Aktuális árfolyam
10.011,0000
2010-07-08
Eszközérték
1.448 M
Forint
Hozam (Összes)
+3,15%
Évesített hozam (CAGR)
+1,03%
Maximum ár
10.011,0000
Minimum ár
8.841,1574
Volatilitás
5,62%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-07-08 | 10.011,000000 | +0,09% |
| 2010-06-29 | 10.002,301232 | +0,02% |
| 2010-06-28 | 10.000,594101 | +0,05% |
| 2010-06-25 | 9.995,473336 | +0,02% |
| 2010-06-24 | 9.993,766356 | +0,02% |
| 2010-06-23 | 9.992,059377 | +0,02% |
| 2010-06-22 | 9.990,456089 | +0,02% |
| 2010-06-21 | 9.988,748916 | +0,05% |
| 2010-06-18 | 9.983,628144 | +0,02% |
| 2010-06-17 | 9.981,921144 | +0,02% |
| 2010-06-16 | 9.980,214158 | +0,02% |
| 2010-06-15 | 9.978,507172 | +0,02% |
| 2010-06-14 | 9.976,799992 | +0,05% |
| 2010-06-11 | 9.971,679219 | +0,02% |
| 2010-06-10 | 9.969,972226 | +0,02% |
| 2010-06-09 | 9.968,265247 | +0,02% |
| 2010-06-08 | 9.966,558254 | +0,02% |
| 2010-06-07 | 9.964,851074 | +0,05% |
| 2010-06-04 | 9.959,730302 | +0,02% |
| 2010-06-03 | 9.958,023315 | +0,02% |
| 2010-06-02 | 9.956,357112 | +0,02% |
| 2010-06-01 | 9.954,650112 | +0,02% |
| 2010-05-31 | 9.952,942932 | +0,05% |
| 2010-05-28 | 9.947,822153 | +0,02% |
| 2010-05-27 | 9.946,115153 | +0,02% |
| 2010-05-26 | 9.944,408159 | +0,02% |
| 2010-05-25 | 9.942,700869 | +0,07% |
| 2010-05-21 | 9.935,873200 | +0,02% |
| 2010-05-20 | 9.934,166207 | +0,02% |
| 2010-05-19 | 9.932,459207 | +0,02% |
| 2010-05-18 | 9.930,752221 | +0,02% |
| 2010-05-17 | 9.929,045041 | +0,05% |
| 2010-05-14 | 9.923,924255 | +0,02% |
| 2010-05-13 | 9.922,217261 | +0,02% |
| 2010-05-12 | 9.920,510268 | +0,02% |
| 2010-05-11 | 9.918,803282 | +0,02% |
| 2010-05-10 | 9.917,096088 | +0,05% |
| 2010-05-07 | 9.911,975302 | +0,02% |
| 2010-05-06 | 9.910,268309 | +0,02% |
| 2010-05-05 | 9.908,561316 | +0,02% |
| 2010-05-04 | 9.906,895119 | +0,02% |
| 2010-05-03 | 9.905,187919 | +0,05% |
| 2010-04-30 | 9.900,067126 | +0,02% |
| 2010-04-29 | 9.898,360126 | +0,02% |
| 2010-04-28 | 9.896,653139 | +0,02% |
| 2010-04-27 | 9.894,946132 | +0,02% |
| 2010-04-26 | 9.893,238911 | +0,05% |
| 2010-04-23 | 9.888,118118 | +0,02% |
| 2010-04-22 | 9.886,411111 | +0,02% |
| 2010-04-21 | 9.884,704118 | +0,02% |
| 2010-04-20 | 9.882,997118 | +0,02% |
| 2010-04-19 | 9.881,289889 | +0,05% |
| 2010-04-16 | 9.876,169096 | +0,02% |
| 2010-04-15 | 9.874,462096 | +0,02% |
| 2010-04-14 | 9.872,755103 | +0,02% |
| 2010-04-13 | 9.871,048089 | +0,02% |
| 2010-04-12 | 9.869,340875 | +0,05% |
| 2010-04-09 | 9.864,220075 | +0,02% |
| 2010-04-08 | 9.862,513075 | +0,02% |
| 2010-04-07 | 9.860,806081 | +0,02% |
| 2010-04-06 | 9.859,098750 | +0,07% |
| 2010-04-02 | 9.852,311843 | +0,02% |
| 2010-04-01 | 9.850,604843 | +0,02% |
| 2010-03-31 | 9.848,897829 | +0,02% |
| 2010-03-30 | 9.847,190815 | +0,02% |
| 2010-03-29 | 9.845,483566 | +0,05% |
| 2010-03-26 | 9.840,362766 | +0,02% |
| 2010-03-25 | 9.838,655752 | +0,02% |
| 2010-03-24 | 9.836,948731 | +0,02% |
| 2010-03-23 | 9.835,241724 | +0,02% |
| 2010-03-22 | 9.833,534468 | +0,05% |
| 2010-03-19 | 9.828,413668 | +0,02% |
| 2010-03-18 | 9.826,706648 | +0,02% |
| 2010-03-17 | 9.824,999634 | +0,02% |
| 2010-03-16 | 9.823,292274 | +0,07% |
| 2010-03-12 | 9.816,464571 | +0,02% |
| 2010-03-11 | 9.814,757550 | +0,02% |
| 2010-03-10 | 9.813,050543 | +0,02% |
| 2010-03-09 | 9.811,343529 | +0,02% |
| 2010-03-08 | 9.809,636273 | +0,05% |
| 2010-03-05 | 9.804,515466 | +0,02% |
| 2010-03-04 | 9.802,808459 | +0,02% |
| 2010-03-03 | 9.801,101445 | +0,02% |
| 2010-03-02 | 9.799,432442 | +0,02% |
| 2010-03-01 | 9.797,725180 | +0,05% |
| 2010-02-26 | 9.792,604380 | +0,02% |
| 2010-02-25 | 9.790,897359 | +0,02% |
| 2010-02-24 | 9.789,190338 | +0,02% |
| 2010-02-23 | 9.787,483303 | +0,02% |
| 2010-02-22 | 9.785,776027 | +0,05% |
| 2010-02-19 | 9.780,655213 | +0,02% |
| 2010-02-18 | 9.778,948192 | +0,02% |
| 2010-02-17 | 9.777,241157 | +0,02% |
| 2010-02-16 | 9.775,534137 | +0,02% |
| 2010-02-15 | 9.773,826860 | +0,05% |
| 2010-02-12 | 9.768,706039 | +0,02% |
| 2010-02-11 | 9.766,999018 | +0,02% |
| 2010-02-10 | 9.765,291991 | +0,02% |
| 2010-02-09 | 9.763,584963 | +0,02% |
| 2010-02-08 | 9.761,877686 | +0,05% |
| 2010-02-05 | 9.756,756866 | +0,02% |
| 2010-02-04 | 9.755,049845 | +0,02% |
| 2010-02-03 | 9.753,342817 | +0,02% |
| 2010-02-02 | 9.751,673821 | +0,02% |
| 2010-02-01 | 9.749,966530 | +0,05% |
| 2010-01-29 | 9.744,845696 | +0,02% |
| 2010-01-28 | 9.743,138668 | +0,02% |
| 2010-01-27 | 9.741,431641 | +0,02% |
| 2010-01-26 | 9.739,724606 | +0,02% |
| 2010-01-25 | 9.738,017288 | +0,05% |
| 2010-01-22 | 9.732,896467 | +0,02% |
| 2010-01-21 | 9.731,272367 | +0,02% |
| 2010-01-20 | 9.729,565325 | +0,02% |
| 2010-01-19 | 9.727,858283 | +0,02% |
| 2010-01-18 | 9.726,150924 | +0,05% |
| 2010-01-15 | 9.721,030082 | +0,02% |
| 2010-01-14 | 9.719,323027 | +0,02% |
| 2010-01-13 | 9.717,615992 | +0,02% |
| 2010-01-12 | 9.715,908937 | +0,02% |
| 2010-01-11 | 9.714,201584 | +0,05% |
| 2010-01-08 | 9.709,080743 | +0,02% |
| 2010-01-07 | 9.707,373701 | +0,02% |
| 2010-01-06 | 9.705,666653 | +0,02% |
| 2010-01-05 | 9.703,997636 | +0,02% |
| 2010-01-04 | 9.702,290104 | +0,07% |
| 2009-12-31 | 9.695,462380 | +0,02% |
| 2009-12-30 | 9.693,755317 | +0,02% |
| 2009-12-29 | 9.692,048262 | +0,02% |
| 2009-12-28 | 9.690,340584 | +0,11% |
| 2009-12-23 | 9.679,981883 | +0,02% |
| 2009-12-22 | 9.678,274827 | +0,02% |
| 2009-12-21 | 9.676,567592 | +0,04% |
| 2009-12-19 | 9.673,153647 | +0,02% |
| 2009-12-18 | 9.671,446585 | +0,02% |
| 2009-12-17 | 9.669,739523 | +0,02% |
| 2009-12-16 | 9.668,032460 | +0,02% |
| 2009-12-15 | 9.666,325405 | +0,02% |
| 2009-12-14 | 9.664,618004 | +0,05% |
| 2009-12-11 | 9.659,497156 | +0,02% |
| 2009-12-10 | 9.657,790093 | +0,02% |
| 2009-12-09 | 9.656,083038 | +0,02% |
| 2009-12-08 | 9.654,375969 | +0,02% |
| 2009-12-07 | 9.652,668581 | +0,05% |
| 2009-12-04 | 9.647,547733 | +0,02% |
| 2009-12-03 | 9.645,840678 | +0,02% |
| 2009-12-02 | 9.644,171633 | +0,02% |
| 2009-12-01 | 9.642,464564 | +0,02% |
| 2009-11-30 | 9.640,757170 | +0,05% |
| 2009-11-27 | 9.635,636308 | +0,02% |
| 2009-11-26 | 9.633,929245 | +0,02% |
| 2009-11-25 | 9.632,222169 | +0,02% |
| 2009-11-24 | 9.630,515086 | +0,02% |
| 2009-11-23 | 9.628,807644 | +0,05% |
| 2009-11-20 | 9.623,686775 | +0,02% |
| 2009-11-19 | 9.621,979692 | +0,02% |
| 2009-11-18 | 9.620,272602 | +0,02% |
| 2009-11-17 | 9.618,565532 | +0,02% |
| 2009-11-16 | 9.616,858076 | +0,05% |
| 2009-11-13 | 9.611,737207 | +0,02% |
| 2009-11-12 | 9.610,030117 | +0,02% |
| 2009-11-11 | 9.608,323041 | +0,02% |
| 2009-11-10 | 9.606,615965 | +0,02% |
| 2009-11-09 | 9.604,908508 | +0,05% |
| 2009-11-06 | 9.599,787632 | +0,02% |
| 2009-11-05 | 9.598,080556 | +0,02% |
| 2009-11-04 | 9.596,373480 | +0,02% |
| 2009-11-03 | 9.594,704415 | +0,02% |
| 2009-11-02 | 9.592,996945 | +0,05% |
| 2009-10-30 | 9.587,876055 | +0,02% |
| 2009-10-29 | 9.586,168979 | +0,02% |
| 2009-10-28 | 9.584,461896 | +0,02% |
| 2009-10-27 | 9.582,754813 | +0,02% |
| 2009-10-26 | 9.581,047149 | +0,07% |
| 2009-10-22 | 9.574,219377 | +0,02% |
| 2009-10-21 | 9.572,512294 | +0,02% |
| 2009-10-20 | 9.570,805190 | +0,02% |
| 2009-10-19 | 9.569,097671 | +0,05% |
| 2009-10-16 | 9.563,976775 | +0,02% |
| 2009-10-15 | 9.562,269678 | +0,02% |
| 2009-10-14 | 9.560,562581 | +0,02% |
| 2009-10-13 | 9.558,855470 | +0,02% |
| 2009-10-12 | 9.557,147952 | +0,05% |
| 2009-10-09 | 9.552,027069 | +0,02% |
| 2009-10-08 | 9.550,319965 | +0,02% |
| 2009-10-07 | 9.548,612861 | +0,02% |
| 2009-10-06 | 9.546,905757 | +0,02% |
| 2009-10-05 | 9.545,198239 | +0,05% |
| 2009-10-02 | 9.540,115374 | +0,02% |
| 2009-10-01 | 9.538,408270 | +0,02% |
| 2009-09-30 | 9.536,701152 | +0,02% |
| 2009-09-29 | 9.534,994028 | +0,02% |
| 2009-09-28 | 9.533,286454 | +0,05% |
| 2009-09-25 | 9.528,165543 | +0,02% |
| 2009-09-24 | 9.526,458412 | +0,02% |
| 2009-09-23 | 9.524,751281 | +0,02% |
| 2009-09-22 | 9.523,044163 | +0,02% |
| 2009-09-21 | 9.521,336575 | +0,05% |
| 2009-09-18 | 9.516,215672 | +0,02% |
| 2009-09-17 | 9.514,508540 | +0,02% |
| 2009-09-16 | 9.512,801416 | +0,02% |
| 2009-09-15 | 9.511,094291 | +0,02% |
| 2009-09-14 | 9.509,386703 | +0,05% |
| 2009-09-11 | 9.504,265793 | +0,02% |
| 2009-09-10 | 9.502,558668 | +0,02% |
| 2009-09-09 | 9.500,851551 | +0,02% |
| 2009-09-08 | 9.499,144419 | +0,02% |
| 2009-09-07 | 9.497,436832 | +0,05% |
| 2009-09-04 | 9.492,315921 | +0,02% |
| 2009-09-03 | 9.490,608804 | +0,02% |
| 2009-09-02 | 9.488,939697 | +0,02% |
| 2009-09-01 | 9.487,232558 | +0,02% |
| 2009-08-31 | 9.485,525199 | +0,04% |
| 2009-08-29 | 9.482,111171 | +0,02% |
| 2009-08-28 | 9.480,404046 | +0,02% |
| 2009-08-27 | 9.478,696915 | +0,02% |
| 2009-08-26 | 9.476,989777 | +0,02% |
| 2009-08-25 | 9.475,282638 | +0,02% |
| 2009-08-24 | 9.473,574491 | +0,09% |
| 2009-08-19 | 9.465,039753 | +0,02% |
| 2009-08-18 | 9.463,332608 | +0,02% |
| 2009-08-17 | 9.461,624965 | +0,05% |
| 2009-08-14 | 9.456,504026 | +0,02% |
| 2009-08-13 | 9.454,796874 | +0,02% |
| 2009-08-12 | 9.453,089729 | +0,02% |
| 2009-08-11 | 9.451,382591 | +0,02% |
| 2009-08-10 | 9.449,674934 | +0,05% |
| 2009-08-07 | 9.444,553996 | +0,02% |
| 2009-08-06 | 9.442,846850 | +0,02% |
| 2009-08-05 | 9.441,139698 | +0,02% |
| 2009-08-04 | 9.439,470591 | +0,02% |
| 2009-08-03 | 9.437,762921 | +0,05% |
| 2009-07-31 | 9.432,641976 | +0,02% |
| 2009-07-30 | 9.430,934824 | +0,02% |
| 2009-07-29 | 9.429,227671 | +0,02% |
| 2009-07-28 | 9.427,520485 | +0,02% |
| 2009-07-27 | 9.425,812717 | +0,05% |
| 2009-07-24 | 9.420,691731 | +0,02% |
| 2009-07-23 | 9.418,984544 | +0,02% |
| 2009-07-22 | 9.417,277364 | +0,02% |
| 2009-07-21 | 9.415,570177 | +0,02% |
| 2009-07-20 | 9.413,862403 | +0,05% |
| 2009-07-17 | 9.408,741424 | +0,02% |
| 2009-07-16 | 9.407,034237 | +0,02% |
| 2009-07-15 | 9.405,327057 | +0,02% |
| 2009-07-14 | 9.403,619863 | +0,02% |
| 2009-07-13 | 9.401,912089 | +0,05% |
| 2009-07-10 | 9.396,791109 | +0,02% |
| 2009-07-09 | 9.395,083930 | +0,02% |
| 2009-07-08 | 9.393,376736 | +0,02% |
| 2009-07-07 | 9.391,669549 | +0,02% |
| 2009-07-06 | 9.389,961775 | +0,05% |
| 2009-07-03 | 9.384,840802 | +0,02% |
| 2009-07-02 | 9.383,171647 | +0,02% |
| 2009-07-01 | 9.381,464446 | +0,02% |
| 2009-06-30 | 9.379,757246 | +0,02% |
| 2009-06-29 | 9.378,162205 | +0,05% |
| 2009-06-26 | 9.373,380939 | +0,02% |
| 2009-06-25 | 9.371,787183 | +0,02% |
| 2009-06-24 | 9.370,193428 | +0,02% |
| 2009-06-23 | 9.368,599672 | +0,02% |
| 2009-06-22 | 9.367,005260 | +0,05% |
| 2009-06-19 | 9.362,224644 | +0,02% |
| 2009-06-18 | 9.360,630895 | +0,02% |
| 2009-06-17 | 9.359,037133 | +0,02% |
| 2009-06-16 | 9.357,443378 | +0,02% |
| 2009-06-15 | 9.355,848979 | +0,05% |
| 2009-06-12 | 9.351,068356 | +0,02% |
| 2009-06-11 | 9.349,474594 | +0,02% |
| 2009-06-10 | 9.347,880845 | +0,02% |
| 2009-06-09 | 9.346,287090 | +0,02% |
| 2009-06-08 | 9.344,692678 | +0,05% |
| 2009-06-05 | 9.339,912068 | +0,02% |
| 2009-06-04 | 9.338,318299 | +0,02% |
| 2009-06-03 | 9.336,762575 | +0,02% |
| 2009-06-02 | 9.335,167811 | +0,07% |
| 2009-05-29 | 9.328,793764 | +0,02% |
| 2009-05-28 | 9.327,199994 | +0,02% |
| 2009-05-27 | 9.325,606225 | +0,02% |
| 2009-05-26 | 9.324,012477 | +0,02% |
| 2009-05-25 | 9.322,418051 | +0,05% |
| 2009-05-22 | 9.317,637434 | +0,02% |
| 2009-05-21 | 9.316,043665 | +0,02% |
| 2009-05-20 | 9.314,449903 | +0,02% |
| 2009-05-19 | 9.312,856141 | +0,02% |
| 2009-05-18 | 9.311,261708 | +0,05% |
| 2009-05-15 | 9.306,481091 | +0,02% |
| 2009-05-14 | 9.304,887329 | +0,02% |
| 2009-05-13 | 9.303,293560 | +0,02% |
| 2009-05-12 | 9.301,699797 | +0,02% |
| 2009-05-11 | 9.300,105365 | +0,05% |
| 2009-05-08 | 9.295,324748 | +0,02% |
| 2009-05-07 | 9.293,730986 | +0,02% |
| 2009-05-06 | 9.292,137217 | +0,02% |
| 2009-05-05 | 9.290,581493 | +0,02% |
| 2009-05-04 | 9.288,986714 | +0,07% |
| 2009-04-30 | 9.282,612661 | +0,02% |
| 2009-04-29 | 9.281,018878 | +0,02% |
| 2009-04-28 | 9.279,425108 | +0,02% |
| 2009-04-27 | 9.277,830662 | +0,05% |
| 2009-04-24 | 9.273,050038 | +0,02% |
| 2009-04-23 | 9.271,456269 | +0,02% |
| 2009-04-22 | 9.269,862500 | +0,02% |
| 2009-04-21 | 9.268,268717 | +0,02% |
| 2009-04-20 | 9.266,674277 | +0,05% |
| 2009-04-17 | 9.261,893647 | +0,02% |
| 2009-04-16 | 9.260,299878 | +0,02% |
| 2009-04-15 | 9.258,706115 | +0,02% |
| 2009-04-14 | 9.257,111316 | +0,07% |
| 2009-04-10 | 9.250,737269 | +0,02% |
| 2009-04-09 | 9.249,143500 | +0,02% |
| 2009-04-08 | 9.247,549731 | +0,02% |
| 2009-04-07 | 9.245,955955 | +0,02% |
| 2009-04-06 | 9.244,361501 | +0,05% |
| 2009-04-03 | 9.239,580878 | +0,02% |
| 2009-04-02 | 9.238,025126 | +0,02% |
| 2009-04-01 | 9.236,431350 | +0,02% |
| 2009-03-31 | 9.234,837581 | +0,02% |
| 2009-03-30 | 9.233,243452 | +0,03% |
| 2009-03-28 | 9.230,056246 | +0,02% |
| 2009-03-27 | 9.228,462463 | +0,02% |
| 2009-03-26 | 9.226,868693 | +0,02% |
| 2009-03-25 | 9.225,274917 | +0,02% |
| 2009-03-24 | 9.223,681141 | +0,02% |
| 2009-03-23 | 9.222,086667 | +0,05% |
| 2009-03-20 | 9.217,306037 | +0,02% |
| 2009-03-19 | 9.215,712267 | +0,02% |
| 2009-03-18 | 9.214,118491 | +0,02% |
| 2009-03-17 | 9.212,524715 | +0,02% |
| 2009-03-16 | 9.210,930248 | +0,05% |
| 2009-03-13 | 9.206,149610 | +0,02% |
| 2009-03-12 | 9.204,555841 | +0,02% |
| 2009-03-11 | 9.202,962072 | +0,02% |
| 2009-03-10 | 9.201,368289 | +0,02% |
| 2009-03-09 | 9.199,773815 | +0,05% |
| 2009-03-06 | 9.194,993178 | +0,02% |
| 2009-03-05 | 9.193,399408 | +0,02% |
| 2009-03-04 | 9.191,805632 | +0,02% |
| 2009-03-03 | 9.190,249881 | +0,02% |
| 2009-03-02 | 9.188,655393 | +0,05% |
| 2009-02-27 | 9.183,874749 | +0,02% |
| 2009-02-26 | 9.182,280966 | +0,02% |
| 2009-02-25 | 9.180,687182 | +0,02% |
| 2009-02-24 | 9.179,093406 | +0,02% |
| 2009-02-23 | 9.177,498925 | +0,05% |
| 2009-02-20 | 9.172,718274 | +0,02% |
| 2009-02-19 | 9.171,124491 | +0,02% |
| 2009-02-18 | 9.169,530715 | +0,02% |
| 2009-02-17 | 9.167,936932 | +0,02% |
| 2009-02-16 | 9.166,342444 | +0,05% |
| 2009-02-13 | 9.161,561800 | +0,02% |
| 2009-02-12 | 9.159,968017 | +0,02% |
| 2009-02-11 | 9.158,374234 | +0,02% |
| 2009-02-10 | 9.156,780451 | +0,02% |
| 2009-02-09 | 9.155,248173 | +0,05% |
| 2009-02-06 | 9.150,467516 | +0,02% |
| 2009-02-05 | 9.148,873712 | +0,02% |
| 2009-02-04 | 9.147,279915 | +0,02% |
| 2009-02-03 | 9.145,724150 | +0,02% |
| 2009-02-02 | 9.144,129606 | +0,05% |
| 2009-01-30 | 9.139,348934 | +0,02% |
| 2009-01-29 | 9.137,755138 | +0,02% |
| 2009-01-28 | 9.136,161334 | +0,02% |
| 2009-01-27 | 9.134,567530 | +0,02% |
| 2009-01-26 | 9.132,972980 | +0,05% |
| 2009-01-23 | 9.128,192315 | +0,02% |
| 2009-01-22 | 9.126,598511 | +0,02% |
| 2009-01-21 | 9.125,004707 | +0,02% |
| 2009-01-20 | 9.123,410883 | +0,02% |
| 2009-01-19 | 9.121,816270 | +0,05% |
| 2009-01-16 | 9.117,035578 | +0,02% |
| 2009-01-15 | 9.115,441753 | +0,02% |
| 2009-01-14 | 9.113,847936 | +0,02% |
| 2009-01-13 | 9.112,254104 | +0,02% |
| 2009-01-12 | 9.110,659492 | +0,05% |
| 2009-01-09 | 9.105,878806 | +0,02% |
| 2009-01-08 | 9.104,284982 | +0,02% |
| 2009-01-07 | 9.102,691157 | +0,02% |
| 2009-01-06 | 9.101,135371 | +0,11% |
| 2008-12-31 | 9.091,572376 | +0,02% |
| 2008-12-30 | 9.089,978558 | +0,02% |
| 2008-12-29 | 9.088,382715 | +0,11% |
| 2008-12-23 | 9.078,821710 | +0,02% |
| 2008-12-22 | 9.077,227430 | +0,04% |
| 2008-12-20 | 9.074,040147 | +0,02% |
| 2008-12-19 | 9.072,446295 | +0,02% |
| 2008-12-18 | 9.070,852442 | +0,02% |
| 2008-12-17 | 9.069,258590 | +0,02% |
| 2008-12-16 | 9.067,664738 | +0,02% |
| 2008-12-15 | 9.066,070036 | +0,05% |
| 2008-12-12 | 9.061,289323 | +0,02% |
| 2008-12-11 | 9.059,695463 | +0,02% |
| 2008-12-10 | 9.058,101611 | +0,02% |
| 2008-12-09 | 9.056,507738 | +0,02% |
| 2008-12-08 | 9.054,912967 | +0,05% |
| 2008-12-05 | 9.050,132233 | +0,02% |
| 2008-12-04 | 9.048,538353 | +0,02% |
| 2008-12-03 | 9.046,944480 | +0,02% |
| 2008-12-02 | 9.045,388618 | +0,02% |
| 2008-12-01 | 9.043,793833 | +0,05% |
| 2008-11-28 | 9.039,013092 | +0,02% |
| 2008-11-27 | 9.037,419205 | +0,02% |
| 2008-11-26 | 9.035,825318 | +0,02% |
| 2008-11-25 | 9.034,231418 | +0,02% |
| 2008-11-24 | 9.032,636570 | +0,05% |
| 2008-11-21 | 9.027,855802 | +0,02% |
| 2008-11-20 | 9.026,261894 | +0,02% |
| 2008-11-19 | 9.024,667994 | +0,02% |
| 2008-11-18 | 9.023,074086 | +0,02% |
| 2008-11-17 | 9.021,479225 | +0,05% |
| 2008-11-14 | 9.016,698470 | +0,02% |
| 2008-11-13 | 9.015,104563 | +0,02% |
| 2008-11-12 | 9.013,510648 | +0,02% |
| 2008-11-11 | 9.011,916741 | +0,02% |
| 2008-11-10 | 9.010,321887 | +0,05% |
| 2008-11-07 | 9.005,541125 | +0,02% |
| 2008-11-06 | 9.003,947217 | +0,02% |
| 2008-11-05 | 9.002,353303 | +0,02% |
| 2008-11-04 | 9.000,797441 | +0,02% |
| 2008-11-03 | 8.999,202573 | +0,05% |
| 2008-10-31 | 8.994,421797 | +0,02% |
| 2008-10-30 | 8.992,827890 | +0,02% |
| 2008-10-29 | 8.991,233969 | +0,02% |
| 2008-10-28 | 8.989,640054 | +0,02% |
| 2008-10-27 | 8.988,044204 | +0,09% |
| 2008-10-22 | 8.980,076720 | +0,02% |
| 2008-10-21 | 8.978,482937 | +0,02% |
| 2008-10-20 | 8.976,888822 | +0,04% |
| 2008-10-18 | 8.973,701622 | +0,02% |
| 2008-10-17 | 8.972,107846 | +0,02% |
| 2008-10-16 | 8.970,514070 | +0,02% |
| 2008-10-15 | 8.968,920294 | +0,02% |
| 2008-10-14 | 8.967,326518 | +0,02% |
| 2008-10-13 | 8.965,732050 | +0,05% |
| 2008-10-10 | 8.960,951420 | +0,02% |
| 2008-10-09 | 8.959,357651 | +0,02% |
| 2008-10-08 | 8.957,763882 | +0,02% |
| 2008-10-07 | 8.956,170099 | +0,02% |
| 2008-10-06 | 8.954,575631 | +0,02% |
| 2008-10-03 | 8.952,795001 | -0,06% |
| 2008-10-02 | 8.957,739239 | +0,12% |
| 2008-10-01 | 8.946,645460 | -0,24% |
| 2008-09-30 | 8.968,551673 | -0,18% |
| 2008-09-29 | 8.984,457195 | +0,01% |
| 2008-09-26 | 8.983,676551 | +0,07% |
| 2008-09-25 | 8.977,082768 | +0,02% |
| 2008-09-24 | 8.974,988996 | -0,65% |
| 2008-09-23 | 9.033,395213 | +0,32% |
| 2008-09-22 | 9.004,800724 | +0,87% |
| 2008-09-19 | 8.927,520091 | -0,19% |
| 2008-09-18 | 8.944,426311 | -0,26% |
| 2008-09-17 | 8.967,332532 | -0,91% |
| 2008-09-16 | 9.049,238752 | -0,58% |
| 2008-09-15 | 9.101,644257 | +0,33% |
| 2008-09-12 | 9.071,863627 | -0,42% |
| 2008-09-11 | 9.110,269844 | -0,29% |
| 2008-09-10 | 9.136,676061 | -0,17% |
| 2008-09-09 | 9.152,082284 | +0,81% |
| 2008-09-08 | 9.078,487796 | -0,73% |
| 2008-09-05 | 9.145,707152 | -0,21% |
| 2008-09-04 | 9.165,113383 | -0,38% |
| 2008-09-03 | 9.200,519600 | +0,21% |
| 2008-09-02 | 9.180,963835 | -0,23% |
| 2008-09-01 | 9.202,369333 | +0,20% |
| 2008-08-29 | 9.183,588682 | +0,17% |
| 2008-08-28 | 9.167,994899 | +0,19% |
| 2008-08-27 | 9.150,401109 | -0,24% |
| 2008-08-26 | 9.172,807333 | +0,33% |
| 2008-08-25 | 9.142,212838 | +0,21% |
| 2008-08-22 | 9.123,432180 | -0,29% |
| 2008-08-21 | 9.149,838037 | -0,43% |
| 2008-08-19 | 9.189,650831 | -0,05% |
| 2008-08-18 | 9.194,056329 | +0,24% |
| 2008-08-15 | 9.172,275678 | -0,10% |
| 2008-08-14 | 9.181,681895 | -0,44% |
| 2008-08-13 | 9.222,688102 | -0,08% |
| 2008-08-12 | 9.230,094319 | +0,46% |
| 2008-08-11 | 9.187,499817 | -0,17% |
| 2008-08-08 | 9.202,719166 | +0,43% |
| 2008-08-07 | 9.163,125383 | +0,09% |
| 2008-08-06 | 9.154,531600 | +0,02% |
| 2008-08-05 | 9.152,937824 | -0,37% |
| 2008-08-04 | 9.187,381346 | -0,11% |
| 2008-08-01 | 9.197,600682 | -0,05% |
| 2008-07-31 | 9.202,006892 | +0,53% |
| 2008-07-30 | 9.153,413109 | -0,28% |
| 2008-07-29 | 9.178,819312 | +0,04% |
| 2008-07-28 | 9.175,224796 | -0,44% |
| 2008-07-25 | 9.215,444145 | +0,28% |
| 2008-07-24 | 9.189,850348 | +0,49% |
| 2008-07-23 | 9.145,256558 | +0,12% |
| 2008-07-22 | 9.134,662768 | +0,24% |
| 2008-07-21 | 9.113,068245 | +0,14% |
| 2008-07-18 | 9.100,287594 | +0,59% |
| 2008-07-17 | 9.046,693804 | -0,02% |
| 2008-07-16 | 9.048,100008 | -0,59% |
| 2008-07-15 | 9.101,506225 | -0,02% |
| 2008-07-14 | 9.102,911709 | -0,08% |
| 2008-07-11 | 9.110,131051 | -0,22% |
| 2008-07-10 | 9.130,537268 | +0,35% |
| 2008-07-09 | 9.098,943478 | -0,40% |
| 2008-07-08 | 9.135,349681 | +0,25% |
| 2008-07-07 | 9.112,755165 | -0,14% |
| 2008-07-04 | 9.125,974514 | -0,27% |
| 2008-07-03 | 9.150,380717 | -0,03% |
| 2008-07-02 | 9.152,821489 | -0,16% |
| 2008-07-01 | 9.167,218734 | -0,08% |
| 2008-06-30 | 9.174,730530 | -0,57% |
| 2008-06-27 | 9.227,268129 | -0,18% |
| 2008-06-26 | 9.243,780229 | +0,16% |
| 2008-06-25 | 9.229,292336 | -0,20% |
| 2008-06-24 | 9.247,804450 | -0,46% |
| 2008-06-23 | 9.290,315907 | +0,05% |
| 2008-06-20 | 9.285,852864 | +0,02% |
| 2008-06-19 | 9.284,364978 | +0,02% |
| 2008-06-18 | 9.282,877078 | +0,02% |
| 2008-06-17 | 9.281,389178 | +0,09% |
| 2008-06-16 | 9.272,900663 | +0,04% |
| 2008-06-13 | 9.269,437599 | -0,51% |
| 2008-06-12 | 9.316,949720 | +0,09% |
| 2008-06-11 | 9.308,461820 | -0,39% |
| 2008-06-10 | 9.344,973927 | -0,52% |
| 2008-06-09 | 9.393,485405 | +0,54% |
| 2008-06-06 | 9.343,022341 | -0,01% |
| 2008-06-05 | 9.343,534455 | +0,03% |
| 2008-06-04 | 9.341,046568 | -0,44% |
| 2008-06-03 | 9.382,593230 | -0,01% |
| 2008-06-02 | 9.383,104687 | +0,62% |
| 2008-05-30 | 9.325,641630 | +0,34% |
| 2008-05-29 | 9.294,153730 | +0,13% |
| 2008-05-28 | 9.281,665844 | +0,43% |
| 2008-05-27 | 9.242,177944 | -2,04% |
| 2008-05-26 | 9.434,689436 | +0,05% |
| 2008-05-23 | 9.430,226400 | +0,02% |
| 2008-05-22 | 9.428,738500 | +0,02% |
| 2008-05-21 | 9.427,250607 | +0,02% |
| 2008-05-20 | 9.425,762727 | +0,03% |
| 2008-05-19 | 9.423,274212 | +0,31% |
| 2008-05-16 | 9.393,811169 | +0,28% |
| 2008-05-15 | 9.367,323283 | +0,25% |
| 2008-05-14 | 9.343,835383 | +0,55% |
| 2008-05-13 | 9.292,346577 | -0,41% |
| 2008-05-09 | 9.330,395959 | -0,49% |
| 2008-05-08 | 9.375,908059 | +0,18% |
| 2008-05-07 | 9.359,420173 | -0,12% |
| 2008-05-06 | 9.370,966869 | +1,06% |
| 2008-05-05 | 9.272,477718 | +0,00% |
| 2008-04-30 | 9.272,039497 | -0,05% |
| 2008-04-29 | 9.276,551632 | +0,12% |
| 2008-04-28 | 9.265,063441 | +0,03% |
| 2008-04-26 | 9.262,087987 | +0,64% |
| 2008-04-25 | 9.203,600094 | +0,17% |
| 2008-04-24 | 9.188,112208 | -0,05% |
| 2008-04-23 | 9.192,624336 | -0,08% |
| 2008-04-22 | 9.200,136442 | +0,35% |
| 2008-04-21 | 9.167,647955 | +0,50% |
| 2008-04-18 | 9.122,184926 | +0,35% |
| 2008-04-17 | 9.090,697033 | +0,21% |
| 2008-04-16 | 9.071,209153 | +0,19% |
| 2008-04-15 | 9.053,721274 | -0,89% |
| 2008-04-14 | 9.135,232766 | +0,05% |
| 2008-04-11 | 9.130,769736 | +0,02% |
| 2008-04-10 | 9.129,281857 | +0,02% |
| 2008-04-09 | 9.127,793971 | +0,02% |
| 2008-04-08 | 9.126,306085 | +0,06% |
| 2008-04-07 | 9.120,817590 | +0,05% |
| 2008-04-04 | 9.116,354561 | +0,09% |
| 2008-04-03 | 9.107,866668 | +0,99% |
| 2008-04-02 | 9.018,413350 | +0,44% |
| 2008-04-01 | 8.978,987696 | -0,36% |
| 2008-03-31 | 9.011,499215 | +0,24% |
| 2008-03-28 | 8.990,036186 | +0,02% |
| 2008-03-27 | 8.988,548314 | +0,08% |
| 2008-03-26 | 8.981,060428 | +1,05% |
| 2008-03-25 | 8.887,571664 | +0,08% |
| 2008-03-21 | 8.880,621045 | -0,25% |
| 2008-03-20 | 8.903,133173 | +0,39% |
| 2008-03-19 | 8.868,645301 | +0,31% |
| 2008-03-18 | 8.841,157415 | -0,94% |
| 2008-03-17 | 8.924,668941 | +0,16% |
| 2008-03-14 | 8.910,205911 | -0,72% |
| 2008-03-13 | 8.974,718046 | +0,37% |
| 2008-03-12 | 8.941,230160 | +0,27% |
| 2008-03-11 | 8.916,742281 | -0,13% |
| 2008-03-10 | 8.928,253807 | -0,75% |
| 2008-03-07 | 8.995,790764 | +0,22% |
| 2008-03-06 | 8.976,302905 | +0,08% |
| 2008-03-05 | 8.968,815026 | -0,17% |
| 2008-03-04 | 8.984,361708 | -1,11% |
| 2008-03-03 | 9.084,873228 | -0,49% |
| 2008-02-29 | 9.129,410192 | -0,05% |
| 2008-02-28 | 9.133,922305 | +0,27% |
| 2008-02-27 | 9.109,434426 | +0,21% |
| 2008-02-26 | 9.089,946540 | +0,48% |
| 2008-02-25 | 9.046,458053 | -0,41% |
| 2008-02-22 | 9.083,995023 | +0,58% |
| 2008-02-21 | 9.031,507137 | -0,74% |
| 2008-02-20 | 9.099,019251 | +0,38% |
| 2008-02-19 | 9.064,531379 | +0,13% |
| 2008-02-18 | 9.053,042891 | -0,34% |
| 2008-02-15 | 9.083,579848 | +0,74% |
| 2008-02-14 | 9.017,091962 | +0,31% |
| 2008-02-13 | 8.989,604082 | +0,26% |
| 2008-02-12 | 8.966,116203 | -1,51% |
| 2008-02-11 | 9.103,627723 | +0,05% |
| 2008-02-08 | 9.099,164679 | +0,02% |
| 2008-02-07 | 9.097,676793 | +0,02% |
| 2008-02-06 | 9.096,188914 | +0,02% |
| 2008-02-05 | 9.094,701042 | +0,07% |
| 2008-02-04 | 9.088,247109 | +0,59% |
| 2008-02-01 | 9.034,784066 | -0,04% |
| 2008-01-31 | 9.038,296180 | -0,30% |
| 2008-01-30 | 9.065,808293 | +0,69% |
| 2008-01-29 | 9.003,320407 | -1,17% |
| 2008-01-28 | 9.109,831906 | +1,18% |
| 2008-01-25 | 9.003,368870 | +0,76% |
| 2008-01-24 | 8.935,880970 | -3,01% |
| 2008-01-23 | 9.213,393097 | +0,02% |
| 2008-01-22 | 9.211,905204 | -0,31% |
| 2008-01-21 | 9.240,416696 | -0,19% |
| 2008-01-18 | 9.257,953667 | -0,31% |
| 2008-01-17 | 9.286,465774 | -0,53% |
| 2008-01-16 | 9.335,977894 | -0,60% |
| 2008-01-15 | 9.392,490001 | -0,07% |
| 2008-01-14 | 9.399,001507 | -0,37% |
| 2008-01-11 | 9.433,538464 | -0,26% |
| 2008-01-10 | 9.458,050571 | -0,16% |
| 2008-01-09 | 9.473,562684 | +0,11% |
| 2008-01-08 | 9.463,074805 | -0,75% |
| 2008-01-07 | 9.534,253579 | -0,62% |
| 2008-01-04 | 9.593,540537 | -0,54% |
| 2008-01-03 | 9.646,069925 | -0,09% |
| 2008-01-02 | 9.654,581106 | 0,00% |
| 2007-12-29 | 9.654,630481 | -0,48% |
| 2007-12-28 | 9.701,142581 | +1,51% |
| 2007-12-27 | 9.556,653457 | +0,08% |
| 2007-12-22 | 9.549,215250 | -0,12% |
| 2007-12-21 | 9.560,727357 | +0,13% |
| 2007-12-20 | 9.548,239471 | -0,21% |
| 2007-12-19 | 9.568,751578 | -0,05% |
| 2007-12-18 | 9.573,263685 | -0,75% |
| 2007-12-17 | 9.645,775170 | -0,23% |
| 2007-12-14 | 9.668,312126 | -1,01% |
| 2007-12-13 | 9.766,824240 | -0,35% |
| 2007-12-12 | 9.801,336340 | +0,38% |
| 2007-12-11 | 9.763,848447 | +0,02% |
| 2007-12-10 | 9.762,359932 | +0,30% |
| 2007-12-07 | 9.732,896889 | +0,53% |
| 2007-12-06 | 9.681,409003 | +0,51% |
| 2007-12-05 | 9.631,921110 | -0,31% |
| 2007-12-04 | 9.661,450497 | -0,21% |
| 2007-12-03 | 9.681,961989 | +0,60% |
| 2007-11-30 | 9.624,498939 | +1,12% |
| 2007-11-29 | 9.518,061043 | +0,25% |
| 2007-11-28 | 9.494,573143 | -0,23% |
| 2007-11-27 | 9.516,085257 | +0,51% |
| 2007-11-26 | 9.467,996744 | +0,29% |
| 2007-11-23 | 9.440,533694 | +0,02% |
| 2007-11-22 | 9.439,045808 | -0,89% |
| 2007-11-21 | 9.524,107908 | +0,17% |
| 2007-11-20 | 9.507,620022 | -0,25% |
| 2007-11-19 | 9.531,131500 | -0,54% |
| 2007-11-16 | 9.582,668450 | -0,59% |
| 2007-11-15 | 9.639,180564 | +1,27% |
| 2007-11-14 | 9.518,692664 | -0,09% |
| 2007-11-13 | 9.527,204778 | -1,21% |
| 2007-11-12 | 9.643,716256 | -0,63% |
| 2007-11-09 | 9.705,253206 | -0,92% |
| 2007-11-08 | 9.795,765319 | -0,13% |
| 2007-11-07 | 9.808,277419 | +0,24% |
| 2007-11-06 | 9.784,806814 | -1,65% |
| 2007-11-05 | 9.949,317656 | +0,17% |
| 2007-10-31 | 9.932,879449 | +0,63% |
| 2007-10-30 | 9.870,391563 | +0,03% |
| 2007-10-29 | 9.867,903352 | +0,03% |
| 2007-10-27 | 9.864,927891 | +0,50% |
| 2007-10-26 | 9.815,439984 | +0,15% |
| 2007-10-25 | 9.800,952091 | -1,05% |
| 2007-10-24 | 9.904,463264 | +0,06% |
| 2007-10-20 | 9.898,512625 | -0,31% |
| 2007-10-19 | 9.929,024739 | +0,16% |
| 2007-10-18 | 9.913,536832 | +0,03% |
| 2007-10-17 | 9.911,048946 | -0,76% |
| 2007-10-16 | 9.986,561067 | +0,43% |
| 2007-10-15 | 9.944,072531 | +0,04% |
| 2007-10-12 | 9.939,609474 | +0,01% |
| 2007-10-11 | 9.938,121595 | +0,12% |
| 2007-10-10 | 9.926,633695 | +0,35% |
| 2007-10-09 | 9.892,145802 | -0,02% |
| 2007-10-08 | 9.893,657287 | +0,43% |
| 2007-10-05 | 9.851,194236 | -0,28% |
| 2007-10-04 | 9.878,706330 | -0,11% |
| 2007-10-03 | 9.889,218450 | +1,01% |
| 2007-10-02 | 9.790,747824 | -0,04% |
| 2007-10-01 | 9.794,259302 | -0,03% |
| 2007-09-28 | 9.796,796252 | +0,85% |
| 2007-09-27 | 9.714,308366 | +0,40% |
| 2007-09-26 | 9.675,820459 | -0,08% |
| 2007-09-25 | 9.683,332559 | +0,32% |
| 2007-09-24 | 9.652,843989 | +0,02% |
| 2007-09-21 | 9.651,380925 | +0,06% |
| 2007-09-20 | 9.645,893025 | +1,79% |
| 2007-09-19 | 9.476,405118 | -0,26% |
| 2007-09-18 | 9.500,917197 | +0,03% |
| 2007-09-17 | 9.498,428654 | +0,31% |
| 2007-09-14 | 9.468,965584 | +0,30% |
| 2007-09-13 | 9.440,477677 | +0,09% |
| 2007-09-12 | 9.431,989763 | +0,07% |
| 2007-09-11 | 9.425,501863 | -0,76% |
| 2007-09-10 | 9.498,013299 | -0,35% |
| 2007-09-07 | 9.531,550235 | -0,14% |
| 2007-09-06 | 9.545,062335 | -0,20% |
| 2007-09-05 | 9.564,574422 | -0,06% |
| 2007-09-04 | 9.570,103796 | -0,18% |
| 2007-09-03 | 9.587,615232 | +1,15% |
| 2007-08-31 | 9.478,152182 | +0,61% |
| 2007-08-30 | 9.420,664261 | -0,64% |
| 2007-08-29 | 9.481,176354 | -0,25% |
| 2007-08-28 | 9.504,688434 | +0,53% |
| 2007-08-27 | 9.454,199870 | +0,67% |
| 2007-08-24 | 9.391,736813 | +0,02% |
| 2007-08-23 | 9.390,248906 | +0,48% |
| 2007-08-22 | 9.345,760992 | +1,39% |
| 2007-08-21 | 9.217,672100 | -1,65% |
| 2007-08-17 | 9.372,343488 | +0,02% |
| 2007-08-16 | 9.370,855567 | -1,79% |
| 2007-08-15 | 9.541,367660 | +0,02% |
| 2007-08-14 | 9.539,879746 | +0,02% |
| 2007-08-13 | 9.538,391169 | +0,05% |
| 2007-08-10 | 9.533,928105 | +0,02% |
| 2007-08-09 | 9.532,440184 | +0,73% |
| 2007-08-08 | 9.462,952263 | +0,37% |
| 2007-08-07 | 9.428,464370 | -1,16% |
| 2007-08-04 | 9.538,975779 | +0,05% |
| 2007-08-03 | 9.534,512701 | +0,02% |
| 2007-08-02 | 9.533,042089 | +0,06% |
| 2007-08-01 | 9.527,554486 | -2,82% |
| 2007-07-31 | 9.804,066870 | +0,02% |
| 2007-07-30 | 9.802,579212 | +0,05% |
| 2007-07-27 | 9.798,116445 | +0,02% |
| 2007-07-26 | 9.796,628835 | +0,02% |
| 2007-07-25 | 9.795,141240 | +0,02% |
| 2007-07-24 | 9.793,653630 | +0,02% |
| 2007-07-23 | 9.792,165951 | +0,05% |
| 2007-07-20 | 9.787,703198 | +0,02% |
| 2007-07-19 | 9.786,215589 | +0,02% |
| 2007-07-18 | 9.784,727986 | +0,02% |
| 2007-07-17 | 9.783,240376 | 0,00% |
| 2007-07-16 | 9.783,588239 | +1,02% |
| 2007-07-13 | 9.685,070658 | +0,14% |
| 2007-07-12 | 9.671,528220 | -0,82% |
| 2007-07-11 | 9.751,545749 | -0,14% |
| 2007-07-10 | 9.765,003304 | +0,46% |
| 2007-07-09 | 9.720,351174 | +0,00% |
| 2007-07-07 | 9.720,351174 | +0,05% |
| 2007-07-06 | 9.715,833586 | 0,00% |
| 2007-07-05 | 9.715,982394 | +0,21% |
| 2007-07-04 | 9.695,165896 | -0,18% |
| 2007-07-03 | 9.712,360685 | +0,03% |
| 2007-07-02 | 9.709,904333 | +0,05% |
| 2007-06-29 | 9.705,176603 | – |