Aktuális árfolyam
1,0012
2010-11-25
Eszközérték
2.949 M
Forint
Hozam (Összes)
-99,99%
Évesített hozam (CAGR)
-95,33%
Maximum ár
10.440,6968
Minimum ár
1,0012
Volatilitás
530,90%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-11-25 | 1,001236 | -99,99% |
| 2010-11-24 | 10.010,767405 | +3,97% |
| 2010-11-23 | 9.628,613425 | +0,02% |
| 2010-11-22 | 9.626,939313 | +0,05% |
| 2010-11-19 | 9.621,976711 | +0,02% |
| 2010-11-18 | 9.620,317535 | +0,02% |
| 2010-11-17 | 9.618,658357 | +0,02% |
| 2010-11-16 | 9.616,999182 | +0,02% |
| 2010-11-15 | 9.615,325073 | +0,05% |
| 2010-11-12 | 9.610,362471 | +0,02% |
| 2010-11-11 | 9.608,703292 | +0,02% |
| 2010-11-10 | 9.607,044117 | +0,02% |
| 2010-11-09 | 9.605,384938 | +0,02% |
| 2010-11-08 | 9.603,761762 | +0,05% |
| 2010-11-05 | 9.598,799156 | +0,02% |
| 2010-11-04 | 9.597,139974 | +0,02% |
| 2010-11-03 | 9.595,500798 | +0,02% |
| 2010-11-02 | 9.593,819298 | +0,07% |
| 2010-10-29 | 9.587,205004 | +0,02% |
| 2010-10-28 | 9.585,545845 | +0,02% |
| 2010-10-27 | 9.583,886687 | +0,02% |
| 2010-10-26 | 9.582,227529 | +0,02% |
| 2010-10-25 | 9.580,553478 | +0,05% |
| 2010-10-22 | 9.575,590893 | +0,02% |
| 2010-10-21 | 9.573,931738 | +0,02% |
| 2010-10-20 | 9.572,272576 | +0,02% |
| 2010-10-19 | 9.570,613418 | +0,02% |
| 2010-10-18 | 9.568,939367 | +0,05% |
| 2010-10-15 | 9.563,976785 | +0,02% |
| 2010-10-14 | 9.562,317627 | +0,02% |
| 2010-10-13 | 9.560,658466 | +0,02% |
| 2010-10-12 | 9.558,999307 | +0,02% |
| 2010-10-11 | 9.557,325260 | +0,05% |
| 2010-10-08 | 9.552,362675 | +0,02% |
| 2010-10-07 | 9.550,703516 | +0,02% |
| 2010-10-06 | 9.549,044358 | +0,02% |
| 2010-10-05 | 9.547,385200 | +0,02% |
| 2010-10-04 | 9.545,731182 | +0,05% |
| 2010-10-01 | 9.540,768624 | +0,02% |
| 2010-09-30 | 9.539,109486 | +0,02% |
| 2010-09-29 | 9.537,450352 | +0,02% |
| 2010-09-28 | 9.535,791221 | +0,02% |
| 2010-09-27 | 9.534,117241 | +0,05% |
| 2010-09-24 | 9.529,154683 | +0,02% |
| 2010-09-23 | 9.527,495545 | +0,02% |
| 2010-09-22 | 9.525,836411 | +0,02% |
| 2010-09-21 | 9.524,177280 | +0,02% |
| 2010-09-20 | 9.522,503297 | +0,05% |
| 2010-09-17 | 9.517,540739 | +0,02% |
| 2010-09-16 | 9.515,881604 | +0,02% |
| 2010-09-15 | 9.514,222470 | +0,02% |
| 2010-09-14 | 9.512,563335 | +0,02% |
| 2010-09-13 | 9.510,889353 | +0,05% |
| 2010-09-10 | 9.505,926798 | +0,02% |
| 2010-09-09 | 9.504,267663 | +0,02% |
| 2010-09-08 | 9.502,608529 | +0,02% |
| 2010-09-07 | 9.500,949391 | +0,02% |
| 2010-09-06 | 9.499,275415 | +0,05% |
| 2010-09-03 | 9.494,312853 | +0,02% |
| 2010-09-02 | 9.492,673752 | +0,02% |
| 2010-09-01 | 9.491,014645 | +0,02% |
| 2010-08-31 | 9.489,355531 | +0,02% |
| 2010-08-30 | 9.487,681626 | +0,05% |
| 2010-08-27 | 9.482,719095 | +0,02% |
| 2010-08-26 | 9.481,059984 | +0,02% |
| 2010-08-25 | 9.479,400873 | +0,02% |
| 2010-08-24 | 9.477,741763 | +0,02% |
| 2010-08-23 | 9.476,060459 | +0,07% |
| 2010-08-19 | 9.469,446213 | +0,02% |
| 2010-08-18 | 9.467,787102 | +0,02% |
| 2010-08-17 | 9.466,127995 | +0,02% |
| 2010-08-16 | 9.464,454090 | +0,05% |
| 2010-08-13 | 9.459,491552 | +0,02% |
| 2010-08-12 | 9.457,832448 | +0,02% |
| 2010-08-11 | 9.456,173334 | +0,02% |
| 2010-08-10 | 9.454,514224 | +0,02% |
| 2010-08-09 | 9.452,840319 | +0,05% |
| 2010-08-06 | 9.447,877788 | +0,02% |
| 2010-08-05 | 9.446,218677 | +0,02% |
| 2010-08-04 | 9.444,559563 | +0,02% |
| 2010-08-03 | 9.442,920462 | +0,02% |
| 2010-08-02 | 9.441,246635 | +0,05% |
| 2010-07-30 | 9.436,284124 | +0,02% |
| 2010-07-29 | 9.434,625034 | +0,02% |
| 2010-07-28 | 9.432,965954 | +0,02% |
| 2010-07-27 | 9.431,306867 | +0,02% |
| 2010-07-26 | 9.429,633037 | +0,05% |
| 2010-07-23 | 9.424,670530 | +0,02% |
| 2010-07-22 | 9.423,011439 | +0,02% |
| 2010-07-21 | 9.421,352356 | +0,02% |
| 2010-07-20 | 9.419,693269 | +0,02% |
| 2010-07-19 | 9.418,019436 | +0,05% |
| 2010-07-16 | 9.413,056931 | +0,02% |
| 2010-07-15 | 9.411,397841 | +0,02% |
| 2010-07-14 | 9.409,738758 | +0,02% |
| 2010-07-13 | 9.408,079678 | +0,02% |
| 2010-07-12 | 9.406,405841 | +0,05% |
| 2010-07-09 | 9.401,443330 | +0,02% |
| 2010-07-08 | 9.399,784246 | +0,02% |
| 2010-07-07 | 9.398,125163 | +0,02% |
| 2010-07-06 | 9.396,466079 | +0,02% |
| 2010-07-05 | 9.394,792243 | +0,05% |
| 2010-07-02 | 9.389,849768 | +0,02% |
| 2010-07-01 | 9.388,190709 | +0,02% |
| 2010-06-30 | 9.386,531646 | +0,02% |
| 2010-06-29 | 9.384,872582 | +0,02% |
| 2010-06-28 | 9.383,198827 | +0,05% |
| 2010-06-25 | 9.378,236337 | +0,02% |
| 2010-06-24 | 9.376,577277 | +0,02% |
| 2010-06-23 | 9.374,918217 | +0,02% |
| 2010-06-22 | 9.373,259154 | +0,02% |
| 2010-06-21 | 9.371,585396 | +0,05% |
| 2010-06-18 | 9.366,622908 | +0,02% |
| 2010-06-17 | 9.364,963849 | +0,02% |
| 2010-06-16 | 9.363,304782 | +0,02% |
| 2010-06-15 | 9.361,645722 | +0,02% |
| 2010-06-14 | 9.359,971960 | +0,05% |
| 2010-06-11 | 9.355,009477 | +0,02% |
| 2010-06-10 | 9.353,350417 | +0,02% |
| 2010-06-09 | 9.351,691350 | +0,02% |
| 2010-06-08 | 9.350,032294 | +0,02% |
| 2010-06-07 | 9.348,358532 | +0,05% |
| 2010-06-04 | 9.343,396045 | +0,02% |
| 2010-06-03 | 9.341,736985 | +0,02% |
| 2010-06-02 | 9.340,097955 | +0,02% |
| 2010-06-01 | 9.338,438916 | +0,02% |
| 2010-05-31 | 9.336,765232 | +0,05% |
| 2010-05-28 | 9.331,802769 | +0,02% |
| 2010-05-27 | 9.330,143729 | +0,02% |
| 2010-05-26 | 9.328,484693 | +0,02% |
| 2010-05-25 | 9.326,803685 | +0,07% |
| 2010-05-21 | 9.320,189510 | +0,02% |
| 2010-05-20 | 9.318,530471 | +0,02% |
| 2010-05-19 | 9.316,871435 | +0,02% |
| 2010-05-18 | 9.315,212399 | +0,02% |
| 2010-05-17 | 9.313,538708 | +0,05% |
| 2010-05-14 | 9.308,576252 | +0,02% |
| 2010-05-13 | 9.306,917212 | +0,02% |
| 2010-05-12 | 9.305,258173 | +0,01% |
| 2010-05-11 | 9.304,599137 | +0,03% |
| 2010-05-10 | 9.301,925450 | +0,04% |
| 2010-05-07 | 9.297,962986 | +0,02% |
| 2010-05-06 | 9.296,303950 | +0,02% |
| 2010-05-05 | 9.294,644918 | +0,02% |
| 2010-05-04 | 9.293,005861 | +0,01% |
| 2010-05-03 | 9.292,332245 | +0,05% |
| 2010-04-30 | 9.287,369812 | +0,02% |
| 2010-04-29 | 9.285,710800 | +0,02% |
| 2010-04-28 | 9.284,051787 | -0,01% |
| 2010-04-27 | 9.285,392341 | +0,02% |
| 2010-04-26 | 9.283,717441 | +0,06% |
| 2010-04-23 | 9.277,754577 | -0,08% |
| 2010-04-22 | 9.285,095134 | -0,07% |
| 2010-04-21 | 9.291,435694 | +0,11% |
| 2010-04-20 | 9.280,776250 | -0,16% |
| 2010-04-19 | 9.296,101351 | +0,05% |
| 2010-04-16 | 9.291,138483 | +0,10% |
| 2010-04-15 | 9.281,479043 | +0,03% |
| 2010-04-14 | 9.278,819600 | -0,08% |
| 2010-04-13 | 9.286,160156 | +0,08% |
| 2010-04-12 | 9.278,485257 | +0,14% |
| 2010-04-09 | 9.265,522393 | -0,06% |
| 2010-04-08 | 9.270,862950 | +0,09% |
| 2010-04-07 | 9.262,203506 | -0,03% |
| 2010-04-06 | 9.264,520875 | +0,07% |
| 2010-04-02 | 9.257,926332 | +0,06% |
| 2010-04-01 | 9.252,266920 | -0,05% |
| 2010-03-31 | 9.256,607507 | +0,02% |
| 2010-03-30 | 9.254,947666 | 0,00% |
| 2010-03-29 | 9.255,271568 | +0,09% |
| 2010-03-26 | 9.247,308307 | +0,02% |
| 2010-03-25 | 9.245,648463 | +0,02% |
| 2010-03-24 | 9.243,988622 | +0,03% |
| 2010-03-23 | 9.241,328781 | -0,08% |
| 2010-03-22 | 9.248,652683 | +0,03% |
| 2010-03-19 | 9.245,689418 | -0,04% |
| 2010-03-18 | 9.249,029574 | +0,10% |
| 2010-03-17 | 9.239,369734 | -0,06% |
| 2010-03-16 | 9.244,685514 | +0,07% |
| 2010-03-12 | 9.238,070534 | +0,04% |
| 2010-03-11 | 9.234,410693 | +0,06% |
| 2010-03-10 | 9.228,750852 | -0,05% |
| 2010-03-09 | 9.233,091012 | +0,08% |
| 2010-03-08 | 9.225,414913 | +0,06% |
| 2010-03-05 | 9.219,451649 | -0,01% |
| 2010-03-04 | 9.220,791808 | +0,02% |
| 2010-03-03 | 9.219,131967 | -0,04% |
| 2010-03-02 | 9.222,490802 | +0,09% |
| 2010-03-01 | 9.213,814789 | +0,05% |
| 2010-02-26 | 9.208,851551 | -0,03% |
| 2010-02-25 | 9.211,191738 | -0,07% |
| 2010-02-24 | 9.217,531931 | -0,05% |
| 2010-02-23 | 9.221,871689 | +0,06% |
| 2010-02-22 | 9.216,194400 | -0,01% |
| 2010-02-19 | 9.217,230738 | -0,04% |
| 2010-02-18 | 9.220,570500 | +0,15% |
| 2010-02-17 | 9.206,910262 | -0,01% |
| 2010-02-16 | 9.208,250020 | +0,04% |
| 2010-02-15 | 9.204,572730 | +0,05% |
| 2010-02-12 | 9.199,609069 | +0,03% |
| 2010-02-11 | 9.196,948831 | +0,06% |
| 2010-02-10 | 9.191,288593 | +0,08% |
| 2010-02-09 | 9.183,628355 | +0,07% |
| 2010-02-08 | 9.176,951065 | -0,19% |
| 2010-02-05 | 9.193,987399 | -0,10% |
| 2010-02-04 | 9.203,327165 | +0,20% |
| 2010-02-03 | 9.184,666924 | +0,02% |
| 2010-02-02 | 9.183,025361 | -0,01% |
| 2010-02-01 | 9.184,348176 | -0,09% |
| 2010-01-29 | 9.192,384551 | +0,14% |
| 2010-01-28 | 9.179,724347 | +0,01% |
| 2010-01-27 | 9.179,064143 | -0,06% |
| 2010-01-26 | 9.184,403515 | -0,11% |
| 2010-01-25 | 9.194,725060 | -0,24% |
| 2010-01-22 | 9.216,801753 | -0,23% |
| 2010-01-21 | 9.238,141115 | 0,00% |
| 2010-01-20 | 9.238,480486 | +0,09% |
| 2010-01-19 | 9.229,819855 | -0,18% |
| 2010-01-18 | 9.246,141380 | +0,14% |
| 2010-01-15 | 9.233,177320 | +0,02% |
| 2010-01-14 | 9.231,516685 | -0,37% |
| 2010-01-13 | 9.265,856053 | -0,29% |
| 2010-01-12 | 9.293,195418 | +0,17% |
| 2010-01-11 | 9.277,516940 | -0,09% |
| 2010-01-08 | 9.285,552887 | -0,15% |
| 2010-01-07 | 9.299,892252 | +0,03% |
| 2010-01-06 | 9.297,231617 | +0,55% |
| 2010-01-05 | 9.246,589501 | +0,05% |
| 2010-01-04 | 9.241,902320 | +0,02% |
| 2009-12-31 | 9.240,282803 | -0,15% |
| 2009-12-30 | 9.254,618426 | +0,06% |
| 2009-12-29 | 9.248,954046 | +0,05% |
| 2009-12-28 | 9.244,238999 | +0,23% |
| 2009-12-23 | 9.223,192770 | +0,22% |
| 2009-12-22 | 9.202,528393 | +0,02% |
| 2009-12-21 | 9.200,851344 | +0,04% |
| 2009-12-19 | 9.197,535255 | -0,10% |
| 2009-12-18 | 9.206,870871 | -0,17% |
| 2009-12-17 | 9.222,206498 | +0,02% |
| 2009-12-16 | 9.220,542117 | -0,09% |
| 2009-12-15 | 9.228,877737 | +0,06% |
| 2009-12-14 | 9.223,188023 | +0,22% |
| 2009-12-11 | 9.203,220222 | +0,06% |
| 2009-12-10 | 9.197,555842 | -0,11% |
| 2009-12-09 | 9.207,891465 | -0,31% |
| 2009-12-08 | 9.236,227081 | -0,07% |
| 2009-12-07 | 9.242,537370 | -0,05% |
| 2009-12-04 | 9.246,836543 | +0,17% |
| 2009-12-03 | 9.231,171484 | +0,30% |
| 2009-12-02 | 9.203,525103 | +0,18% |
| 2009-12-01 | 9.186,860142 | +0,16% |
| 2009-11-30 | 9.172,168682 | -0,50% |
| 2009-11-27 | 9.218,200297 | -0,23% |
| 2009-11-26 | 9.239,535336 | -11,23% |
| 2009-11-25 | 10.407,887349 | +0,07% |
| 2009-11-24 | 10.400,696729 | +0,03% |
| 2009-11-23 | 10.397,461285 | -0,23% |
| 2009-11-20 | 10.421,896755 | -0,18% |
| 2009-11-19 | 10.440,696759 | +0,08% |
| 2009-11-18 | 10.432,496768 | +0,15% |
| 2009-11-17 | 10.417,296776 | +0,21% |
| 2009-11-16 | 10.395,061329 | +0,21% |
| 2009-11-13 | 10.373,496801 | -0,11% |
| 2009-11-12 | 10.385,296803 | +0,21% |
| 2009-11-11 | 10.363,096811 | +0,08% |
| 2009-11-10 | 10.354,896816 | +0,28% |
| 2009-11-09 | 10.325,661372 | +0,28% |
| 2009-11-06 | 10.297,096842 | +0,09% |
| 2009-11-05 | 10.287,896846 | +0,23% |
| 2009-11-04 | 10.264,696854 | -0,27% |
| 2009-11-03 | 10.292,515429 | -0,08% |
| 2009-11-02 | 10.300,280308 | +0,24% |
| 2009-10-30 | 10.275,715889 | -0,23% |
| 2009-10-29 | 10.299,516006 | -0,16% |
| 2009-10-28 | 10.316,316123 | -0,21% |
| 2009-10-27 | 10.338,116240 | +0,27% |
| 2009-10-26 | 10.309,863506 | +0,19% |
| 2009-10-22 | 10.290,116820 | -0,22% |
| 2009-10-21 | 10.312,916937 | -0,10% |
| 2009-10-20 | 10.323,717051 | +0,14% |
| 2009-10-19 | 10.309,481933 | -0,13% |
| 2009-10-16 | 10.322,917514 | +0,30% |
| 2009-10-15 | 10.291,717631 | +0,03% |
| 2009-10-14 | 10.288,517748 | +0,04% |
| 2009-10-13 | 10.284,317865 | +0,13% |
| 2009-10-12 | 10.271,082747 | +0,19% |
| 2009-10-09 | 10.251,518325 | +0,09% |
| 2009-10-08 | 10.242,318445 | +0,11% |
| 2009-10-07 | 10.231,118562 | +0,13% |
| 2009-10-06 | 10.217,918676 | +0,17% |
| 2009-10-05 | 10.200,683558 | -0,32% |
| 2009-10-02 | 10.233,137814 | -0,07% |
| 2009-10-01 | 10.239,938036 | +0,06% |
| 2009-09-30 | 10.233,738255 | +0,01% |
| 2009-09-29 | 10.232,538481 | +0,16% |
| 2009-09-28 | 10.216,303679 | -0,21% |
| 2009-09-25 | 10.237,739365 | -0,33% |
| 2009-09-24 | 10.271,539588 | +0,08% |
| 2009-09-23 | 10.263,339806 | +0,19% |
| 2009-09-22 | 10.244,140028 | -0,06% |
| 2009-09-21 | 10.249,905230 | +0,02% |
| 2009-09-18 | 10.248,340916 | +0,13% |
| 2009-09-17 | 10.235,141139 | +0,13% |
| 2009-09-16 | 10.221,941361 | +0,12% |
| 2009-09-15 | 10.209,741583 | -0,28% |
| 2009-09-14 | 10.238,506784 | +0,21% |
| 2009-09-11 | 10.216,942471 | +0,14% |
| 2009-09-10 | 10.202,742686 | +0,04% |
| 2009-09-09 | 10.198,542908 | +0,42% |
| 2009-09-08 | 10.156,343130 | +0,09% |
| 2009-09-07 | 10.147,108332 | +0,10% |
| 2009-09-04 | 10.136,544019 | +0,12% |
| 2009-09-03 | 10.124,344237 | -0,31% |
| 2009-09-02 | 10.156,163138 | -0,11% |
| 2009-09-01 | 10.166,963468 | -0,15% |
| 2009-08-31 | 10.181,746394 | +0,06% |
| 2009-08-29 | 10.175,364461 | +0,10% |
| 2009-08-28 | 10.165,164788 | -0,03% |
| 2009-08-27 | 10.167,965119 | +0,14% |
| 2009-08-26 | 10.153,765446 | -0,07% |
| 2009-08-25 | 10.160,565777 | +0,58% |
| 2009-08-24 | 10.102,296501 | +0,22% |
| 2009-08-19 | 10.080,367761 | -0,11% |
| 2009-08-18 | 10.091,168088 | -0,44% |
| 2009-08-17 | 10.135,933612 | +0,07% |
| 2009-08-14 | 10.128,369408 | +0,18% |
| 2009-08-13 | 10.110,169738 | -0,23% |
| 2009-08-12 | 10.133,970069 | +0,06% |
| 2009-08-11 | 10.127,770400 | +0,22% |
| 2009-08-10 | 10.105,535927 | -0,10% |
| 2009-08-07 | 10.115,971719 | +0,10% |
| 2009-08-06 | 10.105,772050 | -0,05% |
| 2009-08-05 | 10.110,572381 | -0,12% |
| 2009-08-04 | 10.122,391169 | +0,11% |
| 2009-08-03 | 10.111,157019 | +0,21% |
| 2009-07-31 | 10.089,592920 | +0,03% |
| 2009-07-30 | 10.086,393359 | +0,03% |
| 2009-07-29 | 10.083,193795 | +0,17% |
| 2009-07-28 | 10.065,994235 | +0,02% |
| 2009-07-27 | 10.063,760084 | +0,34% |
| 2009-07-24 | 10.029,195989 | +0,18% |
| 2009-07-23 | 10.010,996425 | -0,11% |
| 2009-07-22 | 10.021,796861 | +0,10% |
| 2009-07-21 | 10.011,597300 | +0,05% |
| 2009-07-20 | 10.006,363150 | +0,18% |
| 2009-07-17 | 9.988,799051 | +0,17% |
| 2009-07-16 | 9.971,599490 | +0,25% |
| 2009-07-15 | 9.946,399929 | +0,26% |
| 2009-07-14 | 9.920,200365 | -0,15% |
| 2009-07-13 | 9.934,966215 | 0,00% |
| 2009-07-10 | 9.935,402119 | +0,16% |
| 2009-07-09 | 9.919,202552 | -0,07% |
| 2009-07-08 | 9.926,002991 | +0,07% |
| 2009-07-07 | 9.918,803431 | -0,18% |
| 2009-07-06 | 9.936,569284 | -0,08% |
| 2009-07-03 | 9.945,005181 | +0,05% |
| 2009-07-02 | 9.939,824292 | -0,16% |
| 2009-07-01 | 9.955,624837 | -0,03% |
| 2009-06-30 | 9.958,425378 | +0,06% |
| 2009-06-29 | 9.952,191534 | +0,26% |
| 2009-06-26 | 9.926,627543 | +0,01% |
| 2009-06-25 | 9.925,428084 | +0,18% |
| 2009-06-24 | 9.907,228626 | -0,24% |
| 2009-06-23 | 9.931,029167 | -0,12% |
| 2009-06-22 | 9.942,795326 | +0,25% |
| 2009-06-19 | 9.918,231332 | +0,08% |
| 2009-06-18 | 9.910,031876 | -0,06% |
| 2009-06-17 | 9.915,832418 | -0,17% |
| 2009-06-16 | 9.932,632956 | -0,24% |
| 2009-06-15 | 9.956,399114 | +0,08% |
| 2009-06-12 | 9.948,835124 | -0,16% |
| 2009-06-11 | 9.964,635665 | +0,31% |
| 2009-06-10 | 9.933,436206 | -0,04% |
| 2009-06-09 | 9.937,236748 | -0,30% |
| 2009-06-08 | 9.967,002907 | +0,38% |
| 2009-06-05 | 9.929,438913 | -0,05% |
| 2009-06-04 | 9.934,239457 | +0,01% |
| 2009-06-03 | 9.933,058565 | +0,29% |
| 2009-06-02 | 9.904,807957 | +0,34% |
| 2009-05-29 | 9.871,061804 | +0,03% |
| 2009-05-28 | 9.867,862450 | +0,43% |
| 2009-05-27 | 9.825,663097 | -0,10% |
| 2009-05-26 | 9.835,463747 | -0,05% |
| 2009-05-25 | 9.840,230228 | -0,09% |
| 2009-05-22 | 9.848,666336 | -0,24% |
| 2009-05-21 | 9.872,466989 | +0,05% |
| 2009-05-20 | 9.867,267633 | +0,39% |
| 2009-05-19 | 9.829,068282 | +0,13% |
| 2009-05-18 | 9.815,834761 | +10,50% |
| 2009-05-15 | 8.883,270875 | -0,46% |
| 2009-05-14 | 8.924,071522 | +0,08% |
| 2009-05-13 | 8.916,872168 | +0,13% |
| 2009-05-12 | 8.905,672818 | -1,21% |
| 2009-05-11 | 9.014,439300 | +1,08% |
| 2009-05-08 | 8.917,875411 | +0,19% |
| 2009-05-07 | 8.900,676057 | +0,10% |
| 2009-05-06 | 8.891,476704 | -1,06% |
| 2009-05-05 | 8.986,295720 | +1,51% |
| 2009-05-04 | 8.853,045523 | +0,38% |
| 2009-04-30 | 8.819,299468 | +0,01% |
| 2009-04-29 | 8.818,100223 | -0,40% |
| 2009-04-28 | 8.853,900972 | +0,34% |
| 2009-04-27 | 8.823,667755 | +0,09% |
| 2009-04-24 | 8.816,103975 | -0,37% |
| 2009-04-23 | 8.848,904720 | +0,66% |
| 2009-04-22 | 8.790,705472 | -0,52% |
| 2009-04-21 | 8.836,506224 | -0,09% |
| 2009-04-20 | 8.844,273008 | -0,03% |
| 2009-04-17 | 8.846,709221 | +0,29% |
| 2009-04-16 | 8.821,509972 | +0,07% |
| 2009-04-15 | 8.815,310724 | -0,70% |
| 2009-04-14 | 8.877,060527 | +0,20% |
| 2009-04-10 | 8.859,314473 | +1,17% |
| 2009-04-09 | 8.757,115225 | -0,12% |
| 2009-04-08 | 8.767,915973 | +0,31% |
| 2009-04-07 | 8.740,716721 | +0,01% |
| 2009-04-06 | 8.739,483512 | +0,25% |
| 2009-04-03 | 8.717,919721 | -0,42% |
| 2009-04-02 | 8.754,739152 | +0,09% |
| 2009-04-01 | 8.746,540005 | +0,32% |
| 2009-03-31 | 8.718,340859 | -0,73% |
| 2009-03-30 | 8.782,124837 | +0,08% |
| 2009-03-28 | 8.774,743423 | +0,36% |
| 2009-03-27 | 8.743,544280 | +0,15% |
| 2009-03-26 | 8.730,345137 | -0,52% |
| 2009-03-25 | 8.776,145987 | +0,69% |
| 2009-03-24 | 8.715,946848 | +0,14% |
| 2009-03-23 | 8.703,713947 | +0,06% |
| 2009-03-20 | 8.698,150266 | +0,13% |
| 2009-03-19 | 8.686,951123 | +0,03% |
| 2009-03-18 | 8.684,751976 | +0,07% |
| 2009-03-17 | 8.678,552833 | +0,12% |
| 2009-03-16 | 8.668,319933 | +0,39% |
| 2009-03-13 | 8.634,756254 | +0,10% |
| 2009-03-12 | 8.626,557108 | +0,28% |
| 2009-03-11 | 8.602,357962 | +0,08% |
| 2009-03-10 | 8.595,158822 | -0,52% |
| 2009-03-09 | 8.639,925922 | +0,19% |
| 2009-03-06 | 8.623,362243 | +0,00% |
| 2009-03-05 | 8.623,163094 | -0,44% |
| 2009-03-04 | 8.660,963951 | +0,65% |
| 2009-03-03 | 8.604,783387 | -0,06% |
| 2009-03-02 | 8.609,550772 | -0,31% |
| 2009-02-27 | 8.635,987186 | +0,10% |
| 2009-02-26 | 8.627,788131 | +0,39% |
| 2009-02-25 | 8.594,589086 | -0,02% |
| 2009-02-24 | 8.596,390035 | -0,31% |
| 2009-02-23 | 8.623,157416 | +0,18% |
| 2009-02-20 | 8.607,593833 | -0,43% |
| 2009-02-19 | 8.644,394778 | -0,41% |
| 2009-02-18 | 8.680,195727 | +0,00% |
| 2009-02-17 | 8.679,996679 | -0,43% |
| 2009-02-16 | 8.717,764061 | +0,43% |
| 2009-02-13 | 8.680,200474 | -0,16% |
| 2009-02-12 | 8.694,001423 | -0,84% |
| 2009-02-11 | 8.767,802375 | +0,45% |
| 2009-02-10 | 8.728,603323 | +0,21% |
| 2009-02-09 | 8.710,401264 | +0,35% |
| 2009-02-06 | 8.679,837674 | -0,02% |
| 2009-02-05 | 8.681,638616 | -0,16% |
| 2009-02-04 | 8.695,439558 | -0,82% |
| 2009-02-03 | 8.767,259069 | -0,09% |
| 2009-02-02 | 8.775,026749 | +0,82% |
| 2009-01-30 | 8.703,463258 | +0,16% |
| 2009-01-29 | 8.689,264308 | +0,04% |
| 2009-01-28 | 8.686,065356 | -0,32% |
| 2009-01-27 | 8.713,866399 | +0,56% |
| 2009-01-26 | 8.665,634076 | -0,18% |
| 2009-01-23 | 8.681,070588 | +0,04% |
| 2009-01-22 | 8.677,871635 | -0,20% |
| 2009-01-21 | 8.695,672679 | -0,35% |
| 2009-01-20 | 8.726,473729 | +0,13% |
| 2009-01-19 | 8.715,241406 | +0,36% |
| 2009-01-16 | 8.683,677911 | -0,94% |
| 2009-01-15 | 8.766,478962 | +0,52% |
| 2009-01-14 | 8.721,280006 | -0,50% |
| 2009-01-13 | 8.765,081053 | -1,17% |
| 2009-01-12 | 8.868,848729 | +0,79% |
| 2009-01-09 | 8.799,285241 | -0,98% |
| 2009-01-08 | 8.886,086289 | -0,51% |
| 2009-01-07 | 8.931,887332 | +0,15% |
| 2009-01-06 | 8.918,706644 | +1,27% |
| 2008-12-31 | 8.806,513544 | +0,13% |
| 2008-12-30 | 8.795,314693 | +0,31% |
| 2008-12-29 | 8.768,032932 | -0,91% |
| 2008-12-23 | 8.848,922743 | +0,22% |
| 2008-12-22 | 8.829,707309 | +0,10% |
| 2008-12-20 | 8.821,326194 | -0,70% |
| 2008-12-19 | 8.883,127346 | -0,39% |
| 2008-12-18 | 8.917,928492 | +0,87% |
| 2008-12-17 | 8.840,729644 | -0,32% |
| 2008-12-16 | 8.869,530793 | +0,54% |
| 2008-12-15 | 8.822,298779 | -0,86% |
| 2008-12-12 | 8.898,735389 | +0,07% |
| 2008-12-11 | 8.892,536542 | +0,81% |
| 2008-12-10 | 8.821,337694 | +2,46% |
| 2008-12-09 | 8.609,138843 | -0,90% |
| 2008-12-08 | 8.686,906829 | -1,27% |
| 2008-12-05 | 8.798,343443 | +1,60% |
| 2008-12-04 | 8.660,144592 | -0,54% |
| 2008-12-03 | 8.706,945744 | +0,11% |
| 2008-12-02 | 8.697,625991 | +0,90% |
| 2008-12-01 | 8.620,397821 | +0,55% |
| 2008-11-28 | 8.572,835715 | -8,67% |
| 2008-11-27 | 9.386,946790 | +1,42% |
| 2008-11-26 | 9.255,809464 | +1,07% |
| 2008-11-25 | 9.157,494649 | +1,32% |
| 2008-11-24 | 9.038,330808 | +1,42% |
| 2008-11-21 | 8.911,378749 | -1,07% |
| 2008-11-20 | 9.007,380507 | -0,02% |
| 2008-11-19 | 9.009,382270 | -0,91% |
| 2008-11-18 | 9.092,384032 | +0,85% |
| 2008-11-17 | 9.015,343141 | +0,49% |
| 2008-11-14 | 8.971,391088 | -0,68% |
| 2008-11-13 | 9.032,392843 | -0,54% |
| 2008-11-12 | 9.081,394609 | -0,71% |
| 2008-11-11 | 9.146,396368 | +0,77% |
| 2008-11-10 | 9.076,355480 | +0,09% |
| 2008-11-07 | 9.068,403420 | -1,10% |
| 2008-11-06 | 9.169,405186 | +0,19% |
| 2008-11-05 | 9.152,406944 | +0,31% |
| 2008-11-04 | 9.124,427117 | +0,18% |
| 2008-11-03 | 9.108,386623 | +0,61% |
| 2008-10-31 | 9.053,434699 | +0,96% |
| 2008-10-30 | 8.967,436590 | +1,14% |
| 2008-10-29 | 8.866,438488 | +0,58% |
| 2008-10-28 | 8.815,440383 | -2,46% |
| 2008-10-27 | 9.037,357503 | -0,51% |
| 2008-10-22 | 9.083,451754 | -0,13% |
| 2008-10-21 | 9.095,453649 | +0,65% |
| 2008-10-20 | 9.036,434349 | +0,23% |
| 2008-10-18 | 9.015,459340 | -0,34% |
| 2008-10-17 | 9.046,461234 | -0,77% |
| 2008-10-16 | 9.116,463129 | -0,57% |
| 2008-10-15 | 9.168,465023 | +1,57% |
| 2008-10-14 | 9.026,466918 | +0,36% |
| 2008-10-13 | 8.994,426427 | -2,73% |
| 2008-10-10 | 9.246,474500 | -0,05% |
| 2008-10-09 | 9.251,476398 | -1,34% |
| 2008-10-08 | 9.377,478290 | -0,51% |
| 2008-10-07 | 9.425,480188 | -0,99% |
| 2008-10-06 | 9.519,439690 | -1,07% |
| 2008-10-03 | 9.622,487766 | -0,31% |
| 2008-10-02 | 9.652,508336 | +2,16% |
| 2008-10-01 | 9.448,510363 | -2,57% |
| 2008-09-30 | 9.697,512383 | -0,38% |
| 2008-09-29 | 9.734,472276 | +0,15% |
| 2008-09-26 | 9.719,520475 | +0,16% |
| 2008-09-25 | 9.703,522502 | +0,04% |
| 2008-09-24 | 9.699,524519 | -0,81% |
| 2008-09-23 | 9.778,376542 | +0,69% |
| 2008-09-22 | 9.711,486435 | +2,17% |
| 2008-09-19 | 9.505,534637 | -1,48% |
| 2008-09-18 | 9.648,486656 | -0,02% |
| 2008-09-17 | 9.650,538681 | -2,16% |
| 2008-09-16 | 9.863,540708 | -0,78% |
| 2008-09-15 | 9.941,500594 | +11,88% |
| 2008-09-12 | 8.885,548799 | +0,02% |
| 2008-09-11 | 8.883,550823 | +0,02% |
| 2008-09-10 | 8.881,552847 | +0,02% |
| 2008-09-09 | 8.879,554864 | +0,02% |
| 2008-09-08 | 8.877,514757 | +0,07% |
| 2008-09-05 | 8.871,562958 | +0,02% |
| 2008-09-04 | 8.869,564985 | +0,02% |
| 2008-09-03 | 8.867,567006 | +0,02% |
| 2008-09-02 | 8.865,587708 | +0,02% |
| 2008-09-01 | 8.863,547988 | +0,07% |
| 2008-08-29 | 8.857,596322 | +0,12% |
| 2008-08-28 | 8.846,598475 | -0,30% |
| 2008-08-27 | 8.873,600631 | -0,20% |
| 2008-08-26 | 8.891,602784 | +0,35% |
| 2008-08-25 | 8.860,563070 | -0,48% |
| 2008-08-22 | 8.903,611398 | -0,60% |
| 2008-08-21 | 8.957,592621 | -0,15% |
| 2008-08-19 | 8.970,617866 | +0,03% |
| 2008-08-18 | 8.967,578146 | +0,06% |
| 2008-08-15 | 8.962,626487 | -0,44% |
| 2008-08-14 | 9.002,628637 | +0,01% |
| 2008-08-13 | 9.001,630789 | +0,26% |
| 2008-08-12 | 8.978,632945 | +0,23% |
| 2008-08-11 | 8.957,593232 | +0,32% |
| 2008-08-08 | 8.928,641563 | +0,53% |
| 2008-08-07 | 8.881,643719 | +0,46% |
| 2008-08-06 | 8.840,645875 | -0,08% |
| 2008-08-05 | 8.847,648028 | -0,10% |
| 2008-08-04 | 8.856,626983 | -0,03% |
| 2008-08-01 | 8.859,675453 | -0,01% |
| 2008-07-31 | 8.860,677735 | +0,31% |
| 2008-07-30 | 8.833,680023 | +0,35% |
| 2008-07-29 | 8.802,682305 | +0,09% |
| 2008-07-28 | 8.794,642986 | +0,02% |
| 2008-07-25 | 8.792,691442 | +0,15% |
| 2008-07-24 | 8.779,693727 | -0,32% |
| 2008-07-23 | 8.807,696016 | +0,31% |
| 2008-07-22 | 8.780,698298 | -0,16% |
| 2008-07-21 | 8.794,658975 | +0,93% |
| 2008-07-18 | 8.713,707441 | +0,22% |
| 2008-07-17 | 8.694,709723 | -0,41% |
| 2008-07-16 | 8.730,712005 | +0,01% |
| 2008-07-15 | 8.729,714293 | +0,05% |
| 2008-07-14 | 8.725,674967 | -0,33% |
| 2008-07-11 | 8.754,723434 | +0,29% |
| 2008-07-10 | 8.729,725719 | -0,32% |
| 2008-07-09 | 8.757,728008 | +0,62% |
| 2008-07-08 | 8.703,730283 | -0,15% |
| 2008-07-07 | 8.716,690963 | +0,11% |
| 2008-07-04 | 8.706,739423 | -0,35% |
| 2008-07-03 | 8.737,741712 | -0,24% |
| 2008-07-02 | 8.758,760974 | +0,36% |
| 2008-07-01 | 8.727,763388 | -0,57% |
| 2008-06-30 | 8.777,724442 | -0,69% |
| 2008-06-27 | 8.838,773028 | +0,50% |
| 2008-06-26 | 8.794,775439 | -0,23% |
| 2008-06-25 | 8.814,777853 | +0,36% |
| 2008-06-24 | 8.782,780260 | -0,60% |
| 2008-06-23 | 8.835,741314 | -0,03% |
| 2008-06-20 | 8.838,789900 | -0,09% |
| 2008-06-19 | 8.846,792314 | +0,10% |
| 2008-06-18 | 8.837,794721 | -0,18% |
| 2008-06-17 | 8.853,797136 | +0,22% |
| 2008-06-16 | 8.834,758190 | +0,02% |
| 2008-06-13 | 8.832,806779 | -0,88% |
| 2008-06-12 | 8.910,809189 | -0,59% |
| 2008-06-11 | 8.963,811597 | +0,16% |
| 2008-06-10 | 8.949,814008 | -1,03% |
| 2008-06-09 | 9.042,775062 | -0,02% |
| 2008-06-06 | 9.044,823651 | -0,51% |
| 2008-06-05 | 9.090,826065 | +0,30% |
| 2008-06-04 | 9.063,828472 | -0,44% |
| 2008-06-03 | 9.103,847735 | +0,14% |
| 2008-06-02 | 9.090,809169 | +0,51% |
| 2008-05-30 | 9.044,857894 | +0,41% |
| 2008-05-29 | 9.007,860434 | -0,14% |
| 2008-05-28 | 9.020,862970 | -0,17% |
| 2008-05-27 | 9.035,865510 | -0,57% |
| 2008-05-26 | 9.087,826954 | +0,18% |
| 2008-05-23 | 9.071,875669 | -0,09% |
| 2008-05-22 | 9.079,878205 | -0,53% |
| 2008-05-21 | 9.127,880748 | -0,13% |
| 2008-05-20 | 9.139,883288 | +0,20% |
| 2008-05-19 | 9.121,844730 | +0,36% |
| 2008-05-16 | 9.088,893447 | +0,23% |
| 2008-05-15 | 9.067,895991 | +0,87% |
| 2008-05-14 | 8.989,898524 | +0,02% |
| 2008-05-13 | 8.987,839416 | -0,33% |
| 2008-05-09 | 9.017,911226 | -0,36% |
| 2008-05-08 | 9.050,913766 | +0,11% |
| 2008-05-07 | 9.040,916309 | -0,04% |
| 2008-05-06 | 9.044,935330 | +1,23% |
| 2008-05-05 | 8.934,856288 | -0,20% |
| 2008-04-30 | 8.952,951309 | 0,00% |
| 2008-04-29 | 8.952,953978 | -0,22% |
| 2008-04-28 | 8.972,936213 | +0,04% |
| 2008-04-26 | 8.968,961964 | -0,18% |
| 2008-04-25 | 8.984,964630 | +0,31% |
| 2008-04-24 | 8.956,967295 | -0,36% |
| 2008-04-23 | 8.988,969960 | +0,22% |
| 2008-04-22 | 8.968,972623 | +1,06% |
| 2008-04-21 | 8.874,934434 | -0,08% |
| 2008-04-18 | 8.881,983281 | +0,77% |
| 2008-04-17 | 8.813,985939 | +0,16% |
| 2008-04-16 | 8.799,988605 | -0,41% |
| 2008-04-15 | 8.835,991270 | -0,20% |
| 2008-04-14 | 8.853,953082 | +0,31% |
| 2008-04-11 | 8.827,001929 | -0,38% |
| 2008-04-10 | 8.861,004591 | -0,05% |
| 2008-04-09 | 8.865,007256 | +0,43% |
| 2008-04-08 | 8.827,009915 | -0,08% |
| 2008-04-07 | 8.833,971730 | +0,65% |
| 2008-04-04 | 8.777,020573 | +0,62% |
| 2008-04-03 | 8.723,023238 | +1,27% |
| 2008-04-02 | 8.614,042878 | -0,39% |
| 2008-04-01 | 8.648,076231 | -0,39% |
| 2008-03-31 | 8.682,038409 | +0,18% |
| 2008-03-28 | 8.666,087372 | -0,45% |
| 2008-03-27 | 8.705,090156 | +0,80% |
| 2008-03-26 | 8.636,092944 | -0,10% |
| 2008-03-25 | 8.645,034810 | +0,09% |
| 2008-03-21 | 8.637,106865 | -0,15% |
| 2008-03-20 | 8.650,109646 | +1,07% |
| 2008-03-19 | 8.558,112437 | -0,91% |
| 2008-03-18 | 8.637,115221 | -0,51% |
| 2008-03-17 | 8.681,077399 | -0,37% |
| 2008-03-14 | 8.713,126362 | +0,58% |
| 2008-03-13 | 8.663,129149 | +0,87% |
| 2008-03-12 | 8.588,131930 | -0,06% |
| 2008-03-11 | 8.593,134714 | -0,84% |
| 2008-03-10 | 8.666,096889 | -0,44% |
| 2008-03-07 | 8.704,145858 | +0,21% |
| 2008-03-06 | 8.686,148643 | -0,26% |
| 2008-03-05 | 8.709,151430 | -1,74% |
| 2008-03-04 | 8.863,170954 | +0,02% |
| 2008-03-03 | 8.861,133485 | +0,07% |
| 2008-02-29 | 8.855,182566 | +0,02% |
| 2008-02-28 | 8.853,185473 | +0,02% |
| 2008-02-27 | 8.851,188373 | +0,02% |
| 2008-02-26 | 8.849,191279 | +0,02% |
| 2008-02-25 | 8.847,153810 | +0,07% |
| 2008-02-22 | 8.841,202892 | -0,30% |
| 2008-02-21 | 8.868,205795 | -0,10% |
| 2008-02-20 | 8.877,208701 | +0,40% |
| 2008-02-19 | 8.842,211604 | -0,32% |
| 2008-02-18 | 8.870,174136 | -0,34% |
| 2008-02-15 | 8.900,223217 | +0,16% |
| 2008-02-14 | 8.886,226120 | +0,81% |
| 2008-02-13 | 8.815,229020 | -0,53% |
| 2008-02-12 | 8.862,231926 | -0,67% |
| 2008-02-11 | 8.922,194457 | +0,04% |
| 2008-02-08 | 8.918,243542 | -1,81% |
| 2008-02-07 | 9.082,246445 | +0,04% |
| 2008-02-06 | 9.078,249351 | -0,04% |
| 2008-02-05 | 9.082,252251 | +0,12% |
| 2008-02-04 | 9.071,231756 | +0,04% |
| 2008-02-01 | 9.067,280970 | +0,22% |
| 2008-01-31 | 9.047,284002 | 0,00% |
| 2008-01-30 | 9.047,287027 | -0,62% |
| 2008-01-29 | 9.103,290059 | +0,24% |
| 2008-01-28 | 9.081,252968 | +1,51% |
| 2008-01-25 | 8.946,302174 | -0,08% |
| 2008-01-24 | 8.953,305203 | -0,23% |
| 2008-01-23 | 8.974,308232 | -1,98% |
| 2008-01-22 | 9.155,311264 | -1,45% |
| 2008-01-21 | 9.290,274172 | +1,23% |
| 2008-01-18 | 9.177,323382 | -1,81% |
| 2008-01-17 | 9.346,326411 | -1,17% |
| 2008-01-16 | 9.457,329440 | +0,40% |
| 2008-01-15 | 9.419,332469 | -0,65% |
| 2008-01-14 | 9.481,295380 | -0,34% |
| 2008-01-11 | 9.513,344587 | +0,53% |
| 2008-01-10 | 9.463,347619 | +0,16% |
| 2008-01-09 | 9.448,350644 | +0,40% |
| 2008-01-08 | 9.410,353677 | -1,30% |
| 2008-01-07 | 9.534,333562 | -1,38% |
| 2008-01-04 | 9.667,382772 | -1,26% |
| 2008-01-03 | 9.790,385597 | +0,02% |
| 2008-01-02 | 9.788,329212 | +0,08% |
| 2007-12-29 | 9.780,401698 | +0,02% |
| 2007-12-28 | 9.778,404917 | +0,02% |
| 2007-12-27 | 9.776,328662 | +0,10% |
| 2007-12-22 | 9.766,424237 | +0,02% |
| 2007-12-21 | 9.764,427460 | +0,02% |
| 2007-12-20 | 9.762,430675 | +0,02% |
| 2007-12-19 | 9.760,433897 | +0,02% |
| 2007-12-18 | 9.758,437116 | +0,02% |
| 2007-12-17 | 9.756,400602 | +0,06% |
| 2007-12-14 | 9.750,449999 | +0,02% |
| 2007-12-13 | 9.748,453218 | +0,02% |
| 2007-12-12 | 9.746,456436 | +0,02% |
| 2007-12-11 | 9.744,459659 | +0,02% |
| 2007-12-10 | 9.742,485637 | +0,00% |
| 2007-12-09 | 9.742,485637 | +0,06% |
| 2007-12-07 | 9.736,472541 | +0,02% |
| 2007-12-06 | 9.734,413257 | +0,02% |
| 2007-12-05 | 9.732,353982 | +0,02% |
| 2007-12-04 | 9.730,278447 | +0,02% |
| 2007-12-03 | 9.728,078296 | -2,94% |
| 2007-11-30 | 10.022,810853 | -0,03% |
| 2007-11-29 | 10.025,716215 | +0,02% |
| 2007-11-28 | 10.023,622015 | +0,04% |
| 2007-11-24 | 10.019,435812 | – |