Aktuális árfolyam
11.071,0036
2013-10-29
Eszközérték
448 M
Forint
Hozam (Összes)
+0,65%
Évesített hozam (CAGR)
+0,23%
Maximum ár
11.365,9897
Minimum ár
10.389,8426
Volatilitás
6,74%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2013-10-29 | 11.071,003636 | +0,01% |
| 2013-10-25 | 11.070,219896 | +0,01% |
| 2013-10-24 | 11.069,033402 | +0,01% |
| 2013-10-22 | 11.068,361335 | +0,00% |
| 2013-10-21 | 11.068,073926 | +0,01% |
| 2013-10-18 | 11.067,104767 | +0,00% |
| 2013-10-17 | 11.066,819070 | +0,00% |
| 2013-10-16 | 11.066,553090 | +0,00% |
| 2013-10-15 | 11.066,306013 | +0,00% |
| 2013-10-14 | 11.066,055564 | +0,01% |
| 2013-10-11 | 11.065,152169 | +0,00% |
| 2013-10-10 | 11.064,952291 | +0,00% |
| 2013-10-09 | 11.064,723073 | +0,00% |
| 2013-10-08 | 11.064,556641 | +0,00% |
| 2013-10-07 | 11.064,384089 | +0,01% |
| 2013-10-04 | 11.063,565349 | +0,00% |
| 2013-10-03 | 11.063,350813 | +0,00% |
| 2013-10-02 | 11.063,227091 | +0,00% |
| 2013-10-01 | 11.063,024988 | 0,00% |
| 2013-09-30 | 11.063,052898 | +0,01% |
| 2013-09-27 | 11.062,308501 | +0,00% |
| 2013-09-26 | 11.062,271077 | +0,00% |
| 2013-09-25 | 11.062,108621 | +0,00% |
| 2013-09-24 | 11.061,706682 | +0,02% |
| 2013-09-23 | 11.059,529364 | +0,01% |
| 2013-09-20 | 11.058,581760 | +0,00% |
| 2013-09-19 | 11.058,126413 | +0,00% |
| 2013-09-18 | 11.057,852856 | -0,01% |
| 2013-09-17 | 11.058,750807 | +0,00% |
| 2013-09-16 | 11.058,576598 | +0,11% |
| 2013-09-04 | 11.046,247461 | +0,04% |
| 2013-08-30 | 11.041,318039 | +0,10% |
| 2013-08-21 | 11.030,436605 | +0,05% |
| 2013-08-16 | 11.024,965725 | +0,09% |
| 2013-08-07 | 11.015,169723 | +0,07% |
| 2013-07-31 | 11.007,578003 | +0,07% |
| 2013-07-24 | 11.000,042168 | +0,11% |
| 2013-07-16 | 10.988,423915 | +0,07% |
| 2013-07-10 | 10.981,226660 | +0,07% |
| 2013-07-03 | 10.973,106224 | +0,07% |
| 2013-06-28 | 10.965,718250 | +0,13% |
| 2013-06-19 | 10.951,568202 | +0,06% |
| 2013-06-14 | 10.945,390978 | +0,10% |
| 2013-06-05 | 10.934,717599 | +0,05% |
| 2013-05-31 | 10.928,830960 | +0,14% |
| 2013-05-22 | 10.913,176581 | +0,07% |
| 2013-05-16 | 10.905,518256 | +0,07% |
| 2013-05-08 | 10.898,405730 | +0,09% |
| 2013-04-30 | 10.888,649842 | +0,08% |
| 2013-04-24 | 10.879,564464 | +0,18% |
| 2013-04-16 | 10.860,143435 | +0,05% |
| 2013-04-10 | 10.854,554621 | +0,09% |
| 2013-04-03 | 10.844,924183 | +0,06% |
| 2013-03-29 | 10.838,020846 | +0,03% |
| 2013-03-20 | 10.834,826231 | +0,08% |
| 2013-03-14 | 10.826,410963 | -0,02% |
| 2013-03-06 | 10.828,402223 | +0,09% |
| 2013-02-28 | 10.818,719449 | +0,09% |
| 2013-02-20 | 10.808,843912 | +0,07% |
| 2013-02-15 | 10.801,296784 | -0,95% |
| 2013-02-06 | 10.905,081617 | +0,22% |
| 2013-01-31 | 10.881,340746 | -0,22% |
| 2013-01-23 | 10.905,060664 | +0,09% |
| 2013-01-16 | 10.894,891192 | -0,23% |
| 2013-01-09 | 10.920,190126 | +0,14% |
| 2013-01-02 | 10.904,985821 | +0,07% |
| 2012-12-28 | 10.897,355989 | -0,82% |
| 2012-12-19 | 10.987,535034 | -1,27% |
| 2012-12-13 | 11.129,128539 | +0,12% |
| 2012-12-05 | 11.115,696984 | +0,07% |
| 2012-11-30 | 11.107,765215 | +1,31% |
| 2012-11-21 | 10.964,150322 | +0,08% |
| 2012-11-16 | 10.955,119435 | -1,13% |
| 2012-11-07 | 11.079,926136 | +0,12% |
| 2012-10-31 | 11.066,768902 | +0,69% |
| 2012-10-24 | 10.990,577425 | +0,09% |
| 2012-10-19 | 10.981,183126 | +0,04% |
| 2012-10-18 | 10.976,444645 | +0,04% |
| 2012-10-17 | 10.972,446462 | +0,05% |
| 2012-10-16 | 10.967,253563 | -1,27% |
| 2012-10-15 | 11.108,086162 | +0,09% |
| 2012-10-12 | 11.097,562032 | +0,02% |
| 2012-10-11 | 11.095,112061 | +0,02% |
| 2012-10-10 | 11.093,226248 | +0,02% |
| 2012-10-09 | 11.090,466927 | +0,02% |
| 2012-10-08 | 11.088,293565 | +0,05% |
| 2012-10-05 | 11.082,912219 | +0,02% |
| 2012-10-04 | 11.080,926449 | +0,02% |
| 2012-10-03 | 11.078,299489 | +0,02% |
| 2012-10-02 | 11.076,369277 | +0,02% |
| 2012-10-01 | 11.074,450189 | +0,04% |
| 2012-09-28 | 11.070,108565 | -2,60% |
| 2012-09-27 | 11.365,989652 | +0,17% |
| 2012-09-26 | 11.346,158531 | +0,02% |
| 2012-09-25 | 11.344,360546 | +0,02% |
| 2012-09-24 | 11.342,573407 | +0,05% |
| 2012-09-21 | 11.337,201058 | +0,02% |
| 2012-09-20 | 11.334,496222 | +0,02% |
| 2012-09-19 | 11.331,780404 | +0,02% |
| 2012-09-18 | 11.329,064518 | +0,02% |
| 2012-09-17 | 11.326,348753 | +0,06% |
| 2012-09-14 | 11.320,036881 | +0,75% |
| 2012-09-13 | 11.235,490707 | +0,02% |
| 2012-09-12 | 11.232,752737 | +0,02% |
| 2012-09-11 | 11.230,954497 | +0,02% |
| 2012-09-10 | 11.229,156224 | +0,05% |
| 2012-09-07 | 11.223,981411 | +0,02% |
| 2012-09-06 | 11.222,138467 | +0,02% |
| 2012-09-05 | 11.220,317638 | +0,02% |
| 2012-09-04 | 11.218,496722 | +0,02% |
| 2012-09-03 | 11.216,609524 | +0,05% |
| 2012-08-31 | 11.211,192098 | -0,73% |
| 2012-08-30 | 11.293,590312 | +0,20% |
| 2012-08-29 | 11.270,817610 | +0,01% |
| 2012-08-28 | 11.269,151540 | +0,01% |
| 2012-08-27 | 11.267,916464 | +0,05% |
| 2012-08-24 | 11.262,717644 | +0,02% |
| 2012-08-23 | 11.260,995904 | +0,02% |
| 2012-08-22 | 11.259,285403 | +0,02% |
| 2012-08-21 | 11.256,999969 | +0,06% |
| 2012-08-17 | 11.249,693816 | +0,01% |
| 2012-08-16 | 11.248,071971 | +0,45% |
| 2012-08-15 | 11.197,800787 | +0,01% |
| 2012-08-14 | 11.196,621176 | +0,02% |
| 2012-08-13 | 11.194,236376 | +0,05% |
| 2012-08-10 | 11.189,182588 | +0,02% |
| 2012-08-09 | 11.187,262066 | +0,01% |
| 2012-08-08 | 11.186,126567 | +0,01% |
| 2012-08-07 | 11.184,526728 | +0,01% |
| 2012-08-06 | 11.183,092301 | +0,04% |
| 2012-08-03 | 11.178,910399 | +0,03% |
| 2012-08-02 | 11.175,209107 | +0,02% |
| 2012-08-01 | 11.172,624984 | +0,02% |
| 2012-07-31 | 11.170,549563 | +1,07% |
| 2012-07-30 | 11.052,522809 | +0,06% |
| 2012-07-27 | 11.046,229510 | +0,02% |
| 2012-07-26 | 11.043,677794 | 0,00% |
| 2012-07-25 | 11.044,186805 | +0,02% |
| 2012-07-24 | 11.041,577476 | 0,00% |
| 2012-07-23 | 11.041,622352 | +0,06% |
| 2012-07-20 | 11.034,895557 | +0,03% |
| 2012-07-19 | 11.031,924203 | +0,01% |
| 2012-07-18 | 11.030,655733 | +0,03% |
| 2012-07-17 | 11.027,319683 | +0,03% |
| 2012-07-16 | 11.024,481163 | +2,69% |
| 2012-07-13 | 10.735,844944 | +0,04% |
| 2012-07-12 | 10.732,066597 | +0,01% |
| 2012-07-11 | 10.730,510667 | +0,02% |
| 2012-07-10 | 10.728,512509 | +0,02% |
| 2012-07-09 | 10.726,757558 | +0,05% |
| 2012-07-06 | 10.721,768073 | 0,00% |
| 2012-07-05 | 10.721,859220 | +0,02% |
| 2012-07-04 | 10.720,192338 | +0,01% |
| 2012-07-03 | 10.719,575958 | +0,02% |
| 2012-07-02 | 10.717,909214 | +1,77% |
| 2012-06-29 | 10.531,369681 | +0,02% |
| 2012-06-28 | 10.529,349151 | +0,02% |
| 2012-06-27 | 10.527,007961 | +0,04% |
| 2012-06-26 | 10.523,284692 | 0,00% |
| 2012-06-25 | 10.523,486523 | +0,04% |
| 2012-06-22 | 10.519,525506 | +0,04% |
| 2012-06-21 | 10.514,818146 | +0,05% |
| 2012-06-20 | 10.509,403024 | +0,05% |
| 2012-06-19 | 10.504,651264 | +0,05% |
| 2012-06-18 | 10.499,490405 | +0,06% |
| 2012-06-15 | 10.493,638216 | -0,22% |
| 2012-06-14 | 10.517,103084 | +0,01% |
| 2012-06-13 | 10.515,592349 | +0,03% |
| 2012-06-12 | 10.512,233538 | +0,05% |
| 2012-06-11 | 10.506,762907 | +0,03% |
| 2012-06-08 | 10.503,928621 | +0,04% |
| 2012-06-07 | 10.499,696287 | +0,04% |
| 2012-06-06 | 10.495,496758 | +0,04% |
| 2012-06-05 | 10.491,241993 | +0,00% |
| 2012-06-04 | 10.491,022894 | +0,03% |
| 2012-06-01 | 10.487,568394 | -1,08% |
| 2012-05-31 | 10.602,272392 | +0,01% |
| 2012-05-30 | 10.601,378948 | +0,02% |
| 2012-05-29 | 10.599,501402 | +0,09% |
| 2012-05-25 | 10.589,823896 | 0,00% |
| 2012-05-24 | 10.589,936396 | -0,05% |
| 2012-05-23 | 10.594,913779 | +0,03% |
| 2012-05-22 | 10.591,288983 | +0,06% |
| 2012-05-21 | 10.585,430720 | +0,01% |
| 2012-05-18 | 10.584,661857 | +0,03% |
| 2012-05-17 | 10.581,954878 | -0,05% |
| 2012-05-16 | 10.587,717390 | +0,04% |
| 2012-05-15 | 10.583,285756 | 0,00% |
| 2012-05-14 | 10.583,343133 | +0,04% |
| 2012-05-11 | 10.579,258526 | +0,03% |
| 2012-05-10 | 10.576,529651 | 0,00% |
| 2012-05-09 | 10.576,697591 | +0,02% |
| 2012-05-08 | 10.575,096510 | +0,01% |
| 2012-05-07 | 10.574,246880 | +0,04% |
| 2012-05-04 | 10.570,282760 | +0,03% |
| 2012-05-03 | 10.567,487147 | +0,10% |
| 2012-05-02 | 10.557,239155 | -0,02% |
| 2012-04-27 | 10.559,380424 | +0,19% |
| 2012-04-26 | 10.539,811426 | +0,13% |
| 2012-04-25 | 10.525,681750 | 0,00% |
| 2012-04-24 | 10.526,025109 | +0,00% |
| 2012-04-23 | 10.525,583820 | +0,03% |
| 2012-04-21 | 10.521,993037 | +0,03% |
| 2012-04-20 | 10.519,307662 | +0,01% |
| 2012-04-19 | 10.518,435496 | +0,04% |
| 2012-04-18 | 10.514,367723 | +0,05% |
| 2012-04-17 | 10.509,348897 | +0,04% |
| 2012-04-16 | 10.505,612642 | +0,05% |
| 2012-04-13 | 10.500,684094 | +0,04% |
| 2012-04-12 | 10.496,970022 | -0,05% |
| 2012-04-11 | 10.501,803284 | +0,01% |
| 2012-04-10 | 10.501,229879 | +0,05% |
| 2012-04-06 | 10.495,641649 | -0,01% |
| 2012-04-05 | 10.496,494194 | +0,04% |
| 2012-04-04 | 10.491,973300 | +0,02% |
| 2012-04-03 | 10.490,039691 | +0,06% |
| 2012-04-02 | 10.484,247309 | -0,01% |
| 2012-03-30 | 10.485,390230 | -1,22% |
| 2012-03-29 | 10.615,274231 | +0,02% |
| 2012-03-28 | 10.613,454669 | +0,04% |
| 2012-03-27 | 10.609,210227 | +0,02% |
| 2012-03-26 | 10.607,342972 | +0,09% |
| 2012-03-23 | 10.597,860337 | +0,00% |
| 2012-03-22 | 10.597,751097 | -0,03% |
| 2012-03-21 | 10.601,146874 | +0,03% |
| 2012-03-20 | 10.597,764842 | -0,02% |
| 2012-03-19 | 10.599,734238 | -0,52% |
| 2012-03-14 | 10.654,725670 | 0,00% |
| 2012-03-13 | 10.654,749128 | +0,02% |
| 2012-03-12 | 10.652,152184 | +0,08% |
| 2012-03-09 | 10.643,852762 | +0,03% |
| 2012-03-08 | 10.640,216479 | +0,02% |
| 2012-03-07 | 10.638,537248 | -0,02% |
| 2012-03-06 | 10.640,683293 | -0,07% |
| 2012-03-05 | 10.648,081236 | +0,16% |
| 2012-03-02 | 10.631,090247 | +0,01% |
| 2012-03-01 | 10.629,499106 | +0,12% |
| 2012-02-29 | 10.616,508543 | +0,50% |
| 2012-02-28 | 10.563,448547 | -0,06% |
| 2012-02-27 | 10.569,597057 | +0,01% |
| 2012-02-24 | 10.568,638227 | +0,00% |
| 2012-02-23 | 10.568,550570 | -0,03% |
| 2012-02-22 | 10.571,933835 | +0,07% |
| 2012-02-21 | 10.564,790876 | +0,07% |
| 2012-02-20 | 10.557,890964 | +0,15% |
| 2012-02-17 | 10.542,033552 | +0,00% |
| 2012-02-16 | 10.541,746070 | -0,35% |
| 2012-02-15 | 10.578,831078 | -0,04% |
| 2012-02-14 | 10.583,044659 | +0,00% |
| 2012-02-13 | 10.582,548082 | +0,05% |
| 2012-02-10 | 10.577,188464 | -0,01% |
| 2012-02-09 | 10.578,759428 | +0,15% |
| 2012-02-08 | 10.562,860963 | +0,07% |
| 2012-02-07 | 10.555,929075 | -0,02% |
| 2012-02-06 | 10.557,521873 | +0,11% |
| 2012-02-03 | 10.546,102206 | +0,06% |
| 2012-02-02 | 10.539,601464 | +0,25% |
| 2012-02-01 | 10.513,430869 | +0,03% |
| 2012-01-31 | 10.510,302375 | 0,00% |
| 2012-01-30 | 10.510,822561 | -0,01% |
| 2012-01-27 | 10.511,487748 | +0,10% |
| 2012-01-26 | 10.501,448984 | +0,29% |
| 2012-01-25 | 10.471,220835 | +0,09% |
| 2012-01-24 | 10.462,254661 | +0,04% |
| 2012-01-23 | 10.458,396742 | +0,02% |
| 2012-01-20 | 10.456,387011 | +0,12% |
| 2012-01-19 | 10.443,528903 | +0,17% |
| 2012-01-18 | 10.425,385725 | -0,03% |
| 2012-01-17 | 10.428,670377 | -1,14% |
| 2012-01-16 | 10.549,056201 | -0,01% |
| 2012-01-13 | 10.549,688927 | +0,01% |
| 2012-01-12 | 10.548,407183 | +0,22% |
| 2012-01-11 | 10.525,553840 | -0,09% |
| 2012-01-10 | 10.534,532650 | +0,03% |
| 2012-01-09 | 10.530,940005 | +0,43% |
| 2012-01-06 | 10.485,432006 | -0,46% |
| 2012-01-05 | 10.533,871692 | -0,34% |
| 2012-01-04 | 10.570,126948 | -0,17% |
| 2012-01-03 | 10.588,061310 | +0,08% |
| 2012-01-02 | 10.579,216425 | -0,06% |
| 2011-12-30 | 10.585,343257 | +1,76% |
| 2011-12-29 | 10.402,610182 | +0,02% |
| 2011-12-28 | 10.400,841624 | +0,01% |
| 2011-12-27 | 10.399,316315 | +0,09% |
| 2011-12-23 | 10.389,842648 | -0,13% |
| 2011-12-22 | 10.403,155349 | +0,08% |
| 2011-12-21 | 10.394,609050 | +0,01% |
| 2011-12-20 | 10.393,416473 | -0,06% |
| 2011-12-19 | 10.399,266975 | +0,08% |
| 2011-12-16 | 10.390,957013 | -0,57% |
| 2011-12-15 | 10.450,067522 | +0,02% |
| 2011-12-14 | 10.448,311070 | -0,01% |
| 2011-12-13 | 10.449,738941 | +0,13% |
| 2011-12-12 | 10.435,720645 | -0,21% |
| 2011-12-09 | 10.457,330080 | -0,10% |
| 2011-12-08 | 10.467,304762 | +0,04% |
| 2011-12-07 | 10.463,502841 | +0,16% |
| 2011-12-06 | 10.446,410436 | +0,13% |
| 2011-12-05 | 10.432,800889 | +0,13% |
| 2011-12-02 | 10.419,437017 | +0,23% |
| 2011-12-01 | 10.395,920677 | -0,11% |
| 2011-11-30 | 10.407,509304 | -2,22% |
| 2011-11-29 | 10.643,350169 | +0,14% |
| 2011-11-28 | 10.628,381518 | -0,54% |
| 2011-11-25 | 10.685,705555 | -0,13% |
| 2011-11-24 | 10.699,937550 | -0,07% |
| 2011-11-23 | 10.707,679239 | +0,01% |
| 2011-11-22 | 10.706,454020 | +0,07% |
| 2011-11-21 | 10.699,014964 | +0,41% |
| 2011-11-18 | 10.655,712125 | -0,05% |
| 2011-11-17 | 10.661,165085 | -1,19% |
| 2011-11-16 | 10.789,756066 | -0,13% |
| 2011-11-15 | 10.803,479338 | -0,13% |
| 2011-11-14 | 10.817,832844 | -0,16% |
| 2011-11-11 | 10.835,032037 | -0,03% |
| 2011-11-10 | 10.838,538913 | -0,09% |
| 2011-11-09 | 10.848,502900 | +0,03% |
| 2011-11-08 | 10.845,353902 | +0,02% |
| 2011-11-07 | 10.843,055956 | -0,02% |
| 2011-11-04 | 10.844,742002 | -0,06% |
| 2011-11-03 | 10.850,923667 | -0,33% |
| 2011-11-02 | 10.887,357019 | +0,60% |
| 2011-10-28 | 10.822,507885 | -0,06% |
| 2011-10-27 | 10.829,066352 | +0,04% |
| 2011-10-26 | 10.824,689725 | +0,05% |
| 2011-10-25 | 10.819,141139 | -0,57% |
| 2011-10-24 | 10.881,557874 | +0,72% |
| 2011-10-21 | 10.804,056164 | -0,22% |
| 2011-10-20 | 10.828,017779 | +0,08% |
| 2011-10-19 | 10.819,318019 | -0,18% |
| 2011-10-18 | 10.839,134819 | +0,11% |
| 2011-10-17 | 10.827,327950 | -0,09% |
| 2011-10-14 | 10.837,372296 | +0,30% |
| 2011-10-13 | 10.804,646189 | 0,00% |
| 2011-10-12 | 10.804,725196 | +0,13% |
| 2011-10-11 | 10.791,204528 | +0,08% |
| 2011-10-10 | 10.782,073359 | +0,11% |
| 2011-10-07 | 10.770,136156 | +0,37% |
| 2011-10-06 | 10.730,046014 | +0,20% |
| 2011-10-05 | 10.709,017491 | -0,32% |
| 2011-10-04 | 10.743,438159 | -0,05% |
| 2011-10-03 | 10.748,669229 | -0,24% |
| 2011-09-30 | 10.774,800178 | -2,19% |
| 2011-09-29 | 11.016,588746 | +0,09% |
| 2011-09-28 | 11.007,202886 | +0,18% |
| 2011-09-27 | 10.986,904113 | -0,11% |
| 2011-09-26 | 10.998,979222 | -0,03% |
| 2011-09-23 | 11.002,277800 | -0,24% |
| 2011-09-22 | 11.029,257222 | +0,04% |
| 2011-09-21 | 11.024,636391 | -0,15% |
| 2011-09-20 | 11.040,879419 | -0,06% |
| 2011-09-19 | 11.047,514182 | +0,01% |
| 2011-09-16 | 11.046,543960 | -0,40% |
| 2011-09-15 | 11.091,036306 | -0,36% |
| 2011-09-14 | 11.131,382277 | +0,01% |
| 2011-09-13 | 11.130,122002 | -0,34% |
| 2011-09-12 | 11.168,168724 | -0,09% |
| 2011-09-09 | 11.178,188879 | +0,12% |
| 2011-09-08 | 11.165,021354 | +0,27% |
| 2011-09-07 | 11.134,517102 | +0,09% |
| 2011-09-06 | 11.124,622104 | +0,01% |
| 2011-09-05 | 11.123,594533 | +0,02% |
| 2011-09-02 | 11.121,373941 | -0,04% |
| 2011-09-01 | 11.125,410283 | +0,04% |
| 2011-08-31 | 11.120,645669 | +0,14% |
| 2011-08-30 | 11.105,134007 | +0,09% |
| 2011-08-29 | 11.094,885214 | -0,12% |
| 2011-08-26 | 11.108,486134 | -0,10% |
| 2011-08-25 | 11.119,543263 | -0,10% |
| 2011-08-24 | 11.130,667438 | +0,09% |
| 2011-08-23 | 11.120,374855 | +0,14% |
| 2011-08-22 | 11.104,719805 | -0,11% |
| 2011-08-19 | 11.116,786072 | +0,13% |
| 2011-08-18 | 11.102,535096 | +0,03% |
| 2011-08-17 | 11.099,340741 | +3,08% |
| 2011-08-16 | 10.767,564337 | +0,13% |
| 2011-08-15 | 10.753,600736 | +0,17% |
| 2011-08-12 | 10.734,995294 | +0,18% |
| 2011-08-11 | 10.715,790820 | +0,13% |
| 2011-08-10 | 10.701,771864 | +0,01% |
| 2011-08-09 | 10.700,291283 | +0,05% |
| 2011-08-08 | 10.695,139940 | -0,06% |
| 2011-08-05 | 10.701,510895 | +0,08% |
| 2011-08-04 | 10.693,119576 | -0,10% |
| 2011-08-03 | 10.704,210058 | -0,09% |
| 2011-08-02 | 10.713,531445 | -3,01% |
| 2011-08-01 | 11.046,205075 | +0,00% |
| 2011-07-29 | 11.045,709725 | +0,01% |
| 2011-07-28 | 11.044,096129 | -0,04% |
| 2011-07-27 | 11.048,088165 | +0,08% |
| 2011-07-26 | 11.039,398200 | -0,10% |
| 2011-07-25 | 11.050,787124 | +0,14% |
| 2011-07-22 | 11.035,641170 | +0,06% |
| 2011-07-21 | 11.028,543249 | +0,01% |
| 2011-07-20 | 11.027,095060 | +0,05% |
| 2011-07-19 | 11.022,009098 | -0,10% |
| 2011-07-18 | 11.033,497001 | +0,04% |
| 2011-07-15 | 11.029,030209 | +0,32% |
| 2011-07-14 | 10.994,058108 | +0,27% |
| 2011-07-13 | 10.964,747351 | -0,10% |
| 2011-07-12 | 10.975,727140 | -0,10% |
| 2011-07-11 | 10.987,027473 | +0,07% |
| 2011-07-08 | 10.979,089172 | +0,03% |
| 2011-07-07 | 10.975,518027 | -0,04% |
| 2011-07-06 | 10.979,608836 | +0,03% |
| 2011-07-05 | 10.976,590123 | +0,03% |
| 2011-07-04 | 10.972,874976 | +0,06% |
| 2011-07-01 | 10.966,760681 | +0,93% |
| 2011-06-30 | 10.866,189268 | +0,07% |
| 2011-06-29 | 10.858,825628 | +0,12% |
| 2011-06-28 | 10.846,232432 | -0,02% |
| 2011-06-27 | 10.848,311434 | -0,08% |
| 2011-06-24 | 10.857,057834 | -0,07% |
| 2011-06-23 | 10.864,930156 | +0,06% |
| 2011-06-22 | 10.857,876525 | +0,08% |
| 2011-06-21 | 10.849,274908 | +0,06% |
| 2011-06-20 | 10.843,172093 | +0,00% |
| 2011-06-17 | 10.843,018544 | -0,14% |
| 2011-06-16 | 10.857,790639 | +0,19% |
| 2011-06-15 | 10.837,513102 | -0,02% |
| 2011-06-14 | 10.840,067534 | +0,07% |
| 2011-06-10 | 10.832,130238 | +0,01% |
| 2011-06-09 | 10.831,102316 | 0,00% |
| 2011-06-08 | 10.831,544939 | +0,09% |
| 2011-06-07 | 10.822,080675 | +0,01% |
| 2011-06-06 | 10.820,510320 | +0,11% |
| 2011-06-03 | 10.808,666459 | +0,03% |
| 2011-06-02 | 10.805,758119 | +0,01% |
| 2011-06-01 | 10.804,309674 | +0,10% |
| 2011-05-31 | 10.793,352638 | +0,02% |
| 2011-05-30 | 10.791,296307 | -0,04% |
| 2011-05-27 | 10.795,111336 | +0,01% |
| 2011-05-26 | 10.793,651927 | +0,00% |
| 2011-05-25 | 10.793,596722 | +0,10% |
| 2011-05-24 | 10.783,104029 | -0,20% |
| 2011-05-23 | 10.804,520820 | +0,09% |
| 2011-05-20 | 10.794,514388 | +0,08% |
| 2011-05-19 | 10.785,369607 | +0,10% |
| 2011-05-18 | 10.774,865785 | -0,09% |
| 2011-05-17 | 10.784,396668 | -0,06% |
| 2011-05-16 | 10.790,544166 | +0,02% |
| 2011-05-13 | 10.788,266467 | -0,08% |
| 2011-05-12 | 10.797,047709 | +0,05% |
| 2011-05-11 | 10.791,698793 | 0,00% |
| 2011-05-10 | 10.792,144095 | +0,14% |
| 2011-05-09 | 10.776,977388 | +0,05% |
| 2011-05-06 | 10.771,954934 | 0,00% |
| 2011-05-05 | 10.772,421836 | +0,10% |
| 2011-05-04 | 10.761,190797 | -0,02% |
| 2011-05-03 | 10.763,570524 | +0,01% |
| 2011-05-02 | 10.761,969734 | -0,05% |
| 2011-04-29 | 10.767,374299 | +0,06% |
| 2011-04-28 | 10.761,284926 | +0,05% |
| 2011-04-27 | 10.755,869762 | +0,02% |
| 2011-04-26 | 10.754,193173 | +0,10% |
| 2011-04-22 | 10.743,721472 | +0,09% |
| 2011-04-21 | 10.734,358861 | +0,12% |
| 2011-04-20 | 10.721,767133 | -0,02% |
| 2011-04-19 | 10.723,430946 | +0,02% |
| 2011-04-18 | 10.721,774945 | +0,01% |
| 2011-04-15 | 10.721,206887 | +0,01% |
| 2011-04-14 | 10.720,458032 | +0,07% |
| 2011-04-13 | 10.713,023309 | -0,11% |
| 2011-04-12 | 10.725,351868 | +0,30% |
| 2011-04-11 | 10.692,879459 | -0,01% |
| 2011-04-08 | 10.693,569300 | -0,09% |
| 2011-04-07 | 10.702,737756 | +0,20% |
| 2011-04-06 | 10.681,422665 | +0,10% |
| 2011-04-05 | 10.670,390419 | +0,05% |
| 2011-04-04 | 10.664,775941 | +0,02% |
| 2011-04-01 | 10.662,239940 | +0,05% |
| 2011-03-31 | 10.656,747258 | +0,04% |
| 2011-03-30 | 10.652,913090 | -0,01% |
| 2011-03-29 | 10.654,496440 | +0,02% |
| 2011-03-28 | 10.652,840064 | +0,10% |
| 2011-03-25 | 10.642,387700 | +0,00% |
| 2011-03-24 | 10.641,959039 | +0,01% |
| 2011-03-23 | 10.640,413796 | +0,01% |
| 2011-03-22 | 10.638,857248 | +0,09% |
| 2011-03-21 | 10.629,295686 | +0,08% |
| 2011-03-18 | 10.620,712258 | +0,16% |
| 2011-03-17 | 10.603,389138 | +0,07% |
| 2011-03-16 | 10.596,481154 | +0,06% |
| 2011-03-11 | 10.589,946739 | +0,06% |
| 2011-03-10 | 10.583,436597 | +0,14% |
| 2011-03-09 | 10.568,781315 | +0,01% |
| 2011-03-08 | 10.567,248144 | +0,01% |
| 2011-03-07 | 10.565,709064 | +0,04% |
| 2011-03-04 | 10.561,074604 | +0,01% |
| 2011-03-03 | 10.559,530029 | +0,01% |
| 2011-03-02 | 10.557,985688 | -4,51% |
| 2011-03-01 | 11.056,668352 | +0,01% |
| 2011-02-28 | 11.055,420362 | +0,03% |
| 2011-02-25 | 11.051,649403 | +0,01% |
| 2011-02-24 | 11.050,390778 | +0,01% |
| 2011-02-23 | 11.049,133708 | +0,01% |
| 2011-02-22 | 11.047,890172 | +0,01% |
| 2011-02-21 | 11.046,659511 | +0,03% |
| 2011-02-18 | 11.042,974159 | +0,01% |
| 2011-02-17 | 11.041,744743 | +0,01% |
| 2011-02-16 | 11.040,506734 | +0,01% |
| 2011-02-15 | 11.039,283161 | +0,01% |
| 2011-02-14 | 11.038,055509 | +0,03% |
| 2011-02-11 | 11.034,357023 | +0,01% |
| 2011-02-10 | 11.033,098588 | +0,01% |
| 2011-02-09 | 11.031,751551 | +0,01% |
| 2011-02-08 | 11.030,336389 | +0,01% |
| 2011-02-07 | 11.028,943144 | +0,04% |
| 2011-02-04 | 11.024,963235 | +0,01% |
| 2011-02-03 | 11.023,668420 | +0,01% |
| 2011-02-02 | 11.022,430686 | +0,01% |
| 2011-02-01 | 11.021,209477 | +0,01% |
| 2011-01-31 | 11.019,995111 | +0,03% |
| 2011-01-28 | 11.016,323686 | +0,01% |
| 2011-01-27 | 11.015,115820 | +0,01% |
| 2011-01-26 | 11.013,914794 | +0,01% |
| 2011-01-25 | 11.012,706018 | +0,01% |
| 2011-01-24 | 11.011,574258 | +0,03% |
| 2011-01-21 | 11.008,197514 | +0,01% |
| 2011-01-20 | 11.007,070971 | +0,01% |
| 2011-01-19 | 11.005,915062 | +0,01% |
| 2011-01-18 | 11.004,712322 | +0,01% |
| 2011-01-17 | 11.003,560632 | +0,03% |
| 2011-01-14 | 11.000,000000 | – |