Aktuális árfolyam
11.000,0000
2011-01-14
Eszközérték
2.543 M
Forint
Hozam (Összes)
+10,00%
Évesített hozam (CAGR)
+3,23%
Maximum ár
11.023,5650
Minimum ár
9.054,5836
Volatilitás
9,85%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-01-14 | 11.000,000000 | -0,01% |
| 2011-01-13 | 11.001,635053 | 0,00% |
| 2011-01-12 | 11.001,635373 | 0,00% |
| 2011-01-11 | 11.001,635706 | 0,00% |
| 2011-01-10 | 11.001,636040 | +0,00% |
| 2011-01-07 | 11.001,590330 | +0,00% |
| 2011-01-06 | 11.001,583988 | +0,00% |
| 2011-01-05 | 11.001,577646 | +0,00% |
| 2011-01-04 | 11.001,571300 | -0,20% |
| 2011-01-03 | 11.023,564958 | +0,00% |
| 2010-12-31 | 11.023,545932 | +0,02% |
| 2010-12-30 | 11.021,723106 | +0,02% |
| 2010-12-29 | 11.020,008522 | +0,02% |
| 2010-12-28 | 11.018,293943 | +0,02% |
| 2010-12-27 | 11.016,579372 | +0,06% |
| 2010-12-23 | 11.009,721068 | +0,02% |
| 2010-12-22 | 11.008,006498 | +0,02% |
| 2010-12-21 | 11.006,291914 | +0,02% |
| 2010-12-20 | 11.004,577339 | +0,05% |
| 2010-12-17 | 10.999,433610 | +0,02% |
| 2010-12-16 | 10.997,719035 | +0,02% |
| 2010-12-15 | 10.996,004456 | +0,02% |
| 2010-12-14 | 10.994,289885 | +0,02% |
| 2010-12-13 | 10.992,575310 | +0,03% |
| 2010-12-11 | 10.989,146156 | +0,02% |
| 2010-12-10 | 10.987,431581 | +0,02% |
| 2010-12-09 | 10.985,717002 | +0,02% |
| 2010-12-08 | 10.984,002427 | +0,02% |
| 2010-12-07 | 10.982,287856 | +0,02% |
| 2010-12-06 | 10.980,573268 | +0,05% |
| 2010-12-03 | 10.975,429544 | +0,02% |
| 2010-12-02 | 10.973,714969 | +0,02% |
| 2010-12-01 | 10.972,000398 | +0,02% |
| 2010-11-30 | 10.970,285814 | +0,02% |
| 2010-11-29 | 10.968,571239 | +0,05% |
| 2010-11-26 | 10.963,427519 | +0,02% |
| 2010-11-25 | 10.961,712935 | +0,02% |
| 2010-11-24 | 10.959,998356 | +0,02% |
| 2010-11-23 | 10.958,283785 | +0,02% |
| 2010-11-22 | 10.956,569211 | +0,05% |
| 2010-11-19 | 10.951,425477 | +0,02% |
| 2010-11-18 | 10.949,710898 | +0,02% |
| 2010-11-17 | 10.947,996327 | +0,02% |
| 2010-11-16 | 10.946,281752 | +0,02% |
| 2010-11-15 | 10.944,567177 | +0,05% |
| 2010-11-12 | 10.939,423448 | +0,02% |
| 2010-11-11 | 10.937,708873 | +0,02% |
| 2010-11-10 | 10.935,994294 | +0,02% |
| 2010-11-09 | 10.934,279723 | +0,02% |
| 2010-11-08 | 10.932,565144 | +0,05% |
| 2010-11-05 | 10.927,421411 | +0,02% |
| 2010-11-04 | 10.925,706840 | +0,02% |
| 2010-11-03 | 10.923,992265 | +0,02% |
| 2010-11-02 | 10.922,277686 | +0,06% |
| 2010-10-29 | 10.915,419382 | +0,02% |
| 2010-10-28 | 10.913,704811 | +0,02% |
| 2010-10-27 | 10.911,990223 | +0,02% |
| 2010-10-26 | 10.910,275652 | +0,02% |
| 2010-10-25 | 10.908,561078 | +0,05% |
| 2010-10-22 | 10.903,417353 | +0,02% |
| 2010-10-21 | 10.901,702765 | +0,02% |
| 2010-10-20 | 10.899,988198 | +0,02% |
| 2010-10-19 | 10.898,273619 | +0,02% |
| 2010-10-18 | 10.896,559044 | +0,05% |
| 2010-10-15 | 10.891,415311 | +0,02% |
| 2010-10-14 | 10.889,700740 | +0,02% |
| 2010-10-13 | 10.887,986165 | +0,02% |
| 2010-10-12 | 10.886,271582 | +0,02% |
| 2010-10-11 | 10.884,557011 | +0,05% |
| 2010-10-08 | 10.879,413278 | +0,02% |
| 2010-10-07 | 10.877,698707 | +0,02% |
| 2010-10-06 | 10.875,984132 | +0,02% |
| 2010-10-05 | 10.874,269557 | +0,02% |
| 2010-10-04 | 10.872,554973 | +0,05% |
| 2010-10-01 | 10.867,411249 | +0,02% |
| 2010-09-30 | 10.865,696678 | +0,02% |
| 2010-09-29 | 10.863,982094 | +0,02% |
| 2010-09-28 | 10.862,267519 | +0,02% |
| 2010-09-27 | 10.860,552945 | +0,05% |
| 2010-09-24 | 10.855,409220 | +0,02% |
| 2010-09-23 | 10.853,694640 | +0,02% |
| 2010-09-22 | 10.851,980065 | +0,02% |
| 2010-09-21 | 10.850,265491 | +0,22% |
| 2010-09-20 | 10.826,550907 | +0,05% |
| 2010-09-17 | 10.821,407186 | +0,02% |
| 2010-09-16 | 10.819,692603 | +0,02% |
| 2010-09-15 | 10.817,978032 | +0,02% |
| 2010-09-14 | 10.816,263453 | +0,02% |
| 2010-09-13 | 10.814,548878 | +0,05% |
| 2010-09-10 | 10.809,405153 | +0,02% |
| 2010-09-09 | 10.807,690574 | +0,02% |
| 2010-09-08 | 10.805,975995 | +0,02% |
| 2010-09-07 | 10.804,261424 | +0,02% |
| 2010-09-06 | 10.802,546849 | +0,05% |
| 2010-09-03 | 10.797,403116 | +0,02% |
| 2010-09-02 | 10.795,688536 | +0,02% |
| 2010-09-01 | 10.793,973966 | +0,02% |
| 2010-08-31 | 10.792,259391 | +0,02% |
| 2010-08-30 | 10.790,544807 | +0,05% |
| 2010-08-27 | 10.785,401087 | +0,02% |
| 2010-08-26 | 10.783,686512 | +0,02% |
| 2010-08-25 | 10.781,971928 | +0,02% |
| 2010-08-24 | 10.780,257353 | +0,02% |
| 2010-08-23 | 10.778,542778 | +0,06% |
| 2010-08-19 | 10.771,684474 | +0,02% |
| 2010-08-18 | 10.769,969899 | +0,02% |
| 2010-08-17 | 10.768,255316 | +0,02% |
| 2010-08-16 | 10.766,540749 | +0,05% |
| 2010-08-13 | 10.761,397016 | +0,02% |
| 2010-08-12 | 10.759,682445 | +0,02% |
| 2010-08-11 | 10.757,967866 | +0,02% |
| 2010-08-10 | 10.756,253291 | +0,02% |
| 2010-08-09 | 10.754,538720 | +0,05% |
| 2010-08-06 | 10.749,394983 | +0,02% |
| 2010-08-05 | 10.747,680408 | +0,02% |
| 2010-08-04 | 10.745,965833 | +0,02% |
| 2010-08-03 | 10.744,251258 | +0,02% |
| 2010-08-02 | 10.742,536679 | +0,05% |
| 2010-07-30 | 10.737,392949 | +0,02% |
| 2010-07-29 | 10.735,678379 | +0,02% |
| 2010-07-28 | 10.733,963804 | +0,02% |
| 2010-07-27 | 10.732,249220 | +0,02% |
| 2010-07-26 | 10.730,534645 | +0,05% |
| 2010-07-23 | 10.725,390920 | +0,02% |
| 2010-07-22 | 10.723,676341 | +0,02% |
| 2010-07-21 | 10.721,961766 | +0,02% |
| 2010-07-20 | 10.720,247196 | +0,02% |
| 2010-07-19 | 10.718,532616 | +0,05% |
| 2010-07-16 | 10.713,388887 | +0,02% |
| 2010-07-15 | 10.711,674308 | +0,02% |
| 2010-07-14 | 10.709,959733 | +0,02% |
| 2010-07-13 | 10.708,245158 | +0,02% |
| 2010-07-12 | 10.706,530579 | +0,05% |
| 2010-07-09 | 10.701,386854 | +0,02% |
| 2010-07-08 | 10.699,672275 | +0,02% |
| 2010-07-07 | 10.697,957704 | +0,02% |
| 2010-07-06 | 10.696,243133 | +0,02% |
| 2010-07-05 | 10.694,528546 | +0,05% |
| 2010-07-02 | 10.689,384821 | +0,02% |
| 2010-07-01 | 10.687,670246 | +0,02% |
| 2010-06-30 | 10.685,955671 | +0,02% |
| 2010-06-29 | 10.684,241092 | +0,02% |
| 2010-06-28 | 10.682,526517 | +0,05% |
| 2010-06-25 | 10.677,382792 | +0,02% |
| 2010-06-24 | 10.675,668213 | +0,02% |
| 2010-06-23 | 10.673,953638 | +0,02% |
| 2010-06-22 | 10.672,239058 | +0,02% |
| 2010-06-21 | 10.670,524483 | +0,05% |
| 2010-06-18 | 10.665,380759 | +0,02% |
| 2010-06-17 | 10.663,666175 | +0,02% |
| 2010-06-16 | 10.661,951600 | +0,02% |
| 2010-06-15 | 10.660,237025 | +0,02% |
| 2010-06-14 | 10.658,522450 | +0,05% |
| 2010-06-11 | 10.653,378721 | +0,02% |
| 2010-06-10 | 10.651,664146 | +0,02% |
| 2010-06-09 | 10.649,949567 | +0,02% |
| 2010-06-08 | 10.648,234992 | +0,02% |
| 2010-06-07 | 10.646,520417 | +0,05% |
| 2010-06-04 | 10.641,376683 | +0,02% |
| 2010-06-03 | 10.639,662113 | +0,02% |
| 2010-06-02 | 10.637,947533 | +0,02% |
| 2010-06-01 | 10.636,232959 | +0,02% |
| 2010-05-31 | 10.634,518384 | +0,05% |
| 2010-05-28 | 10.629,374659 | +0,02% |
| 2010-05-27 | 10.627,660084 | +0,02% |
| 2010-05-26 | 10.625,945505 | +0,02% |
| 2010-05-25 | 10.624,230925 | +0,06% |
| 2010-05-21 | 10.617,372621 | +0,02% |
| 2010-05-20 | 10.615,658046 | +0,02% |
| 2010-05-19 | 10.613,943471 | +0,02% |
| 2010-05-18 | 10.612,228888 | +0,02% |
| 2010-05-17 | 10.610,514313 | +0,05% |
| 2010-05-14 | 10.605,370588 | +0,02% |
| 2010-05-13 | 10.603,656013 | +0,02% |
| 2010-05-12 | 10.601,941438 | +0,02% |
| 2010-05-11 | 10.600,226859 | +0,02% |
| 2010-05-10 | 10.598,512288 | +0,05% |
| 2010-05-07 | 10.593,368555 | +0,02% |
| 2010-05-06 | 10.591,653980 | +0,02% |
| 2010-05-05 | 10.589,939400 | +0,02% |
| 2010-05-04 | 10.588,224830 | +0,02% |
| 2010-05-03 | 10.586,510255 | +0,05% |
| 2010-04-30 | 10.581,366521 | +0,02% |
| 2010-04-29 | 10.579,651947 | +0,02% |
| 2010-04-28 | 10.577,937372 | +0,02% |
| 2010-04-27 | 10.576,222801 | +0,02% |
| 2010-04-26 | 10.574,508213 | +0,05% |
| 2010-04-23 | 10.569,364493 | +0,02% |
| 2010-04-22 | 10.567,649909 | +0,02% |
| 2010-04-21 | 10.565,935338 | +0,02% |
| 2010-04-20 | 10.564,220763 | +0,02% |
| 2010-04-19 | 10.562,506184 | +0,05% |
| 2010-04-16 | 10.557,362459 | +0,02% |
| 2010-04-15 | 10.555,647880 | +0,02% |
| 2010-04-14 | 10.553,933305 | +0,02% |
| 2010-04-13 | 10.552,218726 | +0,02% |
| 2010-04-12 | 10.550,504155 | +0,05% |
| 2010-04-09 | 10.545,360422 | +0,02% |
| 2010-04-08 | 10.543,645842 | +0,02% |
| 2010-04-07 | 10.541,931272 | +0,02% |
| 2010-04-06 | 10.540,216701 | +0,07% |
| 2010-04-02 | 10.533,358393 | +0,02% |
| 2010-04-01 | 10.531,643818 | +0,02% |
| 2010-03-31 | 10.529,929239 | +0,02% |
| 2010-03-30 | 10.528,214664 | +0,02% |
| 2010-03-29 | 10.526,500089 | +0,05% |
| 2010-03-26 | 10.521,356355 | +0,02% |
| 2010-03-25 | 10.519,641785 | +0,02% |
| 2010-03-24 | 10.517,927210 | +0,02% |
| 2010-03-23 | 10.516,212626 | +0,02% |
| 2010-03-22 | 10.514,498051 | +0,05% |
| 2010-03-19 | 10.509,354322 | +0,02% |
| 2010-03-18 | 10.507,639751 | +0,02% |
| 2010-03-17 | 10.505,925168 | +0,02% |
| 2010-03-16 | 10.504,210593 | +0,07% |
| 2010-03-12 | 10.497,352297 | +0,02% |
| 2010-03-11 | 10.495,637718 | +0,02% |
| 2010-03-10 | 10.493,923139 | +0,02% |
| 2010-03-09 | 10.492,208564 | +0,02% |
| 2010-03-08 | 10.490,493989 | +0,05% |
| 2010-03-05 | 10.485,350255 | +0,02% |
| 2010-03-04 | 10.483,635681 | +0,02% |
| 2010-03-03 | 10.481,921110 | +0,02% |
| 2010-03-02 | 10.480,206531 | +0,02% |
| 2010-03-01 | 10.478,491951 | +0,05% |
| 2010-02-26 | 10.473,348227 | +0,02% |
| 2010-02-25 | 10.471,633652 | +0,02% |
| 2010-02-24 | 10.469,919077 | +0,02% |
| 2010-02-23 | 10.468,204497 | +0,02% |
| 2010-02-22 | 10.466,489922 | +0,05% |
| 2010-02-19 | 10.461,346193 | +0,02% |
| 2010-02-18 | 10.459,631618 | +0,02% |
| 2010-02-17 | 10.457,917043 | +0,02% |
| 2010-02-16 | 10.456,202460 | +0,02% |
| 2010-02-15 | 10.454,487885 | +0,05% |
| 2010-02-12 | 10.449,344160 | +0,02% |
| 2010-02-11 | 10.447,629585 | +0,02% |
| 2010-02-10 | 10.445,915006 | +0,02% |
| 2010-02-09 | 10.444,200435 | +0,02% |
| 2010-02-08 | 10.442,485852 | +0,05% |
| 2010-02-05 | 10.437,342127 | +0,02% |
| 2010-02-04 | 10.435,627548 | +0,02% |
| 2010-02-03 | 10.433,912973 | +0,02% |
| 2010-02-02 | 10.432,198398 | +0,02% |
| 2010-02-01 | 10.430,483823 | +0,05% |
| 2010-01-29 | 10.425,340094 | +0,02% |
| 2010-01-28 | 10.423,625519 | +0,02% |
| 2010-01-27 | 10.421,910939 | +0,02% |
| 2010-01-26 | 10.420,196364 | +0,02% |
| 2010-01-25 | 10.418,481794 | +0,05% |
| 2010-01-22 | 10.413,338065 | +0,02% |
| 2010-01-21 | 10.411,623481 | +0,02% |
| 2010-01-20 | 10.409,908906 | -0,01% |
| 2010-01-19 | 10.411,194340 | +0,02% |
| 2010-01-18 | 10.409,479761 | +0,05% |
| 2010-01-15 | 10.404,336031 | +0,02% |
| 2010-01-14 | 10.402,621456 | +0,02% |
| 2010-01-13 | 10.400,906873 | +0,02% |
| 2010-01-12 | 10.399,192298 | +0,02% |
| 2010-01-11 | 10.397,477723 | +0,05% |
| 2010-01-08 | 10.392,333994 | +0,02% |
| 2010-01-07 | 10.390,619415 | +0,02% |
| 2010-01-06 | 10.388,904844 | +0,02% |
| 2010-01-05 | 10.387,190269 | +0,01% |
| 2010-01-04 | 10.386,475690 | +0,02% |
| 2009-12-31 | 10.383,899367 | +0,04% |
| 2009-12-30 | 10.379,865273 | -0,02% |
| 2009-12-29 | 10.381,562181 | +0,02% |
| 2009-12-28 | 10.379,838097 | +0,05% |
| 2009-12-23 | 10.374,275640 | +0,02% |
| 2009-12-22 | 10.372,474548 | +0,02% |
| 2009-12-21 | 10.370,739450 | -0,04% |
| 2009-12-19 | 10.374,583275 | +0,02% |
| 2009-12-18 | 10.372,892173 | +0,02% |
| 2009-12-17 | 10.371,113088 | +0,01% |
| 2009-12-16 | 10.369,631000 | -0,01% |
| 2009-12-15 | 10.370,513902 | -0,04% |
| 2009-12-14 | 10.374,157815 | +0,05% |
| 2009-12-11 | 10.369,018537 | +0,02% |
| 2009-12-10 | 10.367,338454 | +0,01% |
| 2009-12-09 | 10.366,087361 | +0,00% |
| 2009-12-08 | 10.365,661265 | -0,06% |
| 2009-12-07 | 10.372,143175 | +0,05% |
| 2009-12-04 | 10.367,399901 | +0,02% |
| 2009-12-03 | 10.365,400810 | -0,05% |
| 2009-12-02 | 10.370,292719 | +0,06% |
| 2009-12-01 | 10.364,289626 | +0,02% |
| 2009-11-30 | 10.361,905532 | +0,05% |
| 2009-11-27 | 10.356,590265 | 0,00% |
| 2009-11-26 | 10.356,945167 | -0,13% |
| 2009-11-25 | 10.370,126079 | +0,04% |
| 2009-11-24 | 10.366,399992 | +0,03% |
| 2009-11-23 | 10.362,882898 | +0,16% |
| 2009-11-20 | 10.346,094624 | +0,01% |
| 2009-11-19 | 10.345,074529 | -0,03% |
| 2009-11-18 | 10.348,504441 | -0,01% |
| 2009-11-17 | 10.349,992347 | +0,01% |
| 2009-11-16 | 10.348,598251 | +0,13% |
| 2009-11-13 | 10.335,054984 | +0,03% |
| 2009-11-12 | 10.331,614894 | 0,00% |
| 2009-11-11 | 10.331,837799 | +0,15% |
| 2009-11-10 | 10.316,627712 | -0,01% |
| 2009-11-09 | 10.317,510618 | +0,22% |
| 2009-11-06 | 10.294,606345 | +0,06% |
| 2009-11-05 | 10.288,933245 | -0,07% |
| 2009-11-04 | 10.296,282155 | +0,15% |
| 2009-11-03 | 10.280,555069 | -0,03% |
| 2009-11-02 | 10.283,417976 | -0,01% |
| 2009-10-30 | 10.284,086707 | -0,06% |
| 2009-10-29 | 10.290,744615 | +0,22% |
| 2009-10-28 | 10.268,505522 | -0,24% |
| 2009-10-27 | 10.293,687429 | -0,07% |
| 2009-10-26 | 10.301,093339 | +0,04% |
| 2009-10-22 | 10.297,023971 | -0,19% |
| 2009-10-21 | 10.316,598879 | +0,04% |
| 2009-10-20 | 10.312,322789 | +0,24% |
| 2009-10-19 | 10.287,553702 | +0,58% |
| 2009-10-16 | 10.228,243423 | +0,02% |
| 2009-10-15 | 10.226,673339 | +0,08% |
| 2009-10-14 | 10.218,844240 | +0,08% |
| 2009-10-13 | 10.211,147147 | +0,01% |
| 2009-10-12 | 10.210,435059 | +0,02% |
| 2009-10-09 | 10.208,056784 | +0,11% |
| 2009-10-08 | 10.196,949692 | +0,01% |
| 2009-10-07 | 10.195,830600 | -0,14% |
| 2009-10-06 | 10.210,067517 | +0,10% |
| 2009-10-05 | 10.199,983414 | +0,05% |
| 2009-10-02 | 10.194,866143 | +0,16% |
| 2009-10-01 | 10.178,160051 | -0,03% |
| 2009-09-30 | 10.181,627963 | -0,02% |
| 2009-09-29 | 10.183,621867 | +0,15% |
| 2009-09-28 | 10.168,103778 | -0,06% |
| 2009-09-25 | 10.174,063502 | +0,08% |
| 2009-09-24 | 10.166,091414 | +0,03% |
| 2009-09-23 | 10.162,937324 | -0,04% |
| 2009-09-22 | 10.167,329235 | +0,09% |
| 2009-09-21 | 10.158,664142 | -0,06% |
| 2009-09-18 | 10.165,129860 | -0,01% |
| 2009-09-17 | 10.166,243774 | +0,06% |
| 2009-09-16 | 10.160,174682 | +0,04% |
| 2009-09-15 | 10.156,272594 | +0,07% |
| 2009-09-14 | 10.149,499500 | +0,13% |
| 2009-09-11 | 10.135,989228 | +0,15% |
| 2009-09-10 | 10.120,394139 | -0,04% |
| 2009-09-09 | 10.124,027042 | +0,03% |
| 2009-09-08 | 10.121,455954 | +0,06% |
| 2009-09-07 | 10.115,353859 | +0,12% |
| 2009-09-04 | 10.103,306588 | -0,03% |
| 2009-09-03 | 10.105,943493 | +0,20% |
| 2009-09-02 | 10.085,827407 | -0,05% |
| 2009-09-01 | 10.091,363316 | -0,04% |
| 2009-08-31 | 10.095,260221 | -0,01% |
| 2009-08-29 | 10.096,619034 | +0,02% |
| 2009-08-28 | 10.094,960953 | +0,02% |
| 2009-08-27 | 10.093,214858 | +0,02% |
| 2009-08-26 | 10.091,545763 | -0,11% |
| 2009-08-25 | 10.102,570673 | +0,14% |
| 2009-08-24 | 10.088,218587 | +0,28% |
| 2009-08-19 | 10.060,403124 | +0,00% |
| 2009-08-18 | 10.060,142033 | +0,12% |
| 2009-08-17 | 10.047,615936 | +0,00% |
| 2009-08-14 | 10.047,360664 | +0,02% |
| 2009-08-13 | 10.045,658578 | +0,11% |
| 2009-08-12 | 10.034,518487 | +0,13% |
| 2009-08-11 | 10.021,530393 | -0,02% |
| 2009-08-10 | 10.023,073301 | +0,06% |
| 2009-08-07 | 10.016,955031 | -0,03% |
| 2009-08-06 | 10.020,246940 | +0,02% |
| 2009-08-05 | 10.018,162842 | +0,01% |
| 2009-08-04 | 10.017,274753 | -0,03% |
| 2009-08-03 | 10.020,577659 | +0,20% |
| 2009-07-31 | 10.000,962389 | +0,16% |
| 2009-07-30 | 9.985,224302 | +0,15% |
| 2009-07-29 | 9.970,751212 | -0,03% |
| 2009-07-28 | 9.974,098111 | +0,20% |
| 2009-07-27 | 9.954,301025 | +0,44% |
| 2009-07-24 | 9.910,419754 | +0,02% |
| 2009-07-23 | 9.908,519651 | -0,02% |
| 2009-07-22 | 9.910,251565 | +0,09% |
| 2009-07-21 | 9.901,597473 | +0,02% |
| 2009-07-20 | 9.899,697379 | +0,14% |
| 2009-07-17 | 9.886,275107 | +0,06% |
| 2009-07-16 | 9.880,272019 | +0,01% |
| 2009-07-15 | 9.879,009928 | +0,06% |
| 2009-07-14 | 9.872,764827 | +0,22% |
| 2009-07-13 | 9.851,119741 | +0,05% |
| 2009-07-10 | 9.845,771463 | +0,03% |
| 2009-07-09 | 9.842,980377 | +0,11% |
| 2009-07-08 | 9.831,873281 | -0,04% |
| 2009-07-07 | 9.835,528195 | +0,17% |
| 2009-07-06 | 9.818,514105 | -0,01% |
| 2009-07-03 | 9.819,446826 | -0,36% |
| 2009-07-02 | 9.854,993736 | +0,03% |
| 2009-07-01 | 9.851,663649 | +0,19% |
| 2009-06-30 | 9.832,746558 | +0,21% |
| 2009-06-29 | 9.812,322460 | +0,07% |
| 2009-06-26 | 9.805,368191 | +0,10% |
| 2009-06-25 | 9.795,438096 | +0,00% |
| 2009-06-24 | 9.795,067006 | +0,12% |
| 2009-06-23 | 9.783,442920 | 0,00% |
| 2009-06-22 | 9.783,786825 | -0,01% |
| 2009-06-19 | 9.784,960551 | +0,02% |
| 2009-06-18 | 9.782,972456 | +0,01% |
| 2009-06-17 | 9.781,710370 | -0,13% |
| 2009-06-16 | 9.794,242277 | +0,02% |
| 2009-06-15 | 9.791,891191 | -0,04% |
| 2009-06-12 | 9.796,024909 | +0,07% |
| 2009-06-11 | 9.788,866822 | +0,07% |
| 2009-06-10 | 9.782,038727 | +0,05% |
| 2009-06-09 | 9.777,047639 | +0,39% |
| 2009-06-08 | 9.739,254554 | +0,00% |
| 2009-06-05 | 9.738,834277 | +0,15% |
| 2009-06-04 | 9.723,916178 | -0,02% |
| 2009-06-03 | 9.725,833087 | -0,26% |
| 2009-06-02 | 9.750,894003 | +0,02% |
| 2009-05-29 | 9.748,760630 | +0,10% |
| 2009-05-28 | 9.739,281545 | -0,16% |
| 2009-05-27 | 9.755,036447 | -0,01% |
| 2009-05-26 | 9.756,029357 | -0,01% |
| 2009-05-25 | 9.757,462270 | -0,14% |
| 2009-05-22 | 9.770,770995 | -0,02% |
| 2009-05-21 | 9.772,434899 | -0,11% |
| 2009-05-20 | 9.782,865805 | +0,06% |
| 2009-05-19 | 9.776,631718 | +0,22% |
| 2009-05-18 | 9.754,909624 | +0,29% |
| 2009-05-15 | 9.727,099348 | +0,21% |
| 2009-05-14 | 9.707,060262 | -0,29% |
| 2009-05-13 | 9.735,476170 | -0,22% |
| 2009-05-12 | 9.757,160082 | -0,14% |
| 2009-05-11 | 9.770,912990 | -0,02% |
| 2009-05-08 | 9.772,747717 | +0,12% |
| 2009-05-07 | 9.761,310616 | +0,42% |
| 2009-05-06 | 9.720,925531 | +0,08% |
| 2009-05-05 | 9.713,635438 | +0,15% |
| 2009-05-04 | 9.699,426342 | +0,13% |
| 2009-04-30 | 9.686,875976 | +0,15% |
| 2009-04-29 | 9.672,017893 | +0,22% |
| 2009-04-28 | 9.650,680793 | +0,07% |
| 2009-04-27 | 9.644,083705 | +0,02% |
| 2009-04-24 | 9.641,969436 | +0,19% |
| 2009-04-23 | 9.624,020350 | +0,02% |
| 2009-04-22 | 9.621,647248 | +0,54% |
| 2009-04-21 | 9.569,638159 | -0,02% |
| 2009-04-20 | 9.571,962069 | -0,16% |
| 2009-04-17 | 9.587,403790 | -0,02% |
| 2009-04-16 | 9.588,968701 | -0,08% |
| 2009-04-15 | 9.596,759614 | +0,04% |
| 2009-04-14 | 9.593,308518 | +0,10% |
| 2009-04-10 | 9.584,157153 | +0,01% |
| 2009-04-09 | 9.582,928062 | +0,52% |
| 2009-04-08 | 9.533,287969 | +0,48% |
| 2009-04-07 | 9.487,959876 | +0,08% |
| 2009-04-06 | 9.480,379789 | +0,51% |
| 2009-04-03 | 9.432,021518 | -0,12% |
| 2009-04-02 | 9.443,398422 | +0,59% |
| 2009-04-01 | 9.388,159329 | +0,32% |
| 2009-03-31 | 9.358,649238 | +0,04% |
| 2009-03-30 | 9.354,802147 | -0,65% |
| 2009-03-28 | 9.416,132962 | +0,02% |
| 2009-03-27 | 9.414,210874 | -0,27% |
| 2009-03-26 | 9.440,030784 | -0,12% |
| 2009-03-25 | 9.451,429691 | +0,10% |
| 2009-03-24 | 9.441,939599 | +0,17% |
| 2009-03-23 | 9.425,959508 | -0,07% |
| 2009-03-20 | 9.432,579234 | +0,25% |
| 2009-03-19 | 9.409,005135 | +0,08% |
| 2009-03-18 | 9.401,418054 | +0,12% |
| 2009-03-17 | 9.390,541965 | -0,24% |
| 2009-03-16 | 9.413,006865 | +0,30% |
| 2009-03-13 | 9.384,767591 | +0,28% |
| 2009-03-12 | 9.358,315509 | +0,17% |
| 2009-03-11 | 9.342,203412 | +0,55% |
| 2009-03-10 | 9.291,133316 | +0,42% |
| 2009-03-09 | 9.252,009232 | -0,01% |
| 2009-03-06 | 9.252,765956 | -0,75% |
| 2009-03-05 | 9.322,277863 | -0,13% |
| 2009-03-04 | 9.334,721769 | -0,45% |
| 2009-03-03 | 9.377,114680 | -0,09% |
| 2009-03-02 | 9.385,455591 | -0,32% |
| 2009-02-27 | 9.415,461318 | +0,25% |
| 2009-02-26 | 9.392,078228 | +0,22% |
| 2009-02-25 | 9.371,599134 | +0,28% |
| 2009-02-24 | 9.345,026043 | -0,13% |
| 2009-02-23 | 9.357,480950 | +0,59% |
| 2009-02-20 | 9.302,500681 | -0,56% |
| 2009-02-19 | 9.354,767582 | +0,18% |
| 2009-02-18 | 9.338,292490 | -0,37% |
| 2009-02-17 | 9.372,648403 | -0,76% |
| 2009-02-16 | 9.444,074309 | -0,48% |
| 2009-02-13 | 9.489,711032 | +0,14% |
| 2009-02-12 | 9.476,414943 | -0,09% |
| 2009-02-11 | 9.485,008860 | -0,25% |
| 2009-02-10 | 9.509,233759 | -0,04% |
| 2009-02-09 | 9.512,657674 | +0,23% |
| 2009-02-06 | 9.490,765402 | +0,27% |
| 2009-02-05 | 9.465,655308 | -0,19% |
| 2009-02-04 | 9.483,761214 | +0,12% |
| 2009-02-03 | 9.472,643121 | -0,50% |
| 2009-02-02 | 9.519,869033 | +0,02% |
| 2009-01-30 | 9.518,062771 | -0,54% |
| 2009-01-29 | 9.569,633699 | -0,25% |
| 2009-01-28 | 9.593,429621 | +0,13% |
| 2009-01-27 | 9.580,749543 | -0,05% |
| 2009-01-26 | 9.585,438468 | +0,08% |
| 2009-01-23 | 9.577,978240 | -0,36% |
| 2009-01-22 | 9.613,005165 | -0,27% |
| 2009-01-21 | 9.638,775088 | +0,13% |
| 2009-01-20 | 9.626,095013 | +0,02% |
| 2009-01-19 | 9.624,315941 | -0,04% |
| 2009-01-16 | 9.627,943714 | +0,41% |
| 2009-01-15 | 9.588,170633 | +0,26% |
| 2009-01-14 | 9.563,170559 | +0,09% |
| 2009-01-13 | 9.554,890477 | +0,30% |
| 2009-01-12 | 9.526,381403 | -0,17% |
| 2009-01-09 | 9.543,011179 | -0,22% |
| 2009-01-08 | 9.564,156102 | -0,23% |
| 2009-01-07 | 9.585,884023 | -1,00% |
| 2009-01-06 | 9.682,240949 | +0,32% |
| 2009-01-05 | 9.651,355875 | +0,15% |
| 2008-12-31 | 9.636,828493 | -2,29% |
| 2008-12-30 | 9.863,083009 | +0,02% |
| 2008-12-29 | 9.861,368442 | +0,10% |
| 2008-12-23 | 9.851,081079 | +0,02% |
| 2008-12-22 | 9.849,366521 | -0,11% |
| 2008-12-20 | 9.859,937402 | +0,02% |
| 2008-12-19 | 9.858,222840 | +2,84% |
| 2008-12-18 | 9.585,779505 | -0,04% |
| 2008-12-17 | 9.589,896430 | +0,27% |
| 2008-12-16 | 9.564,423357 | +0,09% |
| 2008-12-15 | 9.555,791280 | -0,25% |
| 2008-12-12 | 9.579,736050 | -0,38% |
| 2008-12-11 | 9.616,665976 | +0,25% |
| 2008-12-10 | 9.592,589902 | +0,02% |
| 2008-12-09 | 9.591,107818 | +0,21% |
| 2008-12-08 | 9.570,639747 | +0,50% |
| 2008-12-05 | 9.522,710521 | -0,34% |
| 2008-12-04 | 9.555,647439 | +0,29% |
| 2008-12-03 | 9.527,748366 | +0,34% |
| 2008-12-02 | 9.495,026289 | -0,01% |
| 2008-12-01 | 9.496,371211 | -3,48% |
| 2008-11-28 | 9.839,217060 | +3,74% |
| 2008-11-27 | 9.484,810912 | +0,60% |
| 2008-11-26 | 9.427,844837 | -4,13% |
| 2008-11-25 | 9.834,073379 | +4,92% |
| 2008-11-24 | 9.372,520681 | +0,45% |
| 2008-11-21 | 9.330,575453 | +0,47% |
| 2008-11-20 | 9.286,743378 | -0,97% |
| 2008-11-19 | 9.377,256298 | +0,23% |
| 2008-11-18 | 9.355,809225 | -0,32% |
| 2008-11-17 | 9.385,666149 | 0,00% |
| 2008-11-14 | 9.385,971920 | +0,62% |
| 2008-11-13 | 9.327,916844 | +0,25% |
| 2008-11-12 | 9.304,610771 | -0,49% |
| 2008-11-11 | 9.350,681693 | -0,15% |
| 2008-11-10 | 9.364,962618 | -0,16% |
| 2008-11-07 | 9.379,909391 | -0,11% |
| 2008-11-06 | 9.390,252318 | +1,88% |
| 2008-11-05 | 9.216,788239 | -0,79% |
| 2008-11-04 | 9.289,853160 | +1,27% |
| 2008-11-03 | 9.173,003084 | +0,27% |
| 2008-10-31 | 9.148,151858 | +0,11% |
| 2008-10-30 | 9.138,254779 | -0,45% |
| 2008-10-29 | 9.179,287705 | +1,38% |
| 2008-10-28 | 9.054,583625 | -6,99% |
| 2008-10-27 | 9.735,351116 | +7,46% |
| 2008-10-22 | 9.059,815173 | -2,42% |
| 2008-10-21 | 9.284,117098 | -0,68% |
| 2008-10-20 | 9.347,623022 | -0,18% |
| 2008-10-18 | 9.364,887868 | +0,02% |
| 2008-10-17 | 9.363,119797 | -0,38% |
| 2008-10-16 | 9.399,092721 | +0,07% |
| 2008-10-15 | 9.392,869643 | -1,18% |
| 2008-10-14 | 9.504,599567 | +0,40% |
| 2008-10-13 | 9.466,883490 | -3,04% |
| 2008-10-10 | 9.763,203580 | +3,27% |
| 2008-10-09 | 9.454,135185 | -0,81% |
| 2008-10-08 | 9.531,094109 | +0,04% |
| 2008-10-07 | 9.526,928036 | +0,17% |
| 2008-10-06 | 9.510,353963 | -0,53% |
| 2008-10-03 | 9.560,711733 | +0,01% |
| 2008-10-02 | 9.559,845655 | -0,02% |
| 2008-10-01 | 9.562,158581 | +0,17% |
| 2008-09-30 | 9.545,584503 | +0,02% |
| 2008-09-29 | 9.543,453423 | -0,08% |
| 2008-09-26 | 9.550,711201 | -0,03% |
| 2008-09-25 | 9.553,288120 | +0,05% |
| 2008-09-24 | 9.548,143046 | -0,05% |
| 2008-09-23 | 9.553,216969 | -0,11% |
| 2008-09-22 | 9.563,427895 | -1,73% |
| 2008-09-19 | 9.731,326665 | +0,41% |
| 2008-09-18 | 9.691,916589 | +0,24% |
| 2008-09-17 | 9.669,050515 | -0,15% |
| 2008-09-16 | 9.683,606441 | -0,06% |
| 2008-09-15 | 9.689,538361 | -0,25% |
| 2008-09-12 | 9.713,736136 | +0,04% |
| 2008-09-11 | 9.709,801062 | +0,10% |
| 2008-09-10 | 9.700,057982 | +0,34% |
| 2008-09-09 | 9.667,027903 | +0,14% |
| 2008-09-08 | 9.653,610832 | +0,16% |
| 2008-09-05 | 9.638,043602 | -0,14% |
| 2008-09-04 | 9.651,444525 | +0,24% |
| 2008-09-03 | 9.628,381451 | -0,04% |
| 2008-09-02 | 9.632,410375 | +0,00% |
| 2008-09-01 | 9.632,402298 | -0,08% |
| 2008-08-29 | 9.640,045069 | +0,16% |
| 2008-08-28 | 9.624,834995 | -0,04% |
| 2008-08-27 | 9.628,819923 | -0,02% |
| 2008-08-26 | 9.630,461838 | -0,10% |
| 2008-08-25 | 9.640,529765 | +0,04% |
| 2008-08-22 | 9.636,864542 | -0,03% |
| 2008-08-21 | 9.639,474461 | -0,53% |
| 2008-08-19 | 9.691,276310 | +0,09% |
| 2008-08-18 | 9.682,523237 | +0,15% |
| 2008-08-15 | 9.667,946002 | -0,04% |
| 2008-08-14 | 9.671,897931 | -0,16% |
| 2008-08-13 | 9.687,630857 | +0,12% |
| 2008-08-12 | 9.676,314777 | 0,00% |
| 2008-08-11 | 9.676,504700 | +0,14% |
| 2008-08-08 | 9.662,631476 | -0,21% |
| 2008-08-07 | 9.682,544401 | +0,15% |
| 2008-08-06 | 9.668,148319 | +0,96% |
| 2008-08-05 | 9.576,324247 | +0,08% |
| 2008-08-04 | 9.569,078172 | +0,00% |
| 2008-08-01 | 9.568,998944 | -0,01% |
| 2008-07-31 | 9.570,365864 | +0,03% |
| 2008-07-30 | 9.567,508793 | -0,03% |
| 2008-07-29 | 9.570,503714 | +0,06% |
| 2008-07-28 | 9.565,226638 | +0,24% |
| 2008-07-25 | 9.542,058411 | -0,01% |
| 2008-07-24 | 9.543,348339 | +0,32% |
| 2008-07-23 | 9.513,134259 | -1,99% |
| 2008-07-22 | 9.706,055179 | -0,13% |
| 2008-07-21 | 9.718,444109 | +0,08% |
| 2008-07-18 | 9.710,873882 | +0,02% |
| 2008-07-17 | 9.709,237799 | +0,17% |
| 2008-07-16 | 9.693,070727 | +0,13% |
| 2008-07-15 | 9.680,137651 | -0,18% |
| 2008-07-14 | 9.698,026575 | +0,09% |
| 2008-07-11 | 9.688,850344 | +0,30% |
| 2008-07-10 | 9.660,198272 | -0,16% |
| 2008-07-09 | 9.675,920193 | +0,38% |
| 2008-07-08 | 9.639,106114 | -1,88% |
| 2008-07-07 | 9.823,666041 | +0,26% |
| 2008-07-04 | 9.797,725818 | +0,34% |
| 2008-07-03 | 9.764,662736 | 0,00% |
| 2008-07-02 | 9.765,105660 | -0,14% |
| 2008-07-01 | 9.778,693589 | +0,08% |
| 2008-06-30 | 9.770,765510 | +0,16% |
| 2008-06-27 | 9.755,308280 | -0,08% |
| 2008-06-26 | 9.763,209208 | +0,07% |
| 2008-06-25 | 9.756,667131 | +0,20% |
| 2008-06-24 | 9.737,365055 | +0,17% |
| 2008-06-23 | 9.721,164979 | -1,70% |
| 2008-06-20 | 9.889,355750 | +0,19% |
| 2008-06-19 | 9.870,174673 | -0,11% |
| 2008-06-18 | 9.880,616594 | +0,20% |
| 2008-06-17 | 9.860,456521 | +0,17% |
| 2008-06-16 | 9.843,266442 | -0,04% |
| 2008-06-13 | 9.847,664215 | -0,02% |
| 2008-06-12 | 9.849,702142 | +0,17% |
| 2008-06-11 | 9.833,227066 | -0,16% |
| 2008-06-10 | 9.849,102991 | -0,14% |
| 2008-06-09 | 9.863,174916 | +0,19% |
| 2008-06-06 | 9.844,736685 | -0,28% |
| 2008-06-05 | 9.872,789615 | -0,51% |
| 2008-06-04 | 9.923,130535 | -0,18% |
| 2008-06-03 | 9.941,415458 | -0,07% |
| 2008-06-02 | 9.948,414381 | +0,03% |
| 2008-05-30 | 9.945,772155 | -0,07% |
| 2008-05-29 | 9.952,903075 | +0,04% |
| 2008-05-28 | 9.948,517004 | +0,11% |
| 2008-05-27 | 9.937,090925 | -0,18% |
| 2008-05-26 | 9.954,869850 | -0,07% |
| 2008-05-23 | 9.961,973620 | +0,10% |
| 2008-05-22 | 9.952,109549 | +2,14% |
| 2008-05-21 | 9.743,866472 | -0,09% |
| 2008-05-20 | 9.752,471398 | +0,02% |
| 2008-05-19 | 9.750,769317 | +0,10% |
| 2008-05-16 | 9.741,296093 | +0,45% |
| 2008-05-15 | 9.698,003015 | -0,13% |
| 2008-05-14 | 9.710,193937 | -0,12% |
| 2008-05-13 | 9.721,801858 | +0,20% |
| 2008-05-09 | 9.702,255558 | +1,54% |
| 2008-05-08 | 9.554,989483 | -0,13% |
| 2008-05-07 | 9.567,004404 | +0,02% |
| 2008-05-06 | 9.565,357333 | +0,04% |
| 2008-05-05 | 9.561,939258 | +0,12% |
| 2008-04-30 | 9.550,568877 | -0,18% |
| 2008-04-29 | 9.567,566801 | -0,03% |
| 2008-04-28 | 9.570,649723 | +0,84% |
| 2008-04-26 | 9.490,644571 | +0,02% |
| 2008-04-25 | 9.489,173497 | 0,00% |
| 2008-04-24 | 9.489,396419 | -0,18% |
| 2008-04-23 | 9.506,042339 | -0,04% |
| 2008-04-22 | 9.510,236268 | +0,35% |
| 2008-04-21 | 9.476,799193 | -0,15% |
| 2008-04-18 | 9.491,316962 | +0,16% |
| 2008-04-17 | 9.476,062884 | -0,32% |
| 2008-04-16 | 9.506,601812 | -0,07% |
| 2008-04-15 | 9.513,050736 | +0,04% |
| 2008-04-14 | 9.509,291655 | +0,04% |
| 2008-04-11 | 9.505,747431 | +0,12% |
| 2008-04-10 | 9.494,200357 | +0,17% |
| 2008-04-09 | 9.478,077281 | +0,02% |
| 2008-04-08 | 9.476,650203 | -0,09% |
| 2008-04-07 | 9.485,035128 | +0,39% |
| 2008-04-04 | 9.448,457897 | +0,54% |
| 2008-04-03 | 9.397,841822 | -0,06% |
| 2008-04-02 | 9.403,443746 | +0,19% |
| 2008-04-01 | 9.385,296673 | -0,39% |
| 2008-03-31 | 9.421,786595 | +0,16% |
| 2008-03-28 | 9.406,450365 | -0,32% |
| 2008-03-27 | 9.437,044290 | +0,01% |
| 2008-03-26 | 9.435,661217 | -0,22% |
| 2008-03-25 | 9.456,608136 | +0,04% |
| 2008-03-21 | 9.452,483836 | +0,02% |
| 2008-03-20 | 9.451,012758 | -0,09% |
| 2008-03-19 | 9.459,650683 | -1,30% |
| 2008-03-18 | 9.584,465610 | +0,46% |
| 2008-03-17 | 9.540,952530 | -0,19% |
| 2008-03-14 | 9.559,210299 | +0,16% |
| 2008-03-13 | 9.544,044225 | -0,08% |
| 2008-03-12 | 9.551,879151 | +0,44% |
| 2008-03-11 | 9.510,379076 | +0,32% |
| 2008-03-10 | 9.480,219998 | -0,01% |
| 2008-03-07 | 9.480,844772 | -0,35% |
| 2008-03-06 | 9.514,078700 | -0,40% |
| 2008-03-05 | 9.552,526616 | +1,04% |
| 2008-03-04 | 9.453,832542 | -0,08% |
| 2008-03-03 | 9.461,568471 | -0,12% |
| 2008-02-29 | 9.472,478233 | -0,69% |
| 2008-02-28 | 9.538,228161 | -0,23% |
| 2008-02-27 | 9.560,033090 | +0,08% |
| 2008-02-26 | 9.552,314012 | +0,22% |
| 2008-02-25 | 9.531,185939 | +0,29% |
| 2008-02-22 | 9.504,090709 | -0,01% |
| 2008-02-21 | 9.504,731633 | +0,17% |
| 2008-02-20 | 9.488,168556 | -0,38% |
| 2008-02-19 | 9.524,385478 | -0,30% |
| 2008-02-18 | 9.553,406403 | -0,06% |
| 2008-02-15 | 9.559,300181 | -0,21% |
| 2008-02-14 | 9.579,059098 | -0,04% |
| 2008-02-13 | 9.583,110025 | +0,04% |
| 2008-02-12 | 9.579,526949 | +0,25% |
| 2008-02-11 | 9.555,945872 | -0,23% |
| 2008-02-08 | 9.577,932643 | -0,27% |
| 2008-02-07 | 9.603,730568 | -0,27% |
| 2008-02-06 | 9.630,177490 | +2,26% |
| 2008-02-05 | 9.417,016417 | -0,09% |
| 2008-02-04 | 9.425,346340 | -0,08% |
| 2008-02-01 | 9.433,341114 | +0,11% |
| 2008-01-31 | 9.423,323036 | -0,11% |
| 2008-01-30 | 9.434,039960 | +0,04% |
| 2008-01-29 | 9.430,533884 | +0,11% |
| 2008-01-28 | 9.420,482806 | -0,07% |
| 2008-01-25 | 9.427,476577 | -0,01% |
| 2008-01-24 | 9.428,887505 | +0,24% |
| 2008-01-23 | 9.406,241429 | +0,00% |
| 2008-01-22 | 9.406,013350 | +0,10% |
| 2008-01-21 | 9.396,402281 | -3,40% |
| 2008-01-18 | 9.726,883049 | +0,22% |
| 2008-01-17 | 9.705,232340 | 0,00% |
| 2008-01-16 | 9.705,334266 | 0,00% |
| 2008-01-15 | 9.705,436188 | -2,95% |
| 2008-01-14 | 10.000,000000 | – |