Aktuális árfolyam
9.994,5732
2010-05-14
Eszközérték
2.816 M
Forint
Hozam (Összes)
-0,09%
Évesített hozam (CAGR)
-0,03%
Maximum ár
11.138,2829
Minimum ár
8.507,6878
Volatilitás
12,74%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-05-14 | 9.994,573229 | +0,03% |
| 2010-05-13 | 9.991,859186 | +0,03% |
| 2010-05-12 | 9.989,145144 | +0,02% |
| 2010-05-11 | 9.987,431102 | +0,04% |
| 2010-05-10 | 9.983,707160 | +0,07% |
| 2010-05-07 | 9.976,574932 | +0,03% |
| 2010-05-06 | 9.973,860890 | +0,03% |
| 2010-05-05 | 9.971,146848 | +0,03% |
| 2010-05-04 | 9.968,453719 | +0,02% |
| 2010-05-03 | 9.966,729827 | +0,08% |
| 2010-04-30 | 9.958,597607 | +0,03% |
| 2010-04-29 | 9.955,883586 | +0,03% |
| 2010-04-28 | 9.953,169558 | 0,00% |
| 2010-04-27 | 9.953,455242 | +0,03% |
| 2010-04-26 | 9.950,730480 | +0,09% |
| 2010-04-23 | 9.941,597973 | -0,06% |
| 2010-04-22 | 9.947,883657 | -0,05% |
| 2010-04-21 | 9.953,169338 | +0,12% |
| 2010-04-20 | 9.941,455022 | -0,14% |
| 2010-04-19 | 9.955,730260 | +0,08% |
| 2010-04-16 | 9.947,597756 | +0,11% |
| 2010-04-15 | 9.936,883440 | +0,04% |
| 2010-04-14 | 9.933,169121 | -0,06% |
| 2010-04-13 | 9.939,454806 | +0,09% |
| 2010-04-12 | 9.930,730044 | +0,16% |
| 2010-04-09 | 9.914,597539 | -0,04% |
| 2010-04-08 | 9.918,883220 | +0,10% |
| 2010-04-07 | 9.909,168905 | -0,01% |
| 2010-04-06 | 9.910,438921 | +0,11% |
| 2010-04-02 | 9.899,618265 | +0,07% |
| 2010-04-01 | 9.892,903967 | -0,03% |
| 2010-03-31 | 9.896,189666 | +0,03% |
| 2010-03-30 | 9.893,475080 | +0,01% |
| 2010-03-29 | 9.892,749506 | +0,11% |
| 2010-03-26 | 9.881,616735 | +0,03% |
| 2010-03-25 | 9.878,902146 | +0,03% |
| 2010-03-24 | 9.876,187561 | +0,04% |
| 2010-03-23 | 9.872,472969 | -0,05% |
| 2010-03-22 | 9.877,747397 | +0,05% |
| 2010-03-19 | 9.872,614620 | -0,02% |
| 2010-03-18 | 9.874,900034 | +0,11% |
| 2010-03-17 | 9.864,185449 | -0,04% |
| 2010-03-16 | 9.868,454383 | +0,11% |
| 2010-03-12 | 9.857,612511 | +0,05% |
| 2010-03-11 | 9.852,897922 | +0,07% |
| 2010-03-10 | 9.846,183337 | -0,03% |
| 2010-03-09 | 9.849,468748 | +0,09% |
| 2010-03-08 | 9.840,743177 | +0,09% |
| 2010-03-05 | 9.831,610399 | 0,00% |
| 2010-03-04 | 9.831,895814 | +0,03% |
| 2010-03-03 | 9.829,181225 | -0,02% |
| 2010-03-02 | 9.831,486162 | +0,09% |
| 2010-03-01 | 9.822,760644 | +0,09% |
| 2010-02-26 | 9.813,627884 | -0,01% |
| 2010-02-25 | 9.814,913313 | -0,05% |
| 2010-02-24 | 9.820,198749 | -0,03% |
| 2010-02-23 | 9.823,483894 | +0,07% |
| 2010-02-22 | 9.816,757510 | +0,02% |
| 2010-02-19 | 9.814,624463 | -0,02% |
| 2010-02-18 | 9.816,909604 | +0,15% |
| 2010-02-17 | 9.802,194749 | 0,00% |
| 2010-02-16 | 9.802,479890 | +0,05% |
| 2010-02-15 | 9.797,753510 | +0,08% |
| 2010-02-12 | 9.789,620469 | +0,04% |
| 2010-02-11 | 9.785,905607 | +0,07% |
| 2010-02-10 | 9.779,190752 | +0,09% |
| 2010-02-09 | 9.770,475893 | +0,08% |
| 2010-02-08 | 9.762,749513 | -0,14% |
| 2010-02-05 | 9.776,616466 | -0,08% |
| 2010-02-04 | 9.784,901610 | +0,20% |
| 2010-02-03 | 9.765,186752 | +0,03% |
| 2010-02-02 | 9.762,491419 | 0,00% |
| 2010-02-01 | 9.762,765106 | -0,05% |
| 2010-01-29 | 9.767,632084 | +0,14% |
| 2010-01-28 | 9.753,917250 | +0,02% |
| 2010-01-27 | 9.752,202416 | -0,04% |
| 2010-01-26 | 9.756,487291 | -0,09% |
| 2010-01-25 | 9.765,760119 | -0,19% |
| 2010-01-22 | 9.784,626812 | -0,21% |
| 2010-01-21 | 9.804,954286 | +0,05% |
| 2010-01-20 | 9.800,239157 | +0,06% |
| 2010-01-19 | 9.794,524032 | -0,16% |
| 2010-01-18 | 9.809,796835 | +0,16% |
| 2010-01-15 | 9.793,663518 | +0,03% |
| 2010-01-14 | 9.790,948393 | -0,34% |
| 2010-01-13 | 9.824,233268 | -0,27% |
| 2010-01-12 | 9.850,518143 | +0,17% |
| 2010-01-11 | 9.833,790947 | -0,05% |
| 2010-01-08 | 9.838,657630 | -0,13% |
| 2010-01-07 | 9.851,942505 | +0,04% |
| 2010-01-06 | 9.848,227376 | +0,53% |
| 2010-01-05 | 9.796,531699 | +0,06% |
| 2010-01-04 | 9.790,798575 | +0,06% |
| 2009-12-31 | 9.784,956188 | -0,14% |
| 2009-12-30 | 9.798,241088 | +0,07% |
| 2009-12-29 | 9.791,525984 | +0,06% |
| 2009-12-28 | 9.785,786854 | +0,28% |
| 2009-12-23 | 9.758,471485 | +0,22% |
| 2009-12-22 | 9.736,756097 | +0,03% |
| 2009-12-21 | 9.734,034416 | +0,06% |
| 2009-12-19 | 9.728,609931 | -0,09% |
| 2009-12-18 | 9.736,894543 | -0,15% |
| 2009-12-17 | 9.751,179156 | +0,03% |
| 2009-12-16 | 9.748,463768 | -0,07% |
| 2009-12-15 | 9.755,748381 | +0,07% |
| 2009-12-14 | 9.749,020406 | +0,24% |
| 2009-12-11 | 9.725,886830 | +0,07% |
| 2009-12-10 | 9.719,171443 | -0,10% |
| 2009-12-09 | 9.728,456051 | -0,28% |
| 2009-12-08 | 9.755,740664 | -0,05% |
| 2009-12-07 | 9.761,012690 | +0,02% |
| 2009-12-04 | 9.758,879113 | +0,17% |
| 2009-12-03 | 9.742,163722 | +0,30% |
| 2009-12-02 | 9.713,467861 | +0,18% |
| 2009-12-01 | 9.695,752498 | +0,16% |
| 2009-11-30 | 9.680,024609 | -0,44% |
| 2009-11-27 | 9.722,891058 | -0,21% |
| 2009-11-26 | 9.743,175698 | +0,16% |
| 2009-11-25 | 9.727,460336 | +0,07% |
| 2009-11-24 | 9.720,744405 | +0,03% |
| 2009-11-23 | 9.718,014805 | -0,27% |
| 2009-11-20 | 9.743,880689 | -0,20% |
| 2009-11-19 | 9.763,164759 | +0,08% |
| 2009-11-18 | 9.755,448832 | +0,15% |
| 2009-11-17 | 9.740,732897 | +0,22% |
| 2009-11-16 | 9.719,003298 | +0,21% |
| 2009-11-13 | 9.698,869178 | -0,13% |
| 2009-11-12 | 9.711,153248 | +0,22% |
| 2009-11-11 | 9.689,437321 | +0,08% |
| 2009-11-10 | 9.681,721393 | +0,30% |
| 2009-11-09 | 9.652,991790 | +0,28% |
| 2009-11-06 | 9.625,857671 | +0,09% |
| 2009-11-05 | 9.617,141740 | +0,24% |
| 2009-11-04 | 9.594,425809 | -0,29% |
| 2009-11-03 | 9.622,729369 | -0,09% |
| 2009-11-02 | 9.630,999869 | +0,24% |
| 2009-10-30 | 9.607,865785 | -0,25% |
| 2009-10-29 | 9.632,149890 | -0,18% |
| 2009-10-28 | 9.649,433991 | -0,25% |
| 2009-10-27 | 9.673,718096 | +0,31% |
| 2009-10-26 | 9.643,981794 | +0,19% |
| 2009-10-22 | 9.626,138613 | -0,24% |
| 2009-10-21 | 9.649,422718 | -0,12% |
| 2009-10-20 | 9.660,706258 | +0,14% |
| 2009-10-19 | 9.646,975057 | -0,15% |
| 2009-10-16 | 9.661,840402 | +0,32% |
| 2009-10-15 | 9.631,123939 | +0,03% |
| 2009-10-14 | 9.628,407476 | +0,04% |
| 2009-10-13 | 9.624,691013 | +0,13% |
| 2009-10-12 | 9.611,959812 | +0,19% |
| 2009-10-09 | 9.593,825168 | +0,09% |
| 2009-10-08 | 9.585,108701 | +0,11% |
| 2009-10-07 | 9.574,392238 | +0,13% |
| 2009-10-06 | 9.561,675775 | +0,18% |
| 2009-10-05 | 9.544,944574 | -0,30% |
| 2009-10-02 | 9.573,829445 | -0,13% |
| 2009-10-01 | 9.586,113021 | +0,06% |
| 2009-09-30 | 9.580,396593 | +0,01% |
| 2009-09-29 | 9.579,679608 | +0,16% |
| 2009-09-28 | 9.563,946835 | -0,24% |
| 2009-09-25 | 9.586,811658 | -0,36% |
| 2009-09-24 | 9.621,094670 | +0,08% |
| 2009-09-23 | 9.613,377681 | +0,20% |
| 2009-09-22 | 9.594,660693 | -0,07% |
| 2009-09-21 | 9.600,927916 | +0,00% |
| 2009-09-18 | 9.600,792743 | +0,13% |
| 2009-09-17 | 9.588,075758 | +0,13% |
| 2009-09-16 | 9.575,358769 | +0,12% |
| 2009-09-15 | 9.563,641781 | -0,31% |
| 2009-09-14 | 9.592,909004 | +0,21% |
| 2009-09-11 | 9.572,773827 | +0,14% |
| 2009-09-10 | 9.559,056839 | +0,04% |
| 2009-09-09 | 9.555,339850 | +0,44% |
| 2009-09-08 | 9.513,622869 | +0,09% |
| 2009-09-07 | 9.504,890089 | +0,10% |
| 2009-09-04 | 9.495,754915 | +0,12% |
| 2009-09-03 | 9.484,037927 | -0,34% |
| 2009-09-02 | 9.516,340461 | -0,12% |
| 2009-09-01 | 9.527,623519 | -0,16% |
| 2009-08-31 | 9.542,898732 | +0,06% |
| 2009-08-29 | 9.537,472692 | +0,10% |
| 2009-08-28 | 9.527,755753 | -0,04% |
| 2009-08-27 | 9.532,038814 | +0,15% |
| 2009-08-26 | 9.517,321872 | -0,08% |
| 2009-08-25 | 9.524,604369 | +0,61% |
| 2009-08-24 | 9.466,853237 | +0,21% |
| 2009-08-19 | 9.447,299354 | -0,12% |
| 2009-08-18 | 9.458,581854 | -0,48% |
| 2009-08-17 | 9.503,847537 | +0,06% |
| 2009-08-14 | 9.497,711842 | +0,19% |
| 2009-08-13 | 9.479,994342 | -0,26% |
| 2009-08-12 | 9.504,276839 | +0,06% |
| 2009-08-11 | 9.498,559336 | +0,23% |
| 2009-08-10 | 9.476,825019 | -0,13% |
| 2009-08-07 | 9.488,689330 | +0,10% |
| 2009-08-06 | 9.478,971827 | -0,06% |
| 2009-08-05 | 9.484,254324 | -0,13% |
| 2009-08-04 | 9.496,556234 | +0,11% |
| 2009-08-03 | 9.485,822083 | +0,21% |
| 2009-07-31 | 9.465,686448 | +0,03% |
| 2009-07-30 | 9.462,969002 | +0,03% |
| 2009-07-29 | 9.460,251552 | +0,18% |
| 2009-07-28 | 9.443,532998 | +0,02% |
| 2009-07-27 | 9.441,795508 | +0,35% |
| 2009-07-24 | 9.408,658758 | +0,19% |
| 2009-07-23 | 9.390,940201 | -0,12% |
| 2009-07-22 | 9.402,221640 | +0,10% |
| 2009-07-21 | 9.392,503076 | +0,05% |
| 2009-07-20 | 9.387,765589 | +0,17% |
| 2009-07-17 | 9.371,628843 | +0,18% |
| 2009-07-16 | 9.354,910282 | +0,26% |
| 2009-07-15 | 9.330,191725 | +0,28% |
| 2009-07-14 | 9.304,473164 | -0,16% |
| 2009-07-13 | 9.319,735670 | -0,02% |
| 2009-07-10 | 9.321,598924 | +0,17% |
| 2009-07-09 | 9.305,880363 | -0,08% |
| 2009-07-08 | 9.313,161806 | +0,07% |
| 2009-07-07 | 9.306,443248 | -0,20% |
| 2009-07-06 | 9.324,705758 | -0,11% |
| 2009-07-03 | 9.334,569008 | +0,05% |
| 2009-07-02 | 9.329,869970 | -0,17% |
| 2009-07-01 | 9.346,151473 | -0,04% |
| 2009-06-30 | 9.349,432976 | +0,06% |
| 2009-06-29 | 9.343,695670 | +0,26% |
| 2009-06-26 | 9.319,558984 | +0,01% |
| 2009-06-25 | 9.318,840487 | +0,19% |
| 2009-06-24 | 9.301,121990 | -0,26% |
| 2009-06-23 | 9.325,403493 | -0,13% |
| 2009-06-22 | 9.337,666187 | +0,25% |
| 2009-06-19 | 9.314,529498 | +0,08% |
| 2009-06-18 | 9.306,811001 | -0,07% |
| 2009-06-17 | 9.313,092504 | -0,19% |
| 2009-06-16 | 9.330,374007 | -0,26% |
| 2009-06-15 | 9.354,636705 | +0,07% |
| 2009-06-12 | 9.348,500020 | -0,18% |
| 2009-06-11 | 9.365,781519 | +0,34% |
| 2009-06-10 | 9.334,063022 | -0,05% |
| 2009-06-09 | 9.338,344525 | -0,22% |
| 2009-06-08 | 9.358,607223 | +0,28% |
| 2009-06-05 | 9.332,470537 | -0,05% |
| 2009-06-04 | 9.336,752040 | 0,00% |
| 2009-06-03 | 9.337,052938 | +0,30% |
| 2009-06-02 | 9.309,306733 | +0,34% |
| 2009-05-29 | 9.277,461081 | +0,03% |
| 2009-05-28 | 9.274,742708 | +0,45% |
| 2009-05-27 | 9.233,024336 | -0,11% |
| 2009-05-26 | 9.243,305959 | -0,06% |
| 2009-05-25 | 9.248,569037 | -0,11% |
| 2009-05-22 | 9.258,432475 | -0,26% |
| 2009-05-21 | 9.282,714106 | +0,05% |
| 2009-05-20 | 9.277,995733 | +0,41% |
| 2009-05-19 | 9.240,277361 | +0,14% |
| 2009-05-18 | 9.227,540431 | +0,15% |
| 2009-05-15 | 9.213,756672 | -0,45% |
| 2009-05-14 | 9.255,288300 | +0,07% |
| 2009-05-13 | 9.248,819925 | +0,11% |
| 2009-05-12 | 9.238,351553 | -1,15% |
| 2009-05-11 | 9.345,850458 | +1,00% |
| 2009-05-08 | 9.253,459175 | +0,18% |
| 2009-05-07 | 9.236,986082 | +0,09% |
| 2009-05-06 | 9.228,512990 | -1,02% |
| 2009-05-05 | 9.324,059132 | +1,44% |
| 2009-05-04 | 9.191,544421 | +0,34% |
| 2009-04-30 | 9.160,694133 | +0,01% |
| 2009-04-29 | 9.160,221133 | -0,40% |
| 2009-04-28 | 9.196,748136 | +0,32% |
| 2009-04-27 | 9.167,247321 | +0,06% |
| 2009-04-24 | 9.161,856134 | -0,36% |
| 2009-04-23 | 9.195,383133 | +0,63% |
| 2009-04-22 | 9.137,910133 | -0,51% |
| 2009-04-21 | 9.184,437132 | -0,09% |
| 2009-04-20 | 9.192,936321 | -0,05% |
| 2009-04-17 | 9.197,545127 | +0,27% |
| 2009-04-16 | 9.173,072127 | +0,06% |
| 2009-04-15 | 9.167,599130 | -0,68% |
| 2009-04-14 | 9.230,084408 | +0,16% |
| 2009-04-10 | 9.215,234127 | +1,11% |
| 2009-04-09 | 9.113,761127 | -0,13% |
| 2009-04-08 | 9.125,288126 | +0,29% |
| 2009-04-07 | 9.098,815126 | +0,01% |
| 2009-04-06 | 9.098,314311 | +0,21% |
| 2009-04-03 | 9.078,923128 | -0,41% |
| 2009-04-02 | 9.116,469650 | +0,08% |
| 2009-04-01 | 9.108,996745 | +0,30% |
| 2009-03-31 | 9.081,523840 | -0,71% |
| 2009-03-30 | 9.146,037128 | +0,04% |
| 2009-03-28 | 9.142,105130 | +0,36% |
| 2009-03-27 | 9.109,632226 | +0,15% |
| 2009-03-26 | 9.096,159321 | -0,51% |
| 2009-03-25 | 9.142,686416 | +0,64% |
| 2009-03-24 | 9.084,213515 | +0,13% |
| 2009-03-23 | 9.072,712992 | +0,03% |
| 2009-03-20 | 9.070,321900 | +0,13% |
| 2009-03-19 | 9.058,848996 | +0,02% |
| 2009-03-18 | 9.057,376091 | +0,06% |
| 2009-03-17 | 9.051,903186 | +0,11% |
| 2009-03-16 | 9.042,402663 | +0,35% |
| 2009-03-13 | 9.011,011571 | +0,08% |
| 2009-03-12 | 9.003,538670 | +0,26% |
| 2009-03-11 | 8.980,065766 | +0,07% |
| 2009-03-10 | 8.973,592861 | -0,50% |
| 2009-03-09 | 9.019,092338 | +0,16% |
| 2009-03-06 | 9.004,701246 | -0,01% |
| 2009-03-05 | 9.005,228338 | -0,43% |
| 2009-03-04 | 9.043,755437 | +0,62% |
| 2009-03-03 | 8.988,301973 | -0,06% |
| 2009-03-02 | 8.993,801709 | -0,32% |
| 2009-02-27 | 9.022,410699 | +0,08% |
| 2009-02-26 | 9.014,937883 | +0,36% |
| 2009-02-25 | 8.982,465064 | -0,03% |
| 2009-02-24 | 8.984,992248 | -0,31% |
| 2009-02-23 | 9.012,491983 | +0,15% |
| 2009-02-20 | 8.999,100977 | -0,42% |
| 2009-02-19 | 9.036,628161 | -0,40% |
| 2009-02-18 | 9.073,155342 | -0,01% |
| 2009-02-17 | 9.073,682522 | -0,42% |
| 2009-02-16 | 9.112,182258 | +0,39% |
| 2009-02-13 | 9.076,791252 | -0,16% |
| 2009-02-12 | 9.091,318432 | -0,81% |
| 2009-02-11 | 9.165,845617 | +0,42% |
| 2009-02-10 | 9.127,372804 | +0,19% |
| 2009-02-09 | 9.109,904482 | +0,31% |
| 2009-02-06 | 9.081,513465 | -0,03% |
| 2009-02-05 | 9.084,040642 | -0,16% |
| 2009-02-04 | 9.098,567816 | -0,79% |
| 2009-02-03 | 9.171,114412 | -0,09% |
| 2009-02-02 | 9.179,614425 | +0,76% |
| 2009-01-30 | 9.110,223511 | +0,15% |
| 2009-01-29 | 9.096,750784 | +0,03% |
| 2009-01-28 | 9.094,278056 | -0,31% |
| 2009-01-27 | 9.122,805329 | +0,52% |
| 2009-01-26 | 9.075,305338 | -0,19% |
| 2009-01-23 | 9.092,914424 | +0,03% |
| 2009-01-22 | 9.090,441697 | -0,20% |
| 2009-01-21 | 9.108,968970 | -0,33% |
| 2009-01-20 | 9.139,495444 | +0,10% |
| 2009-01-19 | 9.129,993046 | +0,32% |
| 2009-01-16 | 9.100,601327 | -0,91% |
| 2009-01-15 | 9.184,127801 | +0,49% |
| 2009-01-14 | 9.139,654272 | -0,48% |
| 2009-01-13 | 9.184,180742 | -1,12% |
| 2009-01-12 | 9.288,678348 | +0,73% |
| 2009-01-09 | 9.221,286632 | -0,94% |
| 2009-01-08 | 9.308,813103 | -0,50% |
| 2009-01-07 | 9.355,339573 | +0,13% |
| 2009-01-06 | 9.342,885119 | +1,17% |
| 2008-12-31 | 9.235,044618 | +0,11% |
| 2008-12-30 | 9.224,571205 | +0,29% |
| 2008-12-29 | 9.198,026181 | -0,92% |
| 2008-12-23 | 9.283,256493 | +0,20% |
| 2008-12-22 | 9.264,767165 | +0,07% |
| 2008-12-20 | 9.257,833860 | -0,67% |
| 2008-12-19 | 9.320,359650 | -0,38% |
| 2008-12-18 | 9.355,885435 | +0,82% |
| 2008-12-17 | 9.279,411224 | -0,32% |
| 2008-12-16 | 9.308,937013 | +0,50% |
| 2008-12-15 | 9.262,432564 | -0,84% |
| 2008-12-12 | 9.341,040163 | +0,06% |
| 2008-12-11 | 9.335,565952 | +0,76% |
| 2008-12-10 | 9.265,091738 | +2,35% |
| 2008-12-09 | 9.052,616732 | -0,88% |
| 2008-12-08 | 9.133,109901 | -1,22% |
| 2008-12-05 | 9.245,716704 | +1,51% |
| 2008-12-04 | 9.108,241691 | -0,52% |
| 2008-12-03 | 9.155,766685 | +0,14% |
| 2008-12-02 | 9.143,311198 | +0,84% |
| 2008-12-01 | 9.066,804758 | +0,50% |
| 2008-11-28 | 9.021,411696 | -0,72% |
| 2008-11-27 | 9.086,936822 | +1,45% |
| 2008-11-26 | 8.957,461944 | +1,07% |
| 2008-11-25 | 8.862,986277 | +1,37% |
| 2008-11-24 | 8.743,477469 | +1,49% |
| 2008-11-21 | 8.615,083613 | -1,10% |
| 2008-11-20 | 8.710,607950 | -0,02% |
| 2008-11-19 | 8.712,132284 | -0,94% |
| 2008-11-18 | 8.794,656621 | +0,87% |
| 2008-11-17 | 8.719,147813 | +0,55% |
| 2008-11-14 | 8.671,753960 | -0,69% |
| 2008-11-13 | 8.732,278291 | -0,55% |
| 2008-11-12 | 8.780,802628 | -0,73% |
| 2008-11-11 | 8.845,326962 | +0,80% |
| 2008-11-10 | 8.774,818154 | +0,11% |
| 2008-11-07 | 8.765,424301 | -1,13% |
| 2008-11-06 | 8.865,948638 | +0,20% |
| 2008-11-05 | 8.848,472969 | +0,32% |
| 2008-11-04 | 8.820,016608 | +0,20% |
| 2008-11-03 | 8.802,508144 | +0,63% |
| 2008-10-31 | 8.747,114402 | +1,00% |
| 2008-10-30 | 8.660,638849 | +1,19% |
| 2008-10-29 | 8.559,163303 | +0,61% |
| 2008-10-28 | 8.507,687751 | -2,54% |
| 2008-10-27 | 8.729,146372 | -0,50% |
| 2008-10-22 | 8.772,839146 | -0,13% |
| 2008-10-21 | 8.784,368296 | +0,68% |
| 2008-10-20 | 8.724,885691 | +0,25% |
| 2008-10-18 | 8.702,955751 | -0,35% |
| 2008-10-17 | 8.733,484902 | -0,80% |
| 2008-10-16 | 8.804,014053 | -0,57% |
| 2008-10-15 | 8.854,543200 | +1,64% |
| 2008-10-14 | 8.712,072354 | +0,37% |
| 2008-10-13 | 8.679,577996 | -2,82% |
| 2008-10-10 | 8.931,188956 | -0,04% |
| 2008-10-09 | 8.934,718103 | -1,39% |
| 2008-10-08 | 9.060,247261 | -0,53% |
| 2008-10-07 | 9.108,776408 | -1,01% |
| 2008-10-06 | 9.201,282050 | -1,07% |
| 2008-10-03 | 9.300,893013 | -0,34% |
| 2008-10-02 | 9.332,441686 | +2,24% |
| 2008-10-01 | 9.127,970904 | -2,65% |
| 2008-09-30 | 9.376,500126 | -0,39% |
| 2008-09-29 | 9.413,005970 | +0,17% |
| 2008-09-26 | 9.396,617005 | +0,18% |
| 2008-09-25 | 9.380,146227 | +0,03% |
| 2008-09-24 | 9.377,675448 | -0,81% |
| 2008-09-23 | 9.454,054663 | +0,72% |
| 2008-09-22 | 9.386,710514 | +2,14% |
| 2008-09-19 | 9.190,321545 | -1,40% |
| 2008-09-18 | 9.320,800761 | -0,03% |
| 2008-09-17 | 9.323,379985 | -2,42% |
| 2008-09-16 | 9.554,909206 | -0,53% |
| 2008-09-15 | 9.605,415051 | +0,60% |
| 2008-09-12 | 9.548,026082 | -0,18% |
| 2008-09-11 | 9.565,555304 | -0,18% |
| 2008-09-10 | 9.583,084522 | -0,34% |
| 2008-09-09 | 9.615,613740 | +0,60% |
| 2008-09-08 | 9.558,119591 | -1,69% |
| 2008-09-05 | 9.722,730622 | -0,64% |
| 2008-09-04 | 9.785,259840 | -1,24% |
| 2008-09-03 | 9.908,389061 | +0,02% |
| 2008-09-02 | 9.905,937801 | +0,03% |
| 2008-09-01 | 9.903,443862 | +0,07% |
| 2008-08-29 | 9.896,054965 | +0,57% |
| 2008-08-28 | 9.839,584254 | -0,09% |
| 2008-08-27 | 9.848,113546 | +0,04% |
| 2008-08-26 | 9.844,642839 | +0,70% |
| 2008-08-25 | 9.776,148899 | -0,58% |
| 2008-08-22 | 9.832,759998 | -0,56% |
| 2008-08-21 | 9.888,277677 | -0,31% |
| 2008-08-19 | 9.919,347872 | -0,35% |
| 2008-08-18 | 9.953,853933 | +0,73% |
| 2008-08-15 | 9.881,465039 | -0,38% |
| 2008-08-14 | 9.918,994328 | -0,21% |
| 2008-08-13 | 9.939,523617 | +0,04% |
| 2008-08-12 | 9.935,052906 | +0,30% |
| 2008-08-11 | 9.905,558970 | +0,18% |
| 2008-08-08 | 9.888,170069 | +0,28% |
| 2008-08-07 | 9.860,699361 | +0,13% |
| 2008-08-06 | 9.848,228654 | -0,20% |
| 2008-08-05 | 9.867,757947 | -0,15% |
| 2008-08-04 | 9.882,283526 | +0,13% |
| 2008-08-01 | 9.869,894699 | +0,14% |
| 2008-07-31 | 9.856,424059 | +0,44% |
| 2008-07-30 | 9.812,953423 | +0,42% |
| 2008-07-29 | 9.771,482783 | +0,13% |
| 2008-07-28 | 9.758,989057 | -0,48% |
| 2008-07-25 | 9.805,600230 | +0,08% |
| 2008-07-24 | 9.798,129590 | +0,18% |
| 2008-07-23 | 9.780,658954 | +0,48% |
| 2008-07-22 | 9.734,188314 | -0,20% |
| 2008-07-21 | 9.753,694584 | +1,29% |
| 2008-07-18 | 9.629,305757 | +0,03% |
| 2008-07-17 | 9.626,835117 | -0,75% |
| 2008-07-16 | 9.699,364481 | -0,03% |
| 2008-07-15 | 9.701,893844 | -0,16% |
| 2008-07-14 | 9.717,400118 | -0,43% |
| 2008-07-11 | 9.759,011284 | +0,25% |
| 2008-07-10 | 9.734,540648 | -0,80% |
| 2008-07-09 | 9.813,070011 | +0,79% |
| 2008-07-08 | 9.736,599367 | -0,55% |
| 2008-07-07 | 9.790,105641 | -0,17% |
| 2008-07-04 | 9.806,716818 | +0,01% |
| 2008-07-03 | 9.805,246174 | -0,30% |
| 2008-07-02 | 9.834,793286 | +0,79% |
| 2008-07-01 | 9.757,322940 | -0,81% |
| 2008-06-30 | 9.836,830098 | -1,05% |
| 2008-06-27 | 9.941,441566 | +1,16% |
| 2008-06-26 | 9.826,971220 | -0,02% |
| 2008-06-25 | 9.828,500879 | +0,46% |
| 2008-06-24 | 9.783,030537 | -0,75% |
| 2008-06-23 | 9.856,537694 | -0,23% |
| 2008-06-20 | 9.879,149162 | -0,03% |
| 2008-06-19 | 9.881,678817 | +0,05% |
| 2008-06-18 | 9.877,208475 | -0,16% |
| 2008-06-17 | 9.892,738129 | +0,13% |
| 2008-06-16 | 9.880,245287 | +0,35% |
| 2008-06-13 | 9.845,856758 | -0,76% |
| 2008-06-12 | 9.921,229680 | -0,66% |
| 2008-06-11 | 9.987,602598 | +0,31% |
| 2008-06-10 | 9.956,975519 | -0,55% |
| 2008-06-09 | 10.012,012466 | -0,04% |
| 2008-06-06 | 10.016,467197 | -0,74% |
| 2008-06-05 | 10.091,051859 | +0,04% |
| 2008-06-04 | 10.086,581513 | -0,20% |
| 2008-06-03 | 10.107,128820 | +0,10% |
| 2008-06-02 | 10.096,636279 | +0,19% |
| 2008-05-30 | 10.077,247846 | -0,22% |
| 2008-05-29 | 10.099,777604 | +0,25% |
| 2008-05-28 | 10.074,307361 | -1,72% |
| 2008-05-27 | 10.250,222492 | +0,07% |
| 2008-05-26 | 10.242,731062 | +0,18% |
| 2008-05-23 | 10.224,343006 | +8,76% |
| 2008-05-22 | 9.400,433136 | -0,90% |
| 2008-05-21 | 9.485,963262 | +0,79% |
| 2008-05-20 | 9.411,493393 | +0,23% |
| 2008-05-19 | 9.390,356920 | +0,20% |
| 2008-05-16 | 9.371,817273 | -6,94% |
| 2008-05-15 | 10.070,529158 | +0,72% |
| 2008-05-14 | 9.998,514619 | -0,03% |
| 2008-05-13 | 10.001,499590 | -0,08% |
| 2008-05-09 | 10.009,441761 | -0,17% |
| 2008-05-08 | 10.026,427073 | +0,29% |
| 2008-05-07 | 9.997,412378 | -0,10% |
| 2008-05-06 | 10.007,415448 | +0,46% |
| 2008-05-05 | 9.961,400100 | +0,00% |
| 2008-04-30 | 9.961,327288 | +0,47% |
| 2008-04-29 | 9.914,312597 | -0,26% |
| 2008-04-28 | 9.940,297753 | +0,04% |
| 2008-04-26 | 9.936,268537 | -0,35% |
| 2008-04-25 | 9.971,253845 | +0,26% |
| 2008-04-24 | 9.945,239161 | -0,03% |
| 2008-04-23 | 9.948,224469 | +0,17% |
| 2008-04-22 | 9.931,209788 | +0,92% |
| 2008-04-21 | 9.840,194781 | -0,48% |
| 2008-04-18 | 9.888,151033 | +0,98% |
| 2008-04-17 | 9.792,486347 | +0,54% |
| 2008-04-16 | 9.739,471659 | -0,70% |
| 2008-04-15 | 9.808,106969 | -0,09% |
| 2008-04-14 | 9.817,091965 | +0,38% |
| 2008-04-11 | 9.780,398222 | -0,36% |
| 2008-04-10 | 9.816,133537 | -0,58% |
| 2008-04-09 | 9.873,118842 | +0,52% |
| 2008-04-08 | 9.822,104158 | +0,06% |
| 2008-04-07 | 9.816,089150 | +0,49% |
| 2008-04-04 | 9.768,295410 | +0,76% |
| 2008-04-03 | 9.694,280719 | +1,42% |
| 2008-04-02 | 9.558,333781 | -0,77% |
| 2008-04-01 | 9.632,351046 | +0,18% |
| 2008-03-31 | 9.615,336052 | +0,40% |
| 2008-03-28 | 9.577,292301 | -0,34% |
| 2008-03-27 | 9.610,277620 | +1,67% |
| 2008-03-26 | 9.452,262935 | -0,87% |
| 2008-03-25 | 9.535,247790 | +0,08% |
| 2008-03-21 | 9.527,189517 | -0,09% |
| 2008-03-20 | 9.536,174829 | +1,16% |
| 2008-03-19 | 9.427,160144 | -2,20% |
| 2008-03-18 | 9.639,145460 | -0,26% |
| 2008-03-17 | 9.663,830467 | -1,19% |
| 2008-03-14 | 9.780,586720 | +0,99% |
| 2008-03-13 | 9.684,772038 | +1,19% |
| 2008-03-12 | 9.571,057353 | +0,16% |
| 2008-03-11 | 9.556,042669 | -0,98% |
| 2008-03-10 | 9.651,027672 | -0,39% |
| 2008-03-07 | 9.688,983935 | +0,49% |
| 2008-03-06 | 9.641,969247 | -1,16% |
| 2008-03-05 | 9.754,954566 | -1,60% |
| 2008-03-04 | 9.913,957629 | -1,38% |
| 2008-03-03 | 10.052,942625 | -1,04% |
| 2008-02-29 | 10.158,898877 | +0,58% |
| 2008-02-28 | 10.099,884193 | +1,21% |
| 2008-02-27 | 9.978,869508 | +0,97% |
| 2008-02-26 | 9.882,854820 | -0,87% |
| 2008-02-25 | 9.969,839820 | +0,55% |
| 2008-02-22 | 9.915,796076 | -0,28% |
| 2008-02-21 | 9.943,781384 | +0,45% |
| 2008-02-20 | 9.898,766696 | +0,50% |
| 2008-02-19 | 9.849,752008 | -0,37% |
| 2008-02-18 | 9.886,737011 | -0,30% |
| 2008-02-15 | 9.916,693263 | +0,38% |
| 2008-02-14 | 9.878,678579 | +1,45% |
| 2008-02-13 | 9.737,663891 | -1,05% |
| 2008-02-12 | 9.840,649203 | -0,63% |
| 2008-02-11 | 9.902,634203 | +0,06% |
| 2008-02-08 | 9.896,590455 | -2,43% |
| 2008-02-07 | 10.142,575767 | -0,28% |
| 2008-02-06 | 10.170,561082 | +0,32% |
| 2008-02-05 | 10.138,546394 | +0,93% |
| 2008-02-04 | 10.045,549142 | -0,02% |
| 2008-02-01 | 10.047,505390 | +0,06% |
| 2008-01-31 | 10.041,490706 | +0,15% |
| 2008-01-30 | 10.026,476014 | -1,42% |
| 2008-01-29 | 10.170,461330 | +1,42% |
| 2008-01-28 | 10.028,446319 | +2,44% |
| 2008-01-25 | 9.789,402567 | -0,10% |
| 2008-01-24 | 9.799,387875 | +0,07% |
| 2008-01-23 | 9.792,373188 | -4,20% |
| 2008-01-22 | 10.221,358500 | -1,04% |
| 2008-01-21 | 10.328,343496 | -0,29% |
| 2008-01-18 | 10.358,299744 | -2,70% |
| 2008-01-17 | 10.645,785058 | -1,39% |
| 2008-01-16 | 10.795,770366 | -0,04% |
| 2008-01-15 | 10.799,755675 | -0,62% |
| 2008-01-14 | 10.866,740667 | +0,03% |
| 2008-01-11 | 10.863,696923 | +0,76% |
| 2008-01-10 | 10.781,682231 | +0,35% |
| 2008-01-09 | 10.743,667543 | +0,05% |
| 2008-01-08 | 10.738,652852 | -0,47% |
| 2008-01-07 | 10.789,636602 | -1,60% |
| 2008-01-04 | 10.965,592858 | +0,05% |
| 2008-01-03 | 10.959,597163 | -0,22% |
| 2008-01-02 | 10.983,581982 | +0,07% |
| 2007-12-29 | 10.975,523698 | +0,21% |
| 2007-12-28 | 10.952,509010 | +1,36% |
| 2007-12-27 | 10.805,493669 | +0,09% |
| 2007-12-22 | 10.795,420865 | +0,46% |
| 2007-12-21 | 10.746,406166 | +0,55% |
| 2007-12-20 | 10.687,391478 | +0,00% |
| 2007-12-19 | 10.687,376783 | -1,61% |
| 2007-12-18 | 10.862,362092 | -0,28% |
| 2007-12-17 | 10.893,347081 | -1,11% |
| 2007-12-14 | 11.015,303329 | -0,15% |
| 2007-12-13 | 11.032,288638 | -0,14% |
| 2007-12-12 | 11.047,273946 | -0,17% |
| 2007-12-11 | 11.066,259255 | -0,49% |
| 2007-12-10 | 11.121,244240 | +0,41% |
| 2007-12-07 | 11.076,200488 | +1,19% |
| 2007-12-06 | 10.946,185797 | +0,02% |
| 2007-12-05 | 10.944,171105 | -0,16% |
| 2007-12-04 | 10.962,165288 | +0,24% |
| 2007-12-03 | 10.936,150270 | +0,82% |
| 2007-11-30 | 10.847,106518 | +1,31% |
| 2007-11-29 | 10.707,091826 | -0,31% |
| 2007-11-28 | 10.740,077139 | +0,29% |
| 2007-11-27 | 10.708,562438 | +0,86% |
| 2007-11-26 | 10.617,547424 | +0,26% |
| 2007-11-23 | 10.589,539167 | -1,76% |
| 2007-11-22 | 10.779,524479 | +1,13% |
| 2007-11-21 | 10.659,509784 | -0,26% |
| 2007-11-20 | 10.687,495093 | -1,06% |
| 2007-11-19 | 10.801,480078 | +0,01% |
| 2007-11-16 | 10.800,436327 | +0,85% |
| 2007-11-15 | 10.709,421632 | +0,38% |
| 2007-11-14 | 10.669,406940 | -1,92% |
| 2007-11-13 | 10.878,392245 | +0,02% |
| 2007-11-12 | 10.876,377230 | -1,24% |
| 2007-11-09 | 11.013,333479 | -0,01% |
| 2007-11-08 | 11.014,318787 | +0,42% |
| 2007-11-07 | 10.968,304096 | -0,68% |
| 2007-11-06 | 11.043,298278 | -0,85% |
| 2007-11-05 | 11.138,282933 | +0,34% |
| 2007-10-31 | 11.100,210122 | +0,87% |
| 2007-10-30 | 11.004,195427 | +1,07% |
| 2007-10-29 | 10.887,180572 | +3,25% |
| 2007-10-27 | 10.543,984680 | +0,47% |
| 2007-10-26 | 10.495,025542 | -0,05% |
| 2007-10-25 | 10.500,066405 | -0,53% |
| 2007-10-24 | 10.556,106781 | 0,00% |
| 2007-10-20 | 10.556,270720 | +0,01% |
| 2007-10-19 | 10.555,311582 | +0,70% |
| 2007-10-18 | 10.482,352444 | -1,02% |
| 2007-10-17 | 10.590,393306 | +0,86% |
| 2007-10-16 | 10.500,434169 | +0,21% |
| 2007-10-15 | 10.478,474704 | +1,65% |
| 2007-10-12 | 10.308,597621 | +0,59% |
| 2007-10-11 | 10.248,638483 | +0,32% |
| 2007-10-10 | 10.215,679346 | -0,64% |
| 2007-10-09 | 10.281,720204 | +1,44% |
| 2007-10-08 | 10.135,760744 | -1,16% |
| 2007-10-05 | 10.254,883660 | -0,70% |
| 2007-10-04 | 10.326,924523 | +0,27% |
| 2007-10-03 | 10.298,965385 | -0,09% |
| 2007-10-02 | 10.308,015121 | +0,16% |
| 2007-10-01 | 10.292,055657 | 0,00% |
| 2007-09-28 | 10.292,178570 | +0,63% |
| 2007-09-27 | 10.228,219429 | -0,52% |
| 2007-09-26 | 10.281,260291 | +0,68% |
| 2007-09-25 | 10.212,301150 | +0,20% |
| 2007-09-24 | 10.192,341664 | -0,28% |
| 2007-09-21 | 10.221,464570 | +2,26% |
| 2007-09-20 | 9.995,114927 | +1,27% |
| 2007-09-19 | 9.870,155782 | -0,57% |
| 2007-09-18 | 9.927,196637 | -0,19% |
| 2007-09-17 | 9.946,237159 | +0,55% |
| 2007-09-14 | 9.891,360061 | +1,19% |
| 2007-09-13 | 9.775,400916 | +1,66% |
| 2007-09-12 | 9.615,441772 | -0,24% |
| 2007-09-11 | 9.638,482627 | -0,93% |
| 2007-09-10 | 9.728,523141 | +0,52% |
| 2007-09-07 | 9.678,646051 | -0,67% |
| 2007-09-06 | 9.743,686910 | -0,02% |
| 2007-09-05 | 9.745,727765 | -0,22% |
| 2007-09-04 | 9.766,777494 | +1,13% |
| 2007-09-03 | 9.657,818005 | +1,16% |
| 2007-08-31 | 9.546,940907 | +0,67% |
| 2007-08-30 | 9.482,981762 | -0,91% |
| 2007-08-29 | 9.570,022621 | -0,02% |
| 2007-08-28 | 9.572,063476 | +0,59% |
| 2007-08-27 | 9.516,103991 | +0,81% |
| 2007-08-24 | 9.439,226897 | +1,34% |
| 2007-08-23 | 9.314,267752 | -0,33% |
| 2007-08-22 | 9.345,308607 | +1,75% |
| 2007-08-21 | 9.184,348944 | -2,22% |
| 2007-08-17 | 9.392,512879 | -1,18% |
| 2007-08-16 | 9.504,553735 | -0,73% |
| 2007-08-15 | 9.574,594590 | +1,25% |
| 2007-08-14 | 9.456,635445 | -1,87% |
| 2007-08-13 | 9.636,675959 | -1,69% |
| 2007-08-10 | 9.802,798869 | +2,18% |
| 2007-08-09 | 9.593,839721 | +0,29% |
| 2007-08-08 | 9.565,880572 | -0,50% |
| 2007-08-07 | 9.613,921427 | -0,98% |
| 2007-08-06 | 9.708,961942 | +1,10% |
| 2007-08-03 | 9.603,084848 | -1,48% |
| 2007-08-02 | 9.747,134581 | +1,71% |
| 2007-08-01 | 9.583,175457 | +0,24% |
| 2007-07-31 | 9.560,216330 | -0,84% |
| 2007-07-30 | 9.641,256908 | -1,74% |
| 2007-07-27 | 9.812,379832 | -0,77% |
| 2007-07-26 | 9.888,420709 | -0,83% |
| 2007-07-25 | 9.971,461582 | +0,24% |
| 2007-07-24 | 9.947,502462 | -0,72% |
| 2007-07-23 | 10.019,183539 | +0,67% |
| 2007-07-20 | 9.952,665967 | -0,89% |
| 2007-07-19 | 10.042,447341 | +0,52% |
| 2007-07-18 | 9.990,747717 | -0,26% |
| 2007-07-17 | 10.016,529094 | +0,48% |
| 2007-07-16 | 9.968,829168 | +1,33% |
| 2007-07-13 | 9.837,952095 | -0,58% |
| 2007-07-12 | 9.894,992972 | -0,45% |
| 2007-07-11 | 9.940,033848 | +0,16% |
| 2007-07-10 | 9.924,075431 | +0,62% |
| 2007-07-09 | 9.863,090893 | -0,25% |
| 2007-07-06 | 9.888,241770 | +0,08% |
| 2007-07-05 | 9.880,283352 | +0,91% |
| 2007-07-04 | 9.791,324935 | +0,09% |
| 2007-07-03 | 9.782,375317 | +0,12% |
| 2007-07-02 | 9.770,390999 | +1,70% |
| 2007-06-29 | 9.607,541947 | +0,16% |
| 2007-06-28 | 9.592,583604 | -0,68% |
| 2007-06-27 | 9.658,625261 | -0,04% |
| 2007-06-26 | 9.662,666439 | -0,73% |
| 2007-06-25 | 9.733,680680 | -0,60% |
| 2007-06-22 | 9.792,831145 | +0,23% |
| 2007-06-21 | 9.769,872320 | -0,60% |
| 2007-06-20 | 9.828,913494 | -0,05% |
| 2007-06-19 | 9.833,954672 | +1,07% |
| 2007-06-18 | 9.729,968913 | +1,26% |
| 2007-06-15 | 9.609,119378 | +0,33% |
| 2007-06-14 | 9.577,160556 | -0,33% |
| 2007-06-13 | 9.609,201731 | +0,24% |
| 2007-06-12 | 9.586,242909 | +0,15% |
| 2007-06-11 | 9.572,257150 | -0,63% |
| 2007-06-08 | 9.633,387911 | -1,23% |
| 2007-06-07 | 9.753,429093 | -0,13% |
| 2007-06-06 | 9.766,470271 | 0,00% |
| 2007-06-05 | 9.766,511453 | +0,68% |
| 2007-06-04 | 9.700,530673 | +0,93% |
| 2007-06-01 | 9.610,685863 | +0,08% |
| 2007-05-31 | 9.602,731762 | -0,14% |
| 2007-05-30 | 9.615,777657 | +0,03% |
| 2007-05-29 | 9.612,797314 | -0,61% |
| 2007-05-25 | 9.672,007145 | +0,10% |
| 2007-05-24 | 9.662,053044 | +0,09% |
| 2007-05-23 | 9.653,098943 | -4,26% |
| 2007-05-22 | 10.082,888733 | +0,02% |
| 2007-05-21 | 10.080,861579 | +0,06% |
| 2007-05-18 | 10.074,850103 | +0,02% |
| 2007-05-17 | 10.072,840441 | +0,02% |
| 2007-05-16 | 10.070,843135 | +0,02% |
| 2007-05-15 | 10.068,821125 | +0,66% |
| 2007-05-14 | 10.003,171865 | – |