Aktuális árfolyam
11.510,0800
2010-12-28
Eszközérték
3.230 M
Forint
Hozam (Összes)
+16,83%
Évesített hozam (CAGR)
+5,28%
Maximum ár
11.510,0800
Minimum ár
9.263,7800
Volatilitás
4,66%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-12-28 | 11.510,080000 | +1,18% |
| 2010-12-27 | 11.376,240000 | +0,04% |
| 2010-12-23 | 11.371,180000 | +0,03% |
| 2010-12-22 | 11.367,360000 | +0,01% |
| 2010-12-21 | 11.366,600000 | +0,03% |
| 2010-12-20 | 11.362,830000 | +0,01% |
| 2010-12-17 | 11.361,540000 | +0,02% |
| 2010-12-16 | 11.358,770000 | +0,02% |
| 2010-12-15 | 11.357,010000 | +0,02% |
| 2010-12-14 | 11.355,240000 | +0,03% |
| 2010-12-13 | 11.351,480000 | +0,01% |
| 2010-12-10 | 11.350,180000 | +0,02% |
| 2010-12-09 | 11.347,420000 | +0,01% |
| 2010-12-08 | 11.346,650000 | +0,02% |
| 2010-12-07 | 11.344,890000 | +0,03% |
| 2010-12-06 | 11.341,120000 | +0,01% |
| 2010-12-03 | 11.339,830000 | +0,02% |
| 2010-12-02 | 11.337,050000 | +0,01% |
| 2010-12-01 | 11.336,250000 | -0,01% |
| 2010-11-30 | 11.337,430000 | +0,03% |
| 2010-11-29 | 11.333,730000 | +0,00% |
| 2010-11-26 | 11.333,360000 | +0,02% |
| 2010-11-25 | 11.330,670000 | +0,00% |
| 2010-11-24 | 11.330,170000 | +0,02% |
| 2010-11-23 | 11.328,400000 | +0,04% |
| 2010-11-22 | 11.323,630000 | +0,00% |
| 2010-11-19 | 11.323,390000 | +0,02% |
| 2010-11-18 | 11.320,650000 | +0,02% |
| 2010-11-17 | 11.318,920000 | +0,02% |
| 2010-11-16 | 11.317,180000 | +0,02% |
| 2010-11-15 | 11.314,440000 | +0,01% |
| 2010-11-12 | 11.313,230000 | +0,02% |
| 2010-11-11 | 11.311,490000 | +0,02% |
| 2010-11-10 | 11.309,750000 | +0,02% |
| 2010-11-09 | 11.308,020000 | +0,03% |
| 2010-11-08 | 11.304,280000 | +0,00% |
| 2010-11-05 | 11.304,070000 | +0,03% |
| 2010-11-04 | 11.301,210000 | +0,01% |
| 2010-11-03 | 11.300,470000 | +0,02% |
| 2010-11-02 | 11.298,730000 | +0,03% |
| 2010-10-29 | 11.294,780000 | +0,02% |
| 2010-10-28 | 11.292,040000 | +0,02% |
| 2010-10-27 | 11.290,300000 | +0,02% |
| 2010-10-26 | 11.288,570000 | +0,03% |
| 2010-10-25 | 11.284,820000 | +0,01% |
| 2010-10-22 | 11.283,610000 | +0,02% |
| 2010-10-21 | 11.281,870000 | +0,01% |
| 2010-10-20 | 11.281,130000 | +0,02% |
| 2010-10-19 | 11.279,390000 | +0,03% |
| 2010-10-18 | 11.275,650000 | +0,01% |
| 2010-10-15 | 11.274,440000 | +0,02% |
| 2010-10-14 | 11.272,700000 | +0,02% |
| 2010-10-13 | 11.270,960000 | +0,02% |
| 2010-10-12 | 11.269,220000 | +0,03% |
| 2010-10-11 | 11.265,480000 | -0,01% |
| 2010-10-08 | 11.266,260000 | +0,03% |
| 2010-10-07 | 11.262,520000 | +0,02% |
| 2010-10-06 | 11.260,780000 | +0,01% |
| 2010-10-05 | 11.260,040000 | +0,03% |
| 2010-10-04 | 11.256,300000 | +0,01% |
| 2010-10-01 | 11.255,080000 | +0,02% |
| 2010-09-30 | 11.252,340000 | +0,02% |
| 2010-09-29 | 11.250,600000 | +0,02% |
| 2010-09-28 | 11.248,860000 | +0,03% |
| 2010-09-27 | 11.245,120000 | +0,01% |
| 2010-09-24 | 11.243,900000 | +0,02% |
| 2010-09-23 | 11.241,160000 | +0,02% |
| 2010-09-22 | 11.239,420000 | +0,02% |
| 2010-09-21 | 11.237,680000 | +0,03% |
| 2010-09-20 | 11.233,930000 | +0,01% |
| 2010-09-17 | 11.232,710000 | +0,02% |
| 2010-09-16 | 11.229,970000 | +0,01% |
| 2010-09-15 | 11.228,920000 | +0,02% |
| 2010-09-14 | 11.226,180000 | +0,03% |
| 2010-09-13 | 11.222,440000 | +0,01% |
| 2010-09-10 | 11.221,220000 | +0,04% |
| 2010-09-09 | 11.216,480000 | 0,00% |
| 2010-09-08 | 11.216,740000 | +0,01% |
| 2010-09-07 | 11.216,000000 | +0,03% |
| 2010-09-06 | 11.212,260000 | +0,02% |
| 2010-09-03 | 11.210,040000 | +0,02% |
| 2010-09-02 | 11.207,300000 | +0,01% |
| 2010-09-01 | 11.205,950000 | +0,01% |
| 2010-08-31 | 11.205,220000 | +0,03% |
| 2010-08-30 | 11.201,460000 | -0,01% |
| 2010-08-27 | 11.202,250000 | +0,02% |
| 2010-08-26 | 11.200,510000 | +0,02% |
| 2010-08-25 | 11.198,770000 | +0,01% |
| 2010-08-24 | 11.198,020000 | +0,01% |
| 2010-08-23 | 11.197,280000 | +0,04% |
| 2010-08-19 | 11.193,190000 | +0,02% |
| 2010-08-18 | 11.190,440000 | +0,02% |
| 2010-08-17 | 11.187,690000 | +0,02% |
| 2010-08-16 | 11.184,940000 | +0,01% |
| 2010-08-13 | 11.183,720000 | +0,02% |
| 2010-08-12 | 11.180,980000 | +0,02% |
| 2010-08-11 | 11.178,230000 | +0,01% |
| 2010-08-10 | 11.177,490000 | +0,03% |
| 2010-08-09 | 11.173,740000 | +0,03% |
| 2010-08-06 | 11.170,510000 | +0,03% |
| 2010-08-05 | 11.166,760000 | +0,02% |
| 2010-08-04 | 11.165,010000 | +0,01% |
| 2010-08-03 | 11.164,260000 | +0,04% |
| 2010-08-02 | 11.159,510000 | +0,00% |
| 2010-07-30 | 11.159,290000 | +0,03% |
| 2010-07-29 | 11.155,540000 | +0,02% |
| 2010-07-28 | 11.153,790000 | +0,02% |
| 2010-07-27 | 11.151,050000 | +0,03% |
| 2010-07-26 | 11.148,240000 | -0,03% |
| 2010-07-23 | 11.152,030000 | +0,02% |
| 2010-07-22 | 11.149,280000 | +0,05% |
| 2010-07-21 | 11.143,530000 | +0,01% |
| 2010-07-20 | 11.142,780000 | -0,06% |
| 2010-07-19 | 11.149,050000 | -0,01% |
| 2010-07-16 | 11.149,830000 | +0,02% |
| 2010-07-15 | 11.147,080000 | +0,02% |
| 2010-07-14 | 11.145,340000 | +0,02% |
| 2010-07-13 | 11.143,590000 | +0,02% |
| 2010-07-12 | 11.140,850000 | +0,01% |
| 2010-07-09 | 11.139,620000 | +0,02% |
| 2010-07-08 | 11.137,870000 | +0,02% |
| 2010-07-07 | 11.135,130000 | 0,00% |
| 2010-07-06 | 11.135,390000 | +0,04% |
| 2010-07-05 | 11.130,630000 | +0,02% |
| 2010-07-02 | 11.128,400000 | +0,03% |
| 2010-07-01 | 11.124,650000 | +0,01% |
| 2010-06-30 | 11.123,910000 | 0,00% |
| 2010-06-29 | 11.124,170000 | +0,02% |
| 2010-06-28 | 11.122,420000 | +0,00% |
| 2010-06-25 | 11.122,110000 | 0,00% |
| 2010-06-24 | 11.122,370000 | +0,01% |
| 2010-06-23 | 11.121,620000 | +0,01% |
| 2010-06-22 | 11.120,880000 | +0,04% |
| 2010-06-21 | 11.116,130000 | +0,00% |
| 2010-06-18 | 11.115,890000 | +0,02% |
| 2010-06-17 | 11.113,140000 | +0,02% |
| 2010-06-16 | 11.111,400000 | +0,02% |
| 2010-06-15 | 11.109,650000 | +0,05% |
| 2010-06-14 | 11.103,900000 | +0,00% |
| 2010-06-11 | 11.103,660000 | +0,02% |
| 2010-06-10 | 11.100,910000 | +0,01% |
| 2010-06-09 | 11.100,170000 | +0,02% |
| 2010-06-08 | 11.097,420000 | +0,03% |
| 2010-06-07 | 11.093,670000 | -0,05% |
| 2010-06-04 | 11.099,440000 | 0,00% |
| 2010-06-03 | 11.099,700000 | +0,02% |
| 2010-06-02 | 11.097,950000 | -0,04% |
| 2010-06-01 | 11.102,210000 | +0,03% |
| 2010-05-31 | 11.098,460000 | +0,01% |
| 2010-05-28 | 11.097,220000 | +0,04% |
| 2010-05-27 | 11.092,470000 | +0,02% |
| 2010-05-26 | 11.089,730000 | 0,00% |
| 2010-05-25 | 11.089,980000 | +0,08% |
| 2010-05-21 | 11.080,980000 | -0,02% |
| 2010-05-20 | 11.083,240000 | -0,02% |
| 2010-05-19 | 11.085,490000 | +0,02% |
| 2010-05-18 | 11.082,740000 | +0,03% |
| 2010-05-17 | 11.079,880000 | -0,01% |
| 2010-05-14 | 11.080,640000 | +0,02% |
| 2010-05-13 | 11.077,890000 | +0,05% |
| 2010-05-12 | 11.072,140000 | -0,02% |
| 2010-05-11 | 11.074,390000 | +0,13% |
| 2010-05-10 | 11.059,640000 | -0,02% |
| 2010-05-07 | 11.061,390000 | +0,01% |
| 2010-05-06 | 11.060,640000 | -0,02% |
| 2010-05-05 | 11.062,890000 | -0,09% |
| 2010-05-04 | 11.073,140000 | +0,05% |
| 2010-05-03 | 11.067,390000 | -0,01% |
| 2010-04-30 | 11.068,130000 | +0,07% |
| 2010-04-29 | 11.060,380000 | -0,02% |
| 2010-04-28 | 11.062,630000 | -0,01% |
| 2010-04-27 | 11.063,210000 | +0,08% |
| 2010-04-26 | 11.054,460000 | +0,03% |
| 2010-04-23 | 11.051,200000 | -0,01% |
| 2010-04-22 | 11.052,450000 | +0,02% |
| 2010-04-21 | 11.050,690000 | +0,02% |
| 2010-04-20 | 11.048,940000 | +0,04% |
| 2010-04-19 | 11.044,200000 | -0,02% |
| 2010-04-16 | 11.045,940000 | +0,02% |
| 2010-04-15 | 11.043,200000 | +0,04% |
| 2010-04-14 | 11.038,450000 | +0,04% |
| 2010-04-13 | 11.033,700000 | +0,15% |
| 2010-04-12 | 11.016,970000 | -0,03% |
| 2010-04-09 | 11.020,710000 | -0,01% |
| 2010-04-08 | 11.021,960000 | -0,02% |
| 2010-04-07 | 11.024,200000 | 0,00% |
| 2010-04-06 | 11.024,470000 | +0,04% |
| 2010-04-02 | 11.020,530000 | +0,03% |
| 2010-04-01 | 11.016,820000 | +0,02% |
| 2010-03-31 | 11.014,790000 | +0,04% |
| 2010-03-30 | 11.010,020000 | +0,07% |
| 2010-03-29 | 11.002,240000 | +0,03% |
| 2010-03-26 | 10.998,980000 | +0,03% |
| 2010-03-25 | 10.995,220000 | +0,03% |
| 2010-03-24 | 10.991,450000 | +0,03% |
| 2010-03-23 | 10.987,690000 | +0,03% |
| 2010-03-22 | 10.983,920000 | -0,02% |
| 2010-03-19 | 10.985,690000 | +0,06% |
| 2010-03-18 | 10.978,910000 | +0,03% |
| 2010-03-17 | 10.975,140000 | +0,03% |
| 2010-03-16 | 10.971,380000 | +0,65% |
| 2010-03-12 | 10.901,020000 | +0,07% |
| 2010-03-11 | 10.893,230000 | +0,06% |
| 2010-03-10 | 10.886,450000 | 0,00% |
| 2010-03-09 | 10.886,700000 | +0,06% |
| 2010-03-08 | 10.879,920000 | +0,00% |
| 2010-03-05 | 10.879,670000 | +0,03% |
| 2010-03-04 | 10.876,910000 | -0,01% |
| 2010-03-03 | 10.878,160000 | +0,05% |
| 2010-03-02 | 10.872,380000 | +0,06% |
| 2010-03-01 | 10.865,600000 | +0,01% |
| 2010-02-26 | 10.864,340000 | +0,03% |
| 2010-02-25 | 10.861,580000 | +0,01% |
| 2010-02-24 | 10.860,820000 | +0,04% |
| 2010-02-23 | 10.856,050000 | +0,07% |
| 2010-02-22 | 10.848,260000 | +0,02% |
| 2010-02-19 | 10.845,990000 | +0,05% |
| 2010-02-18 | 10.840,210000 | +0,01% |
| 2010-02-17 | 10.839,460000 | +0,03% |
| 2010-02-16 | 10.836,690000 | +0,03% |
| 2010-02-15 | 10.833,740000 | +0,00% |
| 2010-02-12 | 10.833,480000 | +0,02% |
| 2010-02-11 | 10.831,720000 | +0,01% |
| 2010-02-10 | 10.830,970000 | +0,03% |
| 2010-02-09 | 10.827,200000 | +0,06% |
| 2010-02-08 | 10.820,410000 | +0,01% |
| 2010-02-05 | 10.819,150000 | -0,01% |
| 2010-02-04 | 10.820,400000 | -0,01% |
| 2010-02-03 | 10.821,660000 | +0,03% |
| 2010-02-02 | 10.818,870000 | +0,09% |
| 2010-02-01 | 10.809,090000 | +0,00% |
| 2010-01-29 | 10.808,860000 | +0,03% |
| 2010-01-28 | 10.806,090000 | -0,04% |
| 2010-01-27 | 10.810,350000 | +0,09% |
| 2010-01-26 | 10.800,560000 | +0,07% |
| 2010-01-25 | 10.792,780000 | +0,02% |
| 2010-01-22 | 10.790,220000 | +0,01% |
| 2010-01-21 | 10.789,460000 | -0,04% |
| 2010-01-20 | 10.793,710000 | -0,02% |
| 2010-01-19 | 10.795,960000 | +0,05% |
| 2010-01-18 | 10.790,190000 | +0,09% |
| 2010-01-15 | 10.780,880000 | -0,01% |
| 2010-01-14 | 10.782,130000 | +0,03% |
| 2010-01-13 | 10.778,360000 | -0,02% |
| 2010-01-12 | 10.780,610000 | +0,11% |
| 2010-01-11 | 10.768,810000 | +0,01% |
| 2010-01-08 | 10.767,540000 | +0,06% |
| 2010-01-07 | 10.760,760000 | +0,01% |
| 2010-01-06 | 10.760,000000 | -0,04% |
| 2010-01-05 | 10.764,170000 | +0,24% |
| 2010-01-04 | 10.738,420000 | +0,07% |
| 2009-12-31 | 10.731,360000 | 0,00% |
| 2009-12-30 | 10.731,600000 | +0,02% |
| 2009-12-29 | 10.729,520000 | +0,04% |
| 2009-12-28 | 10.724,760000 | +0,08% |
| 2009-12-23 | 10.715,940000 | +0,04% |
| 2009-12-22 | 10.711,170000 | -0,06% |
| 2009-12-21 | 10.717,400000 | +0,05% |
| 2009-12-18 | 10.712,110000 | +0,03% |
| 2009-12-17 | 10.709,350000 | +0,03% |
| 2009-12-16 | 10.706,580000 | -0,08% |
| 2009-12-15 | 10.714,810000 | +0,04% |
| 2009-12-14 | 10.710,040000 | -0,03% |
| 2009-12-11 | 10.712,740000 | +0,02% |
| 2009-12-10 | 10.710,980000 | +0,02% |
| 2009-12-09 | 10.709,220000 | -0,03% |
| 2009-12-08 | 10.712,450000 | +0,04% |
| 2009-12-07 | 10.707,700000 | +0,01% |
| 2009-12-04 | 10.706,440000 | +0,00% |
| 2009-12-03 | 10.706,020000 | +0,04% |
| 2009-12-02 | 10.702,230000 | +0,06% |
| 2009-12-01 | 10.695,450000 | +0,05% |
| 2009-11-30 | 10.689,660000 | -0,03% |
| 2009-11-27 | 10.692,400000 | -0,15% |
| 2009-11-26 | 10.708,710000 | +0,02% |
| 2009-11-25 | 10.706,520000 | +0,10% |
| 2009-11-24 | 10.695,710000 | +0,17% |
| 2009-11-23 | 10.677,870000 | -0,02% |
| 2009-11-20 | 10.679,600000 | +0,01% |
| 2009-11-19 | 10.678,830000 | +0,06% |
| 2009-11-18 | 10.672,040000 | +0,02% |
| 2009-11-17 | 10.670,270000 | 0,00% |
| 2009-11-16 | 10.670,510000 | +0,07% |
| 2009-11-13 | 10.663,190000 | -0,03% |
| 2009-11-12 | 10.666,440000 | +0,17% |
| 2009-11-11 | 10.648,610000 | +0,04% |
| 2009-11-10 | 10.644,830000 | +0,19% |
| 2009-11-09 | 10.624,980000 | +0,07% |
| 2009-11-06 | 10.617,660000 | +0,05% |
| 2009-11-05 | 10.612,880000 | +0,14% |
| 2009-11-04 | 10.598,050000 | -0,04% |
| 2009-11-03 | 10.602,280000 | +0,05% |
| 2009-11-02 | 10.596,510000 | -0,03% |
| 2009-10-30 | 10.599,190000 | +0,11% |
| 2009-10-29 | 10.587,420000 | -0,20% |
| 2009-10-28 | 10.608,630000 | -0,11% |
| 2009-10-27 | 10.620,840000 | +0,04% |
| 2009-10-26 | 10.617,070000 | +0,01% |
| 2009-10-22 | 10.615,660000 | +0,08% |
| 2009-10-21 | 10.606,900000 | +0,24% |
| 2009-10-20 | 10.581,150000 | +0,16% |
| 2009-10-19 | 10.564,390000 | +0,00% |
| 2009-10-16 | 10.564,070000 | +0,07% |
| 2009-10-15 | 10.556,300000 | +0,03% |
| 2009-10-14 | 10.553,520000 | +0,03% |
| 2009-10-13 | 10.550,750000 | +0,06% |
| 2009-10-12 | 10.543,980000 | +0,06% |
| 2009-10-09 | 10.537,660000 | +0,01% |
| 2009-10-08 | 10.536,880000 | -0,09% |
| 2009-10-07 | 10.546,110000 | +0,06% |
| 2009-10-06 | 10.539,870000 | +0,10% |
| 2009-10-05 | 10.529,010000 | +0,13% |
| 2009-10-02 | 10.515,660000 | -0,09% |
| 2009-10-01 | 10.524,940000 | +0,01% |
| 2009-09-30 | 10.524,160000 | +0,11% |
| 2009-09-29 | 10.512,340000 | +0,01% |
| 2009-09-28 | 10.511,560000 | -0,01% |
| 2009-09-25 | 10.512,260000 | +0,08% |
| 2009-09-24 | 10.503,450000 | -0,04% |
| 2009-09-23 | 10.507,700000 | +0,08% |
| 2009-09-22 | 10.498,890000 | 0,00% |
| 2009-09-21 | 10.499,120000 | -0,06% |
| 2009-09-18 | 10.505,840000 | +0,05% |
| 2009-09-17 | 10.501,050000 | +0,05% |
| 2009-09-16 | 10.496,260000 | +0,10% |
| 2009-09-15 | 10.485,830000 | +0,11% |
| 2009-09-14 | 10.474,010000 | +0,17% |
| 2009-09-11 | 10.456,610000 | -0,04% |
| 2009-09-10 | 10.461,260000 | +0,05% |
| 2009-09-09 | 10.456,470000 | +0,06% |
| 2009-09-08 | 10.450,670000 | +0,07% |
| 2009-09-07 | 10.443,870000 | +0,17% |
| 2009-09-04 | 10.426,470000 | +0,21% |
| 2009-09-03 | 10.404,590000 | -0,05% |
| 2009-09-02 | 10.410,070000 | -0,08% |
| 2009-09-01 | 10.418,180000 | +0,05% |
| 2009-08-31 | 10.413,490000 | +0,03% |
| 2009-08-28 | 10.410,530000 | -0,02% |
| 2009-08-27 | 10.412,780000 | -0,13% |
| 2009-08-26 | 10.426,120000 | +0,11% |
| 2009-08-25 | 10.414,260000 | +0,01% |
| 2009-08-24 | 10.413,490000 | +0,43% |
| 2009-08-19 | 10.369,300000 | +0,13% |
| 2009-08-18 | 10.355,430000 | 0,00% |
| 2009-08-17 | 10.355,660000 | +0,01% |
| 2009-08-14 | 10.354,340000 | +0,16% |
| 2009-08-13 | 10.337,440000 | +0,11% |
| 2009-08-12 | 10.326,590000 | -0,02% |
| 2009-08-11 | 10.328,840000 | +0,74% |
| 2009-08-10 | 10.252,480000 | -0,67% |
| 2009-08-07 | 10.321,700000 | -0,15% |
| 2009-08-06 | 10.337,050000 | -0,08% |
| 2009-08-05 | 10.345,340000 | +0,07% |
| 2009-08-04 | 10.338,370000 | +0,19% |
| 2009-08-03 | 10.318,580000 | +0,09% |
| 2009-07-31 | 10.309,220000 | +0,20% |
| 2009-07-30 | 10.288,430000 | -0,01% |
| 2009-07-29 | 10.289,640000 | +0,22% |
| 2009-07-28 | 10.267,530000 | +0,41% |
| 2009-07-27 | 10.225,740000 | +0,03% |
| 2009-07-24 | 10.222,360000 | +0,09% |
| 2009-07-23 | 10.213,560000 | +0,11% |
| 2009-07-22 | 10.202,770000 | +0,05% |
| 2009-07-21 | 10.197,970000 | +0,15% |
| 2009-07-20 | 10.183,180000 | +0,05% |
| 2009-07-17 | 10.177,800000 | +0,02% |
| 2009-07-16 | 10.176,000000 | +0,05% |
| 2009-07-15 | 10.171,210000 | +0,21% |
| 2009-07-14 | 10.149,410000 | +0,09% |
| 2009-07-13 | 10.140,610000 | +0,01% |
| 2009-07-10 | 10.139,230000 | +0,15% |
| 2009-07-09 | 10.124,430000 | -0,01% |
| 2009-07-08 | 10.125,640000 | +0,11% |
| 2009-07-07 | 10.114,840000 | -0,03% |
| 2009-07-06 | 10.118,040000 | +0,01% |
| 2009-07-03 | 10.116,730000 | +0,04% |
| 2009-07-02 | 10.112,860000 | +0,22% |
| 2009-07-01 | 10.090,170000 | +0,25% |
| 2009-06-30 | 10.064,980000 | +0,16% |
| 2009-06-29 | 10.049,110000 | +0,01% |
| 2009-06-26 | 10.047,740000 | +0,08% |
| 2009-06-25 | 10.039,910000 | +0,10% |
| 2009-06-24 | 10.030,070000 | -0,05% |
| 2009-06-23 | 10.035,310000 | +0,04% |
| 2009-06-22 | 10.031,500000 | +0,02% |
| 2009-06-19 | 10.029,130000 | -0,05% |
| 2009-06-18 | 10.034,370000 | -0,07% |
| 2009-06-17 | 10.041,470000 | +0,04% |
| 2009-06-16 | 10.037,660000 | -0,05% |
| 2009-06-15 | 10.042,900000 | +0,06% |
| 2009-06-12 | 10.036,510000 | +0,07% |
| 2009-06-11 | 10.029,680000 | +0,04% |
| 2009-06-10 | 10.025,870000 | +0,43% |
| 2009-06-09 | 9.982,840000 | +0,03% |
| 2009-06-08 | 9.980,040000 | -0,09% |
| 2009-06-05 | 9.988,730000 | -0,04% |
| 2009-06-04 | 9.992,970000 | -0,23% |
| 2009-06-03 | 10.016,320000 | -0,01% |
| 2009-06-02 | 10.017,520000 | +0,11% |
| 2009-05-29 | 10.006,320000 | -0,14% |
| 2009-05-28 | 10.020,500000 | -0,01% |
| 2009-05-27 | 10.021,700000 | -0,05% |
| 2009-05-26 | 10.026,890000 | +0,08% |
| 2009-05-25 | 10.019,090000 | +0,08% |
| 2009-05-22 | 10.010,690000 | -0,19% |
| 2009-05-21 | 10.029,870000 | +0,10% |
| 2009-05-20 | 10.020,070000 | +0,23% |
| 2009-05-19 | 9.997,290000 | +0,31% |
| 2009-05-18 | 9.966,510000 | +0,18% |
| 2009-05-15 | 9.948,120000 | -0,18% |
| 2009-05-14 | 9.966,290000 | -0,26% |
| 2009-05-13 | 9.991,910000 | -0,12% |
| 2009-05-12 | 10.004,100000 | -0,01% |
| 2009-05-11 | 10.005,290000 | +0,02% |
| 2009-05-08 | 10.002,880000 | +0,43% |
| 2009-05-07 | 9.960,120000 | +0,04% |
| 2009-05-06 | 9.956,320000 | +0,24% |
| 2009-05-05 | 9.932,510000 | +0,06% |
| 2009-05-04 | 9.926,420000 | +0,27% |
| 2009-04-30 | 9.900,150000 | +0,20% |
| 2009-04-29 | 9.880,290000 | +0,07% |
| 2009-04-28 | 9.873,470000 | +0,04% |
| 2009-04-27 | 9.869,660000 | +0,20% |
| 2009-04-24 | 9.850,200000 | +0,09% |
| 2009-04-23 | 9.841,370000 | 0,00% |
| 2009-04-22 | 9.841,580000 | +0,04% |
| 2009-04-21 | 9.837,760000 | -0,15% |
| 2009-04-20 | 9.853,010000 | +0,02% |
| 2009-04-17 | 9.850,600000 | -0,12% |
| 2009-04-16 | 9.862,840000 | +0,06% |
| 2009-04-15 | 9.857,020000 | -0,03% |
| 2009-04-14 | 9.860,230000 | +0,08% |
| 2009-04-10 | 9.852,010000 | +0,59% |
| 2009-04-09 | 9.794,030000 | +0,56% |
| 2009-04-08 | 9.739,540000 | -0,10% |
| 2009-04-07 | 9.749,770000 | +0,38% |
| 2009-04-06 | 9.712,850000 | -0,43% |
| 2009-04-03 | 9.754,580000 | +1,17% |
| 2009-04-02 | 9.642,190000 | +0,34% |
| 2009-04-01 | 9.609,510000 | +0,06% |
| 2009-03-31 | 9.603,720000 | -0,69% |
| 2009-03-30 | 9.670,590000 | -0,28% |
| 2009-03-27 | 9.698,000000 | -0,21% |
| 2009-03-26 | 9.718,090000 | +0,11% |
| 2009-03-25 | 9.707,320000 | +0,17% |
| 2009-03-24 | 9.690,570000 | -0,10% |
| 2009-03-23 | 9.700,710000 | +0,22% |
| 2009-03-20 | 9.679,340000 | +0,16% |
| 2009-03-19 | 9.663,590000 | +0,09% |
| 2009-03-18 | 9.654,810000 | -0,28% |
| 2009-03-17 | 9.681,860000 | +0,30% |
| 2009-03-16 | 9.653,170000 | +0,21% |
| 2009-03-13 | 9.632,830000 | +0,29% |
| 2009-03-12 | 9.605,140000 | +0,56% |
| 2009-03-11 | 9.551,560000 | +0,53% |
| 2009-03-10 | 9.500,960000 | +0,06% |
| 2009-03-09 | 9.495,160000 | -0,87% |
| 2009-03-06 | 9.578,310000 | -0,18% |
| 2009-03-05 | 9.596,000000 | -0,22% |
| 2009-03-04 | 9.616,760000 | -0,02% |
| 2009-03-03 | 9.618,850000 | -0,40% |
| 2009-03-02 | 9.657,280000 | +0,36% |
| 2009-02-27 | 9.622,670000 | +0,17% |
| 2009-02-26 | 9.606,760000 | +0,24% |
| 2009-02-25 | 9.583,810000 | -0,07% |
| 2009-02-24 | 9.590,050000 | +0,62% |
| 2009-02-23 | 9.530,870000 | -0,60% |
| 2009-02-20 | 9.588,820000 | +0,19% |
| 2009-02-19 | 9.570,910000 | -0,43% |
| 2009-02-18 | 9.612,340000 | -0,83% |
| 2009-02-17 | 9.693,060000 | -0,51% |
| 2009-02-16 | 9.742,610000 | +0,23% |
| 2009-02-13 | 9.720,100000 | -0,20% |
| 2009-02-12 | 9.739,410000 | -0,25% |
| 2009-02-11 | 9.763,770000 | -0,07% |
| 2009-02-10 | 9.771,020000 | +0,32% |
| 2009-02-09 | 9.740,020000 | +0,14% |
| 2009-02-06 | 9.726,540000 | -0,12% |
| 2009-02-05 | 9.737,800000 | +0,17% |
| 2009-02-04 | 9.721,620000 | -0,56% |
| 2009-02-03 | 9.776,190000 | -0,03% |
| 2009-02-02 | 9.779,390000 | -0,42% |
| 2009-01-30 | 9.820,930000 | -0,42% |
| 2009-01-29 | 9.862,120000 | +0,24% |
| 2009-01-28 | 9.838,320000 | -0,16% |
| 2009-01-27 | 9.854,510000 | -0,51% |
| 2009-01-26 | 9.904,680000 | -0,59% |
| 2009-01-23 | 9.963,240000 | -0,08% |
| 2009-01-22 | 9.971,440000 | -0,33% |
| 2009-01-21 | 10.004,620000 | -0,02% |
| 2009-01-20 | 10.006,820000 | +0,04% |
| 2009-01-19 | 10.002,990000 | +0,39% |
| 2009-01-16 | 9.964,560000 | +0,22% |
| 2009-01-15 | 9.942,760000 | -0,04% |
| 2009-01-14 | 9.946,980000 | +0,12% |
| 2009-01-13 | 9.935,220000 | 0,00% |
| 2009-01-12 | 9.935,460000 | -0,23% |
| 2009-01-09 | 9.958,380000 | -0,22% |
| 2009-01-08 | 9.979,860000 | -0,30% |
| 2009-01-07 | 10.009,440000 | +0,41% |
| 2009-01-06 | 9.968,170000 | +0,02% |
| 2009-01-05 | 9.966,380000 | +0,18% |
| 2008-12-31 | 9.948,240000 | +0,03% |
| 2008-12-30 | 9.945,480000 | +0,15% |
| 2008-12-29 | 9.930,570000 | +0,20% |
| 2008-12-23 | 9.910,670000 | +0,18% |
| 2008-12-22 | 9.892,740000 | +0,17% |
| 2008-12-19 | 9.876,230000 | -0,12% |
| 2008-12-18 | 9.888,530000 | +0,31% |
| 2008-12-17 | 9.857,500000 | +0,06% |
| 2008-12-16 | 9.851,650000 | -0,08% |
| 2008-12-15 | 9.859,920000 | -0,40% |
| 2008-12-12 | 9.899,870000 | +0,27% |
| 2008-12-11 | 9.872,860000 | -0,12% |
| 2008-12-10 | 9.885,040000 | +0,33% |
| 2008-12-09 | 9.853,000000 | +0,55% |
| 2008-12-08 | 9.798,680000 | -0,40% |
| 2008-12-05 | 9.837,600000 | +0,81% |
| 2008-12-04 | 9.758,180000 | +0,12% |
| 2008-12-03 | 9.746,190000 | -0,12% |
| 2008-12-02 | 9.757,470000 | +0,01% |
| 2008-12-01 | 9.756,620000 | +0,29% |
| 2008-11-28 | 9.728,150000 | +0,66% |
| 2008-11-27 | 9.664,320000 | +0,15% |
| 2008-11-26 | 9.649,410000 | +0,44% |
| 2008-11-25 | 9.607,550000 | +0,54% |
| 2008-11-24 | 9.555,650000 | +0,46% |
| 2008-11-21 | 9.512,180000 | +0,29% |
| 2008-11-20 | 9.484,310000 | +0,10% |
| 2008-11-19 | 9.474,470000 | -0,34% |
| 2008-11-18 | 9.506,640000 | -0,20% |
| 2008-11-17 | 9.525,810000 | +0,62% |
| 2008-11-14 | 9.467,340000 | +0,29% |
| 2008-11-13 | 9.439,550000 | -0,49% |
| 2008-11-12 | 9.485,760000 | -0,18% |
| 2008-11-11 | 9.502,960000 | -0,23% |
| 2008-11-10 | 9.525,220000 | +0,02% |
| 2008-11-07 | 9.523,320000 | 0,00% |
| 2008-11-06 | 9.523,540000 | +0,07% |
| 2008-11-05 | 9.517,270000 | +0,53% |
| 2008-11-04 | 9.466,690000 | +0,91% |
| 2008-11-03 | 9.381,630000 | -0,38% |
| 2008-10-31 | 9.417,170000 | -0,36% |
| 2008-10-30 | 9.451,340000 | +1,30% |
| 2008-10-29 | 9.329,620000 | +0,71% |
| 2008-10-28 | 9.263,780000 | -0,95% |
| 2008-10-27 | 9.353,000000 | -2,09% |
| 2008-10-22 | 9.553,070000 | -0,65% |
| 2008-10-21 | 9.615,230000 | 0,00% |
| 2008-10-20 | 9.615,450000 | -1,05% |
| 2008-10-17 | 9.717,030000 | +0,11% |
| 2008-10-16 | 9.706,170000 | -1,52% |
| 2008-10-15 | 9.855,540000 | +0,46% |
| 2008-10-14 | 9.810,790000 | +0,37% |
| 2008-10-13 | 9.775,030000 | -0,54% |
| 2008-10-10 | 9.828,280000 | -0,77% |
| 2008-10-09 | 9.904,740000 | -0,26% |
| 2008-10-08 | 9.930,340000 | +0,11% |
| 2008-10-07 | 9.919,470000 | -0,48% |
| 2008-10-06 | 9.967,130000 | -0,09% |
| 2008-10-03 | 9.975,930000 | -0,35% |
| 2008-10-02 | 10.010,630000 | -0,01% |
| 2008-10-01 | 10.011,890000 | +0,21% |
| 2008-09-30 | 9.990,840000 | -0,45% |
| 2008-09-29 | 10.035,580000 | -0,08% |
| 2008-09-26 | 10.043,290000 | +0,27% |
| 2008-09-25 | 10.016,260000 | -0,08% |
| 2008-09-24 | 10.024,510000 | -0,11% |
| 2008-09-23 | 10.035,770000 | +0,56% |
| 2008-09-22 | 9.979,710000 | +0,80% |
| 2008-09-19 | 9.900,620000 | +0,64% |
| 2008-09-18 | 9.837,260000 | -0,21% |
| 2008-09-17 | 9.857,650000 | -0,41% |
| 2008-09-16 | 9.898,200000 | -0,54% |
| 2008-09-15 | 9.951,880000 | -0,07% |
| 2008-09-12 | 9.958,550000 | +0,08% |
| 2008-09-11 | 9.950,690000 | +0,17% |
| 2008-09-10 | 9.933,740000 | -0,08% |
| 2008-09-09 | 9.942,020000 | +0,05% |
| 2008-09-08 | 9.937,180000 | -0,58% |
| 2008-09-05 | 9.995,310000 | -0,29% |
| 2008-09-04 | 10.024,770000 | -0,32% |
| 2008-09-03 | 10.057,120000 | -0,11% |
| 2008-09-02 | 10.068,430000 | -0,83% |
| 2008-09-01 | 10.152,370000 | +0,43% |
| 2008-08-29 | 10.108,720000 | -0,35% |
| 2008-08-28 | 10.144,130000 | +0,30% |
| 2008-08-27 | 10.114,150000 | -0,40% |
| 2008-08-26 | 10.154,590000 | +0,05% |
| 2008-08-25 | 10.149,760000 | -0,23% |
| 2008-08-22 | 10.173,510000 | +0,99% |
| 2008-08-21 | 10.074,120000 | +0,09% |
| 2008-08-19 | 10.065,470000 | +0,11% |
| 2008-08-18 | 10.054,600000 | -0,05% |
| 2008-08-15 | 10.059,220000 | -0,11% |
| 2008-08-14 | 10.070,490000 | 0,00% |
| 2008-08-13 | 10.070,690000 | -0,09% |
| 2008-08-12 | 10.079,950000 | -0,25% |
| 2008-08-11 | 10.105,300000 | -0,69% |
| 2008-08-08 | 10.175,320000 | +0,14% |
| 2008-08-07 | 10.161,440000 | +0,21% |
| 2008-08-06 | 10.140,520000 | -0,20% |
| 2008-08-05 | 10.160,830000 | -0,61% |
| 2008-08-04 | 10.223,410000 | +0,03% |
| 2008-08-01 | 10.219,990000 | +0,31% |
| 2008-07-31 | 10.188,060000 | +0,04% |
| 2008-07-30 | 10.184,230000 | -0,20% |
| 2008-07-29 | 10.204,510000 | +0,04% |
| 2008-07-28 | 10.200,390000 | -0,23% |
| 2008-07-25 | 10.224,080000 | -0,35% |
| 2008-07-24 | 10.260,420000 | -0,08% |
| 2008-07-23 | 10.268,660000 | -0,60% |
| 2008-07-22 | 10.331,110000 | -0,06% |
| 2008-07-21 | 10.337,350000 | -0,46% |
| 2008-07-18 | 10.385,150000 | +0,13% |
| 2008-07-17 | 10.371,290000 | -0,19% |
| 2008-07-16 | 10.390,560000 | -1,33% |
| 2008-07-15 | 10.530,340000 | +0,38% |
| 2008-07-14 | 10.490,400000 | +1,19% |
| 2008-07-11 | 10.367,500000 | -0,28% |
| 2008-07-10 | 10.396,820000 | +0,49% |
| 2008-07-09 | 10.345,820000 | -0,38% |
| 2008-07-08 | 10.385,150000 | -0,03% |
| 2008-07-07 | 10.388,370000 | +0,16% |
| 2008-07-04 | 10.371,720000 | +0,52% |
| 2008-07-03 | 10.317,700000 | -0,12% |
| 2008-07-02 | 10.329,930000 | +0,47% |
| 2008-07-01 | 10.281,930000 | +0,33% |
| 2008-06-30 | 10.248,030000 | +0,69% |
| 2008-06-27 | 10.177,610000 | +0,74% |
| 2008-06-26 | 10.102,820000 | -0,26% |
| 2008-06-25 | 10.129,440000 | -0,28% |
| 2008-06-24 | 10.157,730000 | +0,79% |
| 2008-06-23 | 10.078,440000 | +0,36% |
| 2008-06-20 | 10.041,810000 | -0,29% |
| 2008-06-19 | 10.071,160000 | -0,20% |
| 2008-06-18 | 10.091,490000 | -0,25% |
| 2008-06-17 | 10.116,790000 | +0,28% |
| 2008-06-16 | 10.088,820000 | +0,44% |
| 2008-06-13 | 10.044,190000 | +0,03% |
| 2008-06-12 | 10.041,360000 | +0,07% |
| 2008-06-11 | 10.034,300000 | -0,17% |
| 2008-06-10 | 10.051,580000 | +0,81% |
| 2008-06-09 | 9.971,280000 | +1,11% |
| 2008-06-06 | 9.862,150000 | -0,59% |
| 2008-06-05 | 9.920,860000 | -0,74% |
| 2008-06-04 | 9.994,500000 | -0,24% |
| 2008-06-03 | 10.018,850000 | +0,23% |
| 2008-06-02 | 9.995,900000 | -0,23% |
| 2008-05-30 | 10.018,550000 | -0,23% |
| 2008-05-29 | 10.041,820000 | -0,38% |
| 2008-05-28 | 10.080,160000 | -0,73% |
| 2008-05-27 | 10.154,620000 | +0,33% |
| 2008-05-26 | 10.121,700000 | -0,46% |
| 2008-05-23 | 10.168,440000 | -0,19% |
| 2008-05-22 | 10.187,710000 | +0,69% |
| 2008-05-21 | 10.117,640000 | +0,83% |
| 2008-05-20 | 10.034,530000 | +0,66% |
| 2008-05-19 | 9.968,460000 | +0,68% |
| 2008-05-16 | 9.900,780000 | +0,11% |
| 2008-05-15 | 9.889,920000 | -0,12% |
| 2008-05-14 | 9.902,150000 | +0,21% |
| 2008-05-13 | 9.881,260000 | +1,14% |
| 2008-05-09 | 9.769,580000 | +0,05% |
| 2008-05-08 | 9.764,750000 | +0,20% |
| 2008-05-07 | 9.744,850000 | +0,40% |
| 2008-05-06 | 9.705,900000 | +0,44% |
| 2008-05-05 | 9.662,910000 | +0,01% |
| 2008-04-30 | 9.661,780000 | -0,35% |
| 2008-04-29 | 9.695,970000 | +0,08% |
| 2008-04-28 | 9.688,170000 | +0,27% |
| 2008-04-25 | 9.661,680000 | -0,40% |
| 2008-04-24 | 9.700,850000 | +0,16% |
| 2008-04-23 | 9.685,780000 | +0,29% |
| 2008-04-22 | 9.657,960000 | +0,08% |
| 2008-04-21 | 9.650,130000 | +0,32% |
| 2008-04-18 | 9.619,660000 | -0,29% |
| 2008-04-17 | 9.647,840000 | +0,05% |
| 2008-04-16 | 9.643,000000 | +0,25% |
| 2008-04-15 | 9.619,150000 | +0,15% |
| 2008-04-14 | 9.604,320000 | +0,05% |
| 2008-04-11 | 9.599,830000 | +0,17% |
| 2008-04-10 | 9.584,000000 | +0,23% |
| 2008-04-09 | 9.562,130000 | -0,15% |
| 2008-04-08 | 9.576,250000 | +0,82% |
| 2008-04-07 | 9.498,380000 | +0,06% |
| 2008-04-04 | 9.492,880000 | +0,26% |
| 2008-04-03 | 9.468,040000 | +0,12% |
| 2008-04-02 | 9.456,270000 | -0,08% |
| 2008-04-01 | 9.464,170000 | -0,74% |
| 2008-03-31 | 9.534,400000 | -0,53% |
| 2008-03-28 | 9.585,050000 | -0,12% |
| 2008-03-27 | 9.596,240000 | +0,05% |
| 2008-03-26 | 9.591,430000 | +0,05% |
| 2008-03-25 | 9.586,600000 | +0,11% |
| 2008-03-21 | 9.576,350000 | -0,55% |
| 2008-03-20 | 9.629,560000 | +0,12% |
| 2008-03-19 | 9.617,770000 | +1,36% |
| 2008-03-18 | 9.488,800000 | -0,77% |
| 2008-03-17 | 9.562,040000 | -0,27% |
| 2008-03-14 | 9.587,600000 | +0,37% |
| 2008-03-13 | 9.552,680000 | +0,47% |
| 2008-03-12 | 9.507,710000 | +0,38% |
| 2008-03-11 | 9.471,860000 | -0,14% |
| 2008-03-10 | 9.485,050000 | -0,57% |
| 2008-03-07 | 9.539,510000 | -0,30% |
| 2008-03-06 | 9.567,890000 | +0,30% |
| 2008-03-05 | 9.539,060000 | -0,45% |
| 2008-03-04 | 9.582,310000 | -0,01% |
| 2008-03-03 | 9.583,370000 | -0,75% |
| 2008-02-29 | 9.656,130000 | -0,20% |
| 2008-02-28 | 9.675,460000 | +0,02% |
| 2008-02-27 | 9.673,700000 | +0,37% |
| 2008-02-26 | 9.637,730000 | +0,45% |
| 2008-02-25 | 9.595,020000 | -0,02% |
| 2008-02-22 | 9.597,070000 | +0,01% |
| 2008-02-21 | 9.596,270000 | -0,03% |
| 2008-02-20 | 9.599,350000 | -0,32% |
| 2008-02-19 | 9.630,530000 | +0,11% |
| 2008-02-18 | 9.619,980000 | -0,43% |
| 2008-02-15 | 9.661,480000 | +0,04% |
| 2008-02-14 | 9.657,650000 | -0,02% |
| 2008-02-13 | 9.659,830000 | +0,34% |
| 2008-02-12 | 9.626,900000 | -0,24% |
| 2008-02-11 | 9.649,810000 | -0,23% |
| 2008-02-08 | 9.672,400000 | -0,37% |
| 2008-02-07 | 9.708,710000 | -0,49% |
| 2008-02-06 | 9.756,940000 | -0,30% |
| 2008-02-05 | 9.786,220000 | -0,05% |
| 2008-02-04 | 9.791,500000 | +0,20% |
| 2008-02-01 | 9.771,950000 | -0,29% |
| 2008-01-31 | 9.800,130000 | -0,09% |
| 2008-01-30 | 9.809,280000 | +0,17% |
| 2008-01-29 | 9.792,430000 | -0,05% |
| 2008-01-28 | 9.797,580000 | +0,02% |
| 2008-01-25 | 9.796,020000 | +0,37% |
| 2008-01-24 | 9.760,170000 | -0,15% |
| 2008-01-23 | 9.775,320000 | +0,20% |
| 2008-01-22 | 9.755,470000 | -0,44% |
| 2008-01-21 | 9.798,630000 | -0,45% |
| 2008-01-18 | 9.843,080000 | +0,10% |
| 2008-01-17 | 9.833,230000 | -0,23% |
| 2008-01-16 | 9.856,380000 | -0,27% |
| 2008-01-15 | 9.883,530000 | +0,04% |
| 2008-01-14 | 9.879,680000 | +0,01% |
| 2008-01-11 | 9.879,130000 | -0,28% |
| 2008-01-10 | 9.907,280000 | -0,01% |
| 2008-01-09 | 9.908,440000 | +0,44% |
| 2008-01-08 | 9.864,590000 | -0,06% |
| 2008-01-07 | 9.870,530000 | 0,00% |
| 2008-01-04 | 9.870,990000 | 0,00% |
| 2008-01-03 | 9.871,140000 | +0,02% |
| 2008-01-02 | 9.869,360000 | +0,09% |
| 2007-12-28 | 9.860,840000 | +0,02% |
| 2007-12-27 | 9.859,240000 | +0,08% |
| 2007-12-21 | 9.851,690000 | – |