Aktuális árfolyam
11.200,0000
2010-02-23
Eszközérték
683 M
Forint
Hozam (Összes)
+11,98%
Évesített hozam (CAGR)
+3,84%
Maximum ár
11.200,0000
Minimum ár
9.853,1795
Volatilitás
3,43%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-02-23 | 11.200,000000 | +0,37% |
| 2010-02-22 | 11.158,381700 | +0,04% |
| 2010-02-19 | 11.153,918600 | +0,02% |
| 2010-02-18 | 11.151,430800 | +0,01% |
| 2010-02-17 | 11.149,943100 | +0,01% |
| 2010-02-16 | 11.148,455300 | +0,01% |
| 2010-02-15 | 11.146,967800 | +0,05% |
| 2010-02-12 | 11.141,505000 | +0,01% |
| 2010-02-11 | 11.140,017300 | +0,01% |
| 2010-02-10 | 11.138,529700 | +0,01% |
| 2010-02-09 | 11.137,042100 | +0,01% |
| 2010-02-08 | 11.135,554600 | +0,05% |
| 2010-02-05 | 11.130,092100 | +0,01% |
| 2010-02-04 | 11.128,604600 | +0,01% |
| 2010-02-03 | 11.127,117000 | +0,01% |
| 2010-02-02 | 11.125,629400 | +0,02% |
| 2010-02-01 | 11.123,141700 | +0,04% |
| 2010-01-29 | 11.118,677300 | +0,38% |
| 2010-01-28 | 11.076,189600 | +0,01% |
| 2010-01-27 | 11.074,702000 | +0,02% |
| 2010-01-26 | 11.072,214300 | +0,46% |
| 2010-01-25 | 11.021,726600 | +0,04% |
| 2010-01-22 | 11.017,263600 | +0,66% |
| 2010-01-21 | 10.944,775900 | +0,01% |
| 2010-01-20 | 10.943,288200 | +0,01% |
| 2010-01-19 | 10.941,800500 | +0,01% |
| 2010-01-18 | 10.940,312800 | +0,05% |
| 2010-01-15 | 10.934,849300 | +0,01% |
| 2010-01-14 | 10.933,361400 | +0,01% |
| 2010-01-13 | 10.931,873600 | +0,01% |
| 2010-01-12 | 10.930,385900 | +0,01% |
| 2010-01-11 | 10.928,898300 | +0,05% |
| 2010-01-08 | 10.923,435600 | +0,01% |
| 2010-01-07 | 10.921,948000 | +0,01% |
| 2010-01-06 | 10.920,460400 | +0,01% |
| 2010-01-05 | 10.918,972800 | +0,02% |
| 2010-01-04 | 10.916,485300 | +0,05% |
| 2009-12-31 | 10.910,534800 | +0,02% |
| 2009-12-30 | 10.908,047200 | +0,01% |
| 2009-12-29 | 10.906,559600 | +0,01% |
| 2009-12-28 | 10.905,072100 | +0,07% |
| 2009-12-23 | 10.897,633800 | +0,02% |
| 2009-12-22 | 10.895,146100 | +0,02% |
| 2009-12-21 | 10.892,658400 | +0,03% |
| 2009-12-19 | 10.889,683100 | +0,01% |
| 2009-12-18 | 10.888,195400 | +0,01% |
| 2009-12-17 | 10.886,707700 | +0,02% |
| 2009-12-16 | 10.884,220100 | +0,01% |
| 2009-12-15 | 10.882,732400 | +0,01% |
| 2009-12-14 | 10.881,244400 | +0,04% |
| 2009-12-11 | 10.876,781500 | +0,01% |
| 2009-12-10 | 10.875,293900 | +0,02% |
| 2009-12-09 | 10.872,806300 | +0,01% |
| 2009-12-08 | 10.871,318700 | +0,01% |
| 2009-12-07 | 10.869,827700 | +0,05% |
| 2009-12-04 | 10.864,354600 | +0,01% |
| 2009-12-03 | 10.862,863600 | +0,01% |
| 2009-12-02 | 10.861,372600 | +0,01% |
| 2009-12-01 | 10.859,881600 | +0,01% |
| 2009-11-30 | 10.858,391500 | +0,05% |
| 2009-11-27 | 10.852,918300 | +0,01% |
| 2009-11-26 | 10.851,427300 | +0,01% |
| 2009-11-25 | 10.849,936200 | +0,01% |
| 2009-11-24 | 10.848,445200 | +0,02% |
| 2009-11-23 | 10.845,954200 | +0,07% |
| 2009-11-20 | 10.838,839200 | +0,02% |
| 2009-11-19 | 10.836,912600 | -0,01% |
| 2009-11-18 | 10.837,985800 | +0,02% |
| 2009-11-17 | 10.836,059100 | +0,02% |
| 2009-11-16 | 10.834,132400 | +0,05% |
| 2009-11-13 | 10.828,352400 | +0,03% |
| 2009-11-12 | 10.825,425700 | +0,01% |
| 2009-11-11 | 10.824,499000 | +0,02% |
| 2009-11-10 | 10.822,572300 | +0,02% |
| 2009-11-09 | 10.820,645600 | +0,06% |
| 2009-11-06 | 10.813,865500 | +0,02% |
| 2009-11-05 | 10.811,938800 | +0,02% |
| 2009-11-04 | 10.810,012100 | +0,03% |
| 2009-11-03 | 10.807,085400 | +0,01% |
| 2009-11-02 | 10.806,158700 | +0,07% |
| 2009-10-30 | 10.798,377600 | +0,02% |
| 2009-10-29 | 10.796,451000 | +0,02% |
| 2009-10-28 | 10.794,524300 | +0,01% |
| 2009-10-27 | 10.793,597600 | +0,01% |
| 2009-10-26 | 10.792,670900 | +0,07% |
| 2009-10-22 | 10.784,964100 | +0,01% |
| 2009-10-21 | 10.784,037500 | +0,02% |
| 2009-10-20 | 10.782,110800 | +0,10% |
| 2009-10-19 | 10.771,184100 | +0,08% |
| 2009-10-16 | 10.762,403600 | +0,02% |
| 2009-10-15 | 10.760,476800 | +0,03% |
| 2009-10-14 | 10.757,550000 | +0,01% |
| 2009-10-13 | 10.756,623100 | +0,02% |
| 2009-10-12 | 10.754,696300 | +0,05% |
| 2009-10-09 | 10.748,915800 | +0,03% |
| 2009-10-08 | 10.745,989000 | +0,02% |
| 2009-10-07 | 10.744,062200 | +0,12% |
| 2009-10-06 | 10.731,130500 | -0,10% |
| 2009-10-05 | 10.742,198800 | +0,06% |
| 2009-10-02 | 10.735,403600 | +0,04% |
| 2009-10-01 | 10.731,471900 | 0,00% |
| 2009-09-30 | 10.731,540100 | +0,02% |
| 2009-09-29 | 10.729,608400 | +0,05% |
| 2009-09-28 | 10.724,676600 | +0,26% |
| 2009-09-25 | 10.696,879500 | -0,20% |
| 2009-09-24 | 10.717,947200 | +0,03% |
| 2009-09-23 | 10.715,014800 | +0,02% |
| 2009-09-22 | 10.713,082500 | +0,03% |
| 2009-09-21 | 10.710,150100 | +0,04% |
| 2009-09-18 | 10.705,353000 | 0,00% |
| 2009-09-17 | 10.705,420600 | +0,02% |
| 2009-09-16 | 10.703,488300 | +0,03% |
| 2009-09-15 | 10.700,555900 | +0,03% |
| 2009-09-14 | 10.697,623600 | +0,05% |
| 2009-09-11 | 10.691,826500 | +0,05% |
| 2009-09-10 | 10.686,894100 | 0,00% |
| 2009-09-09 | 10.686,961700 | +0,03% |
| 2009-09-08 | 10.684,029300 | +0,02% |
| 2009-09-07 | 10.682,096900 | +0,06% |
| 2009-09-04 | 10.675,299700 | +0,05% |
| 2009-09-03 | 10.670,367400 | +0,06% |
| 2009-09-02 | 10.664,435000 | +0,01% |
| 2009-09-01 | 10.663,502500 | +0,01% |
| 2009-08-31 | 10.662,570100 | +0,05% |
| 2009-08-29 | 10.657,705300 | +0,02% |
| 2009-08-28 | 10.655,772900 | +0,02% |
| 2009-08-27 | 10.653,840500 | +0,01% |
| 2009-08-26 | 10.652,908100 | -0,03% |
| 2009-08-25 | 10.655,975600 | +0,04% |
| 2009-08-24 | 10.652,042900 | +0,09% |
| 2009-08-19 | 10.642,932700 | +0,12% |
| 2009-08-18 | 10.630,658500 | +0,05% |
| 2009-08-17 | 10.625,384300 | +0,04% |
| 2009-08-14 | 10.621,561800 | +0,01% |
| 2009-08-13 | 10.620,287600 | +0,07% |
| 2009-08-12 | 10.613,013400 | +0,02% |
| 2009-08-11 | 10.610,739300 | +0,03% |
| 2009-08-10 | 10.607,465100 | +0,30% |
| 2009-08-07 | 10.575,642600 | -0,22% |
| 2009-08-06 | 10.599,368400 | -0,03% |
| 2009-08-05 | 10.602,094200 | -0,01% |
| 2009-08-04 | 10.602,820100 | +0,03% |
| 2009-08-03 | 10.599,545900 | +0,12% |
| 2009-07-31 | 10.586,723400 | +0,05% |
| 2009-07-30 | 10.581,449200 | +0,05% |
| 2009-07-29 | 10.576,175000 | +0,03% |
| 2009-07-28 | 10.572,900900 | +0,21% |
| 2009-07-27 | 10.550,626700 | +0,23% |
| 2009-07-24 | 10.526,803500 | +0,02% |
| 2009-07-23 | 10.524,529100 | +0,03% |
| 2009-07-22 | 10.521,254700 | +0,03% |
| 2009-07-21 | 10.517,980300 | +0,03% |
| 2009-07-20 | 10.514,705900 | +0,08% |
| 2009-07-17 | 10.505,882700 | +0,04% |
| 2009-07-16 | 10.501,608200 | +0,02% |
| 2009-07-15 | 10.499,333800 | +0,03% |
| 2009-07-14 | 10.496,059400 | +0,07% |
| 2009-07-13 | 10.488,785000 | +0,07% |
| 2009-07-10 | 10.481,961800 | +0,02% |
| 2009-07-09 | 10.479,687300 | +0,03% |
| 2009-07-08 | 10.476,413000 | +0,02% |
| 2009-07-07 | 10.474,138500 | +0,04% |
| 2009-07-06 | 10.469,864100 | +0,04% |
| 2009-07-03 | 10.466,040900 | +0,02% |
| 2009-07-02 | 10.463,766500 | +0,03% |
| 2009-07-01 | 10.460,492100 | +0,07% |
| 2009-06-30 | 10.453,234800 | +0,08% |
| 2009-06-29 | 10.444,960400 | +0,09% |
| 2009-06-26 | 10.435,137200 | +0,02% |
| 2009-06-25 | 10.432,862800 | +0,04% |
| 2009-06-24 | 10.428,588400 | +0,03% |
| 2009-06-23 | 10.425,314000 | -0,01% |
| 2009-06-22 | 10.426,039600 | +0,05% |
| 2009-06-19 | 10.421,216400 | +0,03% |
| 2009-06-18 | 10.417,942000 | +0,00% |
| 2009-06-17 | 10.417,667600 | -0,01% |
| 2009-06-16 | 10.418,393200 | +0,03% |
| 2009-06-15 | 10.415,118800 | +0,02% |
| 2009-06-12 | 10.413,295600 | +0,05% |
| 2009-06-11 | 10.408,021200 | +0,05% |
| 2009-06-10 | 10.402,746800 | +0,02% |
| 2009-06-09 | 10.400,472400 | +0,16% |
| 2009-06-08 | 10.384,198000 | +0,05% |
| 2009-06-05 | 10.379,360400 | -0,02% |
| 2009-06-04 | 10.381,078900 | +0,01% |
| 2009-06-03 | 10.379,797300 | -0,02% |
| 2009-06-02 | 10.381,515700 | +0,10% |
| 2009-05-29 | 10.371,372100 | +0,03% |
| 2009-05-28 | 10.368,090500 | -0,03% |
| 2009-05-27 | 10.370,808900 | +0,00% |
| 2009-05-26 | 10.370,527400 | -0,04% |
| 2009-05-25 | 10.374,245800 | +0,08% |
| 2009-05-22 | 10.365,771200 | +0,04% |
| 2009-05-21 | 10.361,541400 | -0,06% |
| 2009-05-20 | 10.367,311500 | +0,05% |
| 2009-05-19 | 10.362,081700 | +0,09% |
| 2009-05-18 | 10.352,851900 | +0,15% |
| 2009-05-15 | 10.337,162400 | +0,07% |
| 2009-05-14 | 10.329,932500 | -0,06% |
| 2009-05-13 | 10.335,702700 | -0,10% |
| 2009-05-12 | 10.346,472900 | -0,04% |
| 2009-05-11 | 10.350,243000 | +0,04% |
| 2009-05-08 | 10.346,553500 | +0,05% |
| 2009-05-07 | 10.341,323700 | +0,17% |
| 2009-05-06 | 10.324,093900 | +0,01% |
| 2009-05-05 | 10.322,864000 | +0,08% |
| 2009-05-04 | 10.314,634200 | +0,09% |
| 2009-04-30 | 10.305,714800 | +0,08% |
| 2009-04-29 | 10.297,485000 | +0,11% |
| 2009-04-28 | 10.286,255200 | +0,03% |
| 2009-04-27 | 10.283,025300 | +0,04% |
| 2009-04-24 | 10.279,335900 | +0,09% |
| 2009-04-23 | 10.270,106000 | +0,04% |
| 2009-04-22 | 10.265,876200 | +0,02% |
| 2009-04-21 | 10.263,646400 | +0,02% |
| 2009-04-20 | 10.261,416600 | -0,02% |
| 2009-04-17 | 10.263,727100 | +0,05% |
| 2009-04-16 | 10.258,497300 | -0,05% |
| 2009-04-15 | 10.263,267500 | +0,02% |
| 2009-04-14 | 10.261,037700 | +0,08% |
| 2009-04-10 | 10.253,118400 | +0,01% |
| 2009-04-09 | 10.251,888600 | +0,24% |
| 2009-04-08 | 10.227,658700 | +0,23% |
| 2009-04-07 | 10.204,428900 | -0,04% |
| 2009-04-06 | 10.208,199100 | +0,21% |
| 2009-04-03 | 10.186,488200 | -0,05% |
| 2009-04-02 | 10.191,251300 | +0,47% |
| 2009-04-01 | 10.144,014400 | +0,14% |
| 2009-03-31 | 10.129,785800 | +0,00% |
| 2009-03-30 | 10.129,548900 | -0,26% |
| 2009-03-27 | 10.155,838200 | -0,13% |
| 2009-03-26 | 10.168,601400 | -0,11% |
| 2009-03-25 | 10.179,364500 | +0,06% |
| 2009-03-24 | 10.173,127600 | +0,08% |
| 2009-03-23 | 10.164,890800 | +0,01% |
| 2009-03-20 | 10.164,180200 | +0,10% |
| 2009-03-19 | 10.153,943400 | +0,08% |
| 2009-03-18 | 10.145,706500 | +0,03% |
| 2009-03-17 | 10.142,469600 | -0,13% |
| 2009-03-16 | 10.155,232700 | +0,18% |
| 2009-03-13 | 10.136,522200 | +0,14% |
| 2009-03-12 | 10.122,285300 | +0,14% |
| 2009-03-11 | 10.108,048400 | +0,30% |
| 2009-03-10 | 10.077,811600 | +0,24% |
| 2009-03-09 | 10.053,574700 | +0,06% |
| 2009-03-06 | 10.047,864100 | -0,38% |
| 2009-03-05 | 10.086,627200 | -0,12% |
| 2009-03-04 | 10.098,390300 | -0,10% |
| 2009-03-03 | 10.108,153500 | -0,02% |
| 2009-03-02 | 10.109,916600 | -0,11% |
| 2009-02-27 | 10.121,198800 | +0,17% |
| 2009-02-26 | 10.103,962000 | +0,06% |
| 2009-02-25 | 10.097,725200 | +0,26% |
| 2009-02-24 | 10.071,488300 | -0,12% |
| 2009-02-23 | 10.083,251400 | +0,35% |
| 2009-02-20 | 10.047,822100 | -0,26% |
| 2009-02-19 | 10.073,989800 | +0,05% |
| 2009-02-18 | 10.069,157400 | -0,22% |
| 2009-02-17 | 10.091,325100 | -0,40% |
| 2009-02-16 | 10.131,492700 | -0,19% |
| 2009-02-13 | 10.150,995700 | +0,13% |
| 2009-02-12 | 10.138,163300 | -0,09% |
| 2009-02-11 | 10.147,331000 | -0,11% |
| 2009-02-10 | 10.158,498600 | -0,03% |
| 2009-02-09 | 10.161,666300 | +0,19% |
| 2009-02-06 | 10.142,169200 | +0,11% |
| 2009-02-05 | 10.131,336900 | -0,03% |
| 2009-02-04 | 10.134,504500 | +0,03% |
| 2009-02-03 | 10.131,672200 | -0,35% |
| 2009-02-02 | 10.166,839900 | +0,11% |
| 2009-01-30 | 10.155,341700 | -0,30% |
| 2009-01-29 | 10.185,509400 | -0,16% |
| 2009-01-28 | 10.201,677000 | +0,12% |
| 2009-01-27 | 10.189,844700 | +0,07% |
| 2009-01-26 | 10.183,012400 | -0,30% |
| 2009-01-23 | 10.213,515300 | -0,82% |
| 2009-01-22 | 10.297,683000 | -0,13% |
| 2009-01-21 | 10.310,850600 | +0,24% |
| 2009-01-20 | 10.286,018300 | +0,03% |
| 2009-01-19 | 10.283,186000 | +0,07% |
| 2009-01-16 | 10.275,688700 | +0,24% |
| 2009-01-15 | 10.250,856300 | +0,10% |
| 2009-01-14 | 10.241,023900 | +0,03% |
| 2009-01-13 | 10.238,191500 | +0,22% |
| 2009-01-12 | 10.215,359000 | -0,14% |
| 2009-01-09 | 10.229,861800 | -0,07% |
| 2009-01-08 | 10.237,029300 | -0,20% |
| 2009-01-07 | 10.257,196900 | -0,05% |
| 2009-01-06 | 10.262,364500 | +0,09% |
| 2009-01-05 | 10.253,532100 | +0,17% |
| 2008-12-31 | 10.236,372600 | 0,00% |
| 2008-12-30 | 10.236,539000 | +0,02% |
| 2008-12-29 | 10.234,705300 | +0,19% |
| 2008-12-23 | 10.215,703400 | +0,06% |
| 2008-12-22 | 10.209,869800 | +0,20% |
| 2008-12-20 | 10.189,202300 | +0,04% |
| 2008-12-19 | 10.185,368600 | +0,03% |
| 2008-12-18 | 10.182,534800 | +0,35% |
| 2008-12-17 | 10.146,701100 | -0,19% |
| 2008-12-16 | 10.165,867300 | +0,07% |
| 2008-12-15 | 10.159,033600 | +0,06% |
| 2008-12-12 | 10.152,532400 | -0,22% |
| 2008-12-11 | 10.174,698600 | +0,01% |
| 2008-12-10 | 10.173,864900 | +0,02% |
| 2008-12-09 | 10.172,031200 | +0,15% |
| 2008-12-08 | 10.157,197400 | +0,33% |
| 2008-12-05 | 10.123,695900 | -0,21% |
| 2008-12-04 | 10.144,862100 | +0,32% |
| 2008-12-03 | 10.112,028300 | +0,16% |
| 2008-12-02 | 10.096,194400 | -0,08% |
| 2008-12-01 | 10.104,360600 | +0,04% |
| 2008-11-28 | 10.099,856500 | +0,25% |
| 2008-11-27 | 10.075,022700 | +0,28% |
| 2008-11-26 | 10.047,179800 | +0,15% |
| 2008-11-25 | 10.032,336900 | -1,39% |
| 2008-11-24 | 10.173,493900 | -1,67% |
| 2008-11-21 | 10.346,035300 | +0,02% |
| 2008-11-20 | 10.344,065300 | +0,02% |
| 2008-11-19 | 10.342,095300 | +0,02% |
| 2008-11-18 | 10.340,125300 | +0,02% |
| 2008-11-17 | 10.338,155400 | +0,06% |
| 2008-11-14 | 10.332,245400 | +0,02% |
| 2008-11-13 | 10.330,275400 | +0,02% |
| 2008-11-12 | 10.328,305400 | +0,02% |
| 2008-11-11 | 10.326,335400 | +0,02% |
| 2008-11-10 | 10.324,365400 | +0,06% |
| 2008-11-07 | 10.318,455500 | +0,02% |
| 2008-11-06 | 10.316,485500 | +0,02% |
| 2008-11-05 | 10.314,515500 | +0,02% |
| 2008-11-04 | 10.312,545500 | +0,02% |
| 2008-11-03 | 10.310,575500 | +0,06% |
| 2008-10-31 | 10.304,665600 | +0,02% |
| 2008-10-30 | 10.302,695600 | +0,02% |
| 2008-10-29 | 10.300,725600 | +0,02% |
| 2008-10-28 | 10.298,755600 | +0,02% |
| 2008-10-27 | 10.296,785700 | +0,10% |
| 2008-10-22 | 10.286,937800 | +0,02% |
| 2008-10-21 | 10.284,968400 | +0,02% |
| 2008-10-20 | 10.282,998900 | +0,04% |
| 2008-10-18 | 10.279,060000 | +0,02% |
| 2008-10-17 | 10.277,090600 | +0,02% |
| 2008-10-16 | 10.275,121100 | +0,02% |
| 2008-10-15 | 10.273,151700 | +0,02% |
| 2008-10-14 | 10.271,182300 | +0,02% |
| 2008-10-13 | 10.269,212900 | +0,06% |
| 2008-10-10 | 10.263,304600 | +0,02% |
| 2008-10-09 | 10.261,335100 | +0,02% |
| 2008-10-08 | 10.259,365700 | +0,02% |
| 2008-10-07 | 10.257,396300 | +0,02% |
| 2008-10-06 | 10.255,426700 | +0,06% |
| 2008-10-03 | 10.249,518100 | +0,02% |
| 2008-10-02 | 10.247,548600 | +0,02% |
| 2008-10-01 | 10.245,579100 | +0,02% |
| 2008-09-30 | 10.243,609600 | +0,02% |
| 2008-09-29 | 10.241,640200 | +0,06% |
| 2008-09-26 | 10.235,732000 | +0,02% |
| 2008-09-25 | 10.233,762700 | +0,02% |
| 2008-09-24 | 10.231,793300 | +0,02% |
| 2008-09-23 | 10.229,823900 | +0,02% |
| 2008-09-22 | 10.227,854400 | +0,06% |
| 2008-09-19 | 10.221,945500 | +0,02% |
| 2008-09-18 | 10.219,975900 | +0,02% |
| 2008-09-17 | 10.218,006200 | +0,02% |
| 2008-09-16 | 10.216,036600 | +0,02% |
| 2008-09-15 | 10.214,067000 | +0,06% |
| 2008-09-12 | 10.208,158400 | +0,02% |
| 2008-09-11 | 10.206,188900 | +0,02% |
| 2008-09-10 | 10.204,219400 | +0,02% |
| 2008-09-09 | 10.202,249900 | +0,02% |
| 2008-09-08 | 10.200,280400 | +0,06% |
| 2008-09-05 | 10.194,371900 | +0,02% |
| 2008-09-04 | 10.192,402400 | +0,02% |
| 2008-09-03 | 10.190,432900 | +0,02% |
| 2008-09-02 | 10.188,463400 | +0,02% |
| 2008-09-01 | 10.186,493900 | +0,06% |
| 2008-08-29 | 10.180,585600 | +0,02% |
| 2008-08-28 | 10.178,616200 | +0,02% |
| 2008-08-27 | 10.176,641300 | +0,12% |
| 2008-08-26 | 10.164,666300 | -0,06% |
| 2008-08-25 | 10.170,690400 | +0,07% |
| 2008-08-22 | 10.163,372900 | -0,01% |
| 2008-08-21 | 10.164,400700 | +0,17% |
| 2008-08-19 | 10.147,456300 | +0,02% |
| 2008-08-18 | 10.145,484100 | +0,06% |
| 2008-08-15 | 10.139,567600 | -0,10% |
| 2008-08-14 | 10.149,595400 | -0,07% |
| 2008-08-13 | 10.156,623300 | -0,11% |
| 2008-08-12 | 10.167,651100 | -0,10% |
| 2008-08-11 | 10.177,679000 | +0,19% |
| 2008-08-08 | 10.158,762400 | -0,31% |
| 2008-08-07 | 10.190,790100 | +0,05% |
| 2008-08-06 | 10.185,817900 | +0,22% |
| 2008-08-05 | 10.163,845700 | +0,03% |
| 2008-08-04 | 10.160,873500 | -0,22% |
| 2008-08-01 | 10.182,957000 | -0,08% |
| 2008-07-31 | 10.190,984800 | +0,26% |
| 2008-07-30 | 10.165,012700 | +0,24% |
| 2008-07-29 | 10.141,040700 | -0,11% |
| 2008-07-28 | 10.152,068600 | +0,14% |
| 2008-07-25 | 10.138,152500 | -0,11% |
| 2008-07-24 | 10.149,180400 | +0,09% |
| 2008-07-23 | 10.140,208300 | +0,10% |
| 2008-07-22 | 10.130,236300 | -0,16% |
| 2008-07-21 | 10.146,264100 | +0,09% |
| 2008-07-18 | 10.137,347700 | +0,01% |
| 2008-07-17 | 10.136,375500 | +0,39% |
| 2008-07-16 | 10.097,403400 | +0,04% |
| 2008-07-15 | 10.093,431200 | -0,58% |
| 2008-07-14 | 10.152,459100 | +0,13% |
| 2008-07-11 | 10.139,542900 | +0,20% |
| 2008-07-10 | 10.119,570800 | -0,10% |
| 2008-07-09 | 10.129,598800 | +0,51% |
| 2008-07-08 | 10.078,626700 | -0,35% |
| 2008-07-07 | 10.113,654600 | +0,31% |
| 2008-07-04 | 10.082,738400 | +0,33% |
| 2008-07-03 | 10.049,766300 | -0,08% |
| 2008-07-02 | 10.057,794200 | -0,25% |
| 2008-07-01 | 10.082,822100 | +0,06% |
| 2008-06-30 | 10.076,850100 | +0,15% |
| 2008-06-27 | 10.061,933900 | -0,13% |
| 2008-06-26 | 10.074,961900 | +0,05% |
| 2008-06-25 | 10.069,989900 | +0,19% |
| 2008-06-24 | 10.051,017800 | -0,12% |
| 2008-06-23 | 10.063,045800 | +0,05% |
| 2008-06-20 | 10.058,129600 | +0,02% |
| 2008-06-19 | 10.056,157600 | -0,31% |
| 2008-06-18 | 10.087,185500 | +0,16% |
| 2008-06-17 | 10.071,213500 | +0,12% |
| 2008-06-16 | 10.059,241400 | +0,25% |
| 2008-06-13 | 10.034,325200 | -0,03% |
| 2008-06-12 | 10.037,353200 | +0,07% |
| 2008-06-11 | 10.030,381100 | -0,18% |
| 2008-06-10 | 10.048,409100 | -0,42% |
| 2008-06-09 | 10.090,437000 | +0,13% |
| 2008-06-06 | 10.077,520800 | -0,17% |
| 2008-06-05 | 10.094,548700 | -0,22% |
| 2008-06-04 | 10.116,576700 | -0,33% |
| 2008-06-03 | 10.149,604500 | -0,20% |
| 2008-06-02 | 10.169,632400 | +0,16% |
| 2008-05-30 | 10.153,716300 | +0,01% |
| 2008-05-29 | 10.152,744300 | +0,13% |
| 2008-05-28 | 10.139,772200 | +0,13% |
| 2008-05-27 | 10.126,800200 | -0,15% |
| 2008-05-26 | 10.141,822800 | -0,18% |
| 2008-05-23 | 10.159,892400 | +0,37% |
| 2008-05-22 | 10.122,677300 | -0,16% |
| 2008-05-21 | 10.138,897100 | +0,22% |
| 2008-05-20 | 10.117,116800 | -0,13% |
| 2008-05-19 | 10.130,336400 | +0,02% |
| 2008-05-16 | 10.127,995400 | +0,41% |
| 2008-05-15 | 10.086,215000 | -0,10% |
| 2008-05-14 | 10.096,434600 | +0,04% |
| 2008-05-13 | 10.092,654300 | +0,33% |
| 2008-05-09 | 10.059,532900 | +0,04% |
| 2008-05-08 | 10.055,752500 | -0,22% |
| 2008-05-07 | 10.077,972200 | -0,20% |
| 2008-05-06 | 10.098,191800 | +0,10% |
| 2008-05-05 | 10.088,411400 | +0,24% |
| 2008-04-30 | 10.064,509500 | +0,18% |
| 2008-04-29 | 10.046,729300 | -0,31% |
| 2008-04-28 | 10.077,949000 | +0,09% |
| 2008-04-26 | 10.068,388500 | +0,09% |
| 2008-04-25 | 10.059,608300 | +0,02% |
| 2008-04-24 | 10.057,828000 | 0,00% |
| 2008-04-23 | 10.058,047800 | +0,13% |
| 2008-04-22 | 10.045,267600 | +0,19% |
| 2008-04-21 | 10.026,487300 | -0,01% |
| 2008-04-18 | 10.027,146500 | +0,05% |
| 2008-04-17 | 10.022,366300 | -0,17% |
| 2008-04-16 | 10.039,586000 | +0,11% |
| 2008-04-15 | 10.028,805800 | +0,15% |
| 2008-04-14 | 10.014,025500 | -0,16% |
| 2008-04-11 | 10.029,684800 | +0,08% |
| 2008-04-10 | 10.021,904500 | +0,21% |
| 2008-04-09 | 10.001,124300 | -0,03% |
| 2008-04-08 | 10.004,344000 | -0,23% |
| 2008-04-07 | 10.027,563800 | +0,54% |
| 2008-04-04 | 9.973,223100 | +0,10% |
| 2008-04-03 | 9.963,442800 | +0,11% |
| 2008-04-02 | 9.952,662500 | +0,36% |
| 2008-04-01 | 9.916,882200 | +0,51% |
| 2008-03-31 | 9.866,101900 | -0,51% |
| 2008-03-28 | 9.916,761400 | -0,19% |
| 2008-03-27 | 9.935,981300 | -0,03% |
| 2008-03-26 | 9.939,201100 | -0,05% |
| 2008-03-25 | 9.944,420900 | +0,50% |
| 2008-03-21 | 9.895,300200 | +0,07% |
| 2008-03-20 | 9.888,520100 | -0,35% |
| 2008-03-19 | 9.923,739900 | +0,06% |
| 2008-03-18 | 9.917,959700 | +0,66% |
| 2008-03-17 | 9.853,179500 | -0,74% |
| 2008-03-14 | 9.926,838900 | -0,01% |
| 2008-03-13 | 9.928,058800 | -0,44% |
| 2008-03-12 | 9.972,278600 | +0,52% |
| 2008-03-11 | 9.920,498400 | +0,61% |
| 2008-03-10 | 9.860,718100 | -0,54% |
| 2008-03-07 | 9.914,750800 | -0,74% |
| 2008-03-06 | 9.988,964600 | -0,34% |
| 2008-03-05 | 10.023,178500 | +0,41% |
| 2008-03-04 | 9.982,392600 | -0,53% |
| 2008-03-03 | 10.035,606700 | -0,11% |
| 2008-02-29 | 10.046,251600 | -0,80% |
| 2008-02-28 | 10.127,466900 | -0,29% |
| 2008-02-27 | 10.156,682300 | +0,35% |
| 2008-02-26 | 10.120,897700 | +0,31% |
| 2008-02-25 | 10.090,112800 | -1,45% |
| 2008-02-22 | 10.238,233700 | +0,06% |
| 2008-02-21 | 10.232,575700 | +0,34% |
| 2008-02-20 | 10.197,917800 | -0,22% |
| 2008-02-19 | 10.220,259800 | -0,04% |
| 2008-02-18 | 10.224,601900 | +0,10% |
| 2008-02-15 | 10.214,628000 | -0,26% |
| 2008-02-14 | 10.240,970000 | +0,23% |
| 2008-02-13 | 10.217,312000 | +0,12% |
| 2008-02-12 | 10.204,654100 | +0,43% |
| 2008-02-11 | 10.160,996100 | -0,35% |
| 2008-02-08 | 10.197,022300 | -0,14% |
| 2008-02-07 | 10.211,364300 | -0,38% |
| 2008-02-06 | 10.250,706300 | -0,46% |
| 2008-02-05 | 10.298,048400 | -0,48% |
| 2008-02-04 | 10.347,390400 | +0,23% |
| 2008-02-01 | 10.323,416600 | +0,51% |
| 2008-01-31 | 10.270,758600 | -0,30% |
| 2008-01-30 | 10.302,100600 | -0,19% |
| 2008-01-29 | 10.321,442600 | +0,39% |
| 2008-01-28 | 10.281,784700 | -0,21% |
| 2008-01-25 | 10.303,810800 | +0,43% |
| 2008-01-24 | 10.260,152900 | +0,49% |
| 2008-01-23 | 10.210,494900 | +0,02% |
| 2008-01-22 | 10.208,837000 | +0,04% |
| 2008-01-21 | 10.205,179000 | -0,66% |
| 2008-01-18 | 10.273,205200 | -0,14% |
| 2008-01-17 | 10.287,547200 | +0,27% |
| 2008-01-16 | 10.259,889300 | -0,56% |
| 2008-01-15 | 10.317,231300 | -0,50% |
| 2008-01-14 | 10.369,573400 | +0,02% |
| 2008-01-11 | 10.367,599400 | -0,10% |
| 2008-01-10 | 10.377,941500 | -0,24% |
| 2008-01-09 | 10.403,283500 | +0,03% |
| 2008-01-08 | 10.400,625500 | +0,33% |
| 2008-01-07 | 10.365,967600 | -0,05% |
| 2008-01-04 | 10.370,993800 | -0,17% |
| 2008-01-03 | 10.388,335800 | -0,05% |
| 2008-01-02 | 10.393,677900 | -0,06% |
| 2007-12-29 | 10.400,048800 | +0,02% |
| 2007-12-28 | 10.398,392100 | +0,02% |
| 2007-12-27 | 10.396,735500 | +0,80% |
| 2007-12-22 | 10.314,451700 | +0,02% |
| 2007-12-21 | 10.312,794900 | +0,02% |
| 2007-12-20 | 10.311,138100 | +0,01% |
| 2007-12-19 | 10.310,481400 | -0,18% |
| 2007-12-18 | 10.328,824700 | +0,26% |
| 2007-12-17 | 10.302,168000 | -0,69% |
| 2007-12-14 | 10.374,198000 | -0,38% |
| 2007-12-13 | 10.413,541400 | -0,47% |
| 2007-12-12 | 10.462,884800 | -0,13% |
| 2007-12-11 | 10.476,228200 | -0,09% |
| 2007-12-10 | 10.485,571500 | -0,11% |
| 2007-12-07 | 10.496,601700 | +0,22% |
| 2007-12-06 | 10.473,945000 | +0,18% |
| 2007-12-05 | 10.455,288400 | +0,44% |
| 2007-12-04 | 10.409,631800 | -0,20% |
| 2007-12-03 | 10.430,975100 | -0,12% |
| 2007-11-30 | 10.443,005200 | +0,17% |
| 2007-11-29 | 10.425,348500 | +0,19% |
| 2007-11-28 | 10.405,691900 | +0,33% |
| 2007-11-27 | 10.371,035300 | -0,06% |
| 2007-11-26 | 10.377,374300 | +0,04% |
| 2007-11-23 | 10.373,391300 | -0,25% |
| 2007-11-22 | 10.399,608100 | +0,52% |
| 2007-11-21 | 10.345,873800 | -0,51% |
| 2007-11-20 | 10.399,139400 | +0,23% |
| 2007-11-19 | 10.375,405100 | -0,23% |
| 2007-11-16 | 10.399,202000 | -0,33% |
| 2007-11-15 | 10.433,467700 | -0,29% |
| 2007-11-14 | 10.463,733300 | +0,42% |
| 2007-11-13 | 10.419,998900 | +0,12% |
| 2007-11-12 | 10.407,264500 | -0,41% |
| 2007-11-09 | 10.450,061300 | -0,20% |
| 2007-11-08 | 10.471,326900 | -0,43% |
| 2007-11-07 | 10.516,592500 | -0,23% |
| 2007-11-06 | 10.540,858100 | +0,16% |
| 2007-11-05 | 10.524,123700 | -0,37% |
| 2007-10-31 | 10.563,451400 | +0,02% |
| 2007-10-30 | 10.561,716900 | +0,01% |
| 2007-10-29 | 10.560,982400 | +0,04% |
| 2007-10-27 | 10.556,513500 | +0,02% |
| 2007-10-26 | 10.554,779000 | +0,09% |
| 2007-10-25 | 10.545,044500 | +0,36% |
| 2007-10-24 | 10.507,310100 | +0,07% |
| 2007-10-20 | 10.500,372500 | +0,02% |
| 2007-10-19 | 10.498,638100 | -0,12% |
| 2007-10-18 | 10.510,903600 | +0,05% |
| 2007-10-17 | 10.506,169200 | +0,16% |
| 2007-10-16 | 10.489,434800 | -0,07% |
| 2007-10-15 | 10.496,700400 | +0,32% |
| 2007-10-12 | 10.463,497300 | -0,05% |
| 2007-10-11 | 10.468,762900 | +0,37% |
| 2007-10-10 | 10.430,028500 | +0,18% |
| 2007-10-09 | 10.411,294100 | +0,17% |
| 2007-10-08 | 10.393,559700 | +0,05% |
| 2007-10-05 | 10.388,356500 | +0,37% |
| 2007-10-04 | 10.349,622000 | -0,06% |
| 2007-10-03 | 10.355,887600 | +0,01% |
| 2007-10-02 | 10.355,153200 | +0,10% |
| 2007-10-01 | 10.344,418800 | +0,05% |
| 2007-09-28 | 10.339,215700 | +0,14% |
| 2007-09-27 | 10.324,481400 | +0,14% |
| 2007-09-26 | 10.309,747100 | +0,10% |
| 2007-09-25 | 10.299,012700 | -0,15% |
| 2007-09-24 | 10.314,278300 | +0,03% |
| 2007-09-21 | 10.311,075100 | +0,06% |
| 2007-09-20 | 10.305,340700 | +0,08% |
| 2007-09-19 | 10.296,606300 | +0,52% |
| 2007-09-18 | 10.242,871900 | +0,25% |
| 2007-09-17 | 10.217,137400 | -0,04% |
| 2007-09-14 | 10.220,934200 | +0,08% |
| 2007-09-13 | 10.213,199700 | +0,09% |
| 2007-09-12 | 10.204,465300 | +0,22% |
| 2007-09-11 | 10.181,730900 | +0,28% |
| 2007-09-10 | 10.152,996500 | +0,11% |
| 2007-09-07 | 10.141,793200 | -0,29% |
| 2007-09-06 | 10.171,058800 | +0,11% |
| 2007-09-05 | 10.160,324400 | -0,12% |
| 2007-09-04 | 10.172,590000 | +0,07% |
| 2007-09-03 | 10.165,855500 | +0,05% |
| 2007-08-31 | 10.160,652400 | +0,17% |
| 2007-08-30 | 10.142,918100 | +0,19% |
| 2007-08-29 | 10.123,183700 | +0,04% |
| 2007-08-28 | 10.119,449400 | -0,21% |
| 2007-08-27 | 10.140,715000 | +0,24% |
| 2007-08-24 | 10.116,502800 | +0,40% |
| 2007-08-23 | 10.075,763900 | +0,16% |
| 2007-08-22 | 10.059,749100 | +0,32% |
| 2007-08-21 | 10.027,995300 | +0,16% |
| 2007-08-17 | 10.011,980100 | +0,02% |
| 2007-08-16 | 10.010,226300 | -0,71% |
| 2007-08-15 | 10.081,472500 | -0,04% |
| 2007-08-14 | 10.085,718700 | -0,23% |
| 2007-08-13 | 10.108,964900 | +0,13% |
| 2007-08-10 | 10.095,703500 | -0,45% |
| 2007-08-09 | 10.140,949700 | -0,36% |
| 2007-08-08 | 10.177,195900 | +0,40% |
| 2007-08-07 | 10.136,442100 | +0,20% |
| 2007-08-06 | 10.116,688200 | -0,24% |
| 2007-08-03 | 10.141,426800 | -0,11% |
| 2007-08-02 | 10.152,673100 | +0,15% |
| 2007-08-01 | 10.137,919300 | -0,35% |
| 2007-07-31 | 10.173,165400 | +0,34% |
| 2007-07-30 | 10.138,411700 | -0,13% |
| 2007-07-27 | 10.151,150500 | -0,37% |
| 2007-07-26 | 10.188,396800 | -0,45% |
| 2007-07-25 | 10.234,643100 | -0,23% |
| 2007-07-24 | 10.257,889300 | -0,10% |
| 2007-07-23 | 10.268,135600 | -0,04% |
| 2007-07-20 | 10.271,874400 | -0,07% |
| 2007-07-19 | 10.279,120600 | +0,21% |
| 2007-07-18 | 10.257,366900 | -0,04% |
| 2007-07-17 | 10.261,613100 | +0,06% |
| 2007-07-16 | 10.255,859300 | -0,04% |
| 2007-07-13 | 10.259,597900 | 0,00% |
| 2007-07-12 | 10.259,844200 | +0,10% |
| 2007-07-11 | 10.249,090400 | -0,15% |
| 2007-07-10 | 10.264,336600 | +0,01% |
| 2007-07-09 | 10.263,582800 | +0,11% |
| 2007-07-06 | 10.252,321500 | +0,06% |
| 2007-07-05 | 10.246,567800 | -0,14% |
| 2007-07-04 | 10.260,814000 | +0,13% |
| 2007-07-03 | 10.247,060200 | +0,11% |
| 2007-07-02 | 10.235,306400 | +0,08% |
| 2007-06-29 | 10.227,044900 | +0,12% |
| 2007-06-28 | 10.214,291100 | +0,09% |
| 2007-06-27 | 10.205,537200 | -0,11% |
| 2007-06-26 | 10.216,783400 | -0,09% |
| 2007-06-25 | 10.226,029500 | +0,39% |
| 2007-06-22 | 10.186,768100 | +0,15% |
| 2007-06-21 | 10.172,014300 | -0,11% |
| 2007-06-20 | 10.183,260500 | -0,01% |
| 2007-06-19 | 10.184,506600 | -0,11% |
| 2007-06-18 | 10.195,752800 | +0,03% |
| 2007-06-15 | 10.192,491300 | +0,19% |
| 2007-06-14 | 10.172,737600 | +0,35% |
| 2007-06-13 | 10.136,983700 | -0,04% |
| 2007-06-12 | 10.141,229900 | 0,00% |
| 2007-06-11 | 10.141,476100 | +0,22% |
| 2007-06-08 | 10.119,214700 | -0,19% |
| 2007-06-07 | 10.138,460800 | -0,25% |
| 2007-06-06 | 10.163,707000 | -0,39% |
| 2007-06-05 | 10.203,953200 | -0,10% |
| 2007-06-04 | 10.214,199400 | +0,05% |
| 2007-06-01 | 10.208,937900 | +0,11% |
| 2007-05-31 | 10.198,184100 | +0,21% |
| 2007-05-30 | 10.176,430400 | -0,04% |
| 2007-05-29 | 10.180,676600 | +0,07% |
| 2007-05-25 | 10.173,646300 | -0,12% |
| 2007-05-24 | 10.185,887900 | -0,17% |
| 2007-05-23 | 10.203,128500 | +0,00% |
| 2007-05-22 | 10.202,671900 | +0,36% |
| 2007-05-21 | 10.165,818100 | -0,12% |
| 2007-05-18 | 10.178,256800 | -0,02% |
| 2007-05-17 | 10.180,403000 | +0,18% |
| 2007-05-16 | 10.162,549200 | +0,17% |
| 2007-05-15 | 10.145,695400 | +0,17% |
| 2007-05-14 | 10.128,841700 | -0,08% |
| 2007-05-11 | 10.137,280300 | -0,01% |
| 2007-05-10 | 10.138,426500 | +0,28% |
| 2007-05-09 | 10.110,572800 | +0,14% |
| 2007-05-08 | 10.096,719000 | -0,01% |
| 2007-05-07 | 10.097,865200 | +0,07% |
| 2007-05-04 | 10.091,303900 | -0,10% |
| 2007-05-03 | 10.101,450100 | -0,07% |
| 2007-05-02 | 10.108,596300 | +0,16% |
| 2007-04-27 | 10.092,327700 | +0,09% |
| 2007-04-26 | 10.083,473900 | -0,14% |
| 2007-04-25 | 10.097,620200 | +0,01% |
| 2007-04-24 | 10.096,766400 | +0,30% |
| 2007-04-23 | 10.066,912700 | +0,16% |
| 2007-04-20 | 10.050,351400 | +0,02% |
| 2007-04-19 | 10.048,497600 | -0,17% |
| 2007-04-18 | 10.065,643900 | +0,11% |
| 2007-04-17 | 10.054,790100 | +0,21% |
| 2007-04-16 | 10.033,936300 | -0,07% |
| 2007-04-13 | 10.041,375100 | +0,03% |
| 2007-04-12 | 10.038,521300 | -0,09% |
| 2007-04-11 | 10.047,667600 | -0,23% |
| 2007-04-10 | 10.070,813800 | +0,01% |
| 2007-04-06 | 10.069,398700 | +0,07% |
| 2007-04-05 | 10.062,544900 | +0,02% |
| 2007-04-04 | 10.060,691100 | -0,09% |
| 2007-04-03 | 10.069,837300 | -0,04% |
| 2007-04-02 | 10.073,983500 | +0,08% |
| 2007-03-30 | 10.066,422200 | +0,02% |
| 2007-03-29 | 10.064,568400 | -0,18% |
| 2007-03-28 | 10.082,714600 | +0,13% |
| 2007-03-27 | 10.069,860800 | +0,06% |
| 2007-03-26 | 10.064,007000 | +0,32% |
| 2007-03-23 | 10.031,445700 | -0,01% |
| 2007-03-22 | 10.032,591800 | -0,26% |
| 2007-03-21 | 10.058,738000 | +0,16% |
| 2007-03-20 | 10.042,884200 | +0,11% |
| 2007-03-19 | 10.032,030400 | -0,28% |
| 2007-03-14 | 10.059,761700 | +0,03% |
| 2007-03-13 | 10.056,907900 | +0,18% |
| 2007-03-12 | 10.039,054100 | +0,07% |
| 2007-03-09 | 10.032,492800 | -0,24% |
| 2007-03-08 | 10.056,639100 | +0,04% |
| 2007-03-07 | 10.052,785300 | -0,04% |
| 2007-03-06 | 10.056,931500 | -0,05% |
| 2007-03-05 | 10.062,077700 | +0,14% |
| 2007-03-02 | 10.047,516400 | -0,27% |
| 2007-03-01 | 10.074,662700 | -0,19% |
| 2007-02-28 | 10.093,803100 | +0,23% |
| 2007-02-27 | 10.070,949300 | +0,43% |
| 2007-02-26 | 10.028,095500 | +0,27% |
| 2007-02-23 | 10.001,584900 | – |