Aktuális árfolyam
10.792,9367
2009-08-24
Eszközérték
2.015 M
Forint
Hozam (Összes)
+11,48%
Évesített hozam (CAGR)
+4,42%
Maximum ár
11.910,4720
Minimum ár
9.508,8065
Volatilitás
14,13%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2009-08-24 | 10.792,936669 | +0,05% |
| 2009-08-19 | 10.787,044217 | +0,02% |
| 2009-08-18 | 10.785,076177 | +0,02% |
| 2009-08-17 | 10.783,096486 | +0,05% |
| 2009-08-14 | 10.777,204028 | +0,02% |
| 2009-08-13 | 10.775,235994 | +0,02% |
| 2009-08-12 | 10.773,267954 | +0,02% |
| 2009-08-11 | 10.771,299920 | +0,02% |
| 2009-08-10 | 10.769,320223 | +0,05% |
| 2009-08-07 | 10.763,427771 | +0,02% |
| 2009-08-06 | 10.761,459736 | +0,02% |
| 2009-08-05 | 10.759,491702 | +0,02% |
| 2009-08-04 | 10.757,553056 | +0,02% |
| 2009-08-03 | 10.755,573467 | +0,05% |
| 2009-07-31 | 10.749,681052 | +0,02% |
| 2009-07-30 | 10.747,713044 | +0,02% |
| 2009-07-29 | 10.745,745047 | +0,02% |
| 2009-07-28 | 10.743,776268 | +0,02% |
| 2009-07-27 | 10.741,794364 | +0,05% |
| 2009-07-24 | 10.735,901179 | +0,02% |
| 2009-07-23 | 10.733,932405 | +0,02% |
| 2009-07-22 | 10.731,963620 | +0,02% |
| 2009-07-21 | 10.729,994852 | +0,02% |
| 2009-07-20 | 10.728,012943 | +0,05% |
| 2009-07-17 | 10.722,119751 | +0,02% |
| 2009-07-16 | 10.720,150978 | +0,02% |
| 2009-07-15 | 10.718,182209 | +0,02% |
| 2009-07-14 | 10.716,213430 | +0,02% |
| 2009-07-13 | 10.714,231526 | +0,06% |
| 2009-07-10 | 10.708,338335 | +0,02% |
| 2009-07-09 | 10.706,369561 | +0,02% |
| 2009-07-08 | 10.704,400787 | +0,02% |
| 2009-07-07 | 10.702,432014 | +0,02% |
| 2009-07-06 | 10.700,450110 | +0,06% |
| 2009-07-03 | 10.694,556924 | +0,02% |
| 2009-07-02 | 10.692,617614 | +0,02% |
| 2009-07-01 | 10.690,648878 | +0,02% |
| 2009-06-30 | 10.688,680141 | +0,02% |
| 2009-06-29 | 10.686,698350 | +0,06% |
| 2009-06-26 | 10.680,805202 | +0,02% |
| 2009-06-25 | 10.678,836471 | +0,02% |
| 2009-06-24 | 10.676,867735 | +0,02% |
| 2009-06-23 | 10.674,898998 | +0,02% |
| 2009-06-22 | 10.672,917212 | +0,06% |
| 2009-06-19 | 10.667,024064 | +0,02% |
| 2009-06-18 | 10.665,055322 | +0,02% |
| 2009-06-17 | 10.663,086591 | +0,02% |
| 2009-06-16 | 10.661,117855 | +0,02% |
| 2009-06-15 | 10.659,136069 | +0,06% |
| 2009-06-12 | 10.653,242915 | +0,02% |
| 2009-06-11 | 10.651,274184 | +0,02% |
| 2009-06-10 | 10.649,305448 | +0,02% |
| 2009-06-09 | 10.647,336712 | +0,02% |
| 2009-06-08 | 10.645,354920 | +0,06% |
| 2009-06-05 | 10.639,461777 | +0,02% |
| 2009-06-04 | 10.637,493047 | +0,02% |
| 2009-06-03 | 10.635,553737 | +0,02% |
| 2009-06-02 | 10.633,565581 | +0,07% |
| 2009-05-29 | 10.625,710264 | +0,02% |
| 2009-05-28 | 10.623,741565 | +0,02% |
| 2009-05-27 | 10.621,772872 | +0,02% |
| 2009-05-26 | 10.619,804173 | +0,02% |
| 2009-05-25 | 10.617,822510 | +0,06% |
| 2009-05-22 | 10.611,929394 | +0,02% |
| 2009-05-21 | 10.609,960706 | +0,02% |
| 2009-05-20 | 10.607,992007 | +0,02% |
| 2009-05-19 | 10.606,023314 | +0,02% |
| 2009-05-18 | 10.604,041646 | +0,06% |
| 2009-05-15 | 10.598,148535 | +0,02% |
| 2009-05-14 | 10.596,179841 | +0,02% |
| 2009-05-13 | 10.594,211148 | +0,02% |
| 2009-05-12 | 10.592,242455 | +0,02% |
| 2009-05-11 | 10.590,260786 | +0,06% |
| 2009-05-08 | 10.584,367686 | +0,02% |
| 2009-05-07 | 10.582,398988 | +0,02% |
| 2009-05-06 | 10.580,430294 | +0,02% |
| 2009-05-05 | 10.578,490947 | +0,02% |
| 2009-05-04 | 10.576,502952 | +0,07% |
| 2009-04-30 | 10.568,647672 | +0,02% |
| 2009-04-29 | 10.566,679016 | +0,02% |
| 2009-04-28 | 10.564,710361 | +0,02% |
| 2009-04-27 | 10.562,728805 | +0,22% |
| 2009-04-24 | 10.539,583988 | +0,02% |
| 2009-04-23 | 10.537,865356 | +0,02% |
| 2009-04-22 | 10.536,146730 | +0,02% |
| 2009-04-21 | 10.534,428098 | +0,02% |
| 2009-04-20 | 10.532,696577 | +0,05% |
| 2009-04-17 | 10.527,553576 | +0,02% |
| 2009-04-16 | 10.525,834949 | +0,02% |
| 2009-04-15 | 10.524,116318 | +0,02% |
| 2009-04-14 | 10.522,378347 | +0,07% |
| 2009-04-10 | 10.515,523164 | +0,02% |
| 2009-04-09 | 10.513,804537 | +0,02% |
| 2009-04-08 | 10.512,085911 | +0,02% |
| 2009-04-07 | 10.510,367285 | +0,02% |
| 2009-04-06 | 10.508,635758 | +0,05% |
| 2009-04-03 | 10.503,492763 | +0,02% |
| 2009-04-02 | 10.501,803595 | +0,02% |
| 2009-04-01 | 10.500,085006 | +0,02% |
| 2009-03-31 | 10.498,366417 | +0,02% |
| 2009-03-30 | 10.496,641415 | +0,03% |
| 2009-03-28 | 10.493,210639 | +0,02% |
| 2009-03-27 | 10.491,492050 | +0,02% |
| 2009-03-26 | 10.489,773461 | +0,02% |
| 2009-03-25 | 10.488,054872 | +0,02% |
| 2009-03-24 | 10.486,336278 | +0,02% |
| 2009-03-23 | 10.484,604870 | +0,05% |
| 2009-03-20 | 10.479,461917 | +0,02% |
| 2009-03-19 | 10.477,743322 | +0,02% |
| 2009-03-18 | 10.476,024733 | +0,02% |
| 2009-03-17 | 10.474,306145 | +0,02% |
| 2009-03-16 | 10.472,574736 | +0,05% |
| 2009-03-13 | 10.467,431783 | +0,02% |
| 2009-03-12 | 10.465,713194 | +0,02% |
| 2009-03-11 | 10.463,994605 | +0,02% |
| 2009-03-10 | 10.462,276016 | +0,02% |
| 2009-03-09 | 10.460,544608 | +0,05% |
| 2009-03-06 | 10.455,401655 | +0,02% |
| 2009-03-05 | 10.453,683066 | +0,02% |
| 2009-03-04 | 10.451,964477 | +0,02% |
| 2009-03-03 | 10.450,275309 | +0,02% |
| 2009-03-02 | 10.448,497380 | +0,05% |
| 2009-02-27 | 10.443,354470 | +0,02% |
| 2009-02-26 | 10.441,635924 | +0,02% |
| 2009-02-25 | 10.439,917384 | +0,02% |
| 2009-02-24 | 10.438,198838 | +0,02% |
| 2009-02-23 | 10.436,468142 | +0,05% |
| 2009-02-20 | 10.431,612214 | +0,02% |
| 2009-02-19 | 10.430,037269 | +0,02% |
| 2009-02-18 | 10.428,462313 | +0,02% |
| 2009-02-17 | 10.426,887357 | +0,02% |
| 2009-02-16 | 10.425,300054 | +0,05% |
| 2009-02-13 | 10.420,336776 | +0,02% |
| 2009-02-12 | 10.418,511057 | +0,02% |
| 2009-02-11 | 10.416,685348 | +0,02% |
| 2009-02-10 | 10.414,859640 | +0,02% |
| 2009-02-09 | 10.413,069786 | +0,05% |
| 2009-02-06 | 10.407,604977 | +0,02% |
| 2009-02-05 | 10.405,779258 | +0,02% |
| 2009-02-04 | 10.403,953533 | +0,02% |
| 2009-02-03 | 10.402,157224 | +0,02% |
| 2009-02-02 | 10.400,319248 | +0,05% |
| 2009-01-30 | 10.394,854487 | +0,02% |
| 2009-01-29 | 10.393,028799 | +0,02% |
| 2009-01-28 | 10.391,203112 | +0,02% |
| 2009-01-27 | 10.389,377431 | +0,02% |
| 2009-01-26 | 10.387,539449 | +0,05% |
| 2009-01-23 | 10.382,074683 | +0,02% |
| 2009-01-22 | 10.380,249001 | +0,02% |
| 2009-01-21 | 10.378,423314 | +0,02% |
| 2009-01-20 | 10.376,597263 | +0,02% |
| 2009-01-19 | 10.374,758204 | +0,05% |
| 2009-01-16 | 10.369,293084 | +0,02% |
| 2009-01-15 | 10.367,467027 | +0,02% |
| 2009-01-14 | 10.365,640981 | +0,02% |
| 2009-01-13 | 10.363,814941 | +0,02% |
| 2009-01-12 | 10.361,975883 | +0,05% |
| 2009-01-09 | 10.356,510741 | +0,02% |
| 2009-01-08 | 10.354,684700 | -0,03% |
| 2009-01-07 | 10.357,858654 | +0,01% |
| 2009-01-06 | 10.357,061885 | +0,13% |
| 2008-12-31 | 10.343,105871 | +0,01% |
| 2008-12-30 | 10.342,279874 | +0,01% |
| 2008-12-29 | 10.341,421578 | +0,05% |
| 2008-12-23 | 10.336,497504 | +0,03% |
| 2008-12-22 | 10.333,664327 | +0,04% |
| 2008-12-20 | 10.330,018428 | -0,06% |
| 2008-12-19 | 10.336,192066 | -0,13% |
| 2008-12-18 | 10.349,365704 | +0,08% |
| 2008-12-17 | 10.341,539337 | +0,01% |
| 2008-12-16 | 10.340,712985 | +0,04% |
| 2008-12-15 | 10.336,872979 | -0,10% |
| 2008-12-12 | 10.347,407537 | +0,07% |
| 2008-12-11 | 10.340,581181 | -0,01% |
| 2008-12-10 | 10.341,754819 | +0,09% |
| 2008-12-09 | 10.332,928098 | +0,03% |
| 2008-12-08 | 10.330,087020 | -0,07% |
| 2008-12-05 | 10.337,621225 | +0,05% |
| 2008-12-04 | 10.332,794504 | +0,12% |
| 2008-12-03 | 10.319,967777 | -0,20% |
| 2008-12-02 | 10.340,170526 | +0,06% |
| 2008-12-01 | 10.334,329614 | +0,03% |
| 2008-11-28 | 10.330,863856 | +0,02% |
| 2008-11-27 | 10.329,037199 | -0,02% |
| 2008-11-26 | 10.331,210527 | +0,11% |
| 2008-11-25 | 10.319,383506 | +0,13% |
| 2008-11-24 | 10.305,541522 | -0,04% |
| 2008-11-21 | 10.310,075422 | -0,19% |
| 2008-11-20 | 10.329,248396 | +0,19% |
| 2008-11-19 | 10.309,421369 | +0,32% |
| 2008-11-18 | 10.276,594359 | +0,02% |
| 2008-11-17 | 10.274,752370 | +0,13% |
| 2008-11-14 | 10.261,286259 | -0,08% |
| 2008-11-13 | 10.269,459244 | -0,08% |
| 2008-11-12 | 10.277,632223 | -0,03% |
| 2008-11-11 | 10.280,805191 | +0,09% |
| 2008-11-10 | 10.271,963213 | -0,05% |
| 2008-11-07 | 10.277,497107 | -0,14% |
| 2008-11-06 | 10.291,670086 | +0,11% |
| 2008-11-05 | 10.280,843055 | +0,07% |
| 2008-11-04 | 10.274,045412 | +0,14% |
| 2008-11-03 | 10.259,203568 | -0,05% |
| 2008-10-31 | 10.264,737499 | +0,22% |
| 2008-10-30 | 10.241,910537 | +0,14% |
| 2008-10-29 | 10.228,083554 | +0,01% |
| 2008-10-28 | 10.227,256576 | -0,09% |
| 2008-10-27 | 10.236,399861 | -0,01% |
| 2008-10-22 | 10.237,296839 | -14,05% |
| 2008-10-21 | 11.910,471988 | +16,61% |
| 2008-10-20 | 10.213,641822 | +0,04% |
| 2008-10-18 | 10.209,997429 | +0,07% |
| 2008-10-17 | 10.203,172572 | -0,05% |
| 2008-10-16 | 10.208,347726 | 0,00% |
| 2008-10-15 | 10.208,522880 | +0,21% |
| 2008-10-14 | 10.186,698018 | -0,10% |
| 2008-10-13 | 10.196,862549 | +0,05% |
| 2008-10-10 | 10.191,398613 | +0,15% |
| 2008-10-09 | 10.176,573761 | +0,02% |
| 2008-10-08 | 10.174,748904 | -0,26% |
| 2008-10-07 | 10.200,924058 | -0,08% |
| 2008-10-06 | 10.209,088584 | -0,04% |
| 2008-10-03 | 10.213,624642 | +0,11% |
| 2008-10-02 | 10.202,329255 | +0,19% |
| 2008-10-01 | 10.183,004436 | -0,25% |
| 2008-09-30 | 10.208,179600 | +0,03% |
| 2008-09-29 | 10.205,344212 | +0,17% |
| 2008-09-26 | 10.187,880307 | +0,01% |
| 2008-09-25 | 10.187,055478 | -0,02% |
| 2008-09-24 | 10.189,230658 | +0,11% |
| 2008-09-23 | 10.178,405828 | +0,02% |
| 2008-09-22 | 10.176,570434 | +0,12% |
| 2008-09-19 | 10.164,106520 | -0,05% |
| 2008-09-18 | 10.169,281706 | +0,02% |
| 2008-09-17 | 10.167,456876 | -0,16% |
| 2008-09-16 | 10.183,632046 | +0,01% |
| 2008-09-15 | 10.182,796652 | +0,12% |
| 2008-09-12 | 10.170,332748 | -0,01% |
| 2008-09-11 | 10.171,507923 | -0,02% |
| 2008-09-10 | 10.173,683093 | +0,10% |
| 2008-09-09 | 10.163,858279 | +0,05% |
| 2008-09-08 | 10.159,022880 | -0,08% |
| 2008-09-05 | 10.167,558970 | -0,06% |
| 2008-09-04 | 10.173,734146 | +0,09% |
| 2008-09-03 | 10.164,909321 | 0,00% |
| 2008-09-02 | 10.165,113960 | -0,06% |
| 2008-09-01 | 10.171,278647 | +0,19% |
| 2008-08-29 | 10.151,814769 | +0,02% |
| 2008-08-28 | 10.149,989972 | +0,02% |
| 2008-08-27 | 10.148,165174 | -0,03% |
| 2008-08-26 | 10.151,340387 | +0,09% |
| 2008-08-25 | 10.142,505062 | +0,00% |
| 2008-08-22 | 10.142,041190 | -0,02% |
| 2008-08-21 | 10.144,211137 | -0,06% |
| 2008-08-19 | 10.150,566797 | +0,08% |
| 2008-08-18 | 10.142,731478 | +0,05% |
| 2008-08-15 | 10.137,267606 | -0,08% |
| 2008-08-14 | 10.145,442803 | -0,06% |
| 2008-08-13 | 10.151,618005 | +0,11% |
| 2008-08-12 | 10.140,793213 | +0,13% |
| 2008-08-11 | 10.127,957904 | -0,04% |
| 2008-08-08 | 10.132,494027 | -0,05% |
| 2008-08-07 | 10.137,669224 | +0,18% |
| 2008-08-06 | 10.119,844421 | +0,01% |
| 2008-08-05 | 10.119,019628 | +0,02% |
| 2008-08-04 | 10.117,213773 | -0,02% |
| 2008-08-01 | 10.118,749928 | +0,13% |
| 2008-07-31 | 10.105,925162 | -0,03% |
| 2008-07-30 | 10.109,100391 | +0,02% |
| 2008-07-29 | 10.107,275631 | +0,13% |
| 2008-07-28 | 10.094,440397 | -0,15% |
| 2008-07-25 | 10.109,976547 | +0,17% |
| 2008-07-24 | 10.093,151771 | +0,02% |
| 2008-07-23 | 10.091,327005 | +0,03% |
| 2008-07-22 | 10.088,502229 | +0,02% |
| 2008-07-21 | 10.086,667006 | +0,10% |
| 2008-07-18 | 10.076,203150 | +0,11% |
| 2008-07-17 | 10.065,378379 | 0,00% |
| 2008-07-16 | 10.065,553608 | +0,01% |
| 2008-07-15 | 10.064,728842 | -0,07% |
| 2008-07-14 | 10.071,893620 | -0,07% |
| 2008-07-11 | 10.079,429769 | +0,04% |
| 2008-07-10 | 10.075,604993 | +0,14% |
| 2008-07-09 | 10.061,780222 | -0,04% |
| 2008-07-08 | 10.065,955456 | +0,05% |
| 2008-07-07 | 10.061,120223 | +0,11% |
| 2008-07-04 | 10.049,656372 | -0,02% |
| 2008-07-03 | 10.051,831601 | -0,01% |
| 2008-07-02 | 10.053,033615 | +0,36% |
| 2008-07-01 | 10.017,208871 | -0,35% |
| 2008-06-30 | 10.052,373729 | -0,09% |
| 2008-06-27 | 10.061,909905 | +0,07% |
| 2008-06-26 | 10.055,085161 | -0,01% |
| 2008-06-25 | 10.056,260417 | +0,01% |
| 2008-06-24 | 10.055,435667 | -0,10% |
| 2008-06-23 | 10.065,600530 | +0,00% |
| 2008-06-20 | 10.065,136701 | -0,20% |
| 2008-06-19 | 10.085,311962 | +0,02% |
| 2008-06-18 | 10.083,487207 | -0,10% |
| 2008-06-17 | 10.093,662474 | +0,16% |
| 2008-06-16 | 10.077,827326 | +0,06% |
| 2008-06-13 | 10.071,363502 | -0,26% |
| 2008-06-12 | 10.097,538753 | +0,06% |
| 2008-06-11 | 10.091,714009 | +0,06% |
| 2008-06-10 | 10.085,889264 | -0,27% |
| 2008-06-09 | 10.113,054122 | +0,07% |
| 2008-06-06 | 10.105,590298 | -0,05% |
| 2008-06-05 | 10.110,765554 | +0,10% |
| 2008-06-04 | 10.100,940810 | -0,21% |
| 2008-06-03 | 10.122,142824 | +0,10% |
| 2008-06-02 | 10.112,307762 | +0,19% |
| 2008-05-30 | 10.092,843960 | +0,23% |
| 2008-05-29 | 10.070,019248 | +0,09% |
| 2008-05-28 | 10.061,194525 | +0,07% |
| 2008-05-27 | 10.054,369984 | -0,25% |
| 2008-05-26 | 10.079,535432 | +0,23% |
| 2008-05-23 | 10.056,071811 | 0,00% |
| 2008-05-22 | 10.056,247271 | -0,27% |
| 2008-05-21 | 10.083,422714 | +0,13% |
| 2008-05-20 | 10.070,598184 | +0,03% |
| 2008-05-19 | 10.067,763636 | +0,07% |
| 2008-05-16 | 10.060,300011 | +0,09% |
| 2008-05-15 | 10.051,475459 | +0,03% |
| 2008-05-14 | 10.048,650919 | +0,08% |
| 2008-05-13 | 10.040,811368 | -0,05% |
| 2008-05-09 | 10.045,528194 | -0,06% |
| 2008-05-08 | 10.051,703654 | +0,04% |
| 2008-05-07 | 10.047,879113 | 0,00% |
| 2008-05-06 | 10.048,081250 | +0,25% |
| 2008-05-05 | 10.023,236819 | +0,00% |
| 2008-04-30 | 10.023,134140 | -0,10% |
| 2008-04-29 | 10.033,309782 | +0,05% |
| 2008-04-28 | 10.028,480629 | +0,04% |
| 2008-04-26 | 10.024,836739 | +0,10% |
| 2008-04-25 | 10.015,012391 | +0,05% |
| 2008-04-24 | 10.010,188043 | -0,02% |
| 2008-04-23 | 10.012,363695 | -0,22% |
| 2008-04-22 | 10.034,539348 | +0,20% |
| 2008-04-21 | 10.014,705389 | +0,03% |
| 2008-04-18 | 10.011,241956 | +0,10% |
| 2008-04-17 | 10.001,417603 | +0,11% |
| 2008-04-16 | 9.990,593255 | +0,08% |
| 2008-04-15 | 9.982,768908 | -0,24% |
| 2008-04-14 | 10.006,934944 | +0,15% |
| 2008-04-11 | 9.991,471511 | -0,03% |
| 2008-04-10 | 9.994,647169 | -0,17% |
| 2008-04-09 | 10.011,822821 | +0,05% |
| 2008-04-08 | 10.006,998468 | +0,02% |
| 2008-04-07 | 10.005,164510 | -0,05% |
| 2008-04-04 | 10.009,701077 | +0,22% |
| 2008-04-03 | 9.987,876729 | +0,47% |
| 2008-04-02 | 9.941,079166 | +0,02% |
| 2008-04-01 | 9.939,303391 | -0,13% |
| 2008-03-31 | 9.952,470499 | -0,01% |
| 2008-03-28 | 9.953,007420 | -0,01% |
| 2008-03-27 | 9.954,183431 | +0,12% |
| 2008-03-26 | 9.942,359436 | +0,08% |
| 2008-03-25 | 9.934,522087 | +0,07% |
| 2008-03-21 | 9.927,239465 | -0,14% |
| 2008-03-20 | 9.941,415471 | +0,34% |
| 2008-03-19 | 9.907,591477 | -0,15% |
| 2008-03-18 | 9.922,767488 | -0,08% |
| 2008-03-17 | 9.930,934580 | +0,13% |
| 2008-03-14 | 9.918,471506 | -0,26% |
| 2008-03-13 | 9.944,647512 | +0,29% |
| 2008-03-12 | 9.915,823523 | +0,01% |
| 2008-03-11 | 9.914,999529 | -0,08% |
| 2008-03-10 | 9.923,166631 | -0,19% |
| 2008-03-07 | 9.941,703557 | +0,17% |
| 2008-03-06 | 9.924,879563 | -0,05% |
| 2008-03-05 | 9.930,055569 | -0,04% |
| 2008-03-04 | 9.934,258322 | -0,11% |
| 2008-03-03 | 9.945,425483 | -0,23% |
| 2008-02-29 | 9.967,962426 | -0,09% |
| 2008-02-28 | 9.977,138448 | +0,17% |
| 2008-02-27 | 9.960,314469 | +0,20% |
| 2008-02-26 | 9.940,490502 | +0,02% |
| 2008-02-25 | 9.938,657653 | -0,04% |
| 2008-02-22 | 9.942,194605 | -0,16% |
| 2008-02-21 | 9.958,370617 | -0,09% |
| 2008-02-20 | 9.967,546649 | +0,20% |
| 2008-02-19 | 9.947,854594 | -0,18% |
| 2008-02-18 | 9.966,153662 | +0,06% |
| 2008-02-15 | 9.960,086350 | +0,07% |
| 2008-02-14 | 9.953,394284 | +0,37% |
| 2008-02-13 | 9.916,702957 | +0,09% |
| 2008-02-12 | 9.908,011630 | +0,02% |
| 2008-02-11 | 9.906,311443 | -0,02% |
| 2008-02-08 | 9.908,246328 | +0,09% |
| 2008-02-07 | 9.899,555001 | -0,67% |
| 2008-02-06 | 9.965,863674 | +0,04% |
| 2008-02-05 | 9.962,172352 | +0,08% |
| 2008-02-04 | 9.954,498939 | +0,14% |
| 2008-02-01 | 9.940,433846 | -0,08% |
| 2008-01-31 | 9.948,742540 | +0,25% |
| 2008-01-30 | 9.924,051235 | +0,07% |
| 2008-01-29 | 9.917,359929 | -0,23% |
| 2008-01-28 | 9.940,659790 | +0,55% |
| 2008-01-25 | 9.886,594702 | -0,04% |
| 2008-01-24 | 9.890,903396 | -0,20% |
| 2008-01-23 | 9.911,212085 | -0,37% |
| 2008-01-22 | 9.947,520780 | -0,27% |
| 2008-01-21 | 9.974,820646 | -0,23% |
| 2008-01-18 | 9.997,755558 | +0,18% |
| 2008-01-17 | 9.980,064247 | -0,74% |
| 2008-01-16 | 10.054,372936 | -0,05% |
| 2008-01-15 | 10.059,681625 | -0,30% |
| 2008-01-14 | 10.089,981502 | -0,12% |
| 2008-01-11 | 10.101,916403 | -0,02% |
| 2008-01-10 | 10.104,225103 | +0,28% |
| 2008-01-09 | 10.075,533792 | +0,36% |
| 2008-01-08 | 10.039,842487 | -0,22% |
| 2008-01-07 | 10.062,142347 | -0,40% |
| 2008-01-04 | 10.102,077265 | +0,05% |
| 2008-01-03 | 10.097,412718 | -0,22% |
| 2008-01-02 | 10.119,708255 | +0,07% |
| 2007-12-29 | 10.112,956281 | -0,14% |
| 2007-12-28 | 10.127,264997 | +0,38% |
| 2007-12-27 | 10.088,556136 | +0,08% |
| 2007-12-22 | 10.080,117271 | +0,07% |
| 2007-12-21 | 10.073,425987 | +0,13% |
| 2007-12-20 | 10.060,734698 | -0,14% |
| 2007-12-19 | 10.075,043414 | -0,46% |
| 2007-12-18 | 10.121,352124 | -0,26% |
| 2007-12-17 | 10.147,652054 | -0,38% |
| 2007-12-14 | 10.186,586972 | -0,07% |
| 2007-12-13 | 10.193,895693 | -0,75% |
| 2007-12-12 | 10.271,204403 | -0,11% |
| 2007-12-11 | 10.282,513125 | -0,08% |
| 2007-12-10 | 10.290,813039 | +0,20% |
| 2007-12-07 | 10.270,747972 | +0,57% |
| 2007-12-06 | 10.212,056678 | +0,03% |
| 2007-12-05 | 10.209,365399 | -0,35% |
| 2007-12-04 | 10.245,700857 | +0,39% |
| 2007-12-03 | 10.206,000846 | +0,05% |
| 2007-11-30 | 10.200,935785 | +0,68% |
| 2007-11-29 | 10.132,244512 | +0,25% |
| 2007-11-28 | 10.106,553249 | +0,02% |
| 2007-11-27 | 10.104,861981 | +0,39% |
| 2007-11-26 | 10.065,161960 | +0,11% |
| 2007-11-23 | 10.054,096909 | -0,51% |
| 2007-11-22 | 10.105,405636 | +0,07% |
| 2007-11-21 | 10.098,714373 | +0,03% |
| 2007-11-20 | 10.096,023105 | +0,30% |
| 2007-11-19 | 10.066,323089 | -0,11% |
| 2007-11-16 | 10.077,258028 | +0,14% |
| 2007-11-15 | 10.063,566765 | +0,79% |
| 2007-11-14 | 9.984,875492 | -0,04% |
| 2007-11-13 | 9.989,184223 | -0,27% |
| 2007-11-12 | 10.016,484207 | -0,41% |
| 2007-11-09 | 10.057,419162 | -0,40% |
| 2007-11-08 | 10.097,727889 | +0,11% |
| 2007-11-07 | 10.087,036615 | -0,08% |
| 2007-11-06 | 10.095,372052 | -0,24% |
| 2007-11-05 | 10.119,663385 | +0,14% |
| 2007-10-31 | 10.105,224567 | -0,27% |
| 2007-10-30 | 10.132,533315 | +1,16% |
| 2007-10-29 | 10.016,837714 | +0,03% |
| 2007-10-27 | 10.013,459576 | +0,40% |
| 2007-10-26 | 9.973,768318 | -0,11% |
| 2007-10-25 | 9.985,077072 | -0,10% |
| 2007-10-24 | 9.995,372759 | +0,07% |
| 2007-10-20 | 9.988,620828 | -0,14% |
| 2007-10-19 | 10.002,929587 | +0,23% |
| 2007-10-18 | 9.980,238335 | -0,32% |
| 2007-10-17 | 10.012,547088 | -0,36% |
| 2007-10-16 | 10.048,855842 | +0,03% |
| 2007-10-15 | 10.046,155879 | +0,25% |
| 2007-10-12 | 10.021,090839 | -0,04% |
| 2007-10-11 | 10.025,399598 | +0,14% |
| 2007-10-10 | 10.011,708346 | -0,17% |
| 2007-10-09 | 10.029,017100 | +0,02% |
| 2007-10-08 | 10.027,317143 | -0,09% |
| 2007-10-05 | 10.036,252103 | -0,05% |
| 2007-10-04 | 10.041,560851 | +0,21% |
| 2007-10-03 | 10.020,869609 | +0,46% |
| 2007-10-02 | 9.975,205143 | +0,08% |
| 2007-10-01 | 9.967,505245 | +0,03% |
| 2007-09-28 | 9.964,440231 | +0,49% |
| 2007-09-27 | 9.915,748996 | -0,26% |
| 2007-09-26 | 9.942,057770 | +0,02% |
| 2007-09-25 | 9.940,366379 | -0,12% |
| 2007-09-24 | 9.952,665977 | -0,41% |
| 2007-09-21 | 9.993,600787 | +0,50% |
| 2007-09-20 | 9.943,909396 | +0,67% |
| 2007-09-19 | 9.878,217994 | -0,27% |
| 2007-09-18 | 9.904,526603 | -0,06% |
| 2007-09-17 | 9.910,826201 | +0,08% |
| 2007-09-14 | 9.902,761017 | +0,29% |
| 2007-09-13 | 9.874,069626 | +0,39% |
| 2007-09-12 | 9.835,378224 | -0,12% |
| 2007-09-11 | 9.847,686827 | -0,62% |
| 2007-09-10 | 9.908,986425 | +0,29% |
| 2007-09-07 | 9.879,921257 | -0,66% |
| 2007-09-06 | 9.945,229844 | 0,00% |
| 2007-09-05 | 9.945,538458 | -0,27% |
| 2007-09-04 | 9.972,873799 | +0,22% |
| 2007-09-03 | 9.951,173467 | +0,55% |
| 2007-08-31 | 9.897,108303 | +0,31% |
| 2007-08-30 | 9.866,416934 | -0,43% |
| 2007-08-29 | 9.908,725548 | -0,09% |
| 2007-08-28 | 9.918,034178 | +0,06% |
| 2007-08-27 | 9.912,333835 | +0,18% |
| 2007-08-24 | 9.894,268683 | +0,51% |
| 2007-08-23 | 9.843,577308 | -0,11% |
| 2007-08-22 | 9.854,885932 | +1,22% |
| 2007-08-21 | 9.736,181100 | -0,51% |
| 2007-08-17 | 9.786,429051 | +0,12% |
| 2007-08-16 | 9.774,737681 | -0,06% |
| 2007-08-15 | 9.781,046306 | +0,25% |
| 2007-08-14 | 9.756,354931 | -0,59% |
| 2007-08-13 | 9.814,654588 | -0,67% |
| 2007-08-10 | 9.880,589431 | +0,61% |
| 2007-08-09 | 9.820,898050 | +0,40% |
| 2007-08-08 | 9.782,206680 | +0,27% |
| 2007-08-07 | 9.755,515305 | -0,36% |
| 2007-08-06 | 9.790,814968 | +0,56% |
| 2007-08-03 | 9.736,749804 | -0,27% |
| 2007-08-02 | 9.763,085220 | 0,00% |
| 2007-08-01 | 9.763,393861 | +0,10% |
| 2007-07-31 | 9.753,702512 | -0,03% |
| 2007-07-30 | 9.757,002234 | -0,77% |
| 2007-07-27 | 9.832,937092 | -0,25% |
| 2007-07-26 | 9.857,245733 | -0,47% |
| 2007-07-25 | 9.903,554385 | +0,32% |
| 2007-07-24 | 9.871,863031 | -0,27% |
| 2007-07-23 | 9.898,162758 | +0,25% |
| 2007-07-20 | 9.873,097616 | -0,37% |
| 2007-07-19 | 9.909,406252 | -0,40% |
| 2007-07-18 | 9.948,714898 | -0,57% |
| 2007-07-17 | 10.006,023555 | +0,10% |
| 2007-07-16 | 9.996,323276 | +0,83% |
| 2007-07-13 | 9.914,258135 | +0,25% |
| 2007-07-12 | 9.889,566781 | -0,70% |
| 2007-07-11 | 9.958,875422 | +0,14% |
| 2007-07-10 | 9.945,184073 | +0,18% |
| 2007-07-09 | 9.927,483806 | -0,38% |
| 2007-07-06 | 9.965,418653 | +0,42% |
| 2007-07-05 | 9.923,727300 | +0,16% |
| 2007-07-04 | 9.908,035946 | -0,29% |
| 2007-07-03 | 9.936,371356 | +0,26% |
| 2007-07-02 | 9.910,671147 | +0,36% |
| 2007-06-29 | 9.875,606032 | +0,26% |
| 2007-06-28 | 9.849,914689 | -0,29% |
| 2007-06-27 | 9.878,223357 | +0,03% |
| 2007-06-26 | 9.875,531864 | -0,16% |
| 2007-06-25 | 9.891,831151 | -0,19% |
| 2007-06-22 | 9.910,765876 | -0,30% |
| 2007-06-21 | 9.941,074383 | +0,01% |
| 2007-06-20 | 9.940,382879 | -0,33% |
| 2007-06-19 | 9.973,691381 | +0,36% |
| 2007-06-18 | 9.937,990679 | +0,55% |
| 2007-06-15 | 9.883,925387 | +0,21% |
| 2007-06-14 | 9.863,233894 | -0,27% |
| 2007-06-13 | 9.889,542401 | +0,06% |
| 2007-06-12 | 9.883,850892 | -0,79% |
| 2007-06-08 | 9.962,084909 | -0,25% |
| 2007-06-07 | 9.987,393411 | +0,05% |
| 2007-06-06 | 9.982,728703 | -0,09% |
| 2007-06-05 | 9.992,037199 | +0,16% |
| 2007-06-04 | 9.976,336465 | +0,46% |
| 2007-06-01 | 9.930,271206 | -0,11% |
| 2007-05-31 | 9.941,579734 | +0,18% |
| 2007-05-30 | 9.923,888257 | +0,57% |
| 2007-05-29 | 9.867,183040 | -0,72% |
| 2007-05-25 | 9.938,430878 | +0,40% |
| 2007-05-24 | 9.898,739406 | -0,09% |
| 2007-05-23 | 9.908,047930 | +0,25% |
| 2007-05-22 | 9.883,356453 | +0,65% |
| 2007-05-21 | 9.819,655820 | -0,23% |
| 2007-05-18 | 9.842,590550 | +0,10% |
| 2007-05-17 | 9.832,899079 | +0,03% |
| 2007-05-16 | 9.830,207607 | +0,05% |
| 2007-05-15 | 9.825,516130 | +0,13% |
| 2007-05-14 | 9.812,815487 | +0,01% |
| 2007-05-11 | 9.811,750228 | -0,21% |
| 2007-05-10 | 9.832,058751 | -0,22% |
| 2007-05-09 | 9.853,367274 | +0,02% |
| 2007-05-08 | 9.851,675802 | +0,57% |
| 2007-05-07 | 9.795,975165 | +0,17% |
| 2007-05-04 | 9.778,909900 | +0,26% |
| 2007-05-03 | 9.753,218407 | +0,03% |
| 2007-05-02 | 9.750,508727 | -0,19% |
| 2007-04-27 | 9.769,069706 | +0,17% |
| 2007-04-26 | 9.752,378256 | +0,04% |
| 2007-04-25 | 9.748,686816 | -0,22% |
| 2007-04-24 | 9.769,995355 | +0,06% |
| 2007-04-23 | 9.764,299357 | +0,03% |
| 2007-04-21 | 9.760,921016 | +0,12% |
| 2007-04-20 | 9.749,229566 | -0,36% |
| 2007-04-19 | 9.784,538115 | +0,10% |
| 2007-04-18 | 9.774,846665 | +0,13% |
| 2007-04-17 | 9.762,155226 | +0,58% |
| 2007-04-16 | 9.705,454658 | -0,30% |
| 2007-04-13 | 9.734,389431 | -0,18% |
| 2007-04-12 | 9.751,697980 | -0,01% |
| 2007-04-11 | 9.753,006525 | +0,12% |
| 2007-04-10 | 9.741,301409 | +0,07% |
| 2007-04-06 | 9.734,549290 | -0,04% |
| 2007-04-05 | 9.738,857840 | +0,72% |
| 2007-04-04 | 9.669,166390 | +0,28% |
| 2007-04-03 | 9.642,474913 | -0,17% |
| 2007-04-02 | 9.658,774436 | +0,21% |
| 2007-03-30 | 9.638,709225 | -0,01% |
| 2007-03-29 | 9.640,017801 | -0,14% |
| 2007-03-28 | 9.653,326389 | -0,42% |
| 2007-03-27 | 9.693,634965 | +0,14% |
| 2007-03-26 | 9.679,934483 | +0,21% |
| 2007-03-23 | 9.659,869277 | +0,29% |
| 2007-03-22 | 9.632,177859 | +0,28% |
| 2007-03-21 | 9.605,486436 | +0,34% |
| 2007-03-20 | 9.572,795018 | +0,09% |
| 2007-03-19 | 9.564,085477 | -0,63% |
| 2007-03-14 | 9.624,646483 | +0,33% |
| 2007-03-13 | 9.592,955060 | +0,02% |
| 2007-03-12 | 9.591,259115 | +0,04% |
| 2007-03-10 | 9.587,880795 | +0,26% |
| 2007-03-09 | 9.563,189377 | +0,30% |
| 2007-03-08 | 9.534,497948 | +0,27% |
| 2007-03-07 | 9.508,806530 | -0,08% |
| 2007-03-06 | 9.516,115112 | -0,43% |
| 2007-03-05 | 9.557,414630 | +0,14% |
| 2007-03-02 | 9.544,368286 | -0,53% |
| 2007-03-01 | 9.595,624519 | -1,18% |
| 2007-02-28 | 9.709,880747 | +0,32% |
| 2007-02-27 | 9.679,136980 | +0,17% |
| 2007-02-26 | 9.662,279456 | +0,01% |
| 2007-02-23 | 9.661,161890 | -0,33% |
| 2007-02-22 | 9.693,418118 | +0,11% |
| 2007-02-21 | 9.682,674350 | +0,01% |
| 2007-02-20 | 9.681,930583 | – |