Aktuális árfolyam
10.010,2970
2011-01-19
Eszközérték
4.091 M
Forint
Hozam (Összes)
-0,01%
Évesített hozam (CAGR)
0,00%
Maximum ár
10.021,3235
Minimum ár
8.327,3204
Volatilitás
9,34%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-01-19 | 10.010,296952 | +0,50% |
| 2011-01-18 | 9.960,256346 | +0,02% |
| 2011-01-17 | 9.958,588025 | +0,05% |
| 2011-01-14 | 9.953,592342 | +0,02% |
| 2011-01-13 | 9.951,926341 | +0,02% |
| 2011-01-12 | 9.950,260342 | +0,01% |
| 2011-01-11 | 9.949,594341 | +0,02% |
| 2011-01-10 | 9.947,926015 | +0,05% |
| 2011-01-07 | 9.942,930337 | +0,02% |
| 2011-01-06 | 9.941,301040 | +0,02% |
| 2011-01-05 | 9.939,635032 | +0,01% |
| 2011-01-04 | 9.938,983458 | +0,02% |
| 2011-01-03 | 9.937,315130 | +0,05% |
| 2010-12-31 | 9.932,319447 | +0,02% |
| 2010-12-30 | 9.930,653443 | +0,01% |
| 2010-12-29 | 9.929,987440 | +0,01% |
| 2010-12-28 | 9.929,321439 | +0,01% |
| 2010-12-27 | 9.928,651946 | +0,05% |
| 2010-12-23 | 9.923,991423 | +0,04% |
| 2010-12-22 | 9.920,325417 | 0,00% |
| 2010-12-21 | 9.920,659477 | +0,02% |
| 2010-12-20 | 9.918,991328 | +0,03% |
| 2010-12-17 | 9.915,995708 | -0,03% |
| 2010-12-16 | 9.919,329768 | -0,01% |
| 2010-12-15 | 9.920,663823 | +0,03% |
| 2010-12-14 | 9.917,997881 | -0,01% |
| 2010-12-13 | 9.919,330840 | +0,03% |
| 2010-12-11 | 9.916,000056 | +0,05% |
| 2010-12-10 | 9.911,334114 | -0,04% |
| 2010-12-09 | 9.915,668172 | +0,03% |
| 2010-12-08 | 9.913,002232 | -0,05% |
| 2010-12-07 | 9.918,336287 | +0,05% |
| 2010-12-06 | 9.913,668145 | +0,14% |
| 2010-12-03 | 9.899,672520 | +0,05% |
| 2010-12-02 | 9.895,021015 | -0,02% |
| 2010-12-01 | 9.897,355077 | +0,02% |
| 2010-11-30 | 9.895,689196 | -0,02% |
| 2010-11-29 | 9.898,021242 | +0,06% |
| 2010-11-26 | 9.892,025684 | +0,02% |
| 2010-11-25 | 9.890,359802 | -0,07% |
| 2010-11-24 | 9.897,693926 | +0,04% |
| 2010-11-23 | 9.894,028045 | +0,02% |
| 2010-11-22 | 9.892,360089 | +0,10% |
| 2010-11-19 | 9.882,364532 | -0,07% |
| 2010-11-18 | 9.889,698654 | -0,03% |
| 2010-11-17 | 9.893,032772 | 0,00% |
| 2010-11-16 | 9.893,366894 | -0,10% |
| 2010-11-15 | 9.903,698938 | +0,06% |
| 2010-11-12 | 9.897,703376 | +0,03% |
| 2010-11-11 | 9.895,037500 | +0,01% |
| 2010-11-10 | 9.894,371621 | +0,07% |
| 2010-11-09 | 9.887,705743 | +0,11% |
| 2010-11-08 | 9.877,037789 | +0,17% |
| 2010-11-05 | 9.860,042225 | +0,06% |
| 2010-11-04 | 9.854,376349 | +0,01% |
| 2010-11-03 | 9.853,724907 | -0,01% |
| 2010-11-02 | 9.855,055919 | +0,07% |
| 2010-10-29 | 9.848,395523 | -0,04% |
| 2010-10-28 | 9.852,729645 | +0,02% |
| 2010-10-27 | 9.851,063768 | 0,00% |
| 2010-10-26 | 9.851,397890 | -0,01% |
| 2010-10-25 | 9.852,729941 | +0,09% |
| 2010-10-22 | 9.843,734387 | -0,03% |
| 2010-10-21 | 9.847,068506 | +0,03% |
| 2010-10-20 | 9.844,402632 | -0,04% |
| 2010-10-19 | 9.848,736756 | +0,01% |
| 2010-10-18 | 9.848,068804 | +0,18% |
| 2010-10-15 | 9.830,073248 | +0,05% |
| 2010-10-14 | 9.825,407372 | -0,05% |
| 2010-10-13 | 9.830,741493 | +0,04% |
| 2010-10-12 | 9.827,075619 | -0,02% |
| 2010-10-11 | 9.829,407668 | 0,00% |
| 2010-10-08 | 9.829,412112 | +0,13% |
| 2010-10-07 | 9.816,746235 | +0,05% |
| 2010-10-06 | 9.812,080357 | +0,05% |
| 2010-10-05 | 9.807,414480 | +0,02% |
| 2010-10-04 | 9.805,760969 | +0,02% |
| 2010-10-01 | 9.803,765412 | +0,06% |
| 2010-09-30 | 9.798,099536 | -0,02% |
| 2010-09-29 | 9.800,433662 | +0,04% |
| 2010-09-28 | 9.796,767786 | -0,01% |
| 2010-09-27 | 9.798,099844 | +0,04% |
| 2010-09-24 | 9.794,104288 | +0,01% |
| 2010-09-23 | 9.793,438414 | +0,03% |
| 2010-09-22 | 9.790,772540 | +0,03% |
| 2010-09-21 | 9.788,106664 | +0,05% |
| 2010-09-20 | 9.783,438723 | +0,06% |
| 2010-09-17 | 9.777,443166 | +0,03% |
| 2010-09-16 | 9.774,777290 | +0,01% |
| 2010-09-15 | 9.774,111416 | +0,05% |
| 2010-09-14 | 9.769,445542 | +0,02% |
| 2010-09-13 | 9.767,777596 | +0,06% |
| 2010-09-10 | 9.761,782042 | -0,05% |
| 2010-09-09 | 9.767,116171 | +0,02% |
| 2010-09-08 | 9.765,450292 | +0,07% |
| 2010-09-07 | 9.758,784418 | +0,01% |
| 2010-09-06 | 9.758,116474 | +0,06% |
| 2010-09-03 | 9.752,120918 | +0,02% |
| 2010-09-02 | 9.750,469481 | -0,05% |
| 2010-09-01 | 9.755,803607 | +0,05% |
| 2010-08-31 | 9.751,137736 | -0,01% |
| 2010-08-30 | 9.752,469799 | +0,05% |
| 2010-08-27 | 9.747,474245 | -0,03% |
| 2010-08-26 | 9.750,808374 | -0,04% |
| 2010-08-25 | 9.755,142503 | -0,04% |
| 2010-08-24 | 9.759,476629 | +0,01% |
| 2010-08-23 | 9.758,807657 | +0,03% |
| 2010-08-19 | 9.756,147265 | +0,01% |
| 2010-08-18 | 9.755,481393 | +0,02% |
| 2010-08-17 | 9.753,815517 | +0,01% |
| 2010-08-16 | 9.753,147580 | -0,01% |
| 2010-08-13 | 9.754,152029 | -0,20% |
| 2010-08-12 | 9.773,486153 | +0,02% |
| 2010-08-11 | 9.771,820281 | +0,03% |
| 2010-08-10 | 9.769,154412 | -0,06% |
| 2010-08-09 | 9.775,486473 | +0,07% |
| 2010-08-06 | 9.768,490919 | -0,05% |
| 2010-08-05 | 9.773,825048 | -0,06% |
| 2010-08-04 | 9.780,159174 | +0,11% |
| 2010-08-03 | 9.769,507737 | -0,15% |
| 2010-08-02 | 9.783,839806 | -0,04% |
| 2010-07-30 | 9.787,844254 | +0,18% |
| 2010-07-29 | 9.770,178385 | +0,10% |
| 2010-07-28 | 9.760,512511 | +0,02% |
| 2010-07-27 | 9.758,846640 | +0,13% |
| 2010-07-26 | 9.746,178711 | +0,07% |
| 2010-07-23 | 9.739,183159 | +0,11% |
| 2010-07-22 | 9.728,517290 | +0,03% |
| 2010-07-21 | 9.725,851419 | -0,04% |
| 2010-07-20 | 9.730,185548 | -0,12% |
| 2010-07-19 | 9.741,517616 | -0,09% |
| 2010-07-16 | 9.750,522064 | +0,19% |
| 2010-07-15 | 9.731,856193 | -0,03% |
| 2010-07-14 | 9.735,190324 | -0,03% |
| 2010-07-13 | 9.738,524453 | +0,16% |
| 2010-07-12 | 9.722,856523 | +0,21% |
| 2010-07-09 | 9.702,860972 | -0,09% |
| 2010-07-08 | 9.711,195101 | +0,06% |
| 2010-07-07 | 9.705,529229 | +0,06% |
| 2010-07-06 | 9.699,863360 | +0,01% |
| 2010-07-05 | 9.699,195426 | -0,13% |
| 2010-07-02 | 9.712,214314 | +0,02% |
| 2010-07-01 | 9.710,548448 | -0,13% |
| 2010-06-30 | 9.722,882576 | -0,09% |
| 2010-06-29 | 9.731,216708 | -0,18% |
| 2010-06-28 | 9.748,548781 | +0,06% |
| 2010-06-25 | 9.742,553234 | -0,06% |
| 2010-06-24 | 9.748,887365 | -0,22% |
| 2010-06-23 | 9.770,221494 | +0,29% |
| 2010-06-22 | 9.741,555627 | +0,08% |
| 2010-06-21 | 9.733,887703 | +0,05% |
| 2010-06-18 | 9.728,892152 | +0,13% |
| 2010-06-17 | 9.716,226285 | -0,03% |
| 2010-06-16 | 9.719,560416 | +0,06% |
| 2010-06-15 | 9.713,894547 | +0,11% |
| 2010-06-14 | 9.703,226623 | +0,10% |
| 2010-06-11 | 9.693,231074 | -0,01% |
| 2010-06-10 | 9.694,565202 | -0,01% |
| 2010-06-09 | 9.695,899336 | -0,20% |
| 2010-06-08 | 9.715,233464 | -0,05% |
| 2010-06-07 | 9.720,565540 | +0,32% |
| 2010-06-04 | 9.689,569994 | -0,01% |
| 2010-06-03 | 9.690,904120 | -0,14% |
| 2010-06-02 | 9.704,252690 | -0,13% |
| 2010-06-01 | 9.716,586826 | +0,04% |
| 2010-05-31 | 9.712,918907 | -0,02% |
| 2010-05-28 | 9.714,923358 | +0,29% |
| 2010-05-27 | 9.687,257494 | -0,20% |
| 2010-05-26 | 9.706,591625 | +0,11% |
| 2010-05-25 | 9.695,922680 | -0,08% |
| 2010-05-21 | 9.703,262292 | -0,11% |
| 2010-05-20 | 9.713,596426 | +0,09% |
| 2010-05-19 | 9.704,930559 | -0,28% |
| 2010-05-18 | 9.732,264693 | -0,28% |
| 2010-05-17 | 9.759,596773 | +0,27% |
| 2010-05-14 | 9.733,601227 | +0,10% |
| 2010-05-13 | 9.723,935360 | -0,18% |
| 2010-05-12 | 9.741,269494 | +0,42% |
| 2010-05-11 | 9.700,603625 | -0,04% |
| 2010-05-10 | 9.704,935708 | -0,15% |
| 2010-05-07 | 9.719,940161 | -0,17% |
| 2010-05-06 | 9.736,274292 | +0,02% |
| 2010-05-05 | 9.734,608426 | +0,72% |
| 2010-05-04 | 9.664,956994 | -0,60% |
| 2010-05-03 | 9.723,289082 | 0,00% |
| 2010-04-30 | 9.723,293536 | -0,32% |
| 2010-04-29 | 9.754,627671 | -0,14% |
| 2010-04-28 | 9.767,961807 | +0,48% |
| 2010-04-27 | 9.721,295885 | -0,12% |
| 2010-04-26 | 9.732,627787 | -0,16% |
| 2010-04-23 | 9.748,632184 | +0,06% |
| 2010-04-22 | 9.742,966261 | +0,09% |
| 2010-04-21 | 9.734,300333 | -0,25% |
| 2010-04-20 | 9.758,634408 | -0,55% |
| 2010-04-19 | 9.812,966312 | +0,22% |
| 2010-04-16 | 9.790,970710 | +0,03% |
| 2010-04-15 | 9.788,304784 | -0,10% |
| 2010-04-14 | 9.797,638859 | -0,11% |
| 2010-04-13 | 9.807,972936 | +0,28% |
| 2010-04-12 | 9.780,304843 | -0,10% |
| 2010-04-09 | 9.790,309235 | +0,14% |
| 2010-04-08 | 9.776,643310 | +0,01% |
| 2010-04-07 | 9.775,977387 | +0,05% |
| 2010-04-06 | 9.771,308208 | +0,41% |
| 2010-04-02 | 9.731,662201 | -0,07% |
| 2010-04-01 | 9.737,996278 | +0,06% |
| 2010-03-31 | 9.732,330358 | +0,43% |
| 2010-03-30 | 9.690,664371 | -0,03% |
| 2010-03-29 | 9.693,996107 | -0,13% |
| 2010-03-26 | 9.707,000445 | +0,03% |
| 2010-03-25 | 9.704,334464 | +0,16% |
| 2010-03-24 | 9.688,668480 | -0,22% |
| 2010-03-23 | 9.710,002498 | +0,10% |
| 2010-03-22 | 9.700,334231 | +0,02% |
| 2010-03-19 | 9.698,338567 | +0,41% |
| 2010-03-18 | 9.658,672588 | +0,01% |
| 2010-03-17 | 9.658,006604 | -0,27% |
| 2010-03-16 | 9.684,337197 | 0,00% |
| 2010-03-12 | 9.684,676692 | -0,08% |
| 2010-03-11 | 9.692,010713 | -0,13% |
| 2010-03-10 | 9.704,344729 | +0,32% |
| 2010-03-09 | 9.673,678747 | +0,17% |
| 2010-03-08 | 9.657,010480 | -0,58% |
| 2010-03-05 | 9.713,014817 | +0,22% |
| 2010-03-04 | 9.691,348835 | -0,03% |
| 2010-03-03 | 9.694,682853 | +0,34% |
| 2010-03-02 | 9.662,030328 | +0,11% |
| 2010-03-01 | 9.651,362071 | -0,21% |
| 2010-02-26 | 9.671,366412 | -0,30% |
| 2010-02-25 | 9.700,700428 | +0,10% |
| 2010-02-24 | 9.691,034451 | +0,55% |
| 2010-02-23 | 9.638,368411 | -0,45% |
| 2010-02-22 | 9.681,699973 | -0,10% |
| 2010-02-19 | 9.691,704252 | +0,37% |
| 2010-02-18 | 9.656,038212 | +0,06% |
| 2010-02-17 | 9.650,372174 | -0,06% |
| 2010-02-16 | 9.655,706134 | 0,00% |
| 2010-02-15 | 9.656,037696 | +0,23% |
| 2010-02-12 | 9.634,041976 | +0,04% |
| 2010-02-11 | 9.630,375938 | +0,22% |
| 2010-02-10 | 9.609,709895 | -0,11% |
| 2010-02-09 | 9.620,043855 | -0,52% |
| 2010-02-08 | 9.670,375417 | -0,29% |
| 2010-02-05 | 9.698,379699 | +0,15% |
| 2010-02-04 | 9.683,713659 | +0,06% |
| 2010-02-03 | 9.678,047616 | -0,10% |
| 2010-02-02 | 9.687,395037 | -0,23% |
| 2010-02-01 | 9.709,726618 | +0,40% |
| 2010-01-29 | 9.670,730900 | -0,04% |
| 2010-01-28 | 9.675,064870 | -0,72% |
| 2010-01-27 | 9.745,398837 | -0,10% |
| 2010-01-26 | 9.754,732743 | -0,51% |
| 2010-01-25 | 9.805,064145 | +0,12% |
| 2010-01-22 | 9.793,068371 | -0,09% |
| 2010-01-21 | 9.801,431641 | -0,01% |
| 2010-01-20 | 9.802,765544 | -0,37% |
| 2010-01-19 | 9.838,956126 | +0,04% |
| 2010-01-18 | 9.835,285208 | +0,70% |
| 2010-01-15 | 9.767,212173 | -0,68% |
| 2010-01-14 | 9.834,519936 | -0,01% |
| 2010-01-13 | 9.835,827695 | -0,06% |
| 2010-01-12 | 9.842,135458 | +0,12% |
| 2010-01-11 | 9.830,438424 | -0,32% |
| 2010-01-08 | 9.862,366507 | +0,32% |
| 2010-01-07 | 9.830,674265 | +0,56% |
| 2010-01-06 | 9.775,982027 | +0,22% |
| 2010-01-05 | 9.754,303221 | +0,19% |
| 2010-01-04 | 9.735,603823 | +0,10% |
| 2009-12-31 | 9.725,842074 | -0,16% |
| 2009-12-30 | 9.741,149846 | -0,13% |
| 2009-12-29 | 9.753,457618 | +0,44% |
| 2009-12-28 | 9.710,755832 | +0,38% |
| 2009-12-23 | 9.673,545910 | -0,20% |
| 2009-12-22 | 9.692,853567 | -0,14% |
| 2009-12-21 | 9.706,158721 | +0,06% |
| 2009-12-19 | 9.700,776536 | -0,15% |
| 2009-12-18 | 9.715,084193 | -0,14% |
| 2009-12-17 | 9.728,391851 | -0,28% |
| 2009-12-16 | 9.755,699508 | 0,00% |
| 2009-12-15 | 9.756,007165 | +0,19% |
| 2009-12-14 | 9.737,309818 | -0,07% |
| 2009-12-11 | 9.744,237796 | -0,57% |
| 2009-12-10 | 9.800,545450 | -0,20% |
| 2009-12-09 | 9.819,853107 | +0,08% |
| 2009-12-08 | 9.812,160767 | 0,00% |
| 2009-12-07 | 9.812,463418 | +0,77% |
| 2009-12-04 | 9.737,391395 | +0,19% |
| 2009-12-03 | 9.718,699053 | +0,43% |
| 2009-12-02 | 9.677,020168 | +0,60% |
| 2009-12-01 | 9.619,327835 | -1,13% |
| 2009-11-30 | 9.729,630520 | -0,35% |
| 2009-11-27 | 9.763,558503 | +0,32% |
| 2009-11-26 | 9.732,866169 | -0,43% |
| 2009-11-25 | 9.775,173839 | +0,22% |
| 2009-11-24 | 9.753,481281 | -0,29% |
| 2009-11-23 | 9.781,783280 | -0,18% |
| 2009-11-20 | 9.799,711043 | +0,07% |
| 2009-11-19 | 9.793,018485 | -0,19% |
| 2009-11-18 | 9.811,325921 | +0,30% |
| 2009-11-17 | 9.781,633363 | -0,03% |
| 2009-11-16 | 9.784,935365 | -0,16% |
| 2009-11-13 | 9.800,863128 | +0,49% |
| 2009-11-12 | 9.753,170567 | +0,27% |
| 2009-11-11 | 9.726,478009 | +0,36% |
| 2009-11-10 | 9.691,785451 | +0,43% |
| 2009-11-09 | 9.650,087450 | -0,22% |
| 2009-11-06 | 9.671,015210 | +0,38% |
| 2009-11-05 | 9.634,322652 | -0,35% |
| 2009-11-04 | 9.668,630092 | -0,28% |
| 2009-11-03 | 9.695,950980 | +0,82% |
| 2009-11-02 | 9.617,253021 | -0,53% |
| 2009-10-30 | 9.668,180793 | -0,84% |
| 2009-10-29 | 9.750,488247 | -0,49% |
| 2009-10-28 | 9.798,795699 | +0,12% |
| 2009-10-27 | 9.787,103153 | +0,41% |
| 2009-10-26 | 9.747,402485 | +0,14% |
| 2009-10-22 | 9.733,640420 | +0,17% |
| 2009-10-21 | 9.716,947874 | +0,31% |
| 2009-10-20 | 9.687,255098 | -0,41% |
| 2009-10-19 | 9.727,556459 | +0,47% |
| 2009-10-16 | 9.682,484009 | +0,40% |
| 2009-10-15 | 9.643,791235 | +0,28% |
| 2009-10-14 | 9.617,098464 | -0,06% |
| 2009-10-13 | 9.622,405691 | +0,24% |
| 2009-10-12 | 9.599,707054 | +0,12% |
| 2009-10-09 | 9.588,634601 | +0,32% |
| 2009-10-08 | 9.557,941830 | +0,48% |
| 2009-10-07 | 9.512,249057 | +0,02% |
| 2009-10-06 | 9.510,556286 | -0,86% |
| 2009-10-05 | 9.592,857649 | -0,28% |
| 2009-10-02 | 9.619,798655 | +0,13% |
| 2009-10-01 | 9.607,105898 | +0,47% |
| 2009-09-30 | 9.562,413139 | -0,49% |
| 2009-09-29 | 9.609,720155 | -0,39% |
| 2009-09-28 | 9.647,020887 | -0,66% |
| 2009-09-25 | 9.710,948227 | +0,03% |
| 2009-09-24 | 9.708,255245 | +0,37% |
| 2009-09-23 | 9.672,562264 | -0,34% |
| 2009-09-22 | 9.705,869280 | +0,31% |
| 2009-09-21 | 9.676,170012 | +0,60% |
| 2009-09-18 | 9.618,097351 | +0,58% |
| 2009-09-17 | 9.562,404367 | -0,03% |
| 2009-09-16 | 9.565,711385 | -0,62% |
| 2009-09-15 | 9.625,018404 | -0,04% |
| 2009-09-14 | 9.629,319138 | +0,59% |
| 2009-09-11 | 9.573,246475 | -0,33% |
| 2009-09-10 | 9.604,553494 | +0,55% |
| 2009-09-09 | 9.551,860510 | +0,66% |
| 2009-09-08 | 9.489,167528 | +0,03% |
| 2009-09-07 | 9.486,468260 | +0,14% |
| 2009-09-04 | 9.473,395597 | -0,53% |
| 2009-09-03 | 9.523,702615 | +0,40% |
| 2009-09-02 | 9.486,023092 | -0,27% |
| 2009-09-01 | 9.511,330128 | -0,02% |
| 2009-08-31 | 9.513,634036 | +0,06% |
| 2009-08-29 | 9.508,251232 | -0,40% |
| 2009-08-28 | 9.546,558268 | +0,32% |
| 2009-08-27 | 9.515,865303 | +0,14% |
| 2009-08-26 | 9.502,172339 | +0,56% |
| 2009-08-25 | 9.449,479149 | +0,10% |
| 2009-08-24 | 9.439,772567 | +0,31% |
| 2009-08-19 | 9.410,320017 | -0,91% |
| 2009-08-18 | 9.496,626830 | +0,14% |
| 2009-08-17 | 9.482,926945 | +0,59% |
| 2009-08-14 | 9.426,854076 | -0,64% |
| 2009-08-13 | 9.487,160889 | -0,05% |
| 2009-08-12 | 9.491,467700 | +0,61% |
| 2009-08-11 | 9.433,774513 | -0,30% |
| 2009-08-10 | 9.462,074628 | +0,56% |
| 2009-08-07 | 9.409,001759 | -0,17% |
| 2009-08-06 | 9.425,308572 | -0,12% |
| 2009-08-05 | 9.436,615385 | +0,16% |
| 2009-08-04 | 9.421,935612 | +0,68% |
| 2009-08-03 | 9.358,235789 | +0,38% |
| 2009-07-31 | 9.323,162942 | -0,28% |
| 2009-07-30 | 9.349,469775 | +0,37% |
| 2009-07-29 | 9.314,776610 | +0,41% |
| 2009-07-28 | 9.277,082997 | +0,34% |
| 2009-07-27 | 9.245,381845 | +0,51% |
| 2009-07-24 | 9.198,308555 | +0,05% |
| 2009-07-23 | 9.193,614942 | -0,29% |
| 2009-07-22 | 9.219,921332 | +1,08% |
| 2009-07-21 | 9.121,227724 | +0,22% |
| 2009-07-20 | 9.101,526572 | +0,23% |
| 2009-07-17 | 9.080,453280 | +0,28% |
| 2009-07-16 | 9.054,759669 | +0,56% |
| 2009-07-15 | 9.004,066059 | -0,47% |
| 2009-07-14 | 9.046,372448 | -0,03% |
| 2009-07-13 | 9.048,671299 | +0,11% |
| 2009-07-10 | 9.038,598004 | -0,22% |
| 2009-07-09 | 9.058,904394 | -0,10% |
| 2009-07-08 | 9.068,210783 | -0,16% |
| 2009-07-07 | 9.082,517173 | +0,05% |
| 2009-07-06 | 9.077,816021 | +0,11% |
| 2009-07-03 | 9.067,742731 | +0,23% |
| 2009-07-02 | 9.047,062579 | -0,15% |
| 2009-07-01 | 9.060,368991 | -0,04% |
| 2009-06-30 | 9.063,675402 | +0,26% |
| 2009-06-29 | 9.039,974321 | +0,50% |
| 2009-06-26 | 8.994,901056 | +0,44% |
| 2009-06-25 | 8.955,207465 | -0,24% |
| 2009-06-24 | 8.976,513879 | +0,10% |
| 2009-06-23 | 8.967,820293 | -0,05% |
| 2009-06-22 | 8.972,119212 | -0,44% |
| 2009-06-19 | 9.012,045942 | -0,04% |
| 2009-06-18 | 9.015,352354 | -0,49% |
| 2009-06-17 | 9.059,658768 | -0,44% |
| 2009-06-16 | 9.099,965182 | -0,18% |
| 2009-06-15 | 9.116,264101 | +0,21% |
| 2009-06-12 | 9.097,190831 | +1,15% |
| 2009-06-11 | 8.993,497245 | -0,14% |
| 2009-06-10 | 9.005,803659 | -0,19% |
| 2009-06-09 | 9.023,110070 | +0,21% |
| 2009-06-08 | 9.004,408987 | -0,32% |
| 2009-06-05 | 9.033,335722 | -0,04% |
| 2009-06-04 | 9.036,642136 | -0,16% |
| 2009-06-03 | 9.050,961984 | +0,40% |
| 2009-06-02 | 9.015,257249 | +0,21% |
| 2009-05-29 | 8.996,494164 | +0,65% |
| 2009-05-28 | 8.938,800602 | -0,12% |
| 2009-05-27 | 8.949,107036 | +0,01% |
| 2009-05-26 | 8.948,413475 | -0,49% |
| 2009-05-25 | 8.992,712464 | -0,31% |
| 2009-05-22 | 9.020,639221 | +0,11% |
| 2009-05-21 | 9.010,945657 | +0,54% |
| 2009-05-20 | 8.962,252096 | -0,03% |
| 2009-05-19 | 8.964,558532 | -0,07% |
| 2009-05-18 | 8.970,857524 | -0,74% |
| 2009-05-15 | 9.037,784279 | -0,27% |
| 2009-05-14 | 9.062,090717 | -0,06% |
| 2009-05-13 | 9.067,397153 | -0,25% |
| 2009-05-12 | 9.089,703592 | +0,52% |
| 2009-05-11 | 9.043,002577 | +0,64% |
| 2009-05-08 | 8.985,929336 | +0,24% |
| 2009-05-07 | 8.964,235772 | +0,56% |
| 2009-05-06 | 8.914,542211 | +0,47% |
| 2009-05-05 | 8.872,862034 | +1,00% |
| 2009-05-04 | 8.785,157395 | +0,20% |
| 2009-04-30 | 8.767,394337 | -0,05% |
| 2009-04-29 | 8.771,700795 | -0,38% |
| 2009-04-28 | 8.805,007255 | -0,26% |
| 2009-04-27 | 8.828,306316 | +0,54% |
| 2009-04-24 | 8.781,233095 | +0,01% |
| 2009-04-23 | 8.780,539556 | -0,47% |
| 2009-04-22 | 8.821,846014 | +0,01% |
| 2009-04-21 | 8.821,152474 | -0,07% |
| 2009-04-20 | 8.827,451533 | -0,07% |
| 2009-04-17 | 8.833,378311 | +0,17% |
| 2009-04-16 | 8.818,684772 | +0,25% |
| 2009-04-15 | 8.796,991232 | +0,26% |
| 2009-04-14 | 8.774,286593 | +1,03% |
| 2009-04-10 | 8.684,523533 | -0,40% |
| 2009-04-09 | 8.719,829993 | +0,10% |
| 2009-04-08 | 8.711,136451 | +0,10% |
| 2009-04-07 | 8.702,442909 | +0,62% |
| 2009-04-06 | 8.648,741970 | +1,04% |
| 2009-04-03 | 8.559,668751 | +0,23% |
| 2009-04-02 | 8.539,988670 | -0,50% |
| 2009-04-01 | 8.583,295151 | -0,73% |
| 2009-03-31 | 8.646,601633 | -0,15% |
| 2009-03-30 | 8.659,904440 | +0,06% |
| 2009-03-28 | 8.654,521086 | +0,43% |
| 2009-03-27 | 8.617,827566 | +0,07% |
| 2009-03-26 | 8.612,134051 | +0,29% |
| 2009-03-25 | 8.587,440536 | +0,56% |
| 2009-03-24 | 8.539,747018 | -0,04% |
| 2009-03-23 | 8.543,046150 | +0,05% |
| 2009-03-20 | 8.538,972953 | +0,09% |
| 2009-03-19 | 8.531,279436 | +0,22% |
| 2009-03-18 | 8.512,585921 | +0,23% |
| 2009-03-17 | 8.492,892406 | +0,55% |
| 2009-03-16 | 8.446,191538 | +0,48% |
| 2009-03-13 | 8.406,118339 | +0,27% |
| 2009-03-12 | 8.383,424824 | +0,13% |
| 2009-03-11 | 8.372,731304 | -0,72% |
| 2009-03-10 | 8.433,037786 | -0,19% |
| 2009-03-09 | 8.449,336918 | +0,01% |
| 2009-03-06 | 8.448,263724 | +0,08% |
| 2009-03-05 | 8.441,570206 | -0,36% |
| 2009-03-04 | 8.471,876689 | +0,21% |
| 2009-03-03 | 8.454,196610 | +0,15% |
| 2009-03-02 | 8.441,495803 | -0,06% |
| 2009-02-27 | 8.446,422629 | -0,13% |
| 2009-02-26 | 8.457,729133 | +0,38% |
| 2009-02-25 | 8.426,035638 | -0,18% |
| 2009-02-24 | 8.441,342142 | -0,07% |
| 2009-02-23 | 8.447,641338 | +0,06% |
| 2009-02-20 | 8.442,568161 | -0,66% |
| 2009-02-19 | 8.498,874663 | -0,69% |
| 2009-02-18 | 8.558,181168 | +0,10% |
| 2009-02-17 | 8.549,487675 | -0,06% |
| 2009-02-16 | 8.554,786868 | -0,41% |
| 2009-02-13 | 8.589,713690 | -0,20% |
| 2009-02-12 | 8.607,020197 | +0,32% |
| 2009-02-11 | 8.579,326702 | -0,09% |
| 2009-02-10 | 8.586,633204 | +0,29% |
| 2009-02-09 | 8.561,954422 | +0,40% |
| 2009-02-06 | 8.527,881243 | +0,07% |
| 2009-02-05 | 8.522,187743 | +0,48% |
| 2009-02-04 | 8.481,494240 | -0,98% |
| 2009-02-03 | 8.565,814046 | -0,54% |
| 2009-02-02 | 8.612,113680 | +0,30% |
| 2009-01-30 | 8.586,040647 | +0,02% |
| 2009-01-29 | 8.584,347298 | +0,02% |
| 2009-01-28 | 8.582,653950 | +0,07% |
| 2009-01-27 | 8.576,821713 | -0,21% |
| 2009-01-26 | 8.595,124278 | +0,05% |
| 2009-01-23 | 8.591,064459 | -0,11% |
| 2009-01-22 | 8.600,191785 | -0,14% |
| 2009-01-21 | 8.612,319109 | +0,11% |
| 2009-01-20 | 8.603,060678 | -0,63% |
| 2009-01-19 | 8.657,979489 | -0,43% |
| 2009-01-16 | 8.695,764695 | +0,50% |
| 2009-01-15 | 8.652,690515 | -0,92% |
| 2009-01-14 | 8.732,616332 | -0,18% |
| 2009-01-13 | 8.748,542149 | -0,36% |
| 2009-01-12 | 8.780,460775 | -0,93% |
| 2009-01-09 | 8.863,245418 | +0,25% |
| 2009-01-08 | 8.841,171238 | +0,07% |
| 2009-01-07 | 8.835,097055 | +0,35% |
| 2009-01-06 | 8.804,036225 | +4,12% |
| 2008-12-31 | 8.455,591287 | -0,03% |
| 2008-12-30 | 8.458,517131 | -3,38% |
| 2008-12-29 | 8.754,425120 | -0,02% |
| 2008-12-23 | 8.755,997832 | -0,30% |
| 2008-12-22 | 8.781,919712 | +0,05% |
| 2008-12-20 | 8.777,774767 | +0,36% |
| 2008-12-19 | 8.746,700415 | +0,29% |
| 2008-12-18 | 8.721,626059 | -0,01% |
| 2008-12-17 | 8.722,551702 | -0,03% |
| 2008-12-16 | 8.725,477351 | -0,56% |
| 2008-12-15 | 8.774,395457 | -0,04% |
| 2008-12-12 | 8.778,179927 | +0,86% |
| 2008-12-11 | 8.703,105573 | +0,22% |
| 2008-12-10 | 8.684,031221 | +0,42% |
| 2008-12-09 | 8.647,956664 | +0,69% |
| 2008-12-08 | 8.588,874174 | +0,26% |
| 2008-12-05 | 8.566,658450 | -0,17% |
| 2008-12-04 | 8.581,583900 | -0,72% |
| 2008-12-03 | 8.643,509343 | +0,09% |
| 2008-12-02 | 8.635,448246 | +0,88% |
| 2008-12-01 | 8.560,365854 | +0,01% |
| 2008-11-28 | 8.559,150159 | +0,46% |
| 2008-11-27 | 8.520,075634 | +0,91% |
| 2008-11-26 | 8.443,001111 | +0,44% |
| 2008-11-25 | 8.405,926392 | +0,85% |
| 2008-11-24 | 8.334,843400 | -0,01% |
| 2008-11-21 | 8.335,627510 | -0,46% |
| 2008-11-20 | 8.374,552791 | +0,12% |
| 2008-11-19 | 8.364,478070 | +0,02% |
| 2008-11-18 | 8.362,403351 | +0,42% |
| 2008-11-17 | 8.327,320364 | -1,05% |
| 2008-11-14 | 8.416,104472 | -0,14% |
| 2008-11-13 | 8.428,029753 | -0,61% |
| 2008-11-12 | 8.479,955032 | -5,24% |
| 2008-11-11 | 8.948,880311 | +0,02% |
| 2008-11-10 | 8.946,797323 | +0,07% |
| 2008-11-07 | 8.940,581433 | +0,02% |
| 2008-11-06 | 8.938,506710 | -0,32% |
| 2008-11-05 | 8.967,431993 | +0,03% |
| 2008-11-04 | 8.964,370677 | +0,08% |
| 2008-11-03 | 8.957,287766 | +2,93% |
| 2008-10-31 | 8.702,071902 | +1,03% |
| 2008-10-30 | 8.612,997206 | +0,26% |
| 2008-10-29 | 8.590,922511 | -2,25% |
| 2008-10-28 | 8.788,847819 | -2,31% |
| 2008-10-27 | 8.996,756691 | -0,14% |
| 2008-10-22 | 9.009,400831 | +0,44% |
| 2008-10-21 | 8.970,327309 | -0,03% |
| 2008-10-20 | 8.973,250855 | +0,05% |
| 2008-10-18 | 8.969,106747 | -2,23% |
| 2008-10-17 | 9.174,033228 | -0,03% |
| 2008-10-16 | 9.176,959708 | +1,16% |
| 2008-10-15 | 9.071,886186 | +0,73% |
| 2008-10-14 | 9.005,812666 | -1,17% |
| 2008-10-13 | 9.112,733281 | +0,72% |
| 2008-10-10 | 9.047,518587 | -0,81% |
| 2008-10-09 | 9.121,445065 | -0,52% |
| 2008-10-08 | 9.169,371548 | -0,93% |
| 2008-10-07 | 9.255,298026 | -0,10% |
| 2008-10-06 | 9.264,218636 | +0,07% |
| 2008-10-03 | 9.258,003945 | +0,12% |
| 2008-10-02 | 9.246,943883 | -0,69% |
| 2008-10-01 | 9.310,870378 | -0,52% |
| 2008-09-30 | 9.359,796871 | -0,12% |
| 2008-09-29 | 9.370,717535 | +0,02% |
| 2008-09-26 | 9.368,502856 | +0,17% |
| 2008-09-25 | 9.352,429348 | -0,49% |
| 2008-09-24 | 9.398,355843 | +0,95% |
| 2008-09-23 | 9.310,282343 | +2,20% |
| 2008-09-22 | 9.110,202997 | -0,50% |
| 2008-09-19 | 9.155,988321 | +0,02% |
| 2008-09-18 | 9.153,914816 | -1,70% |
| 2008-09-17 | 9.311,841313 | +0,39% |
| 2008-09-16 | 9.275,767805 | +0,36% |
| 2008-09-15 | 9.242,688464 | -0,44% |
| 2008-09-12 | 9.283,473785 | -0,10% |
| 2008-09-11 | 9.292,400285 | -0,43% |
| 2008-09-10 | 9.332,326778 | +1,16% |
| 2008-09-09 | 9.225,253273 | -0,70% |
| 2008-09-08 | 9.290,173932 | -0,39% |
| 2008-09-05 | 9.326,959255 | -0,13% |
| 2008-09-04 | 9.338,885750 | -0,10% |
| 2008-09-03 | 9.347,812243 | -0,71% |
| 2008-09-02 | 9.414,752199 | +0,46% |
| 2008-09-01 | 9.371,672906 | -0,51% |
| 2008-08-29 | 9.419,458242 | +0,20% |
| 2008-08-28 | 9.400,384757 | -0,25% |
| 2008-08-27 | 9.424,311269 | +0,81% |
| 2008-08-26 | 9.348,237776 | +0,00% |
| 2008-08-25 | 9.348,158484 | -0,65% |
| 2008-08-22 | 9.408,943822 | -0,69% |
| 2008-08-21 | 9.473,867432 | +0,06% |
| 2008-08-19 | 9.467,723358 | -0,12% |
| 2008-08-18 | 9.479,423165 | -0,04% |
| 2008-08-15 | 9.483,519402 | -0,75% |
| 2008-08-14 | 9.555,445912 | -0,12% |
| 2008-08-13 | 9.567,372424 | -0,25% |
| 2008-08-12 | 9.591,298936 | +0,45% |
| 2008-08-11 | 9.548,219639 | +0,42% |
| 2008-08-08 | 9.508,004980 | +0,65% |
| 2008-08-07 | 9.446,931489 | +0,02% |
| 2008-08-06 | 9.444,858001 | -0,32% |
| 2008-08-05 | 9.474,784514 | +0,02% |
| 2008-08-04 | 9.472,718677 | +0,06% |
| 2008-08-01 | 9.467,504030 | +0,77% |
| 2008-07-31 | 9.395,430559 | -0,92% |
| 2008-07-30 | 9.482,357086 | -0,03% |
| 2008-07-29 | 9.485,283613 | -0,83% |
| 2008-07-28 | 9.564,204365 | +0,87% |
| 2008-07-25 | 9.481,989720 | +0,54% |
| 2008-07-24 | 9.430,916249 | +0,17% |
| 2008-07-23 | 9.414,842774 | +0,90% |
| 2008-07-22 | 9.330,769303 | +0,13% |
| 2008-07-21 | 9.318,690057 | +1,13% |
| 2008-07-18 | 9.214,475410 | -0,42% |
| 2008-07-17 | 9.253,401937 | -0,99% |
| 2008-07-16 | 9.346,328461 | -0,33% |
| 2008-07-15 | 9.377,254991 | +0,13% |
| 2008-07-14 | 9.365,175743 | +0,49% |
| 2008-07-11 | 9.319,961098 | +0,63% |
| 2008-07-10 | 9.261,887622 | -0,97% |
| 2008-07-09 | 9.352,814154 | +0,85% |
| 2008-07-08 | 9.273,740681 | +0,17% |
| 2008-07-07 | 9.257,661430 | -0,71% |
| 2008-07-04 | 9.323,452905 | -0,46% |
| 2008-07-03 | 9.366,379432 | +0,06% |
| 2008-07-02 | 9.360,312074 | -0,20% |
| 2008-07-01 | 9.379,238615 | -1,10% |
| 2008-06-30 | 9.483,159416 | +0,04% |
| 2008-06-27 | 9.478,944786 | +0,18% |
| 2008-06-26 | 9.461,871328 | -0,36% |
| 2008-06-25 | 9.495,797869 | -0,15% |
| 2008-06-24 | 9.509,724416 | -0,67% |
| 2008-06-23 | 9.573,645211 | -1,39% |
| 2008-06-20 | 9.708,430584 | +0,92% |
| 2008-06-19 | 9.620,357125 | -0,07% |
| 2008-06-18 | 9.627,283669 | +0,96% |
| 2008-06-17 | 9.536,210208 | -0,10% |
| 2008-06-16 | 9.546,131009 | -1,27% |
| 2008-06-13 | 9.668,916379 | +0,63% |
| 2008-06-12 | 9.608,842923 | -0,99% |
| 2008-06-11 | 9.704,769465 | -1,10% |
| 2008-06-10 | 9.812,696008 | -0,32% |
| 2008-06-09 | 9.844,616807 | -0,03% |
| 2008-06-06 | 9.847,402179 | -0,90% |
| 2008-06-05 | 9.937,334836 | +0,02% |
| 2008-06-04 | 9.935,261377 | +0,64% |
| 2008-06-03 | 9.872,194019 | +0,62% |
| 2008-06-02 | 9.811,114864 | +1,25% |
| 2008-05-30 | 9.689,900254 | -0,21% |
| 2008-05-29 | 9.709,826807 | +0,52% |
| 2008-05-28 | 9.659,753368 | -1,25% |
| 2008-05-27 | 9.781,680022 | -0,58% |
| 2008-05-26 | 9.838,601151 | -0,19% |
| 2008-05-23 | 9.857,386634 | -0,36% |
| 2008-05-22 | 9.893,313285 | -0,61% |
| 2008-05-21 | 9.954,239939 | +0,37% |
| 2008-05-20 | 9.917,166591 | -0,20% |
| 2008-05-19 | 9.937,087724 | +0,45% |
| 2008-05-16 | 9.892,873202 | +0,15% |
| 2008-05-15 | 9.877,799856 | +1,17% |
| 2008-05-14 | 9.763,726510 | -1,04% |
| 2008-05-13 | 9.866,644879 | -0,80% |
| 2008-05-09 | 9.946,359775 | -0,41% |
| 2008-05-08 | 9.987,292545 | +0,05% |
| 2008-05-07 | 9.982,219196 | +0,06% |
| 2008-05-06 | 9.976,145216 | +0,97% |
| 2008-05-05 | 9.880,061373 | -0,02% |
| 2008-04-30 | 9.881,705792 | +0,20% |
| 2008-04-29 | 9.861,632553 | +0,45% |
| 2008-04-28 | 9.817,556667 | +0,04% |
| 2008-04-26 | 9.813,412841 | +0,37% |
| 2008-04-25 | 9.777,339607 | +0,12% |
| 2008-04-24 | 9.765,266367 | -0,11% |
| 2008-04-23 | 9.776,193128 | +1,30% |
| 2008-04-22 | 9.651,119893 | -0,05% |
| 2008-04-21 | 9.656,041352 | +0,93% |
| 2008-04-18 | 9.566,826942 | +0,35% |
| 2008-04-17 | 9.533,753704 | +0,06% |
| 2008-04-16 | 9.527,680470 | -1,31% |
| 2008-04-15 | 9.654,607229 | +0,93% |
| 2008-04-14 | 9.565,528686 | +0,13% |
| 2008-04-11 | 9.553,314279 | -0,73% |
| 2008-04-10 | 9.623,241043 | -0,15% |
| 2008-04-09 | 9.638,167805 | +0,73% |
| 2008-04-08 | 9.568,094564 | +0,56% |
| 2008-04-07 | 9.515,016030 | +0,03% |
| 2008-04-04 | 9.511,813853 | +2,23% |
| 2008-04-03 | 9.304,740615 | -2,36% |
| 2008-04-02 | 9.529,667371 | +0,01% |
| 2008-04-01 | 9.528,616362 | +1,01% |
| 2008-03-31 | 9.433,538410 | +0,40% |
| 2008-03-28 | 9.396,324199 | +0,08% |
| 2008-03-27 | 9.389,251159 | +1,93% |
| 2008-03-26 | 9.211,178119 | -1,74% |
| 2008-03-25 | 9.374,097713 | -0,61% |
| 2008-03-21 | 9.431,812913 | +2,97% |
| 2008-03-20 | 9.159,739876 | -4,23% |
| 2008-03-19 | 9.564,666833 | +0,02% |
| 2008-03-18 | 9.562,593793 | +0,02% |
| 2008-03-17 | 9.560,515844 | +0,07% |
| 2008-03-14 | 9.554,301633 | +0,02% |
| 2008-03-13 | 9.552,228590 | +0,02% |
| 2008-03-12 | 9.550,155550 | +0,02% |
| 2008-03-11 | 9.548,082510 | +0,02% |
| 2008-03-10 | 9.546,004559 | +0,07% |
| 2008-03-07 | 9.539,790345 | +0,02% |
| 2008-03-06 | 9.537,717307 | +0,02% |
| 2008-03-05 | 9.535,644267 | +0,02% |
| 2008-03-04 | 9.533,571119 | +0,02% |
| 2008-03-03 | 9.531,493327 | +0,07% |
| 2008-02-29 | 9.525,279167 | +0,02% |
| 2008-02-28 | 9.523,206178 | +0,02% |
| 2008-02-27 | 9.521,133189 | +0,02% |
| 2008-02-26 | 9.519,060201 | +0,09% |
| 2008-02-25 | 9.510,768244 | +0,00% |
| 2008-02-22 | 9.510,768244 | +0,02% |
| 2008-02-21 | 9.508,695257 | +0,02% |
| 2008-02-20 | 9.506,622266 | +0,02% |
| 2008-02-19 | 9.504,549277 | +0,02% |
| 2008-02-18 | 9.502,471483 | +0,07% |
| 2008-02-15 | 9.496,257325 | -0,64% |
| 2008-02-14 | 9.557,184334 | +0,44% |
| 2008-02-13 | 9.515,111345 | -2,75% |
| 2008-02-12 | 9.784,038359 | -0,56% |
| 2008-02-11 | 9.838,960562 | +0,86% |
| 2008-02-08 | 9.754,746402 | +0,02% |
| 2008-02-07 | 9.752,673413 | +0,02% |
| 2008-02-06 | 9.750,600424 | +0,02% |
| 2008-02-05 | 9.748,473267 | +0,02% |
| 2008-02-04 | 9.746,482546 | +0,06% |
| 2008-02-01 | 9.740,219509 | +0,02% |
| 2008-01-31 | 9.738,097645 | +0,02% |
| 2008-01-30 | 9.735,975777 | +0,02% |
| 2008-01-29 | 9.733,853917 | +0,02% |
| 2008-01-28 | 9.731,629490 | +0,06% |
| 2008-01-25 | 9.725,366453 | +0,02% |
| 2008-01-24 | 9.723,244471 | -2,97% |
| 2008-01-23 | 10.021,323538 | +0,02% |
| 2008-01-22 | 10.019,257408 | +0,02% |
| 2008-01-21 | 10.017,191163 | +0,06% |
| 2008-01-18 | 10.011,256349 | – |