.807,365100 | +0,02% |
| 2009-09-09 | 9.805,233300 | +0,00% |
| 2009-09-08 | 9.805,101500 | +0,02% |
| 2009-09-07 | 9.802,969700 | +0,08% |
| 2009-09-04 | 9.795,574200 | +0,03% |
| 2009-09-03 | 9.792,442400 | +0,01% |
| 2009-09-02 | 9.791,310500 | +0,00% |
| 2009-09-01 | 9.791,178700 | +0,03% |
| 2009-08-31 | 9.788,046800 | +0,03% |
| 2009-08-29 | 9.784,783200 | +0,02% |
| 2009-08-28 | 9.782,651400 | +0,02% |
| 2009-08-27 | 9.780,519600 | +0,01% |
| 2009-08-26 | 9.779,387700 | +0,06% |
| 2009-08-25 | 9.773,255900 | +0,04% |
| 2009-08-24 | 9.769,124000 | +0,13% |
| 2009-08-19 | 9.756,464300 | +0,02% |
| 2009-08-18 | 9.754,332300 | +0,01% |
| 2009-08-17 | 9.753,200400 | +0,01% |
| 2009-08-14 | 9.751,804500 | +0,03% |
| 2009-08-13 | 9.748,672600 | +0,01% |
| 2009-08-12 | 9.747,540600 | +0,03% |
| 2009-08-11 | 9.744,408700 | +0,01% |
| 2009-08-10 | 9.743,276700 | +0,02% |
| 2009-08-07 | 9.740,880900 | -0,02% |
| 2009-08-06 | 9.742,748900 | +0,00% |
| 2009-08-05 | 9.742,617000 | +0,04% |
| 2009-08-04 | 9.738,485000 | +0,07% |
| 2009-08-03 | 9.731,353100 | +0,08% |
| 2009-07-31 | 9.723,957300 | +0,06% |
| 2009-07-30 | 9.717,825400 | +0,02% |
| 2009-07-29 | 9.715,693400 | +0,06% |
| 2009-07-28 | 9.709,561500 | +0,11% |
| 2009-07-27 | 9.698,429600 | +0,06% |
| 2009-07-24 | 9.693,032900 | +0,03% |
| 2009-07-23 | 9.689,900700 | +0,02% |
| 2009-07-22 | 9.687,768500 | +0,00% |
| 2009-07-21 | 9.687,636200 | +0,03% |
| 2009-07-20 | 9.684,504000 | +0,09% |
| 2009-07-17 | 9.676,079600 | +0,01% |
| 2009-07-16 | 9.674,938100 | +0,01% |
| 2009-07-15 | 9.673,796600 | +0,07% |
| 2009-07-14 | 9.666,655100 | +0,01% |
| 2009-07-13 | 9.665,513600 | +0,04% |
| 2009-07-10 | 9.661,732400 | +0,02% |
| 2009-07-09 | 9.659,569700 | +0,04% |
| 2009-07-08 | 9.655,407100 | +0,01% |
| 2009-07-07 | 9.654,244400 | +0,01% |
| 2009-07-06 | 9.653,081800 | +0,01% |
| 2009-07-03 | 9.652,593800 | -0,02% |
| 2009-07-02 | 9.654,431100 | +0,06% |
| 2009-07-01 | 9.648,268500 | -0,01% |
| 2009-06-30 | 9.649,109200 | -0,01% |
| 2009-06-29 | 9.649,946500 | +0,05% |
| 2009-06-26 | 9.645,458600 | +0,04% |
| 2009-06-25 | 9.641,295900 | +0,03% |
| 2009-06-24 | 9.638,133300 | +0,01% |
| 2009-06-23 | 9.636,970600 | -0,06% |
| 2009-06-22 | 9.642,808000 | +0,05% |
| 2009-06-19 | 9.638,320000 | -0,02% |
| 2009-06-18 | 9.640,157400 | -0,02% |
| 2009-06-17 | 9.641,994700 | +0,02% |
| 2009-06-16 | 9.639,832100 | -0,14% |
| 2009-06-15 | 9.653,669400 | -0,12% |
| 2009-06-12 | 9.665,181500 | +0,05% |
| 2009-06-11 | 9.660,018800 | -0,08% |
| 2009-06-10 | 9.667,856200 | +0,22% |
| 2009-06-09 | 9.646,693500 | -0,15% |
| 2009-06-08 | 9.661,530900 | -0,02% |
| 2009-06-05 | 9.663,042900 | +0,22% |
| 2009-06-04 | 9.641,880300 | -0,06% |
| 2009-06-03 | 9.647,717600 | -0,34% |
| 2009-06-02 | 9.680,555000 | -0,50% |
| 2009-05-29 | 9.728,901100 | +1,53% |
| 2009-05-28 | 9.582,738500 | -0,37% |
| 2009-05-27 | 9.618,575800 | +0,02% |
| 2009-05-26 | 9.616,413200 | -0,20% |
| 2009-05-25 | 9.635,250500 | +0,14% |
| 2009-05-22 | 9.621,762600 | -0,03% |
| 2009-05-21 | 9.624,600000 | +0,02% |
| 2009-05-20 | 9.622,437400 | +0,14% |
| 2009-05-19 | 9.609,274700 | +0,16% |
| 2009-05-18 | 9.594,112100 | +0,02% |
| 2009-05-15 | 9.592,624100 | -0,04% |
| 2009-05-14 | 9.596,461500 | -0,18% |
| 2009-05-13 | 9.613,298900 | -0,01% |
| 2009-05-12 | 9.614,136200 | -0,03% |
| 2009-05-11 | 9.616,973600 | +0,18% |
| 2009-05-08 | 9.599,485700 | +0,19% |
| 2009-05-07 | 9.581,323100 | +0,10% |
| 2009-05-06 | 9.572,160400 | +0,10% |
| 2009-05-05 | 9.562,997800 | -0,02% |
| 2009-05-04 | 9.564,835100 | +0,25% |
| 2009-04-30 | 9.541,184700 | +0,16% |
| 2009-04-29 | 9.526,022000 | +0,02% |
| 2009-04-28 | 9.523,859400 | -0,09% |
| 2009-04-27 | 9.532,696800 | +0,14% |
| 2009-04-24 | 9.519,208900 | +0,05% |
| 2009-04-23 | 9.514,046300 | +0,06% |
| 2009-04-22 | 9.507,883700 | +0,03% |
| 2009-04-21 | 9.504,721000 | -0,15% |
| 2009-04-20 | 9.518,558400 | +0,07% |
| 2009-04-17 | 9.512,070600 | +0,00% |
| 2009-04-16 | 9.511,907900 | -0,02% |
| 2009-04-15 | 9.513,735800 | +0,02% |
| 2009-04-14 | 9.511,563800 | +0,09% |
| 2009-04-10 | 9.503,381900 | +0,19% |
| 2009-04-09 | 9.485,180500 | +0,14% |
| 2009-04-08 | 9.471,979200 | -0,33% |
| 2009-04-07 | 9.503,777800 | -0,03% |
| 2009-04-06 | 9.506,576400 | +0,31% |
| 2009-04-03 | 9.476,972200 | -0,43% |
| 2009-04-02 | 9.517,770900 | +0,34% |
| 2009-04-01 | 9.485,569500 | -0,20% |
| 2009-03-31 | 9.504,369600 | +0,35% |
| 2009-03-30 | 9.471,168200 | -0,11% |
| 2009-03-27 | 9.481,564100 | +0,05% |
| 2009-03-26 | 9.476,362800 | -0,40% |
| 2009-03-25 | 9.514,161400 | +0,04% |
| 2009-03-24 | 9.509,960000 | +0,00% |
| 2009-03-23 | 9.509,758700 | +0,11% |
| 2009-03-20 | 9.499,154500 | -0,45% |
| 2009-03-19 | 9.541,953200 | +0,55% |
| 2009-03-18 | 9.489,751800 | +0,34% |
| 2009-03-17 | 9.457,550400 | -0,11% |
| 2009-03-16 | 9.468,349000 | +0,07% |
| 2009-03-13 | 9.461,744900 | +0,24% |
| 2009-03-12 | 9.439,543600 | +0,03% |
| 2009-03-11 | 9.436,342200 | +0,11% |
| 2009-03-10 | 9.426,140800 | +0,08% |
| 2009-03-09 | 9.418,939500 | +0,13% |
| 2009-03-06 | 9.406,335300 | -0,05% |
| 2009-03-05 | 9.411,134000 | -0,20% |
| 2009-03-04 | 9.429,932600 | +0,04% |
| 2009-03-03 | 9.425,731200 | +0,06% |
| 2009-03-02 | 9.420,529800 | -0,05% |
| 2009-02-27 | 9.424,925800 | +0,04% |
| 2009-02-26 | 9.420,724400 | +0,12% |
| 2009-02-25 | 9.409,523100 | +0,07% |
| 2009-02-24 | 9.403,321700 | +0,09% |
| 2009-02-23 | 9.395,120300 | -0,07% |
| 2009-02-20 | 9.401,516200 | -0,08% |
| 2009-02-19 | 9.409,314900 | -0,02% |
| 2009-02-18 | 9.411,113500 | -0,36% |
| 2009-02-17 | 9.444,912200 | -0,15% |
| 2009-02-16 | 9.458,710800 | +0,02% |
| 2009-02-13 | 9.457,106700 | +0,09% |
| 2009-02-12 | 9.448,905400 | -0,15% |
| 2009-02-11 | 9.462,704000 | -0,19% |
| 2009-02-10 | 9.480,502600 | +0,05% |
| 2009-02-09 | 9.475,301300 | +0,23% |
| 2009-02-06 | 9.453,697200 | +0,20% |
| 2009-02-05 | 9.434,495800 | +0,04% |
| 2009-02-04 | 9.430,294500 | -0,31% |
| 2009-02-03 | 9.460,093100 | -0,11% |
| 2009-02-02 | 9.470,891700 | -0,09% |
| 2009-01-30 | 9.479,286200 | -0,49% |
| 2009-01-29 | 9.526,084800 | +0,16% |
| 2009-01-28 | 9.510,883500 | -0,05% |
| 2009-01-27 | 9.515,682100 | +0,25% |
| 2009-01-26 | 9.491,480800 | +0,01% |
| 2009-01-23 | 9.490,876700 | -0,13% |
| 2009-01-22 | 9.503,675400 | +0,20% |
| 2009-01-21 | 9.484,474000 | +0,03% |
| 2009-01-20 | 9.481,272700 | -0,10% |
| 2009-01-19 | 9.491,071300 | +0,34% |
| 2009-01-16 | 9.458,467000 | +0,12% |
| 2009-01-15 | 9.447,265500 | -0,22% |
| 2009-01-14 | 9.468,064000 | +0,33% |
| 2009-01-13 | 9.436,852600 | -0,99% |
| 2009-01-12 | 9.531,641100 | +0,10% |
| 2009-01-09 | 9.522,557600 | -0,20% |
| 2009-01-08 | 9.541,650800 | -0,73% |
| 2009-01-07 | 9.611,743900 | +0,63% |
| 2009-01-06 | 9.551,837100 | +0,06% |
| 2009-01-05 | 9.545,930200 | +0,41% |
| 2008-12-31 | 9.507,399400 | +0,16% |
| 2008-12-30 | 9.492,490900 | -0,21% |
| 2008-12-29 | 9.512,582500 | +0,38% |
| 2008-12-23 | 9.476,131700 | +0,08% |
| 2008-12-22 | 9.468,223300 | -0,10% |
| 2008-12-20 | 9.477,406200 | +0,02% |
| 2008-12-19 | 9.475,497600 | -0,03% |
| 2008-12-18 | 9.478,589100 | +0,19% |
| 2008-12-17 | 9.460,680500 | +0,68% |
| 2008-12-16 | 9.396,772000 | -0,17% |
| 2008-12-15 | 9.412,863400 | -0,01% |
| 2008-12-12 | 9.414,137700 | -0,06% |
| 2008-12-11 | 9.420,229200 | +0,18% |
| 2008-12-10 | 9.403,320600 | +0,13% |
| 2008-12-09 | 9.391,412100 | +0,51% |
| 2008-12-08 | 9.343,503500 | -0,18% |
| 2008-12-05 | 9.360,777500 | -0,09% |
| 2008-12-04 | 9.368,868800 | +0,26% |
| 2008-12-03 | 9.344,960100 | -0,09% |
| 2008-12-02 | 9.353,051500 | -0,46% |
| 2008-12-01 | 9.396,142800 | +0,25% |
| 2008-11-28 | 9.372,413400 | +0,27% |
| 2008-11-27 | 9.347,504700 | +0,26% |
| 2008-11-26 | 9.323,596100 | +0,16% |
| 2008-11-25 | 9.308,687400 | +0,80% |
| 2008-11-24 | 9.234,778700 | -0,10% |
| 2008-11-21 | 9.244,052300 | -0,06% |
| 2008-11-20 | 9.249,143500 | +0,16% |
| 2008-11-19 | 9.234,234700 | +0,02% |
| 2008-11-18 | 9.232,325900 | -0,04% |
| 2008-11-17 | 9.236,417100 | +0,15% |
| 2008-11-14 | 9.222,690600 | -8,28% |
| 2008-11-13 | 10.054,781800 | +9,23% |
| 2008-11-12 | 9.204,873000 | -0,22% |
| 2008-11-11 | 9.224,964200 | -0,08% |
| 2008-11-10 | 9.232,055400 | -0,40% |
| 2008-11-07 | 9.269,328900 | -0,12% |
| 2008-11-06 | 9.280,420100 | +0,01% |
| 2008-11-05 | 9.279,511300 | +0,54% |
| 2008-11-04 | 9.229,602500 | +0,04% |
| 2008-11-03 | 9.225,693600 | +0,20% |
| 2008-10-31 | 9.206,967300 | -0,44% |
| 2008-10-30 | 9.248,058500 | +0,87% |
| 2008-10-29 | 9.168,149700 | +0,64% |
| 2008-10-28 | 9.110,240900 | -0,83% |
| 2008-10-27 | 9.186,332200 | -1,35% |
| 2008-10-22 | 9.311,791000 | -0,46% |
| 2008-10-21 | 9.354,882900 | -0,04% |
| 2008-10-20 | 9.358,974800 | +0,45% |
| 2008-10-18 | 9.317,158600 | +0,02% |
| 2008-10-17 | 9.315,250500 | +0,66% |
| 2008-10-16 | 9.254,334800 | -1,57% |
| 2008-10-15 | 9.402,419300 | -0,31% |
| 2008-10-14 | 9.431,503900 | +1,01% |
| 2008-10-13 | 9.337,588400 | -0,89% |
| 2008-10-10 | 9.421,637400 | -0,93% |
| 2008-10-09 | 9.509,796100 | +0,24% |
| 2008-10-08 | 9.486,954900 | -0,17% |
| 2008-10-07 | 9.503,113600 | -2,00% |
| 2008-10-06 | 9.697,272200 | -0,27% |
| 2008-10-03 | 9.723,748000 | -1,68% |
| 2008-10-02 | 9.889,906600 | -0,12% |
| 2008-10-01 | 9.902,065300 | -0,09% |
| 2008-09-30 | 9.911,223900 | -2,27% |
| 2008-09-29 | 10.141,382700 | -1,19% |
| 2008-09-26 | 10.263,859100 | +0,40% |
| 2008-09-25 | 10.223,017900 | -0,09% |
| 2008-09-24 | 10.232,176700 | -0,33% |
| 2008-09-23 | 10.266,335400 | +0,64% |
| 2008-09-22 | 10.201,494100 | +1,98% |
| 2008-09-19 | 10.002,969600 | -0,42% |
| 2008-09-18 | 10.045,128100 | +0,60% |
| 2008-09-17 | 9.985,286600 | -1,49% |
| 2008-09-16 | 10.136,445100 | -1,03% |
| 2008-09-15 | 10.241,603600 | +0,84% |
| 2008-09-12 | 10.156,079500 | -0,13% |
| 2008-09-11 | 10.169,238200 | -0,34% |
| 2008-09-10 | 10.204,396800 | -0,63% |
| 2008-09-09 | 10.269,555400 | +0,17% |
| 2008-09-08 | 10.251,714100 | -0,80% |
| 2008-09-05 | 10.334,190000 | -0,57% |
| 2008-09-04 | 10.393,348700 | -0,58% |
| 2008-09-03 | 10.454,507300 | -0,86% |
| 2008-09-02 | 10.544,666000 | -0,12% |
| 2008-09-01 | 10.556,824600 | -0,13% |
| 2008-08-29 | 10.570,300900 | -0,13% |
| 2008-08-28 | 10.584,459700 | -0,54% |
| 2008-08-27 | 10.641,618500 | -0,18% |
| 2008-08-26 | 10.660,777300 | -0,61% |
| 2008-08-25 | 10.725,935900 | -0,47% |
| 2008-08-22 | 10.776,411900 | +0,94% |
| 2008-08-21 | 10.676,570500 | +0,55% |
| 2008-08-19 | 10.617,887700 | +0,99% |
| 2008-08-18 | 10.514,046300 | -1,21% |
| 2008-08-15 | 10.642,522300 | +0,16% |
| 2008-08-14 | 10.625,680900 | +1,29% |
| 2008-08-13 | 10.490,839600 | +0,24% |
| 2008-08-12 | 10.465,998300 | +0,64% |
| 2008-08-11 | 10.399,156900 | -1,71% |
| 2008-08-08 | 10.579,632800 | +0,84% |
| 2008-08-07 | 10.491,791300 | -0,28% |
| 2008-08-06 | 10.520,949900 | +0,29% |
| 2008-08-05 | 10.490,108500 | -1,71% |
| 2008-08-04 | 10.672,267100 | -0,57% |
| 2008-08-01 | 10.733,743000 | -0,05% |
| 2008-07-31 | 10.738,901700 | +0,44% |
| 2008-07-30 | 10.692,060500 | +0,40% |
| 2008-07-29 | 10.649,219300 | -0,27% |
| 2008-07-28 | 10.678,378100 | +0,30% |
| 2008-07-25 | 10.646,854500 | -0,23% |
| 2008-07-24 | 10.671,013300 | -0,10% |
| 2008-07-23 | 10.681,172100 | -0,29% |
| 2008-07-22 | 10.712,330900 | -0,60% |
| 2008-07-21 | 10.776,489500 | -0,36% |
| 2008-07-18 | 10.814,965600 | -1,00% |
| 2008-07-17 | 10.924,124300 | +0,96% |
| 2008-07-16 | 10.820,283000 | -0,72% |
| 2008-07-15 | 10.898,433500 | -2,50% |
| 2008-07-14 | 11.177,329200 | +1,35% |
| 2008-07-11 | 11.028,035800 | +0,32% |
| 2008-07-10 | 10.993,280800 | 0,00% |
| 2008-07-09 | 10.993,525800 | -0,27% |
| 2008-07-08 | 11.022,770800 | -1,99% |
| 2008-07-07 | 11.246,015800 | +0,26% |
| 2008-07-04 | 11.216,750800 | +0,21% |
| 2008-07-03 | 11.192,995800 | +0,64% |
| 2008-07-02 | 11.122,240800 | -0,13% |
| 2008-07-01 | 11.136,485800 | -1,11% |
| 2008-06-30 | 11.261,730800 | -0,48% |
| 2008-06-27 | 11.316,465900 | +0,72% |
| 2008-06-26 | 11.235,711000 | +1,26% |
| 2008-06-25 | 11.095,956000 | -0,25% |
| 2008-06-24 | 11.124,201100 | -0,08% |
| 2008-06-23 | 11.133,446100 | -0,37% |
| 2008-06-20 | 11.175,181200 | -0,89% |
| 2008-06-19 | 11.275,426200 | -0,12% |
| 2008-06-18 | 11.288,671300 | +1,04% |
| 2008-06-17 | 11.172,916300 | +0,08% |
| 2008-06-16 | 11.164,161300 | +1,27% |
| 2008-06-13 | 11.023,896400 | -0,14% |
| 2008-06-12 | 11.039,141400 | +1,83% |
| 2008-06-11 | 10.840,386500 | +0,24% |
| 2008-06-10 | 10.814,631500 | -0,60% |
| 2008-06-09 | 10.879,876500 | +0,24% |
| 2008-06-06 | 10.853,611500 | +0,93% |
| 2008-06-05 | 10.753,856600 | -0,30% |
| 2008-06-04 | 10.786,101600 | -0,92% |
| 2008-06-03 | 10.886,346500 | +0,05% |
| 2008-06-02 | 10.880,591400 | +0,83% |
| 2008-05-30 | 10.791,326700 | -0,12% |
| 2008-05-29 | 10.804,571700 | +0,48% |
| 2008-05-28 | 10.752,816800 | -0,45% |
| 2008-05-27 | 10.801,061800 | -0,08% |
| 2008-05-26 | 10.809,306800 | -0,02% |
| 2008-05-23 | 10.811,042100 | -0,98% |
| 2008-05-22 | 10.918,287200 | +0,07% |
| 2008-05-21 | 10.910,532300 | -0,25% |
| 2008-05-20 | 10.937,777400 | -0,28% |
| 2008-05-19 | 10.968,022300 | +0,54% |
| 2008-05-16 | 10.908,757100 | +0,36% |
| 2008-05-15 | 10.870,002100 | -0,30% |
| 2008-05-14 | 10.902,247000 | -0,07% |
| 2008-05-13 | 10.909,492000 | +0,10% |
| 2008-05-09 | 10.898,471800 | +0,50% |
| 2008-05-08 | 10.844,716700 | -0,71% |
| 2008-05-07 | 10.921,961700 | +0,97% |
| 2008-05-06 | 10.817,206700 | -0,24% |
| 2008-05-05 | 10.843,451500 | +0,50% |
| 2008-04-30 | 10.789,676200 | -0,91% |
| 2008-04-29 | 10.888,921200 | +0,74% |
| 2008-04-28 | 10.809,166300 | -0,01% |
| 2008-04-26 | 10.810,656500 | +0,02% |
| 2008-04-25 | 10.808,901600 | -1,00% |
| 2008-04-24 | 10.918,146700 | -0,56% |
| 2008-04-23 | 10.979,391800 | +0,85% |
| 2008-04-22 | 10.886,636900 | -1,07% |
| 2008-04-21 | 11.004,882000 | -0,03% |
| 2008-04-18 | 11.008,617300 | -0,30% |
| 2008-04-17 | 11.041,862400 | +0,42% |
| 2008-04-16 | 10.996,100900 | +0,56% |
| 2008-04-15 | 10.935,339300 | +0,21% |
| 2008-04-14 | 10.912,577900 | -1,38% |
| 2008-04-11 | 11.064,984800 | +0,41% |
| 2008-04-10 | 11.019,446700 | +1,01% |
| 2008-04-09 | 10.908,908500 | -0,29% |
| 2008-04-08 | 10.940,370400 | -0,89% |
| 2008-04-07 | 11.038,832300 | +1,09% |
| 2008-04-04 | 10.920,217900 | +0,02% |
| 2008-04-03 | 10.917,679800 | +1,35% |
| 2008-04-02 | 10.772,141600 | +0,88% |
| 2008-04-01 | 10.678,603400 | -1,47% |
| 2008-03-31 | 10.838,065200 | -1,31% |
| 2008-03-28 | 10.982,451100 | -0,23% |
| 2008-03-27 | 11.007,913000 | -0,23% |
| 2008-03-26 | 11.033,375000 | +1,79% |
| 2008-03-25 | 10.839,836900 | -0,67% |
| 2008-03-21 | 10.912,684700 | +0,01% |
| 2008-03-20 | 10.911,146700 | -2,88% |
| 2008-03-19 | 11.234,608600 | +1,70% |
| 2008-03-18 | 11.047,070600 | -2,68% |
| 2008-03-17 | 11.351,532500 | -1,98% |
| 2008-03-14 | 11.580,918300 | -0,51% |
| 2008-03-13 | 11.640,380300 | +0,75% |
| 2008-03-12 | 11.553,842200 | +2,20% |
| 2008-03-11 | 11.305,304100 | +1,07% |
| 2008-03-10 | 11.185,766000 | -1,60% |
| 2008-03-07 | 11.367,151300 | -1,28% |
| 2008-03-06 | 11.514,613100 | +0,93% |
| 2008-03-05 | 11.409,074900 | -1,10% |
| 2008-03-04 | 11.535,536700 | +0,82% |
| 2008-03-03 | 11.441,998600 | -2,01% |
| 2008-02-29 | 11.676,384300 | -1,60% |
| 2008-02-28 | 11.865,846200 | +0,45% |
| 2008-02-27 | 11.812,308200 | +2,24% |
| 2008-02-26 | 11.553,770100 | +2,04% |
| 2008-02-25 | 11.322,232000 | +0,38% |
| 2008-02-22 | 11.279,617600 | +0,62% |
| 2008-02-21 | 11.210,079500 | -0,27% |
| 2008-02-20 | 11.240,541300 | +0,17% |
| 2008-02-19 | 11.222,003200 | +0,34% |
| 2008-02-18 | 11.183,465000 | -0,14% |
| 2008-02-15 | 11.198,850500 | +1,11% |
| 2008-02-14 | 11.076,312400 | +0,44% |
| 2008-02-13 | 11.027,774200 | -0,53% |
| 2008-02-12 | 11.086,236100 | -1,10% |
| 2008-02-11 | 11.209,697900 | +0,64% |
| 2008-02-08 | 11.138,083400 | +0,18% |
| 2008-02-07 | 11.118,545300 | +0,12% |
| 2008-02-06 | 11.105,007100 | -0,87% |
| 2008-02-05 | 11.202,469000 | +0,77% |
| 2008-02-04 | 11.116,930800 | +1,33% |
| 2008-02-01 | 10.971,316400 | +0,26% |
| 2008-01-31 | 10.942,778200 | -0,40% |
| 2008-01-30 | 10.987,240000 | -0,19% |
| 2008-01-29 | 11.008,701800 | +0,80% |
| 2008-01-28 | 10.921,163700 | +0,37% |
| 2008-01-25 | 10.880,549300 | +2,12% |
| 2008-01-24 | 10.655,011100 | -1,65% |
| 2008-01-23 | 10.833,473000 | +0,02% |
| 2008-01-22 | 10.830,934800 | -1,75% |
| 2008-01-21 | 11.023,396700 | -0,78% |
| 2008-01-18 | 11.109,782300 | +0,23% |
| 2008-01-17 | 11.084,244100 | -0,31% |
| 2008-01-16 | 11.118,699000 | -0,79% |
| 2008-01-15 | 11.207,153900 | +0,31% |
| 2008-01-14 | 11.172,608400 | +0,61% |
| 2008-01-11 | 11.104,828300 | -0,55% |
| 2008-01-10 | 11.166,309600 | -0,27% |
| 2008-01-09 | 11.196,791000 | +0,59% |
| 2008-01-08 | 11.131,272400 | -0,38% |
| 2008-01-07 | 11.173,753800 | -0,76% |
| 2008-01-04 | 11.259,198100 | +0,90% |
| 2008-01-03 | 11.158,679500 | +0,00% |
| 2008-01-02 | 11.158,160900 | -0,45% |
| 2007-12-29 | 11.208,090000 | +0,01% |
| 2007-12-28 | 11.206,573100 | -0,67% |
| 2007-12-27 | 11.282,056200 | +0,93% |
| 2007-12-22 | 11.178,470800 | +0,01% |
| 2007-12-21 | 11.176,953700 | +0,16% |
| 2007-12-20 | 11.159,436700 | +0,41% |
| 2007-12-19 | 11.113,919600 | -0,17% |
| 2007-12-18 | 11.132,402600 | -0,34% |
| 2007-12-17 | 11.170,885600 | -0,50% |
| 2007-12-14 | 11.227,334900 | -0,85% |
| 2007-12-13 | 11.323,818000 | +0,20% |
| 2007-12-12 | 11.301,301000 | -0,87% |
| 2007-12-11 | 11.400,784100 | +0,82% |
| 2007-12-10 | 11.308,267200 | +0,34% |
| 2007-12-07 | 11.269,716500 | +0,13% |
| 2007-12-06 | 11.255,199600 | +0,90% |
| 2007-12-05 | 11.154,682700 | +0,58% |
| 2007-12-04 | 11.090,165700 | -0,22% |
| 2007-12-03 | 11.114,648800 | +0,31% |
| 2007-11-30 | 11.080,097900 | +0,10% |
| 2007-11-29 | 11.068,581100 | +1,72% |
| 2007-11-28 | 10.881,064100 | +0,37% |
| 2007-11-27 | 10.840,547200 | -0,88% |
| 2007-11-26 | 10.937,030300 | +1,83% |
| 2007-11-23 | 10.740,479600 | +0,15% |
| 2007-11-22 | 10.723,962600 | -0,56% |
| 2007-11-21 | 10.784,445700 | -0,25% |
| 2007-11-20 | 10.811,928800 | -0,41% |
| 2007-11-19 | 10.856,411900 | -0,56% |
| 2007-11-16 | 10.917,861100 | -1,15% |
| 2007-11-15 | 11.044,344200 | +0,26% |
| 2007-11-14 | 11.015,827200 | +1,25% |
| 2007-11-13 | 10.879,310300 | -0,52% |
| 2007-11-12 | 10.935,793300 | -1,44% |
| 2007-11-09 | 11.095,242300 | -0,33% |
| 2007-11-08 | 11.131,725300 | -1,40% |
| 2007-11-07 | 11.290,208300 | +0,76% |
| 2007-11-06 | 11.204,691300 | +0,12% |
| 2007-11-05 | 11.191,174300 | -2,45% |
| 2007-10-31 | 11.472,589000 | -0,63% |
| 2007-10-30 | 11.545,071900 | +0,63% |
| 2007-10-29 | 11.472,554900 | +1,26% |
| 2007-10-27 | 11.329,520700 | +0,01% |
| 2007-10-26 | 11.328,003600 | +0,43% |
| 2007-10-25 | 11.279,486600 | -0,66% |
| 2007-10-24 | 11.354,969600 | -0,33% |
| 2007-10-20 | 11.392,874000 | +0,01% |
| 2007-10-19 | 11.391,350100 | -0,16% |
| 2007-10-18 | 11.409,826000 | +0,31% |
| 2007-10-17 | 11.374,301900 | -0,26% |
| 2007-10-16 | 11.403,777800 | -0,65% |
| 2007-10-15 | 11.478,254600 | +0,20% |
| 2007-10-12 | 11.455,684400 | +0,44% |
| 2007-10-11 | 11.405,224800 | +1,29% |
| 2007-10-10 | 11.259,660800 | +0,63% |
| 2007-10-09 | 11.189,096600 | -0,19% |
| 2007-10-08 | 11.210,532500 | +0,28% |
| 2007-10-05 | 11.178,840100 | +0,71% |
| 2007-10-04 | 11.100,276000 | -0,66% |
| 2007-10-03 | 11.173,711900 | -1,31% |
| 2007-10-02 | 11.322,147800 | +1,08% |
| 2007-10-01 | 11.201,583600 | -0,45% |
| 2007-09-28 | 11.251,891500 | +1,03% |
| 2007-09-27 | 11.137,327500 | +1,53% |
| 2007-09-26 | 10.969,763400 | -0,06% |
| 2007-09-25 | 10.976,199300 | -0,12% |
| 2007-09-24 | 10.989,635200 | +1,28% |
| 2007-09-21 | 10.850,942900 | +0,39% |
| 2007-09-20 | 10.808,378800 | +0,96% |
| 2007-09-19 | 10.705,814700 | +1,56% |
| 2007-09-18 | 10.541,250600 | +0,01% |
| 2007-09-17 | 10.540,686400 | +0,13% |
| 2007-09-14 | 10.526,994100 | -0,13% |
| 2007-09-13 | 10.540,429900 | +0,35% |
| 2007-09-12 | 10.503,865800 | +1,36% |
| 2007-09-11 | 10.363,301700 | +0,15% |
| 2007-09-10 | 10.347,737600 | -0,50% |
| 2007-09-07 | 10.400,045200 | -0,06% |
| 2007-09-06 | 10.406,481000 | -0,30% |
| 2007-09-05 | 10.437,916900 | +0,65% |
| 2007-09-04 | 10.370,352800 | -0,04% |
| 2007-09-03 | 10.374,788700 | +0,36% |
| 2007-08-31 | 10.337,096400 | +0,84% |
| 2007-08-30 | 10.250,532300 | +0,88% |
| 2007-08-29 | 10.160,968300 | -1,10% |
| 2007-08-28 | 10.274,404200 | -0,09% |
| 2007-08-27 | 10.283,840200 | +1,34% |
| 2007-08-24 | 10.148,148000 | -0,03% |
| 2007-08-23 | 10.151,583900 | +1,95% |
| 2007-08-22 | 9.957,019800 | +0,64% |
| 2007-08-21 | 9.893,455700 | +2,13% |
| 2007-08-17 | 9.687,199100 | -1,98% |
| 2007-08-16 | 9.882,635000 | -1,35% |
| 2007-08-15 | 10.018,070800 | -0,89% |
| 2007-08-14 | 10.108,506700 | +0,22% |
| 2007-08-13 | 10.085,942500 | -0,60% |
| 2007-08-10 | 10.147,250000 | -1,75% |
| 2007-08-09 | 10.327,685900 | +1,37% |
| 2007-08-08 | 10.188,121700 | +1,16% |
| 2007-08-07 | 10.071,557600 | -0,08% |
| 2007-08-06 | 10.079,993400 | -0,79% |
| 2007-08-03 | 10.160,301000 | +0,96% |
| 2007-08-02 | 10.063,736800 | -0,80% |
| 2007-08-01 | 10.145,172700 | -0,23% |
| 2007-07-31 | 10.168,608500 | +0,35% |
| 2007-07-30 | 10.133,044500 | -0,18% |
| 2007-07-27 | 10.151,352300 | -1,57% |
| 2007-07-26 | 10.313,788300 | -0,56% |
| 2007-07-25 | 10.372,224200 | -0,40% |
| 2007-07-24 | 10.413,660200 | +0,01% |
| 2007-07-23 | 10.413,096100 | -0,64% |
| 2007-07-20 | 10.480,403900 | +0,90% |
| 2007-07-19 | 10.386,839900 | -0,13% |
| 2007-07-18 | 10.400,275800 | -0,81% |
| 2007-07-17 | 10.484,704600 | -0,72% |
| 2007-07-16 | 10.561,133300 | +0,27% |
| 2007-07-13 | 10.532,419400 | +1,16% |
| 2007-07-12 | 10.411,848200 | +0,20% |
| 2007-07-11 | 10.391,332400 | -0,74% |
| 2007-07-10 | 10.468,685100 | +0,27% |
| 2007-07-09 | 10.440,037800 | +0,86% |
| 2007-07-06 | 10.351,095800 | +0,39% |
| 2007-07-05 | 10.310,448400 | +0,13% |
| 2007-07-04 | 10.296,801100 | -0,05% |
| 2007-07-03 | 10.302,153700 | +0,41% |
| 2007-07-02 | 10.260,506400 | +0,17% |
| 2007-06-29 | 10.243,564200 | +0,45% |
| 2007-06-28 | 10.197,916800 | +0,09% |
| 2007-06-27 | 10.188,269400 | -0,36% |
| 2007-06-26 | 10.224,622000 | -0,18% |
| 2007-06-25 | 10.242,974600 | -0,80% |
| 2007-06-22 | 10.326,032400 | -0,95% |
| 2007-06-21 | 10.425,385000 | +0,39% |
| 2007-06-20 | 10.384,737600 | -0,53% |
| 2007-06-19 | 10.440,090200 | -0,33% |
| 2007-06-18 | 10.474,442800 | +1,53% |
| 2007-06-15 | 10.316,500700 | +1,31% |
| 2007-06-14 | 10.182,853300 | +0,98% |
| 2007-06-13 | 10.084,205900 | -0,75% |
| 2007-06-12 | 10.160,558600 | +1,32% |
| 2007-06-11 | 10.027,911200 | -0,16% |
| 2007-06-08 | 10.043,969000 | -1,11% |
| 2007-06-07 | 10.156,321600 | -1,66% |
| 2007-06-06 | 10.327,674200 | -0,80% |
| 2007-06-05 | 10.411,026900 | -0,18% |
| 2007-06-04 | 10.429,379500 | +0,65% |
| 2007-06-01 | 10.362,437300 | +0,95% |
| 2007-05-31 | 10.264,790000 | +0,95% |
| 2007-05-30 | 10.168,142700 | -0,79% |
| 2007-05-29 | 10.249,495300 | +0,32% |
| 2007-05-25 | 10.216,906000 | -0,34% |
| 2007-05-24 | 10.251,258600 | +0,18% |
| 2007-05-23 | 10.232,611300 | -0,14% |
| 2007-05-22 | 10.246,963900 | +0,42% |
| 2007-05-21 | 10.204,316600 | +0,29% |
| 2007-05-18 | 10.174,374500 | -0,16% |
| 2007-05-17 | 10.190,727100 | -0,23% |
| 2007-05-16 | 10.214,079700 | +0,16% |
| 2007-05-15 | 10.197,432400 | +0,75% |
| 2007-05-11 | 10.121,842900 | -0,47% |
| 2007-05-10 | 10.169,195500 | -0,11% |
| 2007-05-09 | 10.180,548100 | -0,96% |
| 2007-05-08 | 10.278,900800 | -0,07% |
| 2007-05-07 | 10.286,253400 | +0,44% |
| 2007-05-04 | 10.241,311300 | +0,39% |
| 2007-05-03 | 10.201,663900 | +0,10% |
| 2007-05-02 | 10.191,016600 | -0,30% |
| 2007-04-27 | 10.221,779900 | +0,07% |
| 2007-04-26 | 10.215,132600 | +0,85% |
| 2007-04-25 | 10.129,485300 | -0,37% |
| 2007-04-24 | 10.166,838000 | -0,48% |
| 2007-04-23 | 10.216,190600 | +0,66% |
| 2007-04-20 | 10.149,248600 | +0,34% |
| 2007-04-19 | 10.114,601200 | -0,70% |
| 2007-04-18 | 10.185,953900 | -0,23% |
| 2007-04-17 | 10.209,306500 | +0,05% |
| 2007-04-16 | 10.204,659200 | +1,09% |
| 2007-04-13 | 10.094,696400 | -0,43% |
| 2007-04-12 | 10.138,042200 | -0,73% |
| 2007-04-11 | 10.213,101200 | +0,78% |
| 2007-04-10 | 10.134,417800 | +0,42% |
| 2007-04-06 | 10.091,684000 | +0,02% |
| 2007-04-05 | 10.090,000500 | +0,03% |
| 2007-04-04 | 10.087,317100 | +0,12% |
| 2007-04-03 | 10.075,633600 | -0,81% |
| 2007-04-02 | 10.157,950100 | -0,25% |
| 2007-03-30 | 10.183,899800 | +1,10% |
| 2007-03-29 | 10.073,216300 | +0,06% |
| 2007-03-28 | 10.067,532900 | -0,23% |
| 2007-03-27 | 10.090,849400 | -0,51% |
| 2007-03-26 | 10.142,166000 | -0,27% |
| 2007-03-23 | 10.169,115600 | +0,98% |
| 2007-03-22 | 10.070,432100 | +0,59% |
| 2007-03-21 | 10.011,748600 | +0,22% |
| 2007-03-20 | 9.990,065100 | +1,03% |
| 2007-03-19 | 9.888,381700 | +0,34% |
| 2007-03-14 | 9.854,964500 | -1,49% |
| 2007-03-13 | 10.004,281100 | -0,40% |
| 2007-03-12 | 10.044,597700 | +0,86% |
| 2007-03-09 | 9.958,547300 | +0,66% |
| 2007-03-08 | 9.892,863900 | +0,69% |
| 2007-03-07 | 9.825,180400 | -0,16% |
| 2007-03-06 | 9.840,497000 | +0,23% |
| 2007-03-05 | 9.817,813500 | -1,18% |
| 2007-03-02 | 9.934,763200 | -0,93% |
| 2007-03-01 | 10.028,079800 | -0,25% |
| 2007-02-28 | 10.053,396300 | -3,26% |
| 2007-02-27 | 10.391,712900 | -0,63% |
| 2007-02-26 | 10.458,029500 | +0,00% |
| 2007-02-23 | 10.457,948700 | +1,14% |
| 2007-02-22 | 10.340,265200 | +0,77% |
| 2007-02-21 | 10.261,581800 | -0,22% |
| 2007-02-20 | 10.283,898400 | +0,38% |
| 2007-02-19 | 10.245,214900 | +0,21% |
| 2007-02-16 | 10.224,164600 | +0,13% |
| 2007-02-15 | 10.210,481100 | +0,26% |
| 2007-02-14 | 10.183,797700 | +0,92% |
| 2007-02-13 | 10.091,114200 | -0,56% |
| 2007-02-12 | 10.148,430800 | +0,21% |
| 2007-02-09 | 10.127,380500 | -0,27% |
| 2007-02-08 | 10.154,697000 | +0,24% |
| 2007-02-07 | 10.130,013600 | +0,10% |
| 2007-02-06 | 10.120,330100 | +0,20% |
| 2007-02-05 | 10.099,646700 | +0,50% |
| 2007-02-02 | 10.049,596300 | +0,14% |
| 2007-02-01 | 10.035,912900 | +0,60% |
| 2007-01-31 | 9.976,231300 | +0,54% |
| 2007-01-30 | 9.922,547800 | -0,25% |
| 2007-01-29 | 9.947,864400 | +0,55% |
| 2007-01-26 | 9.893,813900 | -0,58% |
| 2007-01-25 | 9.951,130500 | 0,00% |
| 2007-01-24 | 9.951,447000 | +0,18% |
| 2007-01-23 | 9.933,763500 | -0,29% |
| 2007-01-22 | 9.963,080000 | +0,16% |
| 2007-01-19 | 9.947,029500 | +0,18% |
| 2007-01-18 | 9.929,346000 | +0,11% |
| 2007-01-17 | 9.918,662500 | -0,32% |
| 2007-01-16 | 9.950,979000 | -0,78% |
| 2007-01-15 | 10.029,458100 | +0,11% |
| 2007-01-12 | 10.018,228400 | – |