Aktuális árfolyam
10.452,1785
2010-03-30
Eszközérték
2.682 M
Forint
Hozam (Összes)
+7,59%
Évesített hozam (CAGR)
+2,46%
Maximum ár
16.351,6076
Minimum ár
9.302,4660
Volatilitás
21,24%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-03-30 | 10.452,178483 | 0,00% |
| 2010-03-29 | 10.452,502319 | +0,04% |
| 2010-03-26 | 10.447,841108 | +0,01% |
| 2010-03-25 | 10.446,286275 | +0,01% |
| 2010-03-24 | 10.444,731446 | +0,01% |
| 2010-03-23 | 10.443,235066 | +0,01% |
| 2010-03-22 | 10.441,676932 | +0,04% |
| 2010-03-19 | 10.437,015710 | +0,01% |
| 2010-03-18 | 10.435,460868 | +0,01% |
| 2010-03-17 | 10.433,906023 | +0,01% |
| 2010-03-16 | 10.432,346237 | +0,06% |
| 2010-03-12 | 10.426,131826 | +0,01% |
| 2010-03-11 | 10.424,576985 | +0,01% |
| 2010-03-10 | 10.423,022148 | +0,01% |
| 2010-03-09 | 10.421,467303 | +0,02% |
| 2010-03-08 | 10.418,909165 | +0,04% |
| 2010-03-05 | 10.415,247942 | +0,01% |
| 2010-03-04 | 10.413,693105 | +0,01% |
| 2010-03-03 | 10.412,138260 | +0,02% |
| 2010-03-02 | 10.409,604854 | +0,01% |
| 2010-03-01 | 10.408,046723 | +0,04% |
| 2010-02-26 | 10.403,385509 | +0,01% |
| 2010-02-25 | 10.402,830672 | +0,01% |
| 2010-02-24 | 10.401,275830 | +0,02% |
| 2010-02-23 | 10.398,720911 | +0,01% |
| 2010-02-22 | 10.398,162520 | +0,04% |
| 2010-02-19 | 10.393,501216 | +0,01% |
| 2010-02-18 | 10.391,946289 | +0,01% |
| 2010-02-17 | 10.390,391370 | +0,01% |
| 2010-02-16 | 10.388,836447 | +0,02% |
| 2010-02-15 | 10.387,278052 | +0,05% |
| 2010-02-12 | 10.381,616748 | +0,01% |
| 2010-02-11 | 10.380,061829 | +0,02% |
| 2010-02-10 | 10.377,506906 | +0,01% |
| 2010-02-09 | 10.376,951979 | +0,01% |
| 2010-02-08 | 10.376,393588 | +0,04% |
| 2010-02-05 | 10.372,732287 | +0,02% |
| 2010-02-04 | 10.370,177364 | +0,01% |
| 2010-02-03 | 10.369,622442 | +0,02% |
| 2010-02-02 | 10.367,088949 | 0,00% |
| 2010-02-01 | 10.367,530573 | +0,06% |
| 2010-01-29 | 10.360,869273 | +0,01% |
| 2010-01-28 | 10.360,314358 | -0,01% |
| 2010-01-27 | 10.361,759431 | +0,01% |
| 2010-01-26 | 10.361,204426 | +0,01% |
| 2010-01-25 | 10.360,645793 | +0,01% |
| 2010-01-22 | 10.359,984407 | +0,00% |
| 2010-01-21 | 10.359,476173 | +0,02% |
| 2010-01-20 | 10.357,921168 | -0,02% |
| 2010-01-19 | 10.360,366151 | -0,01% |
| 2010-01-18 | 10.361,807495 | +0,04% |
| 2010-01-15 | 10.358,146101 | -0,10% |
| 2010-01-14 | 10.368,591093 | 0,00% |
| 2010-01-13 | 10.369,036080 | +0,03% |
| 2010-01-12 | 10.365,481068 | +0,01% |
| 2010-01-11 | 10.364,922415 | -0,01% |
| 2010-01-08 | 10.366,261021 | +0,06% |
| 2010-01-07 | 10.359,706009 | +0,11% |
| 2010-01-06 | 10.348,150996 | -0,01% |
| 2010-01-05 | 10.349,617402 | +0,07% |
| 2010-01-04 | 10.342,056942 | +0,04% |
| 2009-12-31 | 10.337,842367 | +0,01% |
| 2009-12-30 | 10.337,287362 | +0,02% |
| 2009-12-29 | 10.335,732357 | +0,10% |
| 2009-12-28 | 10.325,170081 | +0,12% |
| 2009-12-23 | 10.312,520359 | -0,13% |
| 2009-12-22 | 10.325,965264 | +0,02% |
| 2009-12-21 | 10.324,408272 | +0,03% |
| 2009-12-19 | 10.321,299985 | -0,09% |
| 2009-12-18 | 10.330,744895 | -0,08% |
| 2009-12-17 | 10.339,189796 | -0,13% |
| 2009-12-16 | 10.352,634706 | +0,05% |
| 2009-12-15 | 10.347,079615 | +0,08% |
| 2009-12-14 | 10.338,520713 | +0,01% |
| 2009-12-11 | 10.337,859242 | -0,14% |
| 2009-12-10 | 10.352,304147 | -0,17% |
| 2009-12-09 | 10.369,749053 | -0,07% |
| 2009-12-08 | 10.377,193962 | +0,01% |
| 2009-12-07 | 10.376,635061 | +0,19% |
| 2009-12-04 | 10.356,973589 | +0,09% |
| 2009-12-03 | 10.347,418491 | +0,16% |
| 2009-12-02 | 10.330,884835 | +0,25% |
| 2009-12-01 | 10.305,329748 | -0,38% |
| 2009-11-30 | 10.344,770865 | -0,16% |
| 2009-11-27 | 10.361,109398 | +0,12% |
| 2009-11-26 | 10.348,554315 | -0,17% |
| 2009-11-25 | 10.365,999224 | +0,17% |
| 2009-11-24 | 10.348,443966 | -0,11% |
| 2009-11-23 | 10.359,884566 | -0,11% |
| 2009-11-20 | 10.371,222926 | -0,03% |
| 2009-11-19 | 10.374,667668 | -0,02% |
| 2009-11-18 | 10.377,112406 | +0,20% |
| 2009-11-17 | 10.356,557148 | +0,09% |
| 2009-11-16 | 10.346,997751 | -0,09% |
| 2009-11-13 | 10.356,336112 | +0,10% |
| 2009-11-12 | 10.345,780850 | +0,02% |
| 2009-11-11 | 10.344,225592 | +0,15% |
| 2009-11-10 | 10.328,670334 | +0,14% |
| 2009-11-09 | 10.314,110929 | 0,00% |
| 2009-11-06 | 10.314,449290 | +0,21% |
| 2009-11-05 | 10.292,894036 | -0,14% |
| 2009-11-04 | 10.307,338774 | 0,00% |
| 2009-11-03 | 10.307,804942 | +0,18% |
| 2009-11-02 | 10.289,245569 | -0,17% |
| 2009-10-30 | 10.306,583937 | -0,20% |
| 2009-10-29 | 10.327,028683 | -0,17% |
| 2009-10-28 | 10.344,473429 | +0,04% |
| 2009-10-27 | 10.339,918183 | +0,17% |
| 2009-10-26 | 10.322,356740 | +0,00% |
| 2009-10-22 | 10.322,141920 | +0,07% |
| 2009-10-21 | 10.314,586669 | +0,16% |
| 2009-10-20 | 10.298,031244 | -0,06% |
| 2009-10-19 | 10.304,471352 | +0,09% |
| 2009-10-16 | 10.294,809549 | +0,17% |
| 2009-10-15 | 10.277,254127 | +0,09% |
| 2009-10-14 | 10.267,698705 | -0,09% |
| 2009-10-13 | 10.277,143276 | +0,01% |
| 2009-10-12 | 10.276,583388 | +0,14% |
| 2009-10-09 | 10.261,921581 | +0,20% |
| 2009-10-08 | 10.241,366159 | +0,15% |
| 2009-10-07 | 10.225,810734 | +0,03% |
| 2009-10-06 | 10.222,255312 | -0,16% |
| 2009-10-05 | 10.238,695420 | +0,02% |
| 2009-10-02 | 10.237,055048 | -0,05% |
| 2009-10-01 | 10.242,499630 | +0,22% |
| 2009-09-30 | 10.219,944224 | -0,29% |
| 2009-09-29 | 10.249,388634 | -0,06% |
| 2009-09-28 | 10.255,828248 | -0,46% |
| 2009-09-25 | 10.303,166285 | +0,02% |
| 2009-09-24 | 10.301,610699 | +0,14% |
| 2009-09-23 | 10.287,055114 | -0,23% |
| 2009-09-22 | 10.310,499528 | -0,22% |
| 2009-09-21 | 10.332,939149 | +0,36% |
| 2009-09-18 | 10.296,277183 | +0,41% |
| 2009-09-17 | 10.254,721597 | -0,07% |
| 2009-09-16 | 10.262,166012 | -0,24% |
| 2009-09-15 | 10.286,610423 | +0,05% |
| 2009-09-14 | 10.281,050048 | +0,24% |
| 2009-09-11 | 10.256,388085 | -0,19% |
| 2009-09-10 | 10.275,832495 | +0,33% |
| 2009-09-09 | 10.242,276910 | +0,20% |
| 2009-09-08 | 10.221,721328 | +0,27% |
| 2009-09-07 | 10.194,160946 | +0,13% |
| 2009-09-04 | 10.180,498983 | -0,16% |
| 2009-09-03 | 10.196,943394 | +0,02% |
| 2009-09-02 | 10.195,409246 | -0,16% |
| 2009-09-01 | 10.211,853669 | -0,12% |
| 2009-08-31 | 10.224,295710 | +0,03% |
| 2009-08-29 | 10.221,186944 | -0,14% |
| 2009-08-28 | 10.235,631370 | 0,00% |
| 2009-08-27 | 10.236,075796 | -0,06% |
| 2009-08-26 | 10.242,520219 | +0,25% |
| 2009-08-25 | 10.216,964473 | -0,13% |
| 2009-08-24 | 10.230,398510 | +0,11% |
| 2009-08-19 | 10.219,630002 | -0,58% |
| 2009-08-18 | 10.279,074257 | -0,01% |
| 2009-08-17 | 10.280,513402 | +0,30% |
| 2009-08-14 | 10.249,851276 | -0,47% |
| 2009-08-13 | 10.298,295531 | +0,09% |
| 2009-08-12 | 10.288,739785 | +0,35% |
| 2009-08-11 | 10.253,184040 | -0,41% |
| 2009-08-10 | 10.295,623182 | +0,30% |
| 2009-08-07 | 10.264,961056 | -0,20% |
| 2009-08-06 | 10.285,405318 | -0,13% |
| 2009-08-05 | 10.298,849569 | +0,22% |
| 2009-08-04 | 10.276,315227 | +0,17% |
| 2009-08-03 | 10.258,754419 | +0,10% |
| 2009-07-31 | 10.248,092309 | -0,40% |
| 2009-07-30 | 10.289,536575 | +0,34% |
| 2009-07-29 | 10.254,980838 | +0,31% |
| 2009-07-28 | 10.223,424773 | +0,24% |
| 2009-07-27 | 10.198,862940 | +0,36% |
| 2009-07-24 | 10.162,200490 | -0,08% |
| 2009-07-23 | 10.170,644422 | +0,02% |
| 2009-07-22 | 10.169,088353 | +0,38% |
| 2009-07-21 | 10.130,532280 | +0,17% |
| 2009-07-20 | 10.112,970448 | +0,05% |
| 2009-07-17 | 10.108,307998 | +0,10% |
| 2009-07-16 | 10.097,751929 | +0,18% |
| 2009-07-15 | 10.079,195860 | -0,14% |
| 2009-07-14 | 10.093,639788 | -0,05% |
| 2009-07-13 | 10.099,077955 | +0,05% |
| 2009-07-10 | 10.094,415505 | -0,06% |
| 2009-07-09 | 10.100,859441 | -0,09% |
| 2009-07-08 | 10.110,303368 | -0,10% |
| 2009-07-07 | 10.120,747291 | 0,00% |
| 2009-07-06 | 10.121,185467 | -0,04% |
| 2009-07-03 | 10.125,523017 | +0,02% |
| 2009-07-02 | 10.123,988379 | -0,04% |
| 2009-07-01 | 10.128,432326 | -0,15% |
| 2009-06-30 | 10.143,876272 | +0,49% |
| 2009-06-29 | 10.094,314487 | +0,43% |
| 2009-06-26 | 10.050,652048 | +0,36% |
| 2009-06-25 | 10.015,095995 | -0,60% |
| 2009-06-24 | 10.075,539942 | +0,14% |
| 2009-06-23 | 10.060,983889 | +0,13% |
| 2009-06-22 | 10.048,422099 | -0,31% |
| 2009-06-19 | 10.079,759665 | -0,01% |
| 2009-06-18 | 10.081,203612 | -0,42% |
| 2009-06-17 | 10.123,647559 | -0,46% |
| 2009-06-16 | 10.170,091502 | +0,06% |
| 2009-06-15 | 10.163,529716 | +0,11% |
| 2009-06-12 | 10.152,867286 | +0,94% |
| 2009-06-11 | 10.058,311229 | -0,21% |
| 2009-06-10 | 10.079,755168 | -0,39% |
| 2009-06-09 | 10.119,199118 | +0,31% |
| 2009-06-08 | 10.087,637333 | -0,12% |
| 2009-06-05 | 10.099,974898 | +0,31% |
| 2009-06-04 | 10.068,418833 | -0,33% |
| 2009-06-03 | 10.101,884203 | +1,41% |
| 2009-06-02 | 9.961,319615 | +0,06% |
| 2009-05-29 | 9.955,104008 | +0,82% |
| 2009-05-28 | 9.874,547966 | -0,20% |
| 2009-05-27 | 9.893,991925 | +0,06% |
| 2009-05-26 | 9.888,435888 | -0,20% |
| 2009-05-25 | 9.907,874152 | -0,23% |
| 2009-05-22 | 9.931,211734 | -0,05% |
| 2009-05-21 | 9.936,655692 | +0,63% |
| 2009-05-20 | 9.874,099651 | +0,19% |
| 2009-05-19 | 9.855,543613 | +0,18% |
| 2009-05-18 | 9.837,981878 | -0,46% |
| 2009-05-15 | 9.883,319459 | -0,10% |
| 2009-05-14 | 9.892,763418 | -0,13% |
| 2009-05-13 | 9.905,207377 | -0,28% |
| 2009-05-12 | 9.932,651339 | +0,25% |
| 2009-05-11 | 9.908,089600 | +0,43% |
| 2009-05-08 | 9.865,427181 | +0,27% |
| 2009-05-07 | 9.838,871148 | +0,03% |
| 2009-05-06 | 9.836,315106 | +0,77% |
| 2009-05-05 | 9.760,780453 | +0,46% |
| 2009-05-04 | 9.716,215931 | +0,36% |
| 2009-04-30 | 9.681,000335 | -0,21% |
| 2009-04-29 | 9.701,444305 | -0,35% |
| 2009-04-28 | 9.735,888284 | +0,02% |
| 2009-04-27 | 9.734,326591 | +0,31% |
| 2009-04-24 | 9.704,664188 | -0,33% |
| 2009-04-23 | 9.737,108166 | -0,36% |
| 2009-04-22 | 9.772,552140 | +0,15% |
| 2009-04-21 | 9.757,996115 | -0,05% |
| 2009-04-20 | 9.762,498745 | -0,18% |
| 2009-04-17 | 9.779,828302 | +0,13% |
| 2009-04-16 | 9.767,269599 | +0,47% |
| 2009-04-15 | 9.721,710896 | +0,02% |
| 2009-04-14 | 9.720,143685 | +0,37% |
| 2009-04-10 | 9.683,917368 | -0,34% |
| 2009-04-09 | 9.717,358669 | -0,05% |
| 2009-04-08 | 9.721,799966 | +0,36% |
| 2009-04-07 | 9.687,241255 | +0,04% |
| 2009-04-06 | 9.683,676889 | +0,66% |
| 2009-04-03 | 9.620,006442 | +0,06% |
| 2009-04-02 | 9.614,469169 | +0,07% |
| 2009-04-01 | 9.607,910482 | -1,04% |
| 2009-03-31 | 9.709,351794 | +0,06% |
| 2009-03-30 | 9.703,895540 | +0,03% |
| 2009-03-28 | 9.700,991025 | +0,86% |
| 2009-03-27 | 9.618,537436 | -0,26% |
| 2009-03-26 | 9.644,086529 | +0,46% |
| 2009-03-25 | 9.599,635626 | +0,77% |
| 2009-03-24 | 9.526,184722 | -0,31% |
| 2009-03-23 | 9.555,728488 | +0,11% |
| 2009-03-20 | 9.545,381089 | +0,19% |
| 2009-03-19 | 9.526,930182 | -0,09% |
| 2009-03-18 | 9.535,479275 | +0,42% |
| 2009-03-17 | 9.496,028368 | +0,23% |
| 2009-03-16 | 9.474,572137 | +0,05% |
| 2009-03-13 | 9.470,224742 | +0,02% |
| 2009-03-12 | 9.468,773831 | +0,02% |
| 2009-03-11 | 9.467,322924 | +0,02% |
| 2009-03-10 | 9.465,872017 | -0,02% |
| 2009-03-09 | 9.467,415786 | -0,01% |
| 2009-03-06 | 9.468,068384 | +0,10% |
| 2009-03-05 | 9.458,617477 | +0,02% |
| 2009-03-04 | 9.457,166573 | -0,20% |
| 2009-03-03 | 9.475,737081 | -0,15% |
| 2009-03-02 | 9.490,280889 | -0,12% |
| 2009-02-27 | 9.501,933502 | +0,16% |
| 2009-02-26 | 9.486,482615 | +0,36% |
| 2009-02-25 | 9.452,031715 | +0,04% |
| 2009-02-24 | 9.448,580820 | +0,02% |
| 2009-02-23 | 9.447,124628 | +0,01% |
| 2009-02-20 | 9.445,777241 | +0,02% |
| 2009-02-19 | 9.444,326346 | -0,11% |
| 2009-02-18 | 9.454,875450 | -0,09% |
| 2009-02-17 | 9.463,424551 | +0,22% |
| 2009-02-16 | 9.442,968363 | -0,76% |
| 2009-02-13 | 9.515,620980 | -0,02% |
| 2009-02-12 | 9.517,170081 | +0,10% |
| 2009-02-11 | 9.507,719181 | +0,06% |
| 2009-02-10 | 9.502,268293 | +0,41% |
| 2009-02-09 | 9.463,847172 | +0,22% |
| 2009-02-06 | 9.443,499778 | +0,22% |
| 2009-02-05 | 9.423,048874 | -0,07% |
| 2009-02-04 | 9.429,597971 | -0,34% |
| 2009-02-03 | 9.462,168479 | +0,09% |
| 2009-02-02 | 9.453,712310 | +0,38% |
| 2009-01-30 | 9.418,364932 | +0,09% |
| 2009-01-29 | 9.409,914048 | +0,02% |
| 2009-01-28 | 9.408,463156 | -0,10% |
| 2009-01-27 | 9.418,012264 | +0,02% |
| 2009-01-26 | 9.416,556096 | +0,01% |
| 2009-01-23 | 9.415,208713 | -0,26% |
| 2009-01-22 | 9.439,757829 | -0,29% |
| 2009-01-21 | 9.467,306938 | +0,05% |
| 2009-01-20 | 9.462,855894 | +0,02% |
| 2009-01-19 | 9.461,399250 | -0,38% |
| 2009-01-16 | 9.497,051719 | +0,10% |
| 2009-01-15 | 9.487,600672 | -0,46% |
| 2009-01-14 | 9.531,149636 | -0,68% |
| 2009-01-13 | 9.596,698588 | -0,14% |
| 2009-01-12 | 9.610,241945 | -0,82% |
| 2009-01-09 | 9.689,894410 | -0,80% |
| 2009-01-08 | 9.768,443370 | -0,16% |
| 2009-01-07 | 9.783,992323 | +0,89% |
| 2009-01-06 | 9.697,562643 | +0,79% |
| 2008-12-31 | 9.621,856490 | +0,21% |
| 2008-12-30 | 9.601,405466 | -1,13% |
| 2008-12-29 | 9.710,940533 | -0,79% |
| 2008-12-23 | 9.788,248129 | -0,75% |
| 2008-12-22 | 9.861,794011 | +0,03% |
| 2008-12-20 | 9.858,894585 | +0,15% |
| 2008-12-19 | 9.844,443401 | +0,88% |
| 2008-12-18 | 9.758,992225 | -0,06% |
| 2008-12-17 | 9.764,541041 | +0,58% |
| 2008-12-16 | 9.708,089857 | -1,45% |
| 2008-12-15 | 9.850,632808 | +0,05% |
| 2008-12-12 | 9.845,285137 | +1,58% |
| 2008-12-11 | 9.691,833953 | -0,18% |
| 2008-12-10 | 9.709,382777 | +1,93% |
| 2008-12-09 | 9.525,931445 | +0,23% |
| 2008-12-08 | 9.504,473924 | -0,06% |
| 2008-12-05 | 9.510,126101 | +0,33% |
| 2008-12-04 | 9.478,674761 | -0,98% |
| 2008-12-03 | 9.572,223425 | +0,18% |
| 2008-12-02 | 9.554,793528 | +0,14% |
| 2008-12-01 | 9.541,336073 | +0,27% |
| 2008-11-28 | 9.515,988269 | +0,36% |
| 2008-11-27 | 9.481,536953 | +0,45% |
| 2008-11-26 | 9.439,085640 | -0,24% |
| 2008-11-25 | 9.461,634176 | +0,58% |
| 2008-11-24 | 9.407,176258 | -0,61% |
| 2008-11-21 | 9.464,828298 | -0,14% |
| 2008-11-20 | 9.478,376834 | -0,86% |
| 2008-11-19 | 9.560,925361 | -0,16% |
| 2008-11-18 | 9.576,473889 | +0,48% |
| 2008-11-17 | 9.531,015982 | -0,56% |
| 2008-11-14 | 9.584,668023 | -0,17% |
| 2008-11-13 | 9.601,216554 | -0,89% |
| 2008-11-12 | 9.687,765082 | +1,30% |
| 2008-11-11 | 9.563,313618 | +0,41% |
| 2008-11-10 | 9.523,855703 | -1,42% |
| 2008-11-07 | 9.661,507744 | +0,36% |
| 2008-11-06 | 9.627,056275 | -0,06% |
| 2008-11-05 | 9.632,604811 | +0,25% |
| 2008-11-04 | 9.608,174730 | -0,21% |
| 2008-11-03 | 9.628,716866 | +2,43% |
| 2008-10-31 | 9.400,368930 | +0,18% |
| 2008-10-30 | 9.383,917477 | +0,88% |
| 2008-10-29 | 9.302,466028 | -0,52% |
| 2008-10-28 | 9.351,014575 | -3,45% |
| 2008-10-27 | 9.685,550301 | -0,75% |
| 2008-10-22 | 9.758,306782 | +1,38% |
| 2008-10-21 | 9.625,856249 | -0,75% |
| 2008-10-20 | 9.698,403424 | +0,03% |
| 2008-10-18 | 9.695,504645 | -1,39% |
| 2008-10-17 | 9.832,054112 | -1,71% |
| 2008-10-16 | 10.002,603571 | +1,51% |
| 2008-10-15 | 9.854,153042 | +3,09% |
| 2008-10-14 | 9.558,702501 | -1,50% |
| 2008-10-13 | 9.704,247389 | +0,77% |
| 2008-10-10 | 9.629,900357 | -2,48% |
| 2008-10-09 | 9.874,449832 | -0,12% |
| 2008-10-08 | 9.885,999291 | -1,90% |
| 2008-10-07 | 10.077,548754 | -1,16% |
| 2008-10-06 | 10.196,093645 | +0,57% |
| 2008-10-03 | 10.138,746621 | +0,01% |
| 2008-10-02 | 10.137,317515 | +0,17% |
| 2008-10-01 | 10.119,866993 | -2,25% |
| 2008-09-30 | 10.352,416468 | -0,82% |
| 2008-09-29 | 10.437,961379 | -0,18% |
| 2008-09-26 | 10.456,614363 | +0,28% |
| 2008-09-25 | 10.427,163837 | -1,98% |
| 2008-09-24 | 10.637,713312 | +1,17% |
| 2008-09-23 | 10.514,262794 | +5,11% |
| 2008-09-22 | 10.002,807702 | +0,32% |
| 2008-09-19 | 9.970,460685 | -1,75% |
| 2008-09-18 | 10.148,010156 | -3,07% |
| 2008-09-17 | 10.469,559635 | +0,01% |
| 2008-09-16 | 10.468,109109 | -0,11% |
| 2008-09-15 | 10.479,654020 | -1,68% |
| 2008-09-12 | 10.658,307008 | -1,31% |
| 2008-09-11 | 10.799,856483 | -0,95% |
| 2008-09-10 | 10.903,405957 | +2,03% |
| 2008-09-09 | 10.686,955432 | -1,12% |
| 2008-09-08 | 10.808,500351 | -0,69% |
| 2008-09-05 | 10.883,153331 | -1,33% |
| 2008-09-04 | 11.029,702805 | +0,04% |
| 2008-09-03 | 11.025,252280 | -1,05% |
| 2008-09-02 | 11.141,823189 | +0,78% |
| 2008-09-01 | 11.055,368131 | -1,23% |
| 2008-08-29 | 11.193,021127 | +1,32% |
| 2008-08-28 | 11.047,570617 | +0,02% |
| 2008-08-27 | 11.045,120099 | +1,96% |
| 2008-08-26 | 10.832,669586 | -0,03% |
| 2008-08-25 | 10.836,214528 | -1,16% |
| 2008-08-22 | 10.963,867519 | +0,15% |
| 2008-08-21 | 10.947,414738 | -0,47% |
| 2008-08-19 | 10.999,515975 | -0,44% |
| 2008-08-18 | 11.048,060925 | +0,47% |
| 2008-08-15 | 10.996,713920 | -1,22% |
| 2008-08-14 | 11.132,263402 | -0,87% |
| 2008-08-13 | 11.229,812881 | -0,07% |
| 2008-08-12 | 11.237,362375 | -0,73% |
| 2008-08-11 | 11.319,907317 | +0,13% |
| 2008-08-08 | 11.305,560309 | +0,31% |
| 2008-08-07 | 11.271,109795 | -1,40% |
| 2008-08-06 | 11.431,659282 | -1,02% |
| 2008-08-05 | 11.549,208760 | -0,04% |
| 2008-08-04 | 11.553,775145 | +0,20% |
| 2008-08-01 | 11.530,428148 | +1,38% |
| 2008-07-31 | 11.373,977646 | -1,23% |
| 2008-07-30 | 11.515,527140 | -0,15% |
| 2008-07-29 | 11.533,076634 | -1,35% |
| 2008-07-28 | 11.690,621611 | -0,01% |
| 2008-07-25 | 11.692,274615 | +1,57% |
| 2008-07-24 | 11.511,824113 | +0,16% |
| 2008-07-23 | 11.493,373603 | +1,42% |
| 2008-07-22 | 11.332,923097 | +0,23% |
| 2008-07-21 | 11.307,468074 | +1,36% |
| 2008-07-18 | 11.156,121081 | +0,05% |
| 2008-07-17 | 11.150,670572 | -2,18% |
| 2008-07-16 | 11.399,220074 | -0,21% |
| 2008-07-15 | 11.422,769568 | +0,99% |
| 2008-07-14 | 11.311,314537 | +0,44% |
| 2008-07-11 | 11.261,967540 | +1,88% |
| 2008-07-10 | 11.054,517035 | -1,87% |
| 2008-07-09 | 11.265,066533 | +1,62% |
| 2008-07-08 | 11.085,616027 | +0,39% |
| 2008-07-07 | 11.042,161004 | -1,51% |
| 2008-07-04 | 11.211,814011 | -1,08% |
| 2008-07-03 | 11.334,363505 | +0,09% |
| 2008-07-02 | 11.323,932485 | +0,27% |
| 2008-07-01 | 11.293,481991 | -1,48% |
| 2008-06-30 | 11.463,026996 | -0,53% |
| 2008-06-27 | 11.523,680011 | +0,77% |
| 2008-06-26 | 11.435,229516 | -0,77% |
| 2008-06-25 | 11.523,779018 | -0,58% |
| 2008-06-24 | 11.591,328528 | -0,60% |
| 2008-06-23 | 11.660,873537 | -1,85% |
| 2008-06-20 | 11.880,526544 | +1,04% |
| 2008-06-19 | 11.758,076050 | +0,15% |
| 2008-06-18 | 11.740,625559 | +1,74% |
| 2008-06-17 | 11.540,175061 | -1,00% |
| 2008-06-16 | 11.656,720062 | -0,93% |
| 2008-06-13 | 11.766,373081 | -0,08% |
| 2008-06-12 | 11.775,922583 | -2,83% |
| 2008-06-11 | 12.119,472092 | -0,27% |
| 2008-06-10 | 12.152,021598 | +0,54% |
| 2008-06-09 | 12.086,566603 | +0,09% |
| 2008-06-06 | 12.076,219618 | -0,77% |
| 2008-06-05 | 12.169,769120 | -2,14% |
| 2008-06-04 | 12.436,318621 | +1,18% |
| 2008-06-03 | 12.290,887609 | +0,78% |
| 2008-06-02 | 12.195,432645 | +0,86% |
| 2008-05-30 | 12.091,085668 | -0,28% |
| 2008-05-29 | 12.124,635181 | +0,65% |
| 2008-05-28 | 12.046,184699 | -2,03% |
| 2008-05-27 | 12.295,734290 | -0,67% |
| 2008-05-26 | 12.379,279544 | -1,08% |
| 2008-05-23 | 12.513,932645 | +0,70% |
| 2008-05-22 | 12.426,482237 | -1,54% |
| 2008-05-21 | 12.621,031824 | +0,61% |
| 2008-05-20 | 12.544,581408 | +0,65% |
| 2008-05-19 | 12.463,126678 | +0,03% |
| 2008-05-16 | 12.458,779774 | +0,27% |
| 2008-05-15 | 12.425,329366 | +1,45% |
| 2008-05-14 | 12.247,878950 | -1,11% |
| 2008-05-13 | 12.385,422049 | -0,79% |
| 2008-05-09 | 12.483,626900 | -1,92% |
| 2008-05-08 | 12.728,176488 | +0,15% |
| 2008-05-07 | 12.708,726083 | -0,11% |
| 2008-05-06 | 12.722,295118 | +1,08% |
| 2008-05-05 | 12.585,836089 | +0,63% |
| 2008-04-30 | 12.506,592710 | +0,19% |
| 2008-04-29 | 12.483,142383 | -0,58% |
| 2008-04-28 | 12.555,689968 | +0,02% |
| 2008-04-26 | 12.552,791400 | +1,76% |
| 2008-04-25 | 12.335,341069 | +1,46% |
| 2008-04-24 | 12.157,890747 | +0,94% |
| 2008-04-23 | 12.044,440416 | +1,62% |
| 2008-04-22 | 11.852,990086 | -0,41% |
| 2008-04-21 | 11.901,535601 | +1,42% |
| 2008-04-18 | 11.735,188783 | +0,12% |
| 2008-04-17 | 11.720,738453 | +0,34% |
| 2008-04-16 | 11.681,288126 | -2,63% |
| 2008-04-15 | 11.996,837799 | +1,66% |
| 2008-04-14 | 11.801,383307 | +0,39% |
| 2008-04-11 | 11.756,036485 | -1,31% |
| 2008-04-10 | 11.912,586163 | -1,08% |
| 2008-04-09 | 12.042,135836 | +1,13% |
| 2008-04-08 | 11.907,685502 | -0,16% |
| 2008-04-07 | 11.927,231017 | +1,47% |
| 2008-04-04 | 11.753,884195 | +2,75% |
| 2008-04-03 | 11.439,433869 | +0,78% |
| 2008-04-02 | 11.351,003032 | -1,91% |
| 2008-04-01 | 11.572,587928 | +2,60% |
| 2008-03-31 | 11.279,233803 | -0,16% |
| 2008-03-28 | 11.297,184025 | +5,33% |
| 2008-03-27 | 10.725,833049 | +0,01% |
| 2008-03-26 | 10.724,481177 | +0,25% |
| 2008-03-25 | 10.698,124573 | -2,60% |
| 2008-03-21 | 10.983,721796 | +2,12% |
| 2008-03-20 | 10.755,369924 | +0,50% |
| 2008-03-19 | 10.702,018048 | -4,08% |
| 2008-03-18 | 11.156,666176 | -0,80% |
| 2008-03-17 | 11.246,311147 | -3,90% |
| 2008-03-14 | 11.702,258675 | +2,08% |
| 2008-03-13 | 11.463,906799 | +0,01% |
| 2008-03-12 | 11.462,554923 | -0,16% |
| 2008-03-11 | 11.481,203047 | -2,70% |
| 2008-03-10 | 11.799,848022 | +1,18% |
| 2008-03-07 | 11.662,795550 | -0,13% |
| 2008-03-06 | 11.678,443678 | -2,31% |
| 2008-03-05 | 11.954,091798 | -2,94% |
| 2008-03-04 | 12.315,759404 | -1,27% |
| 2008-03-03 | 12.474,404391 | +0,29% |
| 2008-02-29 | 12.438,351919 | +2,67% |
| 2008-02-28 | 12.115,000047 | +0,92% |
| 2008-02-27 | 12.004,648178 | -0,06% |
| 2008-02-26 | 12.011,296310 | -0,55% |
| 2008-02-25 | 12.077,941301 | +0,47% |
| 2008-02-22 | 12.021,888825 | -2,27% |
| 2008-02-21 | 12.301,536957 | +1,40% |
| 2008-02-20 | 12.131,185089 | -1,19% |
| 2008-02-19 | 12.277,833224 | +0,97% |
| 2008-02-18 | 12.159,478211 | +3,37% |
| 2008-02-15 | 11.763,425735 | +1,84% |
| 2008-02-14 | 11.551,073867 | +0,01% |
| 2008-02-13 | 11.549,721995 | -2,73% |
| 2008-02-12 | 11.874,370130 | -0,34% |
| 2008-02-11 | 11.915,015121 | +0,12% |
| 2008-02-08 | 11.900,962646 | -4,85% |
| 2008-02-07 | 12.507,610777 | -0,47% |
| 2008-02-06 | 12.566,258909 | +3,93% |
| 2008-02-05 | 12.090,907033 | +3,02% |
| 2008-02-04 | 11.736,571513 | -0,89% |
| 2008-02-01 | 11.842,519046 | -2,55% |
| 2008-01-31 | 12.152,167181 | +0,87% |
| 2008-01-30 | 12.046,815317 | -3,67% |
| 2008-01-29 | 12.505,463444 | +5,75% |
| 2008-01-28 | 11.825,108455 | -1,31% |
| 2008-01-25 | 11.982,055995 | +7,45% |
| 2008-01-24 | 11.151,704126 | -7,58% |
| 2008-01-23 | 12.066,352262 | -5,09% |
| 2008-01-22 | 12.714,000394 | +0,54% |
| 2008-01-21 | 12.645,645404 | +2,41% |
| 2008-01-18 | 12.347,592940 | -4,73% |
| 2008-01-17 | 12.960,241072 | -2,50% |
| 2008-01-16 | 13.291,889203 | -1,60% |
| 2008-01-15 | 13.508,537339 | -1,15% |
| 2008-01-14 | 13.666,182349 | -0,58% |
| 2008-01-11 | 13.746,129885 | +2,07% |
| 2008-01-10 | 13.466,778017 | +0,24% |
| 2008-01-09 | 13.434,426152 | -1,35% |
| 2008-01-08 | 13.618,074284 | +1,28% |
| 2008-01-07 | 13.445,719294 | -2,22% |
| 2008-01-04 | 13.751,666826 | -0,86% |
| 2008-01-03 | 13.870,334440 | -1,19% |
| 2008-01-02 | 14.037,977907 | +0,04% |
| 2007-12-29 | 14.032,575141 | -0,59% |
| 2007-12-28 | 14.116,223285 | +4,29% |
| 2007-12-27 | 13.535,865193 | +0,05% |
| 2007-12-22 | 13.529,112122 | -0,17% |
| 2007-12-21 | 13.552,760269 | +0,95% |
| 2007-12-20 | 13.425,408409 | +0,14% |
| 2007-12-19 | 13.407,056552 | -2,04% |
| 2007-12-18 | 13.685,704688 | -1,49% |
| 2007-12-17 | 13.893,349705 | -3,08% |
| 2007-12-14 | 14.334,297249 | -2,42% |
| 2007-12-13 | 14.689,945389 | +1,84% |
| 2007-12-12 | 14.424,593532 | -1,45% |
| 2007-12-11 | 14.636,241672 | -1,17% |
| 2007-12-10 | 14.808,886690 | +1,01% |
| 2007-12-07 | 14.660,834234 | +1,82% |
| 2007-12-06 | 14.399,482373 | +0,24% |
| 2007-12-05 | 14.365,130509 | -0,37% |
| 2007-12-04 | 14.418,798126 | +0,65% |
| 2007-12-03 | 14.325,443164 | +3,96% |
| 2007-11-30 | 13.780,390704 | +0,13% |
| 2007-11-29 | 13.762,022459 | -0,98% |
| 2007-11-28 | 13.898,686994 | +4,20% |
| 2007-11-27 | 13.338,335146 | +1,41% |
| 2007-11-26 | 13.152,980183 | -2,12% |
| 2007-11-23 | 13.437,927723 | -4,48% |
| 2007-11-22 | 14.067,575866 | +1,81% |
| 2007-11-21 | 13.817,224014 | -0,84% |
| 2007-11-20 | 13.934,872161 | -4,02% |
| 2007-11-19 | 14.518,517194 | -1,43% |
| 2007-11-16 | 14.728,464734 | +5,74% |
| 2007-11-15 | 13.929,112882 | +0,03% |
| 2007-11-14 | 13.924,761029 | -4,45% |
| 2007-11-13 | 14.573,409180 | -0,45% |
| 2007-11-12 | 14.639,054218 | -3,97% |
| 2007-11-09 | 15.245,001754 | +0,44% |
| 2007-11-08 | 15.177,649905 | +0,89% |
| 2007-11-07 | 15.043,298044 | -5,08% |
| 2007-11-06 | 15.847,965658 | -3,08% |
| 2007-11-05 | 16.351,607613 | +0,68% |
| 2007-10-31 | 16.240,854557 | +3,40% |
| 2007-10-30 | 15.707,502705 | +1,02% |
| 2007-10-29 | 15.549,149309 | +0,02% |
| 2007-10-27 | 15.546,447162 | +0,58% |
| 2007-10-26 | 15.457,095305 | -0,39% |
| 2007-10-25 | 15.517,743461 | -1,30% |
| 2007-10-24 | 15.722,386962 | +0,03% |
| 2007-10-20 | 15.716,984213 | +0,50% |
| 2007-10-19 | 15.638,632360 | +0,48% |
| 2007-10-18 | 15.563,280507 | -1,62% |
| 2007-10-17 | 15.818,928658 | +2,90% |
| 2007-10-16 | 15.373,576806 | -0,80% |
| 2007-10-15 | 15.497,221866 | +3,63% |
| 2007-10-12 | 14.954,169414 | +1,83% |
| 2007-10-11 | 14.684,817561 | +1,47% |
| 2007-10-10 | 14.472,465709 | -0,38% |
| 2007-10-09 | 14.528,113860 | +3,32% |
| 2007-10-08 | 14.060,758917 | -2,33% |
| 2007-10-05 | 14.395,706461 | -2,66% |
| 2007-10-04 | 14.788,354612 | +4,41% |
| 2007-10-03 | 14.164,002763 | +0,00% |
| 2007-10-02 | 14.163,670392 | +1,07% |
| 2007-10-01 | 14.013,315465 | +3,30% |
| 2007-09-28 | 13.565,263024 | 0,00% |
| 2007-09-27 | 13.565,911176 | +0,06% |
| 2007-09-26 | 13.557,559335 | +4,18% |
| 2007-09-25 | 13.013,207427 | +0,01% |
| 2007-09-24 | 13.011,852320 | +1,11% |
| 2007-09-21 | 12.868,799814 | +4,14% |
| 2007-09-20 | 12.357,447910 | -0,12% |
| 2007-09-19 | 12.372,096003 | -0,50% |
| 2007-09-18 | 12.434,744100 | +2,21% |
| 2007-09-17 | 12.165,388989 | +0,46% |
| 2007-09-14 | 12.109,336486 | +1,62% |
| 2007-09-13 | 11.915,984583 | -0,15% |
| 2007-09-12 | 11.933,632683 | -0,83% |
| 2007-09-11 | 12.033,280772 | -0,35% |
| 2007-09-10 | 12.075,925657 | +0,20% |
| 2007-09-07 | 12.051,873159 | -0,20% |
| 2007-09-06 | 12.075,521251 | -0,37% |
| 2007-09-05 | 12.120,169348 | -0,16% |
| 2007-09-04 | 12.139,836919 | +2,72% |
| 2007-09-03 | 11.818,481824 | +1,84% |
| 2007-08-31 | 11.605,429332 | -2,01% |
| 2007-08-30 | 11.844,077433 | -0,73% |
| 2007-08-29 | 11.930,725530 | +3,92% |
| 2007-08-28 | 11.480,373634 | +0,12% |
| 2007-08-27 | 11.467,018539 | +2,95% |
| 2007-08-24 | 11.137,966036 | +2,42% |
| 2007-08-23 | 10.874,614141 | +1,52% |
| 2007-08-22 | 10.712,262237 | +3,67% |
| 2007-08-21 | 10.332,905552 | -3,54% |
| 2007-08-17 | 10.712,502744 | -2,76% |
| 2007-08-16 | 11.016,150852 | +0,54% |
| 2007-08-15 | 10.956,798956 | +0,55% |
| 2007-08-14 | 10.896,447061 | -3,17% |
| 2007-08-13 | 11.253,091962 | +0,29% |
| 2007-08-10 | 11.221,039459 | +3,35% |
| 2007-08-09 | 10.857,687559 | -0,50% |
| 2007-08-08 | 10.912,335668 | -3,07% |
| 2007-08-07 | 11.257,983772 | +0,46% |
| 2007-08-06 | 11.206,628677 | -0,33% |
| 2007-08-03 | 11.243,576170 | -3,61% |
| 2007-08-02 | 11.665,243765 | +1,92% |
| 2007-08-01 | 11.445,891865 | +0,80% |
| 2007-07-31 | 11.355,539981 | -3,48% |
| 2007-07-30 | 11.765,184902 | -1,58% |
| 2007-07-27 | 11.954,132403 | +0,08% |
| 2007-07-26 | 11.944,780515 | +0,56% |
| 2007-07-25 | 11.878,428619 | +0,27% |
| 2007-07-24 | 11.846,076728 | +1,62% |
| 2007-07-23 | 11.656,721648 | +0,72% |
| 2007-07-20 | 11.573,669153 | -1,64% |
| 2007-07-19 | 11.766,317261 | +0,30% |
| 2007-07-18 | 11.730,965374 | -0,86% |
| 2007-07-17 | 11.832,613474 | +1,44% |
| 2007-07-16 | 11.664,258402 | +0,63% |
| 2007-07-13 | 11.591,205907 | -1,50% |
| 2007-07-12 | 11.767,854012 | +0,90% |
| 2007-07-11 | 11.662,502116 | +1,54% |
| 2007-07-10 | 11.486,150224 | +0,75% |
| 2007-07-09 | 11.400,795153 | +0,34% |
| 2007-07-06 | 11.361,742658 | +0,37% |
| 2007-07-05 | 11.319,390758 | +2,34% |
| 2007-07-04 | 11.061,038867 | -0,03% |
| 2007-07-03 | 11.064,706457 | -0,76% |
| 2007-07-02 | 11.149,351397 | +1,16% |
| 2007-06-29 | 11.021,298902 | -0,53% |
| 2007-06-28 | 11.079,947010 | -0,54% |
| 2007-06-27 | 11.139,595126 | -0,70% |
| 2007-06-26 | 11.218,243176 | +0,51% |
| 2007-06-25 | 11.160,887933 | +1,64% |
| 2007-06-22 | 10.980,835383 | +0,44% |
| 2007-06-21 | 10.932,483429 | -0,02% |
| 2007-06-20 | 10.935,131487 | +3,50% |
| 2007-06-19 | 10.565,779537 | +1,34% |
| 2007-06-18 | 10.426,424301 | +1,63% |
| 2007-06-15 | 10.259,371748 | -0,18% |
| 2007-06-14 | 10.278,019802 | +0,04% |
| 2007-06-13 | 10.273,667851 | +0,41% |
| 2007-06-12 | 10.231,315901 | -1,32% |
| 2007-06-11 | 10.367,960654 | -0,17% |
| 2007-06-08 | 10.385,891549 | +0,01% |
| 2007-06-07 | 10.384,539603 | +0,68% |
| 2007-06-06 | 10.314,207151 | +0,66% |
| 2007-06-05 | 10.246,855196 | +0,62% |
| 2007-06-04 | 10.183,516524 | +1,98% |
| 2007-06-01 | 9.985,463990 | -1,09% |
| 2007-05-31 | 10.095,112048 | -0,20% |
| 2007-05-30 | 10.115,760105 | -1,41% |
| 2007-05-29 | 10.260,403249 | +0,03% |
| 2007-05-25 | 10.257,000413 | +0,15% |
| 2007-05-24 | 10.241,648467 | -0,05% |
| 2007-05-23 | 10.246,296524 | +0,13% |
| 2007-05-22 | 10.232,944586 | -0,46% |
| 2007-05-21 | 10.280,589366 | +0,03% |
| 2007-05-18 | 10.277,536828 | +0,50% |
| 2007-05-17 | 10.226,184890 | -0,56% |
| 2007-05-16 | 10.283,832948 | +2,76% |
| 2007-05-15 | 10.007,481009 | -1,42% |
| 2007-05-14 | 10.152,118969 | +0,32% |
| 2007-05-11 | 10.120,066423 | +0,39% |
| 2007-05-10 | 10.080,714493 | -0,30% |
| 2007-05-09 | 10.111,362554 | +0,83% |
| 2007-05-08 | 10.028,010616 | +1,15% |
| 2007-05-07 | 9.913,655400 | +0,99% |
| 2007-05-04 | 9.816,602858 | -0,04% |
| 2007-05-03 | 9.820,267362 | -1,44% |
| 2007-05-02 | 9.963,909469 | +0,74% |
| 2007-04-27 | 9.891,156440 | -0,62% |
| 2007-04-26 | 9.952,804623 | -0,11% |
| 2007-04-25 | 9.963,452801 | +0,10% |
| 2007-04-24 | 9.953,100988 | +0,74% |
| 2007-04-23 | 9.879,747642 | +0,03% |
| 2007-04-21 | 9.877,045523 | -2,08% |
| 2007-04-19 | 10.086,341888 | +0,13% |
| 2007-04-18 | 10.072,990066 | +1,66% |
| 2007-04-17 | 9.908,638241 | -0,27% |
| 2007-04-16 | 9.935,283387 | -0,05% |
| 2007-04-13 | 9.940,230962 | +0,61% |
| 2007-04-12 | 9.879,879145 | +0,45% |
| 2007-04-11 | 9.835,469181 | +0,33% |
| 2007-04-10 | 9.802,880255 | -0,03% |
| 2007-04-06 | 9.805,419399 | +1,29% |
| 2007-04-05 | 9.681,009431 | +0,64% |
| 2007-04-04 | 9.619,599475 | -0,48% |
| 2007-04-03 | 9.666,197910 | -0,58% |
| 2007-04-02 | 9.722,493137 | +0,04% |
| 2007-03-30 | 9.718,390735 | +0,01% |
| 2007-03-29 | 9.717,392687 | +0,02% |
| 2007-03-28 | 9.715,780679 | +0,01% |
| 2007-03-27 | 9.714,584358 | – |