Aktuális árfolyam
11.165,4112
2010-11-02
Eszközérték
3.617 M
Forint
Hozam (Összes)
+13,87%
Évesített hozam (CAGR)
+4,49%
Maximum ár
11.165,4112
Minimum ár
9.220,4463
Volatilitás
3,70%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-11-02 | 11.165,411169 | +0,05% |
| 2010-10-29 | 11.159,605951 | +0,01% |
| 2010-10-28 | 11.158,413059 | +0,01% |
| 2010-10-27 | 11.157,347673 | +0,01% |
| 2010-10-26 | 11.156,121218 | +0,01% |
| 2010-10-25 | 11.154,769082 | +0,03% |
| 2010-10-22 | 11.151,372467 | +0,01% |
| 2010-10-21 | 11.150,169070 | +0,01% |
| 2010-10-20 | 11.149,273177 | +0,01% |
| 2010-10-19 | 11.148,230023 | +0,01% |
| 2010-10-18 | 11.146,878588 | +0,03% |
| 2010-10-15 | 11.143,479130 | +0,01% |
| 2010-10-14 | 11.142,274955 | +0,01% |
| 2010-10-13 | 11.141,457407 | +0,01% |
| 2010-10-12 | 11.140,293813 | +0,01% |
| 2010-10-11 | 11.138,829525 | +0,03% |
| 2010-10-08 | 11.135,597116 | +0,01% |
| 2010-10-07 | 11.134,411358 | +0,01% |
| 2010-10-06 | 11.133,288488 | +0,01% |
| 2010-10-05 | 11.132,201450 | +0,02% |
| 2010-10-04 | 11.130,455221 | +0,03% |
| 2010-10-01 | 11.127,596428 | +0,01% |
| 2010-09-30 | 11.126,528276 | +0,01% |
| 2010-09-29 | 11.125,040174 | +0,00% |
| 2010-09-28 | 11.124,696592 | +0,02% |
| 2010-09-27 | 11.122,737829 | +0,03% |
| 2010-09-24 | 11.119,468900 | +0,01% |
| 2010-09-23 | 11.118,378719 | +0,01% |
| 2010-09-22 | 11.117,226587 | +0,01% |
| 2010-09-21 | 11.116,083245 | +0,01% |
| 2010-09-20 | 11.114,740755 | +0,03% |
| 2010-09-17 | 11.111,528050 | +0,01% |
| 2010-09-16 | 11.110,246144 | +0,01% |
| 2010-09-15 | 11.109,321387 | +0,01% |
| 2010-09-14 | 11.107,821864 | +0,02% |
| 2010-09-13 | 11.106,122965 | +0,03% |
| 2010-09-10 | 11.103,116029 | +0,01% |
| 2010-09-09 | 11.101,903466 | +0,01% |
| 2010-09-08 | 11.100,897208 | +0,01% |
| 2010-09-07 | 11.099,306689 | +0,01% |
| 2010-09-06 | 11.098,491552 | +0,03% |
| 2010-09-03 | 11.095,498643 | +0,01% |
| 2010-09-02 | 11.094,537793 | +0,01% |
| 2010-09-01 | 11.093,379040 | +0,01% |
| 2010-08-31 | 11.092,311153 | +0,01% |
| 2010-08-30 | 11.090,717652 | +0,02% |
| 2010-08-27 | 11.088,411756 | +0,01% |
| 2010-08-26 | 11.086,833048 | +1,31% |
| 2010-08-25 | 10.943,759811 | -1,26% |
| 2010-08-24 | 11.083,812059 | +0,02% |
| 2010-08-23 | 11.081,868085 | +0,03% |
| 2010-08-19 | 11.078,480047 | +0,01% |
| 2010-08-18 | 11.077,601882 | +0,01% |
| 2010-08-17 | 11.076,519641 | +0,02% |
| 2010-08-16 | 11.074,293711 | +0,03% |
| 2010-08-13 | 11.070,521089 | +0,00% |
| 2010-08-12 | 11.070,306569 | +0,02% |
| 2010-08-11 | 11.068,497955 | +0,01% |
| 2010-08-10 | 11.067,730587 | +0,02% |
| 2010-08-09 | 11.065,410709 | +0,02% |
| 2010-08-06 | 11.063,215415 | +0,01% |
| 2010-08-05 | 11.062,036705 | +0,01% |
| 2010-08-04 | 11.060,441515 | +0,02% |
| 2010-08-03 | 11.058,509868 | +0,00% |
| 2010-08-02 | 11.057,996083 | +0,05% |
| 2010-07-30 | 11.052,956119 | +0,01% |
| 2010-07-29 | 11.051,492065 | -0,02% |
| 2010-07-28 | 11.054,172749 | +0,03% |
| 2010-07-27 | 11.050,851952 | +0,01% |
| 2010-07-26 | 11.049,552312 | +0,03% |
| 2010-07-23 | 11.046,436662 | +0,01% |
| 2010-07-22 | 11.045,789543 | +0,01% |
| 2010-07-21 | 11.044,367055 | +0,01% |
| 2010-07-20 | 11.042,989728 | +0,01% |
| 2010-07-19 | 11.042,296324 | +0,02% |
| 2010-07-16 | 11.040,090324 | +0,01% |
| 2010-07-15 | 11.038,900246 | +0,01% |
| 2010-07-14 | 11.037,907383 | +0,01% |
| 2010-07-13 | 11.036,539647 | +0,03% |
| 2010-07-12 | 11.033,640733 | +0,02% |
| 2010-07-09 | 11.031,931017 | +0,01% |
| 2010-07-08 | 11.030,564710 | +0,01% |
| 2010-07-07 | 11.029,635979 | +0,01% |
| 2010-07-06 | 11.028,418164 | +0,01% |
| 2010-07-05 | 11.027,061832 | +0,03% |
| 2010-07-02 | 11.023,854018 | +0,01% |
| 2010-07-01 | 11.022,365639 | +0,01% |
| 2010-06-30 | 11.021,152684 | +0,01% |
| 2010-06-29 | 11.019,953697 | -0,03% |
| 2010-06-28 | 11.023,319469 | +0,06% |
| 2010-06-25 | 11.016,232020 | +0,02% |
| 2010-06-24 | 11.013,857142 | +0,00% |
| 2010-06-23 | 11.013,416976 | +0,01% |
| 2010-06-22 | 11.012,289369 | +0,01% |
| 2010-06-21 | 11.011,052751 | +0,03% |
| 2010-06-18 | 11.007,784701 | +0,00% |
| 2010-06-17 | 11.007,404175 | +0,02% |
| 2010-06-16 | 11.005,366718 | +0,01% |
| 2010-06-15 | 11.004,174670 | +0,01% |
| 2010-06-14 | 11.002,528998 | +0,03% |
| 2010-06-11 | 10.999,769561 | +0,01% |
| 2010-06-10 | 10.998,474611 | +0,01% |
| 2010-06-09 | 10.997,398328 | +0,02% |
| 2010-06-08 | 10.995,603486 | 0,00% |
| 2010-06-07 | 10.995,622019 | +0,03% |
| 2010-06-04 | 10.992,349784 | +0,01% |
| 2010-06-03 | 10.991,135240 | +0,01% |
| 2010-06-02 | 10.990,109539 | +0,01% |
| 2010-06-01 | 10.988,971443 | +0,01% |
| 2010-05-31 | 10.988,098950 | +0,05% |
| 2010-05-28 | 10.982,921284 | +0,00% |
| 2010-05-27 | 10.982,843842 | +0,01% |
| 2010-05-26 | 10.981,347942 | +0,02% |
| 2010-05-25 | 10.979,611517 | +0,05% |
| 2010-05-21 | 10.974,660497 | +0,01% |
| 2010-05-20 | 10.973,719569 | +0,01% |
| 2010-05-19 | 10.972,666566 | +0,01% |
| 2010-05-18 | 10.971,606064 | +0,01% |
| 2010-05-17 | 10.970,090942 | +0,03% |
| 2010-05-14 | 10.966,372299 | +0,01% |
| 2010-05-13 | 10.965,538740 | +0,02% |
| 2010-05-12 | 10.963,645634 | +0,02% |
| 2010-05-11 | 10.961,837942 | +0,02% |
| 2010-05-10 | 10.959,693785 | +0,03% |
| 2010-05-07 | 10.956,121495 | -0,01% |
| 2010-05-06 | 10.956,950263 | +0,01% |
| 2010-05-05 | 10.956,313713 | +0,01% |
| 2010-05-04 | 10.954,828924 | +0,01% |
| 2010-05-03 | 10.953,911394 | +0,04% |
| 2010-04-30 | 10.949,045098 | +0,02% |
| 2010-04-29 | 10.947,237268 | -0,03% |
| 2010-04-28 | 10.950,589562 | +0,06% |
| 2010-04-27 | 10.944,091327 | +0,08% |
| 2010-04-26 | 10.935,453980 | +0,05% |
| 2010-04-23 | 10.930,181057 | +0,01% |
| 2010-04-22 | 10.928,766049 | +0,02% |
| 2010-04-21 | 10.927,124975 | +0,02% |
| 2010-04-20 | 10.924,855334 | +0,01% |
| 2010-04-19 | 10.923,243495 | +0,03% |
| 2010-04-16 | 10.919,786563 | +0,02% |
| 2010-04-15 | 10.917,449413 | +0,02% |
| 2010-04-14 | 10.915,651518 | +0,02% |
| 2010-04-13 | 10.913,384694 | +0,02% |
| 2010-04-12 | 10.911,006717 | +0,04% |
| 2010-04-09 | 10.907,104024 | +0,01% |
| 2010-04-08 | 10.906,068195 | +0,01% |
| 2010-04-07 | 10.904,950592 | +0,02% |
| 2010-04-06 | 10.902,974711 | +0,05% |
| 2010-04-02 | 10.897,909428 | +0,02% |
| 2010-04-01 | 10.896,029182 | +0,01% |
| 2010-03-31 | 10.894,998795 | +0,04% |
| 2010-03-30 | 10.891,006172 | +0,04% |
| 2010-03-29 | 10.886,177481 | +0,04% |
| 2010-03-26 | 10.881,852147 | +0,06% |
| 2010-03-25 | 10.875,461726 | +0,02% |
| 2010-03-24 | 10.873,455127 | +0,02% |
| 2010-03-23 | 10.871,291008 | +0,01% |
| 2010-03-22 | 10.870,458984 | +0,04% |
| 2010-03-19 | 10.866,048046 | +0,03% |
| 2010-03-18 | 10.863,239953 | +0,01% |
| 2010-03-17 | 10.861,864245 | +0,01% |
| 2010-03-16 | 10.860,257710 | +0,06% |
| 2010-03-12 | 10.853,728069 | +0,03% |
| 2010-03-11 | 10.850,237920 | +0,02% |
| 2010-03-10 | 10.848,312656 | +0,01% |
| 2010-03-09 | 10.846,707700 | +0,01% |
| 2010-03-08 | 10.845,232837 | +0,04% |
| 2010-03-05 | 10.840,644397 | +0,01% |
| 2010-03-04 | 10.839,277792 | +0,02% |
| 2010-03-03 | 10.837,505772 | +0,01% |
| 2010-03-02 | 10.835,950039 | +0,02% |
| 2010-03-01 | 10.834,101072 | +0,04% |
| 2010-02-26 | 10.830,271305 | +0,03% |
| 2010-02-25 | 10.827,118310 | +0,01% |
| 2010-02-24 | 10.826,510780 | +0,01% |
| 2010-02-23 | 10.825,955930 | +0,05% |
| 2010-02-22 | 10.820,933572 | +0,05% |
| 2010-02-19 | 10.815,788190 | +0,02% |
| 2010-02-18 | 10.813,602050 | +0,02% |
| 2010-02-17 | 10.811,278076 | +0,02% |
| 2010-02-16 | 10.809,591297 | +0,01% |
| 2010-02-15 | 10.807,997620 | +0,04% |
| 2010-02-12 | 10.803,527789 | +0,01% |
| 2010-02-11 | 10.802,166646 | +0,01% |
| 2010-02-10 | 10.800,650709 | +0,02% |
| 2010-02-09 | 10.798,811404 | +0,02% |
| 2010-02-08 | 10.796,443349 | +0,03% |
| 2010-02-05 | 10.792,717580 | +0,00% |
| 2010-02-04 | 10.792,335289 | +0,01% |
| 2010-02-03 | 10.791,336458 | +0,01% |
| 2010-02-02 | 10.789,847323 | +0,02% |
| 2010-02-01 | 10.788,007805 | +0,05% |
| 2010-01-29 | 10.782,170094 | +0,03% |
| 2010-01-28 | 10.779,117887 | 0,00% |
| 2010-01-27 | 10.779,601055 | +0,02% |
| 2010-01-26 | 10.777,059528 | +0,07% |
| 2010-01-25 | 10.769,003689 | +0,07% |
| 2010-01-22 | 10.761,593797 | +0,01% |
| 2010-01-21 | 10.760,035571 | +0,02% |
| 2010-01-20 | 10.758,367872 | +0,01% |
| 2010-01-19 | 10.757,232837 | +0,02% |
| 2010-01-18 | 10.755,340136 | +0,04% |
| 2010-01-15 | 10.751,565560 | +0,02% |
| 2010-01-14 | 10.749,745576 | +0,02% |
| 2010-01-13 | 10.747,863181 | +0,01% |
| 2010-01-12 | 10.746,789591 | +0,02% |
| 2010-01-11 | 10.744,237791 | +0,05% |
| 2010-01-08 | 10.739,270992 | +0,02% |
| 2010-01-07 | 10.736,628461 | +0,02% |
| 2010-01-06 | 10.734,647117 | +0,02% |
| 2010-01-05 | 10.732,460761 | +0,03% |
| 2010-01-04 | 10.728,920258 | +0,05% |
| 2009-12-31 | 10.724,037106 | +0,02% |
| 2009-12-30 | 10.721,694624 | +0,01% |
| 2009-12-29 | 10.720,182184 | +0,02% |
| 2009-12-28 | 10.718,145417 | +0,08% |
| 2009-12-23 | 10.709,745681 | +0,05% |
| 2009-12-22 | 10.704,352531 | +0,06% |
| 2009-12-21 | 10.698,438751 | +0,04% |
| 2009-12-18 | 10.694,067093 | +0,01% |
| 2009-12-17 | 10.692,612607 | +0,01% |
| 2009-12-16 | 10.691,093657 | +0,01% |
| 2009-12-15 | 10.689,747346 | +0,02% |
| 2009-12-14 | 10.688,037091 | +0,03% |
| 2009-12-11 | 10.685,010713 | +0,02% |
| 2009-12-10 | 10.683,141282 | +0,01% |
| 2009-12-09 | 10.682,236559 | +0,02% |
| 2009-12-08 | 10.680,262803 | +0,02% |
| 2009-12-07 | 10.678,407525 | +0,04% |
| 2009-12-04 | 10.674,488365 | +0,01% |
| 2009-12-03 | 10.672,932613 | +0,02% |
| 2009-12-02 | 10.670,981097 | +0,02% |
| 2009-12-01 | 10.668,735069 | +0,02% |
| 2009-11-30 | 10.666,911023 | +0,05% |
| 2009-11-27 | 10.661,907652 | -0,01% |
| 2009-11-26 | 10.663,298120 | +0,03% |
| 2009-11-25 | 10.659,803008 | +0,02% |
| 2009-11-24 | 10.657,944487 | +0,17% |
| 2009-11-23 | 10.639,425539 | +0,05% |
| 2009-11-20 | 10.633,650978 | +0,01% |
| 2009-11-19 | 10.633,002165 | +0,02% |
| 2009-11-18 | 10.631,018941 | +0,03% |
| 2009-11-17 | 10.627,467620 | +0,04% |
| 2009-11-16 | 10.623,403358 | +0,06% |
| 2009-11-13 | 10.617,427451 | +0,03% |
| 2009-11-12 | 10.614,181632 | +0,03% |
| 2009-11-11 | 10.610,532468 | +0,03% |
| 2009-11-10 | 10.607,176319 | +0,02% |
| 2009-11-09 | 10.604,627813 | +0,06% |
| 2009-11-06 | 10.598,514173 | +0,03% |
| 2009-11-05 | 10.595,081662 | +0,02% |
| 2009-11-04 | 10.593,155659 | +0,01% |
| 2009-11-03 | 10.592,376418 | +0,01% |
| 2009-11-02 | 10.590,957014 | +0,00% |
| 2009-10-30 | 10.590,847264 | +0,02% |
| 2009-10-29 | 10.588,663645 | -0,05% |
| 2009-10-28 | 10.594,414682 | +0,05% |
| 2009-10-27 | 10.589,194929 | +0,02% |
| 2009-10-26 | 10.586,797518 | +0,07% |
| 2009-10-22 | 10.579,805050 | +0,04% |
| 2009-10-21 | 10.575,574364 | +0,04% |
| 2009-10-20 | 10.571,116169 | +0,31% |
| 2009-10-19 | 10.537,968044 | +0,11% |
| 2009-10-16 | 10.526,589122 | +0,03% |
| 2009-10-15 | 10.523,153730 | +0,04% |
| 2009-10-14 | 10.519,146920 | +0,02% |
| 2009-10-13 | 10.516,533272 | +0,04% |
| 2009-10-12 | 10.512,510354 | +0,06% |
| 2009-10-09 | 10.506,669660 | +0,02% |
| 2009-10-08 | 10.504,345016 | -0,03% |
| 2009-10-07 | 10.507,213120 | +0,07% |
| 2009-10-06 | 10.499,918240 | +0,05% |
| 2009-10-05 | 10.494,546578 | +0,06% |
| 2009-10-02 | 10.488,411575 | +0,01% |
| 2009-10-01 | 10.486,940440 | +0,01% |
| 2009-09-30 | 10.485,659086 | +0,06% |
| 2009-09-29 | 10.479,856786 | +0,23% |
| 2009-09-28 | 10.455,387397 | +0,12% |
| 2009-09-25 | 10.442,793201 | +0,04% |
| 2009-09-24 | 10.438,386000 | +0,02% |
| 2009-09-23 | 10.436,481140 | +0,05% |
| 2009-09-22 | 10.431,100034 | -0,04% |
| 2009-09-21 | 10.434,857268 | +0,09% |
| 2009-09-18 | 10.425,539700 | +0,01% |
| 2009-09-17 | 10.424,630658 | +0,03% |
| 2009-09-16 | 10.421,434436 | +0,03% |
| 2009-09-15 | 10.417,831817 | +0,03% |
| 2009-09-14 | 10.414,191581 | +0,06% |
| 2009-09-11 | 10.408,164551 | +0,02% |
| 2009-09-10 | 10.406,088829 | +0,01% |
| 2009-09-09 | 10.404,664114 | +0,01% |
| 2009-09-08 | 10.403,956227 | +0,04% |
| 2009-09-07 | 10.400,240463 | +0,07% |
| 2009-09-04 | 10.393,033589 | +0,04% |
| 2009-09-03 | 10.389,060937 | +0,05% |
| 2009-09-02 | 10.383,587126 | -0,02% |
| 2009-09-01 | 10.385,659112 | -0,01% |
| 2009-08-31 | 10.386,209466 | +0,05% |
| 2009-08-28 | 10.381,208524 | +0,07% |
| 2009-08-27 | 10.374,278223 | -0,06% |
| 2009-08-26 | 10.380,257989 | +0,01% |
| 2009-08-25 | 10.379,506450 | +0,30% |
| 2009-08-24 | 10.348,432897 | +0,16% |
| 2009-08-19 | 10.332,075075 | +0,04% |
| 2009-08-18 | 10.328,257177 | +0,03% |
| 2009-08-17 | 10.324,756973 | +0,04% |
| 2009-08-14 | 10.320,428986 | +0,05% |
| 2009-08-13 | 10.315,623681 | +0,06% |
| 2009-08-12 | 10.309,644848 | +0,01% |
| 2009-08-11 | 10.308,120917 | +0,06% |
| 2009-08-10 | 10.302,297375 | +0,09% |
| 2009-08-07 | 10.292,862747 | -0,04% |
| 2009-08-06 | 10.297,303838 | +0,02% |
| 2009-08-05 | 10.295,440235 | +0,05% |
| 2009-08-04 | 10.290,101612 | +0,05% |
| 2009-08-03 | 10.285,159909 | +0,09% |
| 2009-07-31 | 10.275,736562 | +0,06% |
| 2009-07-30 | 10.269,355037 | +0,01% |
| 2009-07-29 | 10.268,322475 | +0,06% |
| 2009-07-28 | 10.262,315755 | +0,78% |
| 2009-07-27 | 10.182,944765 | +0,07% |
| 2009-07-24 | 10.176,244356 | +0,05% |
| 2009-07-23 | 10.171,317277 | +0,06% |
| 2009-07-22 | 10.164,769079 | +0,03% |
| 2009-07-21 | 10.161,396391 | +0,05% |
| 2009-07-20 | 10.155,975853 | +0,12% |
| 2009-07-17 | 10.143,890562 | +0,08% |
| 2009-07-16 | 10.135,534616 | +0,09% |
| 2009-07-15 | 10.126,773095 | +0,08% |
| 2009-07-14 | 10.118,446563 | +0,09% |
| 2009-07-13 | 10.109,640090 | +0,05% |
| 2009-07-10 | 10.104,678723 | +0,05% |
| 2009-07-09 | 10.099,756967 | +0,04% |
| 2009-07-08 | 10.095,766494 | -0,01% |
| 2009-07-07 | 10.096,598270 | +0,05% |
| 2009-07-06 | 10.091,485321 | +0,03% |
| 2009-07-03 | 10.088,183515 | +0,01% |
| 2009-07-02 | 10.086,788086 | +0,07% |
| 2009-07-01 | 10.079,402784 | +0,08% |
| 2009-06-30 | 10.070,997526 | +0,06% |
| 2009-06-29 | 10.065,414077 | +0,03% |
| 2009-06-26 | 10.061,972102 | +0,07% |
| 2009-06-25 | 10.054,720132 | +0,02% |
| 2009-06-24 | 10.052,248647 | +0,03% |
| 2009-06-23 | 10.049,703063 | -0,03% |
| 2009-06-22 | 10.052,609527 | +0,11% |
| 2009-06-19 | 10.041,448393 | +0,04% |
| 2009-06-18 | 10.036,936884 | -0,02% |
| 2009-06-17 | 10.039,238010 | -0,06% |
| 2009-06-16 | 10.045,266447 | +0,03% |
| 2009-06-15 | 10.042,507956 | +0,06% |
| 2009-06-12 | 10.036,940275 | +0,06% |
| 2009-06-11 | 10.031,148595 | -0,01% |
| 2009-06-10 | 10.031,853707 | +0,09% |
| 2009-06-09 | 10.023,248509 | +0,13% |
| 2009-06-08 | 10.010,600408 | +0,06% |
| 2009-06-05 | 10.005,085058 | -0,08% |
| 2009-06-04 | 10.013,417302 | -0,06% |
| 2009-06-03 | 10.019,658089 | -0,02% |
| 2009-06-02 | 10.021,177204 | +0,07% |
| 2009-05-29 | 10.014,270965 | +0,03% |
| 2009-05-28 | 10.011,430960 | -0,03% |
| 2009-05-27 | 10.014,523546 | +0,07% |
| 2009-05-26 | 10.007,362140 | -0,04% |
| 2009-05-25 | 10.011,122228 | +0,01% |
| 2009-05-22 | 10.009,670520 | +0,04% |
| 2009-05-21 | 10.005,549019 | +0,03% |
| 2009-05-20 | 10.002,462828 | -0,03% |
| 2009-05-19 | 10.005,034093 | +0,17% |
| 2009-05-18 | 9.987,778823 | +0,17% |
| 2009-05-15 | 9.970,600106 | +0,01% |
| 2009-05-14 | 9.969,435375 | -0,15% |
| 2009-05-13 | 9.984,447970 | -0,05% |
| 2009-05-12 | 9.989,545702 | -0,08% |
| 2009-05-11 | 9.997,164209 | +0,09% |
| 2009-05-08 | 9.988,321138 | +0,02% |
| 2009-05-07 | 9.985,866769 | +0,26% |
| 2009-05-06 | 9.959,703126 | +0,03% |
| 2009-05-05 | 9.956,884423 | +0,09% |
| 2009-05-04 | 9.948,387239 | +0,13% |
| 2009-04-30 | 9.935,110642 | +0,12% |
| 2009-04-29 | 9.923,629768 | +0,10% |
| 2009-04-28 | 9.913,408544 | +0,03% |
| 2009-04-27 | 9.910,333428 | +0,04% |
| 2009-04-24 | 9.905,931230 | +0,10% |
| 2009-04-23 | 9.896,021827 | +0,04% |
| 2009-04-22 | 9.891,965523 | +0,04% |
| 2009-04-21 | 9.888,069176 | -0,04% |
| 2009-04-20 | 9.892,135793 | -0,01% |
| 2009-04-17 | 9.893,577289 | +0,04% |
| 2009-04-16 | 9.889,351781 | -0,17% |
| 2009-04-15 | 9.905,753467 | +0,14% |
| 2009-04-14 | 9.892,123807 | +0,16% |
| 2009-04-10 | 9.876,290704 | +0,20% |
| 2009-04-09 | 9.856,618490 | +0,36% |
| 2009-04-08 | 9.821,556849 | +0,12% |
| 2009-04-07 | 9.810,246919 | -0,05% |
| 2009-04-06 | 9.815,221106 | +0,69% |
| 2009-04-03 | 9.747,659273 | +0,10% |
| 2009-04-02 | 9.738,338088 | +0,08% |
| 2009-04-01 | 9.730,983292 | -0,08% |
| 2009-03-31 | 9.738,934046 | -0,38% |
| 2009-03-30 | 9.776,174794 | -0,05% |
| 2009-03-27 | 9.781,404697 | -0,13% |
| 2009-03-26 | 9.793,966895 | -0,13% |
| 2009-03-25 | 9.806,808047 | +0,13% |
| 2009-03-24 | 9.794,158508 | +0,13% |
| 2009-03-23 | 9.781,066019 | 0,00% |
| 2009-03-20 | 9.781,258332 | -0,01% |
| 2009-03-19 | 9.782,703940 | +0,13% |
| 2009-03-18 | 9.769,784930 | -0,03% |
| 2009-03-17 | 9.772,529542 | -0,02% |
| 2009-03-16 | 9.774,097491 | +0,20% |
| 2009-03-13 | 9.754,651153 | +0,40% |
| 2009-03-12 | 9.715,380578 | +0,00% |
| 2009-03-11 | 9.715,038919 | +0,35% |
| 2009-03-10 | 9.680,720991 | +0,14% |
| 2009-03-09 | 9.667,120488 | +0,21% |
| 2009-03-06 | 9.647,053448 | -0,78% |
| 2009-03-05 | 9.722,591210 | +0,01% |
| 2009-03-04 | 9.721,660878 | -0,16% |
| 2009-03-03 | 9.736,940989 | +0,01% |
| 2009-03-02 | 9.736,070723 | +0,05% |
| 2009-02-27 | 9.730,962601 | +0,08% |
| 2009-02-26 | 9.723,207638 | +0,03% |
| 2009-02-25 | 9.719,962730 | +0,23% |
| 2009-02-24 | 9.697,767872 | -0,01% |
| 2009-02-23 | 9.698,579957 | +0,03% |
| 2009-02-20 | 9.695,551350 | -0,16% |
| 2009-02-19 | 9.711,468481 | +0,11% |
| 2009-02-18 | 9.701,267011 | -0,52% |
| 2009-02-17 | 9.751,880678 | -0,27% |
| 2009-02-16 | 9.778,358008 | -0,24% |
| 2009-02-13 | 9.801,723837 | +0,02% |
| 2009-02-12 | 9.799,333605 | -0,22% |
| 2009-02-11 | 9.820,611927 | 0,00% |
| 2009-02-10 | 9.820,672178 | +0,09% |
| 2009-02-09 | 9.811,727352 | +0,19% |
| 2009-02-06 | 9.793,283224 | +0,02% |
| 2009-02-05 | 9.791,135449 | +0,14% |
| 2009-02-04 | 9.776,968101 | -0,43% |
| 2009-02-03 | 9.819,566368 | +0,03% |
| 2009-02-02 | 9.817,001909 | +0,04% |
| 2009-01-30 | 9.813,059212 | -0,50% |
| 2009-01-29 | 9.862,384377 | -0,01% |
| 2009-01-28 | 9.863,096536 | -0,02% |
| 2009-01-27 | 9.865,442664 | +0,07% |
| 2009-01-26 | 9.858,875893 | -0,25% |
| 2009-01-23 | 9.883,635180 | -0,04% |
| 2009-01-22 | 9.887,256420 | +0,04% |
| 2009-01-21 | 9.883,590511 | +0,10% |
| 2009-01-20 | 9.873,575461 | +0,09% |
| 2009-01-19 | 9.865,147312 | +0,49% |
| 2009-01-16 | 9.816,604808 | +0,06% |
| 2009-01-15 | 9.810,425076 | -0,11% |
| 2009-01-14 | 9.820,881689 | +0,35% |
| 2009-01-13 | 9.786,336134 | +0,06% |
| 2009-01-12 | 9.780,873905 | -0,19% |
| 2009-01-09 | 9.799,552408 | -0,24% |
| 2009-01-08 | 9.822,753634 | -0,23% |
| 2009-01-07 | 9.845,686020 | +0,20% |
| 2009-01-06 | 9.826,400645 | +0,08% |
| 2009-01-05 | 9.818,501225 | +0,17% |
| 2008-12-31 | 9.801,379374 | +0,05% |
| 2008-12-30 | 9.796,422358 | +0,03% |
| 2008-12-29 | 9.793,264601 | +0,18% |
| 2008-12-23 | 9.776,107304 | +0,12% |
| 2008-12-22 | 9.764,171548 | +0,10% |
| 2008-12-19 | 9.754,565791 | +0,09% |
| 2008-12-18 | 9.745,918004 | +0,08% |
| 2008-12-17 | 9.738,466598 | +0,30% |
| 2008-12-16 | 9.709,519873 | -0,20% |
| 2008-12-15 | 9.728,759421 | -0,14% |
| 2008-12-12 | 9.742,279398 | -0,10% |
| 2008-12-11 | 9.752,094255 | +0,13% |
| 2008-12-10 | 9.739,650461 | +0,14% |
| 2008-12-09 | 9.725,814193 | +0,39% |
| 2008-12-08 | 9.687,791669 | -0,09% |
| 2008-12-05 | 9.696,431158 | +0,03% |
| 2008-12-04 | 9.693,354532 | +0,43% |
| 2008-12-03 | 9.651,399006 | +0,17% |
| 2008-12-02 | 9.634,961530 | -0,18% |
| 2008-12-01 | 9.651,890560 | +0,17% |
| 2008-11-28 | 9.635,228962 | +0,57% |
| 2008-11-27 | 9.580,904895 | +0,26% |
| 2008-11-26 | 9.555,967321 | +0,38% |
| 2008-11-25 | 9.519,432062 | +0,14% |
| 2008-11-24 | 9.506,597410 | +0,23% |
| 2008-11-21 | 9.484,894909 | +0,68% |
| 2008-11-20 | 9.420,558567 | +0,16% |
| 2008-11-19 | 9.405,166633 | -0,20% |
| 2008-11-18 | 9.424,162635 | -0,10% |
| 2008-11-17 | 9.433,463982 | +0,26% |
| 2008-11-14 | 9.408,975143 | +0,35% |
| 2008-11-13 | 9.376,561712 | -0,10% |
| 2008-11-12 | 9.385,648030 | -0,18% |
| 2008-11-11 | 9.402,558005 | -0,24% |
| 2008-11-10 | 9.425,310180 | -0,16% |
| 2008-11-07 | 9.439,991473 | +0,05% |
| 2008-11-06 | 9.435,048466 | +0,31% |
| 2008-11-05 | 9.406,236213 | +0,22% |
| 2008-11-04 | 9.385,668319 | +0,27% |
| 2008-11-03 | 9.360,149126 | +0,33% |
| 2008-10-31 | 9.329,746855 | -0,33% |
| 2008-10-30 | 9.361,069670 | +0,27% |
| 2008-10-29 | 9.336,002278 | +1,25% |
| 2008-10-28 | 9.220,446343 | -3,08% |
| 2008-10-27 | 9.513,660540 | +0,10% |
| 2008-10-22 | 9.503,946773 | +0,00% |
| 2008-10-21 | 9.503,529599 | -0,21% |
| 2008-10-20 | 9.523,924168 | -0,59% |
| 2008-10-17 | 9.580,001301 | +0,27% |
| 2008-10-16 | 9.553,920377 | -0,52% |
| 2008-10-15 | 9.604,013131 | -0,52% |
| 2008-10-14 | 9.653,785949 | -0,02% |
| 2008-10-13 | 9.655,897115 | -0,02% |
| 2008-10-10 | 9.657,398366 | -0,23% |
| 2008-10-09 | 9.679,586993 | +0,09% |
| 2008-10-08 | 9.670,434481 | -0,08% |
| 2008-10-07 | 9.677,759889 | -0,20% |
| 2008-10-06 | 9.697,146672 | +0,15% |
| 2008-10-03 | 9.682,205142 | -0,15% |
| 2008-10-02 | 9.696,773207 | +0,17% |
| 2008-10-01 | 9.680,093865 | +0,04% |
| 2008-09-30 | 9.676,026755 | -0,14% |
| 2008-09-29 | 9.689,843827 | +0,03% |
| 2008-09-26 | 9.686,760001 | +0,04% |
| 2008-09-25 | 9.683,298815 | -0,05% |
| 2008-09-24 | 9.687,703549 | -0,05% |
| 2008-09-23 | 9.692,868796 | +0,03% |
| 2008-09-22 | 9.690,200584 | +0,23% |
| 2008-09-19 | 9.667,632265 | +0,43% |
| 2008-09-18 | 9.625,891637 | -0,41% |
| 2008-09-17 | 9.665,193774 | +0,45% |
| 2008-09-16 | 9.621,898918 | -0,39% |
| 2008-09-15 | 9.659,830197 | 0,00% |
| 2008-09-12 | 9.660,220957 | -0,03% |
| 2008-09-11 | 9.663,259673 | +0,43% |
| 2008-09-10 | 9.621,707833 | +0,05% |
| 2008-09-09 | 9.616,670838 | +0,28% |
| 2008-09-08 | 9.589,832831 | -0,01% |
| 2008-09-05 | 9.590,413089 | -0,19% |
| 2008-09-04 | 9.608,558846 | +0,13% |
| 2008-09-03 | 9.595,829744 | -0,01% |
| 2008-09-02 | 9.597,083866 | -0,19% |
| 2008-09-01 | 9.615,404369 | +0,21% |
| 2008-08-29 | 9.595,165743 | -0,01% |
| 2008-08-28 | 9.595,936054 | -0,11% |
| 2008-08-27 | 9.606,641226 | +0,02% |
| 2008-08-26 | 9.604,876234 | -0,19% |
| 2008-08-25 | 9.622,905150 | +0,04% |
| 2008-08-22 | 9.619,034547 | +0,02% |
| 2008-08-21 | 9.616,678784 | +0,05% |
| 2008-08-19 | 9.611,944765 | +0,12% |
| 2008-08-18 | 9.600,777776 | +0,08% |
| 2008-08-15 | 9.592,805828 | -0,12% |
| 2008-08-14 | 9.604,147838 | +0,03% |
| 2008-08-13 | 9.601,504408 | +0,14% |
| 2008-08-12 | 9.588,032300 | -0,20% |
| 2008-08-11 | 9.606,830165 | +0,05% |
| 2008-08-08 | 9.602,033291 | +0,28% |
| 2008-08-07 | 9.575,089558 | +0,02% |
| 2008-08-06 | 9.572,911305 | +0,26% |
| 2008-08-05 | 9.548,448129 | -0,10% |
| 2008-08-04 | 9.558,421519 | +0,05% |
| 2008-08-01 | 9.553,857874 | +0,02% |
| 2008-07-31 | 9.551,604742 | -0,04% |
| 2008-07-30 | 9.555,108354 | +0,07% |
| 2008-07-29 | 9.548,006121 | +0,21% |
| 2008-07-28 | 9.527,691899 | -0,02% |
| 2008-07-25 | 9.529,564116 | +0,32% |
| 2008-07-24 | 9.499,366871 | +0,10% |
| 2008-07-23 | 9.489,613804 | -0,19% |
| 2008-07-22 | 9.507,402255 | -0,07% |
| 2008-07-21 | 9.514,152528 | +0,13% |
| 2008-07-18 | 9.502,071892 | -0,01% |
| 2008-07-17 | 9.503,096681 | +0,33% |
| 2008-07-16 | 9.471,731358 | -0,10% |
| 2008-07-15 | 9.481,405500 | -0,15% |
| 2008-07-14 | 9.495,571379 | +0,06% |
| 2008-07-11 | 9.490,079157 | +0,26% |
| 2008-07-10 | 9.465,501092 | +0,24% |
| 2008-07-09 | 9.442,798151 | +0,09% |
| 2008-07-08 | 9.433,892828 | +0,20% |
| 2008-07-07 | 9.415,173605 | +0,38% |
| 2008-07-04 | 9.379,339803 | +0,16% |
| 2008-07-03 | 9.364,812902 | -0,28% |
| 2008-07-02 | 9.390,992611 | -0,03% |
| 2008-07-01 | 9.393,616794 | +0,19% |
| 2008-06-30 | 9.375,619280 | -0,01% |
| 2008-06-27 | 9.376,176379 | -0,07% |
| 2008-06-26 | 9.382,661652 | +0,25% |
| 2008-06-25 | 9.359,411358 | +0,02% |
| 2008-06-24 | 9.357,099079 | +0,15% |
| 2008-06-23 | 9.342,692579 | +0,15% |
| 2008-06-20 | 9.328,845117 | +0,09% |
| 2008-06-19 | 9.320,540183 | -0,04% |
| 2008-06-18 | 9.324,729761 | +0,24% |
| 2008-06-17 | 9.302,458448 | -0,01% |
| 2008-06-16 | 9.303,792636 | +0,08% |
| 2008-06-13 | 9.296,787651 | +0,13% |
| 2008-06-12 | 9.284,752406 | -0,11% |
| 2008-06-11 | 9.295,018593 | -0,24% |
| 2008-06-10 | 9.317,339450 | +0,10% |
| 2008-06-09 | 9.308,471106 | -0,25% |
| 2008-06-06 | 9.331,807542 | -0,67% |
| 2008-06-05 | 9.395,054572 | -0,05% |
| 2008-06-04 | 9.399,311276 | -0,06% |
| 2008-06-03 | 9.405,350023 | -0,04% |
| 2008-06-02 | 9.409,210288 | -0,05% |
| 2008-05-30 | 9.414,218999 | -0,07% |
| 2008-05-29 | 9.421,134622 | +0,09% |
| 2008-05-28 | 9.412,881296 | -0,06% |
| 2008-05-27 | 9.418,840999 | -0,18% |
| 2008-05-26 | 9.436,111055 | +0,19% |
| 2008-05-23 | 9.417,947618 | -0,06% |
| 2008-05-22 | 9.423,645416 | -0,04% |
| 2008-05-21 | 9.427,331425 | +0,12% |
| 2008-05-20 | 9.415,720295 | -0,07% |
| 2008-05-19 | 9.422,006518 | +0,29% |
| 2008-05-16 | 9.394,674146 | +0,17% |
| 2008-05-15 | 9.378,427631 | -0,19% |
| 2008-05-14 | 9.395,866606 | +0,02% |
| 2008-05-13 | 9.394,359732 | +0,16% |
| 2008-05-09 | 9.379,517681 | -0,23% |
| 2008-05-08 | 9.401,477106 | +0,09% |
| 2008-05-07 | 9.392,688864 | -0,02% |
| 2008-05-06 | 9.394,864151 | +0,09% |
| 2008-05-05 | 9.386,131617 | +0,25% |
| 2008-04-30 | 9.363,082170 | -0,19% |
| 2008-04-29 | 9.380,581036 | +0,24% |
| 2008-04-28 | 9.358,268199 | +0,22% |
| 2008-04-25 | 9.337,360029 | -0,39% |
| 2008-04-24 | 9.374,246852 | -0,10% |
| 2008-04-23 | 9.383,312111 | +0,04% |
| 2008-04-22 | 9.379,629037 | +0,03% |
| 2008-04-21 | 9.376,413412 | +0,17% |
| 2008-04-18 | 9.360,079815 | +0,05% |
| 2008-04-17 | 9.355,749015 | -0,39% |
| 2008-04-16 | 9.391,967052 | +0,09% |
| 2008-04-15 | 9.383,399037 | +0,02% |
| 2008-04-14 | 9.381,332339 | -0,14% |
| 2008-04-11 | 9.394,451162 | +0,38% |
| 2008-04-10 | 9.359,343255 | -0,03% |
| 2008-04-09 | 9.361,870725 | -0,06% |
| 2008-04-08 | 9.367,075435 | +0,03% |
| 2008-04-07 | 9.364,707030 | +0,45% |
| 2008-04-04 | 9.322,562021 | -0,19% |
| 2008-04-03 | 9.340,692086 | +0,19% |
| 2008-04-02 | 9.322,982336 | +0,53% |
| 2008-04-01 | 9.273,695445 | -0,28% |
| 2008-03-31 | 9.299,813976 | -0,47% |
| 2008-03-28 | 9.343,799013 | -0,30% |
| 2008-03-27 | 9.371,676315 | +0,08% |
| 2008-03-26 | 9.364,346741 | +0,07% |
| 2008-03-25 | 9.358,078754 | -0,02% |
| 2008-03-21 | 9.360,037584 | -0,06% |
| 2008-03-20 | 9.366,111991 | +0,05% |
| 2008-03-19 | 9.361,360589 | +0,61% |
| 2008-03-18 | 9.304,438806 | -0,05% |
| 2008-03-17 | 9.309,229975 | -0,40% |
| 2008-03-14 | 9.346,314642 | +0,51% |
| 2008-03-13 | 9.298,430455 | -0,07% |
| 2008-03-12 | 9.305,238550 | +0,38% |
| 2008-03-11 | 9.269,773339 | +0,09% |
| 2008-03-10 | 9.261,822692 | +0,03% |
| 2008-03-07 | 9.259,155979 | -1,23% |
| 2008-03-06 | 9.374,083297 | +0,18% |
| 2008-03-05 | 9.357,607476 | -0,28% |
| 2008-03-04 | 9.384,032738 | +0,17% |
| 2008-03-03 | 9.368,055621 | -0,59% |
| 2008-02-29 | 9.423,935928 | -0,70% |
| 2008-02-28 | 9.489,893798 | -0,22% |
| 2008-02-27 | 9.510,589874 | +0,30% |
| 2008-02-26 | 9.481,704092 | +0,41% |
| 2008-02-25 | 9.442,767197 | +0,06% |
| 2008-02-22 | 9.437,459623 | +0,14% |
| 2008-02-21 | 9.424,092863 | -0,02% |
| 2008-02-20 | 9.425,798589 | -0,15% |
| 2008-02-19 | 9.439,758782 | -0,04% |
| 2008-02-18 | 9.443,538018 | -0,24% |
| 2008-02-15 | 9.466,356352 | -0,04% |
| 2008-02-14 | 9.470,487544 | +0,03% |
| 2008-02-13 | 9.467,248275 | +0,41% |
| 2008-02-12 | 9.428,862812 | -0,24% |
| 2008-02-11 | 9.451,876261 | -0,24% |
| 2008-02-08 | 9.475,089535 | -0,35% |
| 2008-02-07 | 9.507,914557 | -0,45% |
| 2008-02-06 | 9.550,496289 | -0,56% |
| 2008-02-05 | 9.604,439722 | -0,16% |
| 2008-02-04 | 9.619,561930 | +0,20% |
| 2008-02-01 | 9.600,500597 | +0,02% |
| 2008-01-31 | 9.598,255767 | -0,02% |
| 2008-01-30 | 9.600,515997 | +0,20% |
| 2008-01-29 | 9.580,899493 | -0,09% |
| 2008-01-28 | 9.589,216670 | +0,13% |
| 2008-01-25 | 9.577,037196 | +0,42% |
| 2008-01-24 | 9.537,392060 | -0,14% |
| 2008-01-23 | 9.550,689995 | +0,34% |
| 2008-01-22 | 9.518,483653 | -0,50% |
| 2008-01-21 | 9.565,875901 | -0,15% |
| 2008-01-18 | 9.580,341315 | -0,18% |
| 2008-01-17 | 9.597,355208 | -0,17% |
| 2008-01-16 | 9.614,084910 | -0,46% |
| 2008-01-15 | 9.658,641657 | -0,06% |
| 2008-01-14 | 9.664,121563 | -0,16% |
| 2008-01-11 | 9.679,441618 | -0,30% |
| 2008-01-10 | 9.709,029952 | -0,22% |
| 2008-01-09 | 9.730,282530 | +0,19% |
| 2008-01-08 | 9.711,892091 | +0,85% |
| 2008-01-07 | 9.629,695802 | -0,08% |
| 2008-01-04 | 9.637,274049 | -0,04% |
| 2008-01-03 | 9.640,824134 | -1,26% |
| 2008-01-02 | 9.763,354544 | +0,27% |
| 2007-12-28 | 9.736,855953 | +0,39% |
| 2007-12-27 | 9.699,161135 | +0,19% |
| 2007-12-21 | 9.680,457501 | +0,08% |
| 2007-12-20 | 9.673,200698 | -0,06% |
| 2007-12-19 | 9.679,487544 | -0,26% |
| 2007-12-18 | 9.704,941905 | -0,41% |
| 2007-12-17 | 9.745,160654 | -0,16% |
| 2007-12-14 | 9.760,758437 | -0,50% |
| 2007-12-13 | 9.809,364567 | -0,32% |
| 2007-12-12 | 9.840,475256 | -0,25% |
| 2007-12-11 | 9.865,041452 | +0,17% |
| 2007-12-10 | 9.848,545228 | +0,47% |
| 2007-12-07 | 9.802,322895 | -0,01% |
| 2007-12-06 | 9.803,007150 | +0,38% |
| 2007-12-05 | 9.765,543732 | -0,17% |
| 2007-12-04 | 9.782,025023 | -0,08% |
| 2007-12-03 | 9.789,371439 | +0,14% |
| 2007-11-30 | 9.775,958149 | +0,10% |
| 2007-11-29 | 9.766,082658 | +0,49% |
| 2007-11-28 | 9.718,055929 | +0,03% |
| 2007-11-27 | 9.714,757613 | -0,45% |
| 2007-11-26 | 9.758,726821 | +0,54% |
| 2007-11-23 | 9.706,788710 | +0,19% |
| 2007-11-22 | 9.688,551924 | -0,63% |
| 2007-11-21 | 9.750,189733 | -0,57% |
| 2007-11-19 | 9.805,796679 | – |