Aktuális árfolyam
10.000,0000
2010-03-26
Eszközérték
2.558 M
Forint
Hozam (Összes)
-0,05%
Évesített hozam (CAGR)
-0,02%
Maximum ár
10.264,0685
Minimum ár
8.559,0074
Volatilitás
6,07%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-03-26 | 10.000,000000 | +0,01% |
| 2010-03-25 | 9.998,911300 | +0,01% |
| 2010-03-24 | 9.997,548700 | +0,01% |
| 2010-03-23 | 9.996,190000 | +0,01% |
| 2010-03-22 | 9.994,814500 | +0,04% |
| 2010-03-19 | 9.990,781800 | +0,01% |
| 2010-03-18 | 9.989,552300 | +0,02% |
| 2010-03-17 | 9.988,010100 | +0,02% |
| 2010-03-16 | 9.986,428400 | +0,06% |
| 2010-03-12 | 9.980,872600 | +0,02% |
| 2010-03-11 | 9.979,353900 | +0,30% |
| 2010-03-10 | 9.949,998200 | +0,00% |
| 2010-03-09 | 9.949,585800 | +0,01% |
| 2010-03-08 | 9.948,366900 | +0,05% |
| 2010-03-05 | 9.942,909700 | +0,00% |
| 2010-03-04 | 9.942,658600 | +0,01% |
| 2010-03-03 | 9.941,170400 | +0,02% |
| 2010-03-02 | 9.938,908500 | +0,02% |
| 2010-03-01 | 9.937,211100 | +0,04% |
| 2010-02-26 | 9.933,088100 | +0,02% |
| 2010-02-25 | 9.930,989800 | +0,01% |
| 2010-02-24 | 9.929,585500 | 0,00% |
| 2010-02-23 | 9.929,699700 | +0,01% |
| 2010-02-22 | 9.928,273300 | +0,04% |
| 2010-02-19 | 9.923,990400 | +0,02% |
| 2010-02-18 | 9.922,086800 | +0,01% |
| 2010-02-17 | 9.920,638500 | +0,03% |
| 2010-02-16 | 9.917,565100 | +0,01% |
| 2010-02-15 | 9.916,741700 | +0,04% |
| 2010-02-12 | 9.912,897200 | +0,01% |
| 2010-02-11 | 9.911,454600 | +0,01% |
| 2010-02-10 | 9.910,005200 | +0,01% |
| 2010-02-09 | 9.909,149400 | +0,03% |
| 2010-02-08 | 9.905,968100 | +0,04% |
| 2010-02-05 | 9.902,109700 | 0,00% |
| 2010-02-04 | 9.902,419100 | -0,03% |
| 2010-02-03 | 9.905,536700 | +0,03% |
| 2010-02-02 | 9.902,478900 | +0,03% |
| 2010-02-01 | 9.899,809200 | +0,03% |
| 2010-01-29 | 9.897,313000 | +0,01% |
| 2010-01-28 | 9.896,287600 | +0,01% |
| 2010-01-27 | 9.895,269000 | 0,00% |
| 2010-01-26 | 9.895,711800 | 0,00% |
| 2010-01-25 | 9.895,741900 | +0,01% |
| 2010-01-22 | 9.895,049100 | -0,04% |
| 2010-01-21 | 9.899,241400 | -0,08% |
| 2010-01-20 | 9.906,857200 | +0,01% |
| 2010-01-19 | 9.905,984600 | +0,03% |
| 2010-01-18 | 9.903,362400 | -0,01% |
| 2010-01-15 | 9.904,728600 | +0,00% |
| 2010-01-14 | 9.904,607100 | +0,03% |
| 2010-01-13 | 9.902,084200 | -0,12% |
| 2010-01-12 | 9.914,426000 | -0,02% |
| 2010-01-11 | 9.916,211300 | -0,02% |
| 2010-01-08 | 9.918,544200 | -0,13% |
| 2010-01-07 | 9.931,039800 | +0,11% |
| 2010-01-06 | 9.920,408500 | +0,03% |
| 2010-01-05 | 9.917,617500 | +0,17% |
| 2010-01-04 | 9.901,062500 | +0,10% |
| 2009-12-31 | 9.891,032300 | +0,04% |
| 2009-12-30 | 9.887,151300 | +0,03% |
| 2009-12-29 | 9.884,319800 | -0,01% |
| 2009-12-28 | 9.885,010800 | +0,21% |
| 2009-12-23 | 9.864,607900 | -0,02% |
| 2009-12-22 | 9.866,432400 | +0,06% |
| 2009-12-21 | 9.860,082500 | +0,03% |
| 2009-12-18 | 9.856,681400 | -0,08% |
| 2009-12-17 | 9.864,209700 | +0,09% |
| 2009-12-16 | 9.854,921700 | -0,02% |
| 2009-12-15 | 9.856,681600 | -0,01% |
| 2009-12-14 | 9.857,602800 | +0,06% |
| 2009-12-11 | 9.852,057100 | +0,00% |
| 2009-12-10 | 9.851,662300 | -0,04% |
| 2009-12-09 | 9.855,747600 | -0,09% |
| 2009-12-08 | 9.864,501200 | -0,10% |
| 2009-12-07 | 9.874,644200 | 0,00% |
| 2009-12-04 | 9.874,657500 | +0,07% |
| 2009-12-03 | 9.867,284000 | +0,01% |
| 2009-12-02 | 9.865,921400 | +0,14% |
| 2009-12-01 | 9.851,706300 | +0,09% |
| 2009-11-30 | 9.843,218600 | +0,10% |
| 2009-11-27 | 9.833,059700 | -0,18% |
| 2009-11-26 | 9.850,676600 | -0,06% |
| 2009-11-25 | 9.856,237600 | -0,04% |
| 2009-11-24 | 9.860,417600 | +0,10% |
| 2009-11-23 | 9.850,248100 | +0,03% |
| 2009-11-20 | 9.847,225800 | -0,18% |
| 2009-11-19 | 9.865,129600 | -0,02% |
| 2009-11-18 | 9.866,698400 | -0,05% |
| 2009-11-17 | 9.871,142900 | +0,23% |
| 2009-11-16 | 9.848,352700 | +0,14% |
| 2009-11-13 | 9.834,855300 | -0,09% |
| 2009-11-12 | 9.844,180400 | -0,02% |
| 2009-11-11 | 9.845,895900 | +0,01% |
| 2009-11-10 | 9.845,068800 | +0,15% |
| 2009-11-09 | 9.830,723200 | +0,01% |
| 2009-11-06 | 9.829,774200 | +0,05% |
| 2009-11-05 | 9.825,234600 | +0,10% |
| 2009-11-04 | 9.815,742200 | +0,11% |
| 2009-11-03 | 9.805,261200 | +0,01% |
| 2009-11-02 | 9.804,285900 | -0,22% |
| 2009-10-30 | 9.826,242700 | +0,31% |
| 2009-10-29 | 9.795,883400 | -0,28% |
| 2009-10-28 | 9.823,202400 | -0,14% |
| 2009-10-27 | 9.836,688700 | -0,21% |
| 2009-10-26 | 9.857,757600 | +0,01% |
| 2009-10-22 | 9.856,527400 | +0,20% |
| 2009-10-21 | 9.837,113800 | -0,06% |
| 2009-10-20 | 9.842,833700 | +0,20% |
| 2009-10-19 | 9.823,618400 | +0,09% |
| 2009-10-16 | 9.814,475800 | +0,05% |
| 2009-10-15 | 9.809,449200 | +0,17% |
| 2009-10-14 | 9.792,519200 | -0,04% |
| 2009-10-13 | 9.796,305000 | +0,11% |
| 2009-10-12 | 9.785,540500 | +0,08% |
| 2009-10-09 | 9.777,804100 | +0,22% |
| 2009-10-08 | 9.756,619800 | +0,04% |
| 2009-10-07 | 9.752,692200 | +0,06% |
| 2009-10-06 | 9.746,850500 | +0,08% |
| 2009-10-05 | 9.739,325500 | +0,04% |
| 2009-10-02 | 9.735,385200 | -0,01% |
| 2009-10-01 | 9.736,763400 | +0,11% |
| 2009-09-30 | 9.726,517000 | -0,02% |
| 2009-09-29 | 9.728,662000 | +0,05% |
| 2009-09-28 | 9.723,436500 | -0,03% |
| 2009-09-25 | 9.726,260000 | -0,03% |
| 2009-09-24 | 9.729,535000 | -0,11% |
| 2009-09-23 | 9.739,957800 | +0,05% |
| 2009-09-22 | 9.735,430200 | -0,04% |
| 2009-09-21 | 9.739,234900 | -0,01% |
| 2009-09-18 | 9.740,248600 | -0,06% |
| 2009-09-17 | 9.745,873600 | +0,20% |
| 2009-09-16 | 9.726,641200 | +0,12% |
| 2009-09-15 | 9.714,662100 | +0,07% |
| 2009-09-14 | 9.707,798600 | -0,11% |
| 2009-09-11 | 9.718,512100 | +0,08% |
| 2009-09-10 | 9.710,630800 | +0,06% |
| 2009-09-09 | 9.705,224700 | +0,14% |
| 2009-09-08 | 9.691,850600 | +0,04% |
| 2009-09-07 | 9.687,841900 | +0,12% |
| 2009-09-04 | 9.675,756800 | +0,13% |
| 2009-09-03 | 9.662,917900 | +0,07% |
| 2009-09-02 | 9.656,152100 | -0,17% |
| 2009-09-01 | 9.672,594400 | -0,05% |
| 2009-08-31 | 9.677,126400 | -0,09% |
| 2009-08-28 | 9.685,468600 | +0,03% |
| 2009-08-27 | 9.683,013900 | -0,04% |
| 2009-08-26 | 9.687,273400 | +0,03% |
| 2009-08-25 | 9.684,739100 | +0,04% |
| 2009-08-24 | 9.681,147200 | +0,41% |
| 2009-08-19 | 9.641,774000 | +0,15% |
| 2009-08-18 | 9.627,760800 | -0,06% |
| 2009-08-17 | 9.633,962400 | -0,14% |
| 2009-08-14 | 9.647,867800 | +0,14% |
| 2009-08-13 | 9.634,718000 | +0,19% |
| 2009-08-12 | 9.616,621200 | -0,14% |
| 2009-08-11 | 9.630,449700 | +0,07% |
| 2009-08-10 | 9.624,040600 | +0,04% |
| 2009-08-07 | 9.620,528800 | -0,06% |
| 2009-08-06 | 9.626,361400 | +0,15% |
| 2009-08-05 | 9.611,589100 | +0,00% |
| 2009-08-04 | 9.611,430500 | +0,11% |
| 2009-08-03 | 9.600,561300 | +0,49% |
| 2009-07-30 | 9.553,989500 | +0,08% |
| 2009-07-29 | 9.545,955100 | -0,07% |
| 2009-07-28 | 9.552,559000 | +0,11% |
| 2009-07-27 | 9.541,680000 | +0,26% |
| 2009-07-24 | 9.517,045500 | +0,09% |
| 2009-07-23 | 9.508,224600 | +0,13% |
| 2009-07-22 | 9.495,690000 | +0,04% |
| 2009-07-21 | 9.491,709700 | +0,08% |
| 2009-07-20 | 9.484,061000 | +0,13% |
| 2009-07-17 | 9.471,311700 | +0,05% |
| 2009-07-16 | 9.467,047800 | +0,07% |
| 2009-07-15 | 9.460,320200 | +0,08% |
| 2009-07-14 | 9.452,893600 | +0,16% |
| 2009-07-13 | 9.437,391400 | +0,03% |
| 2009-07-10 | 9.434,194400 | +0,04% |
| 2009-07-09 | 9.430,734200 | +0,06% |
| 2009-07-08 | 9.424,991200 | -0,07% |
| 2009-07-07 | 9.431,233900 | +0,04% |
| 2009-07-06 | 9.427,204300 | +0,02% |
| 2009-07-03 | 9.424,869600 | -0,04% |
| 2009-07-02 | 9.428,431300 | +0,13% |
| 2009-07-01 | 9.416,543700 | +0,03% |
| 2009-06-30 | 9.413,581500 | +0,15% |
| 2009-06-29 | 9.399,567900 | +0,05% |
| 2009-06-26 | 9.395,068100 | +0,09% |
| 2009-06-25 | 9.386,231000 | +0,11% |
| 2009-06-24 | 9.376,261400 | +0,07% |
| 2009-06-23 | 9.369,513300 | -0,16% |
| 2009-06-22 | 9.384,794500 | +0,10% |
| 2009-06-19 | 9.375,763500 | +0,03% |
| 2009-06-18 | 9.372,965300 | -0,02% |
| 2009-06-17 | 9.374,893500 | +0,06% |
| 2009-06-16 | 9.369,227200 | -0,17% |
| 2009-06-15 | 9.384,854500 | +0,07% |
| 2009-06-12 | 9.378,144200 | +0,10% |
| 2009-06-11 | 9.368,417500 | +0,08% |
| 2009-06-10 | 9.361,336100 | +0,18% |
| 2009-06-09 | 9.344,552400 | +0,14% |
| 2009-06-08 | 9.331,361900 | +0,07% |
| 2009-06-05 | 9.324,938600 | +0,06% |
| 2009-06-04 | 9.319,369000 | -0,10% |
| 2009-06-03 | 9.328,373500 | -0,04% |
| 2009-06-02 | 9.331,750800 | +0,21% |
| 2009-05-29 | 9.311,985900 | +0,09% |
| 2009-05-28 | 9.304,006500 | -0,06% |
| 2009-05-27 | 9.309,418500 | -0,01% |
| 2009-05-26 | 9.310,056800 | -0,02% |
| 2009-05-25 | 9.311,510600 | +0,07% |
| 2009-05-22 | 9.304,804200 | -0,02% |
| 2009-05-21 | 9.306,450900 | 0,00% |
| 2009-05-20 | 9.306,687500 | +0,06% |
| 2009-05-19 | 9.301,460700 | +0,18% |
| 2009-05-18 | 9.284,717400 | +0,20% |
| 2009-05-15 | 9.266,339100 | +0,10% |
| 2009-05-14 | 9.257,146900 | -0,17% |
| 2009-05-13 | 9.272,656300 | -0,16% |
| 2009-05-12 | 9.287,130300 | -0,10% |
| 2009-05-11 | 9.296,658700 | 0,00% |
| 2009-05-08 | 9.296,845100 | +0,02% |
| 2009-05-07 | 9.294,627300 | +0,36% |
| 2009-05-06 | 9.261,421900 | -0,02% |
| 2009-05-05 | 9.263,549100 | +0,19% |
| 2009-05-04 | 9.246,377900 | +0,11% |
| 2009-04-30 | 9.236,234100 | +0,25% |
| 2009-04-29 | 9.213,434900 | +0,14% |
| 2009-04-28 | 9.200,547400 | +0,06% |
| 2009-04-27 | 9.195,447900 | +0,02% |
| 2009-04-24 | 9.193,547900 | +0,08% |
| 2009-04-23 | 9.185,905300 | +0,09% |
| 2009-04-22 | 9.177,371100 | +0,00% |
| 2009-04-21 | 9.176,931600 | -0,15% |
| 2009-04-20 | 9.190,776700 | +0,06% |
| 2009-04-17 | 9.184,814900 | +0,05% |
| 2009-04-16 | 9.180,301200 | -0,07% |
| 2009-04-15 | 9.187,129000 | +0,07% |
| 2009-04-14 | 9.181,068100 | +0,08% |
| 2009-04-10 | 9.173,543800 | +0,05% |
| 2009-04-09 | 9.169,051500 | +0,46% |
| 2009-04-08 | 9.127,055100 | +0,31% |
| 2009-04-07 | 9.098,904600 | -0,08% |
| 2009-04-06 | 9.105,838400 | +0,28% |
| 2009-04-03 | 9.080,049000 | -0,01% |
| 2009-04-02 | 9.081,350100 | +0,58% |
| 2009-04-01 | 9.028,799700 | +0,19% |
| 2009-03-31 | 9.011,896200 | -0,04% |
| 2009-03-30 | 9.015,684400 | -0,37% |
| 2009-03-27 | 9.049,594400 | -0,10% |
| 2009-03-26 | 9.058,477000 | -0,12% |
| 2009-03-25 | 9.069,578600 | +0,05% |
| 2009-03-24 | 9.065,485400 | +0,12% |
| 2009-03-23 | 9.054,697100 | +0,08% |
| 2009-03-20 | 9.047,126300 | +0,09% |
| 2009-03-19 | 9.038,548300 | +0,09% |
| 2009-03-18 | 9.030,297900 | -0,01% |
| 2009-03-17 | 9.031,004400 | -0,10% |
| 2009-03-16 | 9.040,358600 | +0,17% |
| 2009-03-13 | 9.025,343200 | +0,22% |
| 2009-03-12 | 9.005,425200 | +0,15% |
| 2009-03-11 | 8.991,650500 | +0,36% |
| 2009-03-10 | 8.958,958500 | +0,27% |
| 2009-03-09 | 8.934,666900 | +0,14% |
| 2009-03-06 | 8.922,521700 | -0,59% |
| 2009-03-05 | 8.975,878500 | -0,07% |
| 2009-03-04 | 8.982,460900 | -0,08% |
| 2009-03-03 | 8.989,692500 | -0,06% |
| 2009-03-02 | 8.995,005500 | -0,14% |
| 2009-02-27 | 9.007,506200 | +0,18% |
| 2009-02-26 | 8.990,878700 | +0,12% |
| 2009-02-25 | 8.980,207000 | +0,15% |
| 2009-02-24 | 8.966,558900 | -0,01% |
| 2009-02-23 | 8.967,371600 | +0,37% |
| 2009-02-20 | 8.934,365000 | -0,34% |
| 2009-02-19 | 8.964,798300 | +0,12% |
| 2009-02-18 | 8.953,817700 | -0,30% |
| 2009-02-17 | 8.980,599100 | -0,54% |
| 2009-02-16 | 9.028,950200 | -0,15% |
| 2009-02-13 | 9.042,070700 | +0,08% |
| 2009-02-12 | 9.034,928100 | -0,07% |
| 2009-02-11 | 9.040,948000 | -0,13% |
| 2009-02-10 | 9.052,285500 | -0,01% |
| 2009-02-09 | 9.053,407500 | +0,10% |
| 2009-02-06 | 9.043,999500 | +0,16% |
| 2009-02-05 | 9.029,298100 | -0,12% |
| 2009-02-04 | 9.040,203600 | +0,15% |
| 2009-02-03 | 9.026,913200 | -0,40% |
| 2009-02-02 | 9.063,503200 | +0,07% |
| 2009-01-30 | 9.057,340900 | -0,35% |
| 2009-01-29 | 9.088,921600 | -0,11% |
| 2009-01-28 | 9.099,125800 | +0,13% |
| 2009-01-27 | 9.087,473300 | -0,01% |
| 2009-01-26 | 9.088,295300 | +0,16% |
| 2009-01-23 | 9.073,530700 | -0,25% |
| 2009-01-22 | 9.096,073500 | +0,04% |
| 2009-01-21 | 9.092,279300 | +0,03% |
| 2009-01-20 | 9.089,733000 | +0,06% |
| 2009-01-19 | 9.084,355800 | +0,06% |
| 2009-01-16 | 9.079,354600 | +0,17% |
| 2009-01-15 | 9.064,041400 | +0,02% |
| 2009-01-14 | 9.061,796100 | +0,07% |
| 2009-01-13 | 9.055,317700 | +0,14% |
| 2009-01-12 | 9.042,287800 | -0,08% |
| 2009-01-09 | 9.049,869600 | -0,22% |
| 2009-01-08 | 9.070,206300 | -0,32% |
| 2009-01-07 | 9.099,495700 | +0,09% |
| 2009-01-06 | 9.090,957300 | +0,24% |
| 2009-01-05 | 9.068,870800 | +0,44% |
| 2008-12-31 | 9.029,490800 | +0,07% |
| 2008-12-30 | 9.023,387000 | +0,01% |
| 2008-12-29 | 9.022,757600 | +0,08% |
| 2008-12-23 | 9.015,719900 | +0,12% |
| 2008-12-22 | 9.004,970100 | +0,08% |
| 2008-12-19 | 8.997,604600 | +0,04% |
| 2008-12-18 | 8.993,950700 | +0,03% |
| 2008-12-17 | 8.991,110100 | +0,21% |
| 2008-12-16 | 8.972,359900 | -0,04% |
| 2008-12-15 | 8.976,102700 | +0,00% |
| 2008-12-12 | 8.975,924500 | -0,13% |
| 2008-12-11 | 8.987,944700 | +0,13% |
| 2008-12-10 | 8.976,363700 | +0,00% |
| 2008-12-09 | 8.975,994400 | +0,32% |
| 2008-12-08 | 8.947,291600 | +0,24% |
| 2008-12-05 | 8.926,071800 | -0,14% |
| 2008-12-04 | 8.938,147300 | +0,25% |
| 2008-12-03 | 8.915,714000 | +0,32% |
| 2008-12-02 | 8.887,486100 | -0,26% |
| 2008-12-01 | 8.910,667800 | -0,02% |
| 2008-11-28 | 8.912,536700 | +0,33% |
| 2008-11-27 | 8.883,073300 | +0,34% |
| 2008-11-26 | 8.853,291300 | +0,18% |
| 2008-11-25 | 8.837,128500 | +0,45% |
| 2008-11-24 | 8.797,197100 | +0,35% |
| 2008-11-21 | 8.766,776000 | +0,21% |
| 2008-11-20 | 8.748,043900 | +0,12% |
| 2008-11-19 | 8.737,745500 | +0,22% |
| 2008-11-18 | 8.718,341800 | -0,20% |
| 2008-11-17 | 8.736,090800 | +0,03% |
| 2008-11-14 | 8.733,274100 | +0,41% |
| 2008-11-13 | 8.697,607600 | -0,05% |
| 2008-11-12 | 8.701,858100 | -0,39% |
| 2008-11-11 | 8.736,279400 | -0,05% |
| 2008-11-10 | 8.740,586000 | +0,16% |
| 2008-11-07 | 8.726,342900 | -0,35% |
| 2008-11-06 | 8.756,909100 | -0,12% |
| 2008-11-05 | 8.767,460700 | +0,57% |
| 2008-11-04 | 8.717,957900 | +0,06% |
| 2008-11-03 | 8.712,735900 | +0,37% |
| 2008-10-31 | 8.680,737200 | +0,14% |
| 2008-10-30 | 8.668,933200 | +0,12% |
| 2008-10-29 | 8.658,267100 | +0,73% |
| 2008-10-28 | 8.595,124200 | +0,42% |
| 2008-10-27 | 8.559,007400 | -1,25% |
| 2008-10-22 | 8.667,342200 | -1,38% |
| 2008-10-21 | 8.789,045200 | -0,33% |
| 2008-10-20 | 8.818,135400 | +0,13% |
| 2008-10-18 | 8.806,843600 | +0,02% |
| 2008-10-17 | 8.804,930900 | -0,32% |
| 2008-10-16 | 8.833,217500 | -0,38% |
| 2008-10-15 | 8.866,537800 | -0,73% |
| 2008-10-14 | 8.931,396100 | +0,67% |
| 2008-10-13 | 8.872,004900 | -0,06% |
| 2008-10-10 | 8.876,962700 | -0,25% |
| 2008-10-09 | 8.899,234500 | -0,59% |
| 2008-10-08 | 8.952,107000 | -0,06% |
| 2008-10-07 | 8.957,223300 | -0,66% |
| 2008-10-06 | 9.016,911800 | -0,31% |
| 2008-10-03 | 9.044,857500 | -0,60% |
| 2008-10-02 | 9.099,227500 | -0,17% |
| 2008-10-01 | 9.114,607400 | +0,55% |
| 2008-09-30 | 9.064,866200 | -1,24% |
| 2008-09-29 | 9.178,378300 | -0,36% |
| 2008-09-26 | 9.211,403900 | +0,22% |
| 2008-09-25 | 9.191,248300 | +0,34% |
| 2008-09-24 | 9.160,026400 | -0,69% |
| 2008-09-23 | 9.223,683000 | +0,19% |
| 2008-09-22 | 9.206,609700 | +1,11% |
| 2008-09-19 | 9.105,301200 | +0,60% |
| 2008-09-18 | 9.050,979000 | +0,15% |
| 2008-09-17 | 9.037,379600 | -0,55% |
| 2008-09-16 | 9.087,768300 | -1,18% |
| 2008-09-15 | 9.196,019200 | +0,25% |
| 2008-09-12 | 9.173,223900 | -0,15% |
| 2008-09-11 | 9.186,766600 | -0,10% |
| 2008-09-10 | 9.196,384800 | -0,26% |
| 2008-09-09 | 9.220,007700 | +0,37% |
| 2008-09-08 | 9.185,672200 | -0,26% |
| 2008-09-05 | 9.210,020300 | -0,71% |
| 2008-09-04 | 9.275,553100 | -0,26% |
| 2008-09-03 | 9.299,505700 | -0,22% |
| 2008-09-02 | 9.319,784700 | -0,22% |
| 2008-09-01 | 9.340,231100 | +0,07% |
| 2008-08-29 | 9.333,540400 | -0,01% |
| 2008-08-28 | 9.334,415000 | +0,26% |
| 2008-08-27 | 9.309,995400 | -0,01% |
| 2008-08-26 | 9.310,627900 | -0,05% |
| 2008-08-25 | 9.315,382500 | -0,24% |
| 2008-08-22 | 9.337,779700 | +0,90% |
| 2008-08-21 | 9.254,772500 | +0,34% |
| 2008-08-19 | 9.223,239800 | -0,29% |
| 2008-08-18 | 9.250,362200 | +0,13% |
| 2008-08-15 | 9.238,393800 | -0,05% |
| 2008-08-14 | 9.242,922200 | -0,20% |
| 2008-08-13 | 9.261,667700 | -0,37% |
| 2008-08-12 | 9.295,998700 | +0,10% |
| 2008-08-11 | 9.286,850700 | -0,20% |
| 2008-08-08 | 9.305,037500 | -0,31% |
| 2008-08-07 | 9.334,378400 | +0,02% |
| 2008-08-06 | 9.332,235500 | +0,35% |
| 2008-08-05 | 9.299,377000 | -0,67% |
| 2008-08-04 | 9.361,638300 | -0,14% |
| 2008-08-01 | 9.375,031300 | +0,10% |
| 2008-07-31 | 9.366,124900 | +0,36% |
| 2008-07-30 | 9.332,359900 | -0,22% |
| 2008-07-29 | 9.353,083700 | -0,14% |
| 2008-07-28 | 9.366,043700 | -0,06% |
| 2008-07-25 | 9.372,019300 | -0,62% |
| 2008-07-24 | 9.430,669300 | +0,15% |
| 2008-07-23 | 9.416,571000 | -0,39% |
| 2008-07-22 | 9.453,529800 | +0,51% |
| 2008-07-21 | 9.405,674100 | +0,22% |
| 2008-07-18 | 9.385,162100 | +0,20% |
| 2008-07-17 | 9.366,576200 | -0,07% |
| 2008-07-16 | 9.373,014900 | -1,00% |
| 2008-07-15 | 9.468,150700 | -0,42% |
| 2008-07-14 | 9.508,078600 | +0,07% |
| 2008-07-11 | 9.501,138700 | +0,58% |
| 2008-07-10 | 9.446,386100 | +0,22% |
| 2008-07-09 | 9.425,214100 | -0,40% |
| 2008-07-08 | 9.463,248500 | +0,07% |
| 2008-07-07 | 9.456,885700 | +0,07% |
| 2008-07-04 | 9.449,953100 | +0,20% |
| 2008-07-03 | 9.430,827200 | +0,14% |
| 2008-07-02 | 9.417,719100 | -0,44% |
| 2008-07-01 | 9.459,157400 | +0,20% |
| 2008-06-30 | 9.440,190900 | -0,06% |
| 2008-06-27 | 9.446,173500 | +0,20% |
| 2008-06-26 | 9.427,081300 | +0,01% |
| 2008-06-25 | 9.426,385000 | +0,02% |
| 2008-06-24 | 9.424,333000 | -0,32% |
| 2008-06-23 | 9.454,766700 | -0,05% |
| 2008-06-20 | 9.459,056900 | -0,58% |
| 2008-06-19 | 9.514,424500 | -0,59% |
| 2008-06-18 | 9.571,226500 | +0,31% |
| 2008-06-17 | 9.541,794800 | +0,21% |
| 2008-06-16 | 9.521,974900 | +0,36% |
| 2008-06-13 | 9.487,452100 | 0,00% |
| 2008-06-12 | 9.487,924300 | +0,34% |
| 2008-06-11 | 9.455,530300 | -0,26% |
| 2008-06-10 | 9.480,406100 | -0,62% |
| 2008-06-09 | 9.539,191000 | +0,37% |
| 2008-06-06 | 9.504,365800 | +0,35% |
| 2008-06-05 | 9.471,612000 | -0,37% |
| 2008-06-04 | 9.507,186900 | -0,23% |
| 2008-06-03 | 9.529,354500 | -0,49% |
| 2008-06-02 | 9.576,281800 | +0,20% |
| 2008-05-30 | 9.557,006700 | -0,53% |
| 2008-05-29 | 9.607,880000 | +0,31% |
| 2008-05-28 | 9.577,793800 | -0,36% |
| 2008-05-27 | 9.611,982600 | -0,20% |
| 2008-05-26 | 9.631,688000 | -0,31% |
| 2008-05-23 | 9.661,319900 | -0,67% |
| 2008-05-22 | 9.726,014900 | -0,04% |
| 2008-05-21 | 9.730,311900 | +0,39% |
| 2008-05-20 | 9.692,912300 | -0,22% |
| 2008-05-19 | 9.713,984000 | +0,73% |
| 2008-05-16 | 9.643,654900 | +0,41% |
| 2008-05-15 | 9.604,379400 | +0,10% |
| 2008-05-14 | 9.595,210300 | +0,48% |
| 2008-05-13 | 9.548,978300 | +0,19% |
| 2008-05-09 | 9.531,343500 | +0,19% |
| 2008-05-08 | 9.513,107900 | -0,66% |
| 2008-05-07 | 9.575,926500 | +0,37% |
| 2008-05-06 | 9.540,395200 | +0,51% |
| 2008-05-05 | 9.492,291000 | +0,80% |
| 2008-04-30 | 9.417,113800 | -0,87% |
| 2008-04-29 | 9.500,085100 | +0,20% |
| 2008-04-28 | 9.481,047900 | +0,64% |
| 2008-04-26 | 9.421,009900 | +0,02% |
| 2008-04-25 | 9.419,400100 | -0,24% |
| 2008-04-24 | 9.442,324400 | +0,07% |
| 2008-04-23 | 9.435,271500 | +0,29% |
| 2008-04-22 | 9.408,251000 | -0,06% |
| 2008-04-21 | 9.414,049400 | +0,51% |
| 2008-04-18 | 9.365,978100 | -0,02% |
| 2008-04-17 | 9.368,189100 | +0,56% |
| 2008-04-16 | 9.315,646900 | +0,24% |
| 2008-04-15 | 9.293,494400 | -0,08% |
| 2008-04-14 | 9.301,002300 | -0,43% |
| 2008-04-11 | 9.341,132300 | -0,05% |
| 2008-04-10 | 9.345,849300 | +0,36% |
| 2008-04-09 | 9.312,598800 | -0,22% |
| 2008-04-08 | 9.332,938700 | +0,05% |
| 2008-04-07 | 9.327,950600 | +0,57% |
| 2008-04-04 | 9.275,467300 | -0,14% |
| 2008-04-03 | 9.288,176400 | +0,34% |
| 2008-04-02 | 9.257,122300 | +0,84% |
| 2008-04-01 | 9.179,774000 | +0,01% |
| 2008-03-31 | 9.178,721300 | -0,74% |
| 2008-03-28 | 9.247,444500 | +0,49% |
| 2008-03-27 | 9.202,741800 | +0,13% |
| 2008-03-26 | 9.191,075000 | +0,66% |
| 2008-03-25 | 9.130,637500 | -0,16% |
| 2008-03-21 | 9.144,850300 | +0,02% |
| 2008-03-20 | 9.143,270500 | -0,83% |
| 2008-03-19 | 9.219,875300 | +0,88% |
| 2008-03-18 | 9.139,238900 | -0,53% |
| 2008-03-17 | 9.188,287900 | -0,89% |
| 2008-03-14 | 9.271,135500 | +0,06% |
| 2008-03-13 | 9.265,758300 | -0,02% |
| 2008-03-12 | 9.267,151000 | +0,93% |
| 2008-03-11 | 9.181,619800 | -0,26% |
| 2008-03-10 | 9.205,211300 | -0,53% |
| 2008-03-07 | 9.254,250000 | -0,78% |
| 2008-03-06 | 9.327,409700 | +0,75% |
| 2008-03-05 | 9.257,837000 | -0,37% |
| 2008-03-04 | 9.292,589700 | +0,03% |
| 2008-03-03 | 9.289,713200 | -0,86% |
| 2008-02-29 | 9.370,610000 | -0,52% |
| 2008-02-28 | 9.419,886700 | +0,19% |
| 2008-02-27 | 9.401,625100 | +0,54% |
| 2008-02-26 | 9.350,981500 | +0,45% |
| 2008-02-25 | 9.309,296600 | +0,06% |
| 2008-02-22 | 9.303,910500 | +0,10% |
| 2008-02-21 | 9.294,374700 | +0,15% |
| 2008-02-20 | 9.280,857500 | +0,01% |
| 2008-02-19 | 9.279,599600 | +0,15% |
| 2008-02-18 | 9.265,589500 | -0,49% |
| 2008-02-15 | 9.311,340300 | +0,10% |
| 2008-02-14 | 9.301,598400 | +0,58% |
| 2008-02-13 | 9.247,792200 | +0,63% |
| 2008-02-12 | 9.190,080400 | +0,39% |
| 2008-02-11 | 9.154,423700 | -0,12% |
| 2008-02-08 | 9.165,125800 | -0,54% |
| 2008-02-07 | 9.214,714400 | -0,05% |
| 2008-02-06 | 9.219,002900 | -1,69% |
| 2008-02-05 | 9.377,078200 | -0,34% |
| 2008-02-04 | 9.408,838600 | +0,75% |
| 2008-02-01 | 9.338,583700 | +0,77% |
| 2008-01-31 | 9.267,651800 | -0,33% |
| 2008-01-30 | 9.298,576500 | +0,37% |
| 2008-01-29 | 9.264,468400 | +0,05% |
| 2008-01-28 | 9.260,011800 | -0,12% |
| 2008-01-25 | 9.271,025800 | +1,26% |
| 2008-01-24 | 9.156,067800 | -0,20% |
| 2008-01-23 | 9.174,280400 | +0,80% |
| 2008-01-22 | 9.101,699900 | -1,35% |
| 2008-01-21 | 9.225,995700 | -0,60% |
| 2008-01-18 | 9.281,451200 | -0,30% |
| 2008-01-17 | 9.309,482100 | -0,01% |
| 2008-01-16 | 9.310,171400 | -1,18% |
| 2008-01-15 | 9.421,467200 | -0,09% |
| 2008-01-14 | 9.430,265000 | -0,54% |
| 2008-01-11 | 9.481,529600 | -0,38% |
| 2008-01-10 | 9.517,633100 | -0,75% |
| 2008-01-09 | 9.589,400800 | +0,60% |
| 2008-01-08 | 9.532,569900 | -0,26% |
| 2008-01-07 | 9.557,333700 | -0,65% |
| 2008-01-04 | 9.619,435800 | +0,49% |
| 2008-01-03 | 9.572,704700 | -0,40% |
| 2007-12-28 | 9.610,733000 | -0,08% |
| 2007-12-27 | 9.618,136000 | +0,75% |
| 2007-12-22 | 9.546,829700 | +0,00% |
| 2007-12-21 | 9.546,603500 | +0,35% |
| 2007-12-20 | 9.513,493400 | -0,19% |
| 2007-12-19 | 9.532,050700 | -0,13% |
| 2007-12-18 | 9.544,455400 | -0,62% |
| 2007-12-17 | 9.604,390600 | -0,54% |
| 2007-12-14 | 9.656,729400 | -1,05% |
| 2007-12-13 | 9.759,656900 | -0,53% |
| 2007-12-12 | 9.812,048600 | -0,75% |
| 2007-12-11 | 9.885,707100 | +0,60% |
| 2007-12-10 | 9.826,340100 | +0,06% |
| 2007-12-07 | 9.820,566200 | +0,16% |
| 2007-12-06 | 9.804,981300 | +0,66% |
| 2007-12-05 | 9.740,340800 | -0,18% |
| 2007-12-04 | 9.758,078100 | -0,15% |
| 2007-12-03 | 9.772,278800 | +0,19% |
| 2007-11-30 | 9.753,515200 | +0,45% |
| 2007-11-29 | 9.709,545000 | +0,94% |
| 2007-11-28 | 9.619,541000 | +0,12% |
| 2007-11-27 | 9.607,533900 | -0,40% |
| 2007-11-26 | 9.645,678900 | +0,58% |
| 2007-11-23 | 9.590,452200 | +0,30% |
| 2007-11-22 | 9.561,801500 | -0,79% |
| 2007-11-21 | 9.637,675800 | -0,10% |
| 2007-11-20 | 9.647,377500 | -0,79% |
| 2007-11-19 | 9.724,060700 | -0,32% |
| 2007-11-16 | 9.755,109700 | -1,11% |
| 2007-11-15 | 9.864,997300 | -0,03% |
| 2007-11-14 | 9.868,278100 | +0,79% |
| 2007-11-13 | 9.791,033300 | -0,16% |
| 2007-11-12 | 9.807,125800 | -1,08% |
| 2007-11-09 | 9.914,434100 | -0,53% |
| 2007-11-08 | 9.967,363500 | -0,98% |
| 2007-11-07 | 10.065,745200 | +0,12% |
| 2007-11-06 | 10.053,793800 | -0,13% |
| 2007-11-05 | 10.067,223500 | -1,39% |
| 2007-10-31 | 10.209,394800 | -0,49% |
| 2007-10-30 | 10.259,336900 | +0,30% |
| 2007-10-29 | 10.228,255800 | +0,61% |
| 2007-10-27 | 10.166,315500 | +0,00% |
| 2007-10-26 | 10.166,172400 | +0,25% |
| 2007-10-25 | 10.141,043600 | -0,13% |
| 2007-10-24 | 10.154,322600 | -0,53% |
| 2007-10-20 | 10.208,700900 | +0,00% |
| 2007-10-19 | 10.208,558500 | -0,44% |
| 2007-10-18 | 10.253,388800 | +0,15% |
| 2007-10-17 | 10.238,171400 | -0,12% |
| 2007-10-16 | 10.250,376200 | -0,13% |
| 2007-10-15 | 10.264,068500 | +0,32% |
| 2007-10-12 | 10.231,469100 | +0,07% |
| 2007-10-11 | 10.224,330700 | +0,85% |
| 2007-10-10 | 10.137,897700 | +0,50% |
| 2007-10-09 | 10.087,524000 | -0,09% |
| 2007-10-08 | 10.096,806200 | +0,37% |
| 2007-10-05 | 10.059,970400 | +0,51% |
| 2007-10-04 | 10.009,364200 | -0,20% |
| 2007-10-03 | 10.029,376700 | -0,08% |
| 2007-10-02 | 10.037,641700 | +0,72% |
| 2007-10-01 | 9.965,532500 | -0,26% |
| 2007-09-28 | 9.991,493200 | +0,22% |
| 2007-09-27 | 9.969,560100 | +0,38% |
| 2007-09-26 | 9.932,230900 | -0,03% |
| 2007-09-25 | 9.935,384700 | -0,55% |
| 2007-09-24 | 9.989,845600 | +1,29% |
| 2007-09-21 | 9.862,716700 | -0,10% |
| 2007-09-20 | 9.872,742300 | +1,02% |
| 2007-09-19 | 9.772,793100 | +1,46% |
| 2007-09-18 | 9.632,343400 | -0,39% |
| 2007-09-17 | 9.669,599800 | -0,14% |
| 2007-09-14 | 9.682,807100 | -0,11% |
| 2007-09-13 | 9.693,396600 | +0,76% |
| 2007-09-12 | 9.620,466100 | +0,65% |
| 2007-09-11 | 9.558,224500 | -0,13% |
| 2007-09-10 | 9.570,235000 | -0,95% |
| 2007-09-07 | 9.662,196900 | -0,24% |
| 2007-09-06 | 9.685,562700 | -0,35% |
| 2007-09-05 | 9.719,182500 | +0,06% |
| 2007-09-04 | 9.712,898700 | +0,03% |
| 2007-09-03 | 9.710,420100 | +0,59% |
| 2007-08-31 | 9.653,730800 | +0,24% |
| 2007-08-30 | 9.630,179700 | +0,51% |
| 2007-08-29 | 9.581,706300 | -0,87% |
| 2007-08-28 | 9.665,478400 | +0,04% |
| 2007-08-27 | 9.661,268200 | +0,56% |
| 2007-08-24 | 9.607,309800 | +0,57% |
| 2007-08-23 | 9.552,621500 | +0,89% |
| 2007-08-22 | 9.468,284500 | +0,39% |
| 2007-08-21 | 9.431,692400 | +1,29% |
| 2007-08-17 | 9.311,340600 | -1,37% |
| 2007-08-16 | 9.440,571000 | -0,69% |
| 2007-08-15 | 9.506,292500 | -0,59% |
| 2007-08-14 | 9.562,306800 | -0,07% |
| 2007-08-13 | 9.568,650500 | -0,60% |
| 2007-08-10 | 9.626,320300 | -0,75% |
| 2007-08-09 | 9.698,662100 | +0,44% |
| 2007-08-08 | 9.656,328800 | +0,85% |
| 2007-08-07 | 9.575,018300 | -0,35% |
| 2007-08-06 | 9.608,219100 | -0,50% |
| 2007-08-03 | 9.656,482900 | -0,04% |
| 2007-08-02 | 9.660,013100 | -0,29% |
| 2007-08-01 | 9.688,530400 | +0,27% |
| 2007-07-31 | 9.662,604100 | -0,36% |
| 2007-07-30 | 9.697,320500 | -0,36% |
| 2007-07-27 | 9.732,362100 | -1,38% |
| 2007-07-26 | 9.868,355600 | -0,77% |
| 2007-07-25 | 9.945,021200 | -0,77% |
| 2007-07-24 | 10.022,608100 | +0,14% |
| 2007-07-23 | 10.008,636900 | -0,10% |
| 2007-07-20 | 10.018,475100 | +0,70% |
| 2007-07-19 | 9.948,803900 | +0,16% |
| 2007-07-18 | 9.933,025400 | -0,53% |
| 2007-07-17 | 9.985,893100 | -0,15% |
| 2007-07-16 | 10.001,281600 | +0,28% |
| 2007-07-13 | 9.973,185000 | +0,31% |
| 2007-07-12 | 9.942,594100 | +0,04% |
| 2007-07-11 | 9.938,919200 | -0,65% |
| 2007-07-10 | 10.003,559900 | -0,08% |
| 2007-07-09 | 10.011,404500 | +0,43% |
| 2007-07-06 | 9.968,886100 | -0,22% |
| 2007-07-05 | 9.990,855900 | +0,19% |
| 2007-07-04 | 9.972,091400 | +0,41% |
| 2007-07-03 | 9.931,141200 | +0,00% |
| 2007-07-02 | 9.930,976000 | +0,08% |
| 2007-06-29 | 9.922,994100 | +0,60% |
| 2007-06-28 | 9.863,598600 | +0,08% |
| 2007-06-27 | 9.855,615200 | -0,57% |
| 2007-06-26 | 9.912,176300 | -0,29% |
| 2007-06-25 | 9.940,932000 | +0,45% |
| 2007-06-22 | 9.896,381500 | -0,33% |
| 2007-06-21 | 9.928,812400 | -0,17% |
| 2007-06-20 | 9.945,231700 | -0,08% |
| 2007-06-19 | 9.953,434600 | -0,41% |
| 2007-06-18 | 9.994,247000 | +0,35% |
| 2007-06-15 | 9.959,398700 | +0,89% |
| 2007-06-14 | 9.871,996300 | +0,33% |
| 2007-06-13 | 9.839,978500 | -0,35% |
| 2007-06-12 | 9.874,809800 | +0,30% |
| 2007-06-11 | 9.845,728300 | -0,02% |
| 2007-06-08 | 9.847,732200 | -0,79% |
| 2007-06-07 | 9.926,480800 | -0,85% |
| 2007-06-06 | 10.011,512000 | -0,60% |
| 2007-06-05 | 10.071,848100 | -0,16% |
| 2007-06-04 | 10.087,916900 | +0,47% |
| 2007-06-01 | 10.040,731000 | +0,89% |
| 2007-05-31 | 9.952,081600 | -0,11% |
| 2007-05-30 | 9.962,775900 | -0,07% |
| 2007-05-29 | 9.970,145200 | +0,03% |
| 2007-05-25 | 9.967,561200 | -0,56% |
| 2007-05-24 | 10.023,879200 | -0,16% |
| 2007-05-23 | 10.039,702000 | +0,27% |
| 2007-05-22 | 10.012,227000 | +0,24% |
| 2007-05-21 | 9.988,726000 | +0,08% |
| 2007-05-18 | 9.980,887800 | -0,10% |
| 2007-05-17 | 9.990,847100 | -0,51% |
| 2007-05-16 | 10.041,633000 | +0,13% |
| 2007-05-15 | 10.028,706100 | -0,50% |
| 2007-05-14 | 10.078,979600 | +0,35% |
| 2007-05-11 | 10.044,171500 | -0,01% |
| 2007-05-10 | 10.044,733700 | -0,42% |
| 2007-05-09 | 10.087,581300 | -0,47% |
| 2007-05-08 | 10.135,200700 | +0,00% |
| 2007-05-07 | 10.134,931400 | +0,34% |
| 2007-05-04 | 10.100,368100 | +0,21% |
| 2007-05-03 | 10.078,980200 | +0,48% |
| 2007-05-02 | 10.030,436300 | -0,21% |
| 2007-04-27 | 10.051,826400 | -0,31% |
| 2007-04-26 | 10.082,670800 | +0,37% |
| 2007-04-25 | 10.045,299000 | +0,02% |
| 2007-04-24 | 10.043,125400 | -0,08% |
| 2007-04-23 | 10.051,122200 | -0,04% |
| 2007-04-21 | 10.055,217100 | +0,00% |
| 2007-04-20 | 10.055,084700 | -0,18% |
| 2007-04-19 | 10.072,875000 | -0,26% |
| 2007-04-18 | 10.098,998400 | -0,07% |
| 2007-04-17 | 10.105,903400 | +0,19% |
| 2007-04-16 | 10.087,222800 | +0,29% |
| 2007-04-13 | 10.057,694400 | -0,72% |
| 2007-04-12 | 10.130,667200 | -0,20% |
| 2007-04-11 | 10.151,349500 | +0,60% |
| 2007-04-10 | 10.090,721400 | +0,48% |
| 2007-04-06 | 10.043,016200 | +0,00% |
| 2007-04-05 | 10.042,841700 | -0,13% |
| 2007-04-04 | 10.055,642200 | +0,53% |
| 2007-04-03 | 10.002,285300 | +0,39% |
| 2007-04-02 | 9.963,020700 | +0,41% |
| 2007-03-30 | 9.922,354900 | +0,23% |
| 2007-03-29 | 9.899,805200 | -1,05% |
| 2007-03-28 | 10.004,544600 | – |