Aktuális árfolyam
0,6708
2013-02-19
Eszközérték
67 M
Forint
Hozam (Összes)
-99,99%
Évesített hozam (CAGR)
-85,60%
Maximum ár
10.393,8363
Minimum ár
0,6708
Volatilitás
552,71%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2013-02-19 | 0,670845 | -99,99% |
| 2011-03-08 | 10.006,347896 | +0,01% |
| 2011-03-07 | 10.005,375450 | +0,06% |
| 2011-03-04 | 9.999,755192 | +0,02% |
| 2011-03-03 | 9.997,881383 | +0,02% |
| 2011-03-02 | 9.996,021463 | +0,02% |
| 2011-03-01 | 9.994,147655 | +0,02% |
| 2011-02-28 | 9.992,272678 | +0,06% |
| 2011-02-25 | 9.986,652420 | +0,02% |
| 2011-02-24 | 9.984,778611 | +0,02% |
| 2011-02-23 | 9.982,904802 | +0,02% |
| 2011-02-22 | 9.981,030994 | +0,02% |
| 2011-02-21 | 9.979,156015 | +0,06% |
| 2011-02-18 | 9.973,535759 | +0,02% |
| 2011-02-17 | 9.971,661950 | +0,02% |
| 2011-02-16 | 9.969,788141 | +0,02% |
| 2011-02-15 | 9.967,914332 | +0,02% |
| 2011-02-14 | 9.966,039356 | +0,06% |
| 2011-02-11 | 9.960,419097 | +0,02% |
| 2011-02-10 | 9.958,545289 | +0,02% |
| 2011-02-09 | 9.956,671480 | +0,02% |
| 2011-02-08 | 9.954,797674 | +0,02% |
| 2011-02-07 | 9.952,922697 | +0,06% |
| 2011-02-04 | 9.947,302441 | +0,02% |
| 2011-02-03 | 9.945,428632 | +0,02% |
| 2011-02-02 | 9.943,568713 | +0,02% |
| 2011-02-01 | 9.941,694904 | +0,02% |
| 2011-01-31 | 9.939,819930 | +0,06% |
| 2011-01-28 | 9.934,199674 | +0,02% |
| 2011-01-27 | 9.932,325865 | +0,02% |
| 2011-01-26 | 9.930,452054 | +0,02% |
| 2011-01-25 | 9.928,578276 | +0,02% |
| 2011-01-24 | 9.926,703389 | +0,06% |
| 2011-01-21 | 9.921,083159 | +0,02% |
| 2011-01-20 | 9.919,209380 | +0,02% |
| 2011-01-19 | 9.917,335602 | +0,02% |
| 2011-01-18 | 9.915,461822 | +0,02% |
| 2011-01-17 | 9.913,586937 | +0,06% |
| 2011-01-14 | 9.907,966709 | +0,02% |
| 2011-01-13 | 9.906,092929 | +0,02% |
| 2011-01-12 | 9.904,219151 | +0,02% |
| 2011-01-11 | 9.902,345370 | +0,02% |
| 2011-01-10 | 9.900,505789 | +0,06% |
| 2011-01-07 | 9.894,885556 | +0,02% |
| 2011-01-06 | 9.893,011773 | +0,02% |
| 2011-01-05 | 9.891,137990 | +0,02% |
| 2011-01-04 | 9.889,278097 | +0,02% |
| 2011-01-03 | 9.887,403196 | +0,06% |
| 2010-12-31 | 9.881,783090 | +0,02% |
| 2010-12-30 | 9.879,902333 | +0,02% |
| 2010-12-29 | 9.878,021574 | +0,02% |
| 2010-12-28 | 9.876,140817 | +0,02% |
| 2010-12-27 | 9.874,258773 | +0,08% |
| 2010-12-23 | 9.866,737026 | +0,02% |
| 2010-12-22 | 9.864,856271 | +0,02% |
| 2010-12-21 | 9.862,975536 | +0,02% |
| 2010-12-20 | 9.861,093990 | +0,06% |
| 2010-12-17 | 9.855,452593 | +0,02% |
| 2010-12-16 | 9.853,571862 | +0,02% |
| 2010-12-15 | 9.851,691126 | +0,02% |
| 2010-12-14 | 9.849,810391 | +0,02% |
| 2010-12-13 | 9.847,929248 | +0,04% |
| 2010-12-11 | 9.844,168184 | +0,02% |
| 2010-12-10 | 9.842,287450 | +0,02% |
| 2010-12-09 | 9.840,406715 | +0,02% |
| 2010-12-08 | 9.838,525981 | +0,02% |
| 2010-12-07 | 9.836,645243 | +0,02% |
| 2010-12-06 | 9.834,763700 | +0,06% |
| 2010-12-03 | 9.829,122303 | +0,02% |
| 2010-12-02 | 9.827,255454 | +0,02% |
| 2010-12-01 | 9.825,374718 | +0,02% |
| 2010-11-30 | 9.823,494006 | +0,02% |
| 2010-11-29 | 9.821,612525 | +0,06% |
| 2010-11-26 | 9.815,971155 | +0,02% |
| 2010-11-25 | 9.814,090441 | +0,02% |
| 2010-11-24 | 9.812,209729 | +0,02% |
| 2010-11-23 | 9.810,329014 | +0,02% |
| 2010-11-22 | 9.808,447537 | +0,06% |
| 2010-11-19 | 9.802,806163 | +0,02% |
| 2010-11-18 | 9.800,925451 | +0,02% |
| 2010-11-17 | 9.799,044737 | +0,02% |
| 2010-11-16 | 9.797,164025 | +0,02% |
| 2010-11-15 | 9.795,282548 | +0,06% |
| 2010-11-12 | 9.789,641176 | +0,02% |
| 2010-11-11 | 9.787,760462 | +0,02% |
| 2010-11-10 | 9.785,879749 | +0,02% |
| 2010-11-09 | 9.783,999035 | +0,02% |
| 2010-11-08 | 9.782,117556 | +0,06% |
| 2010-11-05 | 9.776,476182 | +0,02% |
| 2010-11-04 | 9.774,595470 | +0,02% |
| 2010-11-03 | 9.772,728644 | +0,02% |
| 2010-11-02 | 9.770,846781 | +0,08% |
| 2010-10-29 | 9.763,325079 | +0,02% |
| 2010-10-28 | 9.761,444367 | +0,02% |
| 2010-10-27 | 9.759,563655 | +0,02% |
| 2010-10-26 | 9.757,682940 | +0,02% |
| 2010-10-25 | 9.755,801458 | +0,06% |
| 2010-10-22 | 9.750,160087 | +0,02% |
| 2010-10-21 | 9.748,279375 | +0,02% |
| 2010-10-20 | 9.746,398660 | +0,02% |
| 2010-10-19 | 9.744,517948 | +0,02% |
| 2010-10-18 | 9.742,636466 | +0,06% |
| 2010-10-15 | 9.736,995097 | +0,02% |
| 2010-10-14 | 9.735,114380 | +0,02% |
| 2010-10-13 | 9.733,233668 | +0,02% |
| 2010-10-12 | 9.731,352956 | +0,02% |
| 2010-10-11 | 9.729,471472 | +0,06% |
| 2010-10-08 | 9.723,830103 | +0,02% |
| 2010-10-07 | 9.721,949388 | +0,02% |
| 2010-10-06 | 9.720,068679 | +0,02% |
| 2010-10-05 | 9.718,187964 | +0,02% |
| 2010-10-04 | 9.716,320374 | +0,06% |
| 2010-10-01 | 9.710,679000 | +0,02% |
| 2010-09-30 | 9.708,798387 | +0,02% |
| 2010-09-29 | 9.706,910564 | +0,02% |
| 2010-09-28 | 9.705,022744 | +0,02% |
| 2010-09-27 | 9.703,134354 | +0,06% |
| 2010-09-24 | 9.697,471465 | +0,02% |
| 2010-09-23 | 9.695,583642 | +0,02% |
| 2010-09-22 | 9.693,695822 | +0,02% |
| 2010-09-21 | 9.691,808002 | +0,02% |
| 2010-09-20 | 9.689,919614 | +0,06% |
| 2010-09-17 | 9.684,256718 | +0,02% |
| 2010-09-16 | 9.682,368898 | +0,02% |
| 2010-09-15 | 9.680,481077 | +0,02% |
| 2010-09-14 | 9.678,593257 | +0,02% |
| 2010-09-13 | 9.676,704867 | +0,06% |
| 2010-09-10 | 9.671,041976 | +0,02% |
| 2010-09-09 | 9.669,154156 | +0,02% |
| 2010-09-08 | 9.667,266335 | +0,02% |
| 2010-09-07 | 9.665,378513 | +0,02% |
| 2010-09-06 | 9.663,490125 | +0,06% |
| 2010-09-03 | 9.657,827234 | +0,02% |
| 2010-09-02 | 9.655,953300 | +0,02% |
| 2010-09-01 | 9.654,065478 | +0,02% |
| 2010-08-31 | 9.652,177657 | +0,02% |
| 2010-08-30 | 9.650,289265 | +0,06% |
| 2010-08-27 | 9.644,626374 | +0,02% |
| 2010-08-26 | 9.642,738551 | +0,02% |
| 2010-08-25 | 9.640,850731 | +0,02% |
| 2010-08-24 | 9.638,962908 | +0,02% |
| 2010-08-23 | 9.637,074231 | +0,08% |
| 2010-08-19 | 9.629,523802 | +0,02% |
| 2010-08-18 | 9.627,635981 | +0,02% |
| 2010-08-17 | 9.625,748161 | +0,02% |
| 2010-08-16 | 9.623,859767 | +0,06% |
| 2010-08-13 | 9.618,196875 | +0,02% |
| 2010-08-12 | 9.616,309053 | +0,02% |
| 2010-08-11 | 9.614,421235 | +0,02% |
| 2010-08-10 | 9.612,533412 | +0,02% |
| 2010-08-09 | 9.610,645024 | +0,06% |
| 2010-08-06 | 9.604,982128 | +0,02% |
| 2010-08-05 | 9.603,094308 | +0,02% |
| 2010-08-04 | 9.601,206485 | +0,02% |
| 2010-08-03 | 9.599,332557 | +0,02% |
| 2010-08-02 | 9.597,444162 | +0,06% |
| 2010-07-30 | 9.591,781268 | +0,02% |
| 2010-07-29 | 9.589,893446 | +0,02% |
| 2010-07-28 | 9.588,005623 | +0,02% |
| 2010-07-27 | 9.586,117800 | +0,02% |
| 2010-07-26 | 9.584,229410 | +0,06% |
| 2010-07-23 | 9.578,566514 | +0,02% |
| 2010-07-22 | 9.576,678694 | +0,02% |
| 2010-07-21 | 9.574,790874 | +0,02% |
| 2010-07-20 | 9.572,903049 | +0,02% |
| 2010-07-19 | 9.571,014659 | +0,06% |
| 2010-07-16 | 9.565,351765 | +0,02% |
| 2010-07-15 | 9.563,463945 | +0,02% |
| 2010-07-14 | 9.561,576120 | +0,02% |
| 2010-07-13 | 9.559,688300 | +0,02% |
| 2010-07-12 | 9.557,799905 | +0,06% |
| 2010-07-09 | 9.552,137014 | +0,02% |
| 2010-07-08 | 9.550,249191 | +0,02% |
| 2010-07-07 | 9.548,361371 | +0,02% |
| 2010-07-06 | 9.546,473546 | +0,02% |
| 2010-07-05 | 9.544,585153 | +0,06% |
| 2010-07-02 | 9.538,936146 | +0,02% |
| 2010-07-01 | 9.537,044205 | +0,02% |
| 2010-06-30 | 9.535,156465 | +0,02% |
| 2010-06-29 | 9.533,261489 | +0,02% |
| 2010-06-28 | 9.531,366111 | +0,06% |
| 2010-06-25 | 9.525,681601 | +0,02% |
| 2010-06-24 | 9.523,786623 | +0,02% |
| 2010-06-23 | 9.521,891650 | +0,02% |
| 2010-06-22 | 9.520,008535 | +0,02% |
| 2010-06-21 | 9.518,113159 | +0,06% |
| 2010-06-18 | 9.512,428644 | +0,02% |
| 2010-06-17 | 9.510,533671 | +0,02% |
| 2010-06-16 | 9.508,638695 | +0,02% |
| 2010-06-15 | 9.506,743727 | +0,02% |
| 2010-06-14 | 9.504,848344 | +0,06% |
| 2010-06-11 | 9.499,163829 | +0,02% |
| 2010-06-10 | 9.497,268856 | +0,02% |
| 2010-06-09 | 9.495,373883 | +0,02% |
| 2010-06-08 | 9.493,478910 | +0,02% |
| 2010-06-07 | 9.491,586410 | +0,06% |
| 2010-06-04 | 9.485,904626 | +0,02% |
| 2010-06-03 | 9.484,010114 | +0,02% |
| 2010-06-02 | 9.482,131070 | +0,02% |
| 2010-06-01 | 9.480,238898 | +0,02% |
| 2010-05-31 | 9.478,353222 | +0,06% |
| 2010-05-28 | 9.472,697112 | +0,02% |
| 2010-05-27 | 9.470,802139 | +0,02% |
| 2010-05-26 | 9.468,911797 | +0,02% |
| 2010-05-25 | 9.467,022772 | +0,08% |
| 2010-05-21 | 9.459,443639 | +0,02% |
| 2010-05-20 | 9.457,540294 | +0,02% |
| 2010-05-19 | 9.455,654187 | +0,02% |
| 2010-05-18 | 9.453,750296 | +0,02% |
| 2010-05-17 | 9.451,878403 | +0,06% |
| 2010-05-14 | 9.446,237114 | +0,02% |
| 2010-05-13 | 9.444,411038 | +0,02% |
| 2010-05-12 | 9.442,618105 | +0,02% |
| 2010-05-11 | 9.440,729621 | +0,02% |
| 2010-05-10 | 9.438,713418 | +0,06% |
| 2010-05-07 | 9.433,000633 | +0,02% |
| 2010-05-06 | 9.431,114508 | +0,02% |
| 2010-05-05 | 9.429,228163 | +0,02% |
| 2010-05-04 | 9.427,395163 | +0,02% |
| 2010-05-03 | 9.425,456945 | +0,06% |
| 2010-04-30 | 9.419,848619 | +0,02% |
| 2010-04-29 | 9.417,951744 | +0,02% |
| 2010-04-28 | 9.416,096043 | +0,02% |
| 2010-04-27 | 9.414,136133 | +0,02% |
| 2010-04-26 | 9.412,283924 | +0,06% |
| 2010-04-23 | 9.406,642151 | +0,02% |
| 2010-04-22 | 9.404,827606 | +0,02% |
| 2010-04-21 | 9.402,905918 | +0,02% |
| 2010-04-20 | 9.401,150531 | +0,02% |
| 2010-04-19 | 9.399,472745 | +0,06% |
| 2010-04-16 | 9.393,805737 | +0,02% |
| 2010-04-15 | 9.391,928099 | +0,02% |
| 2010-04-14 | 9.390,143321 | +0,02% |
| 2010-04-13 | 9.388,355423 | +0,02% |
| 2010-04-12 | 9.386,224042 | +0,06% |
| 2010-04-09 | 9.380,602229 | +0,02% |
| 2010-04-08 | 9.378,488583 | +0,02% |
| 2010-04-07 | 9.376,612659 | +0,02% |
| 2010-04-06 | 9.374,682660 | +0,08% |
| 2010-04-02 | 9.366,969611 | +0,02% |
| 2010-04-01 | 9.365,115814 | +0,02% |
| 2010-03-31 | 9.363,169601 | +0,02% |
| 2010-03-30 | 9.361,216879 | +0,02% |
| 2010-03-29 | 9.359,259514 | +0,06% |
| 2010-03-26 | 9.353,606817 | +0,02% |
| 2010-03-25 | 9.351,714209 | +0,02% |
| 2010-03-24 | 9.349,821987 | +0,02% |
| 2010-03-23 | 9.348,046549 | +0,02% |
| 2010-03-22 | 9.346,143531 | +0,06% |
| 2010-03-19 | 9.340,524757 | +0,02% |
| 2010-03-18 | 9.338,481035 | +0,02% |
| 2010-03-17 | 9.336,606264 | +0,02% |
| 2010-03-16 | 9.334,787581 | +0,08% |
| 2010-03-12 | 9.327,176342 | +0,02% |
| 2010-03-11 | 9.325,317458 | +0,02% |
| 2010-03-10 | 9.323,417749 | +0,02% |
| 2010-03-09 | 9.321,354157 | +0,02% |
| 2010-03-08 | 9.319,399242 | +0,05% |
| 2010-03-05 | 9.314,418751 | +0,02% |
| 2010-03-04 | 9.312,845449 | +0,02% |
| 2010-03-03 | 9.311,214057 | +0,02% |
| 2010-03-02 | 9.309,348202 | +0,02% |
| 2010-03-01 | 9.307,561167 | +0,05% |
| 2010-02-26 | 9.302,472004 | +0,02% |
| 2010-02-25 | 9.300,921462 | +0,02% |
| 2010-02-24 | 9.299,133132 | +0,02% |
| 2010-02-23 | 9.297,273796 | +0,02% |
| 2010-02-22 | 9.295,872166 | +0,05% |
| 2010-02-19 | 9.290,967472 | +0,02% |
| 2010-02-18 | 9.289,168920 | +0,02% |
| 2010-02-17 | 9.287,446944 | +0,02% |
| 2010-02-16 | 9.285,773049 | +0,02% |
| 2010-02-15 | 9.284,188849 | +0,06% |
| 2010-02-12 | 9.278,721094 | +0,02% |
| 2010-02-11 | 9.276,948934 | +0,02% |
| 2010-02-10 | 9.275,152769 | +0,02% |
| 2010-02-09 | 9.273,640743 | +0,01% |
| 2010-02-08 | 9.272,280201 | +0,05% |
| 2010-02-05 | 9.267,512709 | +0,02% |
| 2010-02-04 | 9.265,491504 | +0,01% |
| 2010-02-03 | 9.264,111876 | +0,02% |
| 2010-02-02 | 9.262,406583 | +0,02% |
| 2010-02-01 | 9.260,917387 | +0,06% |
| 2010-01-29 | 9.255,546583 | +0,02% |
| 2010-01-28 | 9.254,043673 | +0,01% |
| 2010-01-27 | 9.253,082201 | +0,01% |
| 2010-01-26 | 9.251,857394 | +0,02% |
| 2010-01-25 | 9.250,331820 | +0,05% |
| 2010-01-22 | 9.246,149399 | +0,01% |
| 2010-01-21 | 9.245,396940 | +0,02% |
| 2010-01-20 | 9.243,322410 | +0,00% |
| 2010-01-19 | 9.242,954884 | +0,00% |
| 2010-01-18 | 9.242,930090 | +0,05% |
| 2010-01-15 | 9.238,306002 | -0,04% |
| 2010-01-14 | 9.241,583127 | +0,01% |
| 2010-01-13 | 9.240,942567 | +0,01% |
| 2010-01-12 | 9.240,341216 | +0,00% |
| 2010-01-11 | 9.240,146266 | +0,02% |
| 2010-01-08 | 9.238,226045 | +0,04% |
| 2010-01-07 | 9.234,890819 | +0,06% |
| 2010-01-06 | 9.229,559757 | +0,00% |
| 2010-01-05 | 9.229,306673 | +0,05% |
| 2010-01-04 | 9.224,692557 | +0,06% |
| 2009-12-31 | 9.219,269360 | +0,02% |
| 2009-12-30 | 9.217,878697 | +0,02% |
| 2009-12-29 | 9.216,074144 | +0,03% |
| 2009-12-28 | 9.213,244340 | +0,13% |
| 2009-12-23 | 9.201,455403 | 0,00% |
| 2009-12-22 | 9.201,855499 | -0,01% |
| 2009-12-21 | 9.202,669639 | +0,04% |
| 2009-12-19 | 9.199,219492 | -0,02% |
| 2009-12-18 | 9.201,015598 | -0,02% |
| 2009-12-17 | 9.202,882407 | -0,03% |
| 2009-12-16 | 9.205,791679 | +0,03% |
| 2009-12-15 | 9.202,650753 | +0,05% |
| 2009-12-14 | 9.198,289555 | +0,05% |
| 2009-12-11 | 9.193,612769 | -0,03% |
| 2009-12-10 | 9.196,798102 | -0,04% |
| 2009-12-09 | 9.200,043106 | -0,01% |
| 2009-12-08 | 9.201,188939 | +0,01% |
| 2009-12-07 | 9.199,818777 | +0,12% |
| 2009-12-04 | 9.188,551368 | +0,04% |
| 2009-12-03 | 9.185,074949 | +0,06% |
| 2009-12-02 | 9.179,172938 | +0,10% |
| 2009-12-01 | 9.169,608601 | -0,09% |
| 2009-11-30 | 9.177,727194 | -0,02% |
| 2009-11-27 | 9.179,670729 | +0,05% |
| 2009-11-26 | 9.174,992826 | -0,04% |
| 2009-11-25 | 9.178,386019 | +0,07% |
| 2009-11-24 | 9.171,963788 | -0,03% |
| 2009-11-23 | 9.174,323139 | -0,01% |
| 2009-11-20 | 9.175,208462 | 0,00% |
| 2009-11-19 | 9.175,303371 | +0,00% |
| 2009-11-18 | 9.175,120399 | +0,08% |
| 2009-11-17 | 9.167,422725 | +0,04% |
| 2009-11-16 | 9.163,304604 | 0,00% |
| 2009-11-13 | 9.163,407409 | +0,05% |
| 2009-11-12 | 9.159,090476 | +0,01% |
| 2009-11-11 | 9.158,324775 | +0,05% |
| 2009-11-10 | 9.153,614464 | +0,06% |
| 2009-11-09 | 9.147,961143 | +0,05% |
| 2009-11-06 | 9.143,686414 | +0,09% |
| 2009-11-05 | 9.135,903616 | -0,02% |
| 2009-11-04 | 9.137,958205 | +0,00% |
| 2009-11-03 | 9.137,759245 | +0,10% |
| 2009-11-02 | 9.128,423941 | -0,03% |
| 2009-10-30 | 9.131,399418 | -0,08% |
| 2009-10-29 | 9.138,764468 | -0,07% |
| 2009-10-28 | 9.144,754542 | +0,02% |
| 2009-10-27 | 9.142,551794 | +0,08% |
| 2009-10-26 | 9.134,918468 | +0,04% |
| 2009-10-22 | 9.131,206391 | +0,03% |
| 2009-10-21 | 9.128,783848 | +0,08% |
| 2009-10-20 | 9.121,860614 | -0,02% |
| 2009-10-19 | 9.123,310427 | +0,07% |
| 2009-10-16 | 9.117,208279 | +0,09% |
| 2009-10-15 | 9.108,989199 | +0,04% |
| 2009-10-14 | 9.105,248887 | -0,03% |
| 2009-10-13 | 9.108,420976 | +0,03% |
| 2009-10-12 | 9.106,052815 | +0,09% |
| 2009-10-09 | 9.097,510124 | +0,10% |
| 2009-10-08 | 9.088,243347 | +0,07% |
| 2009-10-07 | 9.081,466449 | +0,03% |
| 2009-10-06 | 9.078,980396 | -0,06% |
| 2009-10-05 | 9.084,681648 | +0,05% |
| 2009-10-02 | 9.080,328049 | -0,06% |
| 2009-10-01 | 9.085,900446 | +0,08% |
| 2009-09-30 | 9.078,577440 | -0,10% |
| 2009-09-29 | 9.087,389147 | 0,00% |
| 2009-09-28 | 9.087,753426 | -0,05% |
| 2009-09-25 | 9.092,234134 | -0,03% |
| 2009-09-24 | 9.095,171613 | +0,03% |
| 2009-09-23 | 9.092,181957 | -0,07% |
| 2009-09-22 | 9.098,226948 | -0,06% |
| 2009-09-21 | 9.103,609575 | +0,19% |
| 2009-09-18 | 9.086,458861 | +0,14% |
| 2009-09-17 | 9.073,741943 | -0,04% |
| 2009-09-16 | 9.076,937982 | -0,07% |
| 2009-09-15 | 9.082,848248 | +0,02% |
| 2009-09-14 | 9.081,198457 | +0,13% |
| 2009-09-11 | 9.069,813815 | -0,05% |
| 2009-09-10 | 9.073,993508 | +0,12% |
| 2009-09-09 | 9.063,141770 | +0,09% |
| 2009-09-08 | 9.055,080647 | +0,12% |
| 2009-09-07 | 9.044,325281 | +0,07% |
| 2009-09-04 | 9.037,588305 | -0,07% |
| 2009-09-03 | 9.043,545392 | +0,00% |
| 2009-09-02 | 9.043,231030 | -0,09% |
| 2009-09-01 | 9.051,148453 | -0,05% |
| 2009-08-31 | 9.055,518464 | +0,04% |
| 2009-08-29 | 9.052,053012 | -0,05% |
| 2009-08-28 | 9.056,841549 | -0,02% |
| 2009-08-27 | 9.059,021962 | -0,01% |
| 2009-08-26 | 9.060,353658 | +0,14% |
| 2009-08-25 | 9.047,704775 | -0,08% |
| 2009-08-24 | 9.055,266860 | +0,12% |
| 2009-08-19 | 9.044,235217 | -0,32% |
| 2009-08-18 | 9.072,931576 | +0,00% |
| 2009-08-17 | 9.072,482652 | +0,17% |
| 2009-08-14 | 9.057,260150 | -0,26% |
| 2009-08-13 | 9.080,934082 | +0,06% |
| 2009-08-12 | 9.075,915886 | +0,20% |
| 2009-08-11 | 9.057,823228 | -0,23% |
| 2009-08-10 | 9.078,709556 | +0,20% |
| 2009-08-07 | 9.060,938599 | -0,17% |
| 2009-08-06 | 9.076,639039 | -0,03% |
| 2009-08-05 | 9.079,053923 | +0,12% |
| 2009-08-04 | 9.068,395339 | +0,14% |
| 2009-08-03 | 9.055,758233 | +0,08% |
| 2009-07-31 | 9.048,226508 | -0,21% |
| 2009-07-30 | 9.066,873917 | +0,22% |
| 2009-07-29 | 9.047,279577 | +0,27% |
| 2009-07-28 | 9.022,662136 | +0,17% |
| 2009-07-27 | 9.006,932642 | +0,26% |
| 2009-07-24 | 8.984,011328 | -0,02% |
| 2009-07-23 | 8.985,477135 | +0,03% |
| 2009-07-22 | 8.982,335591 | +0,17% |
| 2009-07-21 | 8.967,377557 | +0,09% |
| 2009-07-20 | 8.959,751802 | +0,06% |
| 2009-07-17 | 8.953,991731 | +0,06% |
| 2009-07-16 | 8.948,975329 | +0,09% |
| 2009-07-15 | 8.941,127474 | -0,10% |
| 2009-07-14 | 8.949,766859 | -0,02% |
| 2009-07-13 | 8.951,278687 | +0,05% |
| 2009-07-10 | 8.946,957692 | -0,03% |
| 2009-07-09 | 8.949,931187 | -0,04% |
| 2009-07-08 | 8.953,095716 | -0,05% |
| 2009-07-07 | 8.957,128519 | +0,01% |
| 2009-07-06 | 8.956,499975 | 0,00% |
| 2009-07-03 | 8.956,503021 | +0,02% |
| 2009-07-02 | 8.954,829933 | -0,02% |
| 2009-07-01 | 8.956,342475 | -0,05% |
| 2009-06-30 | 8.961,121305 | +0,13% |
| 2009-06-29 | 8.949,289689 | +0,15% |
| 2009-06-26 | 8.935,648371 | -0,09% |
| 2009-06-25 | 8.943,307476 | +0,05% |
| 2009-06-24 | 8.938,766409 | +0,04% |
| 2009-06-23 | 8.935,540287 | +0,05% |
| 2009-06-22 | 8.931,331865 | 0,00% |
| 2009-06-19 | 8.931,735694 | +0,01% |
| 2009-06-18 | 8.930,636424 | -0,07% |
| 2009-06-17 | 8.936,623822 | -0,12% |
| 2009-06-16 | 8.946,931571 | +0,07% |
| 2009-06-15 | 8.940,721388 | +0,06% |
| 2009-06-12 | 8.934,979624 | +0,28% |
| 2009-06-11 | 8.910,332552 | -0,04% |
| 2009-06-10 | 8.913,881898 | -0,09% |
| 2009-06-09 | 8.921,489073 | +0,08% |
| 2009-06-08 | 8.914,588602 | +0,00% |
| 2009-06-05 | 8.914,456222 | +0,14% |
| 2009-06-04 | 8.901,824722 | -0,07% |
| 2009-06-03 | 8.907,730247 | +0,39% |
| 2009-06-02 | 8.873,553877 | +0,08% |
| 2009-05-29 | 8.866,626223 | +0,16% |
| 2009-05-28 | 8.852,519542 | -0,02% |
| 2009-05-27 | 8.853,911517 | -0,02% |
| 2009-05-26 | 8.855,341908 | -0,04% |
| 2009-05-25 | 8.858,557231 | -0,01% |
| 2009-05-22 | 8.859,611583 | -0,03% |
| 2009-05-21 | 8.862,195793 | +0,17% |
| 2009-05-20 | 8.847,048578 | +0,02% |
| 2009-05-19 | 8.845,308132 | +0,01% |
| 2009-05-18 | 8.844,028110 | -0,06% |
| 2009-05-15 | 8.849,776330 | -0,07% |
| 2009-05-14 | 8.855,627661 | -0,03% |
| 2009-05-13 | 8.858,548412 | -0,06% |
| 2009-05-12 | 8.864,249888 | +0,06% |
| 2009-05-11 | 8.858,598150 | +0,19% |
| 2009-05-08 | 8.841,393480 | +0,11% |
| 2009-05-07 | 8.831,792881 | +0,04% |
| 2009-05-06 | 8.828,036438 | +0,17% |
| 2009-05-05 | 8.813,484978 | +0,06% |
| 2009-05-04 | 8.808,188254 | +0,12% |
| 2009-04-30 | 8.798,008127 | 0,00% |
| 2009-04-29 | 8.798,218120 | -0,02% |
| 2009-04-28 | 8.800,027190 | 0,00% |
| 2009-04-27 | 8.800,394704 | +0,08% |
| 2009-04-24 | 8.793,702928 | -0,07% |
| 2009-04-23 | 8.799,493011 | -0,10% |
| 2009-04-22 | 8.808,045010 | +0,04% |
| 2009-04-21 | 8.804,462886 | +0,02% |
| 2009-04-20 | 8.802,522105 | -0,02% |
| 2009-04-17 | 8.803,975693 | +0,04% |
| 2009-04-16 | 8.800,723864 | +0,14% |
| 2009-04-15 | 8.788,492573 | +0,02% |
| 2009-04-14 | 8.786,457435 | +0,16% |
| 2009-04-10 | 8.772,814738 | -0,05% |
| 2009-04-09 | 8.777,012362 | 0,00% |
| 2009-04-08 | 8.777,291699 | +0,08% |
| 2009-04-07 | 8.769,877094 | +0,03% |
| 2009-04-06 | 8.767,607026 | +0,19% |
| 2009-04-03 | 8.751,043030 | +0,02% |
| 2009-04-02 | 8.749,247087 | +0,05% |
| 2009-04-01 | 8.744,834019 | -0,10% |
| 2009-03-31 | 8.753,674895 | +0,02% |
| 2009-03-30 | 8.752,108901 | +0,04% |
| 2009-03-28 | 8.748,612569 | +0,12% |
| 2009-03-27 | 8.738,528351 | -0,01% |
| 2009-03-26 | 8.739,616721 | +0,08% |
| 2009-03-25 | 8.732,640710 | +0,10% |
| 2009-03-24 | 8.724,348395 | -0,01% |
| 2009-03-23 | 8.725,275444 | +0,05% |
| 2009-03-20 | 8.720,721430 | +0,04% |
| 2009-03-19 | 8.717,281093 | 0,00% |
| 2009-03-18 | 8.717,465173 | +0,06% |
| 2009-03-17 | 8.712,382166 | +0,05% |
| 2009-03-16 | 8.708,056489 | +0,05% |
| 2009-03-13 | 8.703,669774 | +0,03% |
| 2009-03-12 | 8.701,183826 | +0,03% |
| 2009-03-11 | 8.698,304762 | 0,00% |
| 2009-03-10 | 8.698,393962 | -0,02% |
| 2009-03-09 | 8.700,246409 | +0,05% |
| 2009-03-06 | 8.695,749543 | +0,05% |
| 2009-03-05 | 8.691,809635 | +0,01% |
| 2009-03-04 | 8.691,060921 | -0,01% |
| 2009-03-03 | 8.692,272709 | +0,01% |
| 2009-03-02 | 8.691,632976 | +0,03% |
| 2009-02-27 | 8.688,824555 | +0,04% |
| 2009-02-26 | 8.685,714506 | -0,01% |
| 2009-02-25 | 8.687,011559 | +0,05% |
| 2009-02-24 | 8.682,819321 | -0,01% |
| 2009-02-23 | 8.683,782876 | +0,05% |
| 2009-02-20 | 8.679,818396 | +0,01% |
| 2009-02-19 | 8.678,583746 | -0,04% |
| 2009-02-18 | 8.682,007558 | -0,01% |
| 2009-02-17 | 8.682,447890 | +0,03% |
| 2009-02-16 | 8.679,758645 | -0,02% |
| 2009-02-13 | 8.681,376851 | -0,04% |
| 2009-02-12 | 8.685,175082 | +0,02% |
| 2009-02-11 | 8.683,871095 | +0,02% |
| 2009-02-10 | 8.682,508978 | +0,08% |
| 2009-02-09 | 8.675,171961 | +0,06% |
| 2009-02-06 | 8.670,368818 | +0,04% |
| 2009-02-05 | 8.666,761693 | +0,01% |
| 2009-02-04 | 8.666,272356 | -0,05% |
| 2009-02-03 | 8.670,568687 | +0,02% |
| 2009-02-02 | 8.668,810304 | +0,07% |
| 2009-01-30 | 8.662,350087 | +0,01% |
| 2009-01-29 | 8.661,837978 | +0,04% |
| 2009-01-28 | 8.658,459270 | +0,01% |
| 2009-01-27 | 8.657,357569 | -0,02% |
| 2009-01-26 | 8.658,943196 | +0,06% |
| 2009-01-23 | 8.654,169596 | -0,04% |
| 2009-01-22 | 8.657,712519 | -0,04% |
| 2009-01-21 | 8.661,587225 | +0,02% |
| 2009-01-20 | 8.660,187668 | +0,00% |
| 2009-01-19 | 8.659,910809 | 0,00% |
| 2009-01-16 | 8.659,983515 | +0,04% |
| 2009-01-15 | 8.656,927480 | -0,14% |
| 2009-01-14 | 8.668,851627 | -0,16% |
| 2009-01-13 | 8.682,384670 | -0,09% |
| 2009-01-12 | 8.690,000652 | -0,21% |
| 2009-01-09 | 8.708,250641 | -0,32% |
| 2009-01-08 | 8.735,892330 | -0,05% |
| 2009-01-07 | 8.740,047462 | +0,31% |
| 2009-01-06 | 8.712,794771 | +0,17% |
| 2008-12-31 | 8.698,317827 | +0,07% |
| 2008-12-30 | 8.691,979290 | -0,27% |
| 2008-12-29 | 8.715,902060 | -0,24% |
| 2008-12-23 | 8.736,571897 | -0,31% |
| 2008-12-22 | 8.763,470356 | +0,04% |
| 2008-12-20 | 8.760,299327 | +0,08% |
| 2008-12-19 | 8.753,697298 | +0,26% |
| 2008-12-18 | 8.730,827220 | +0,02% |
| 2008-12-17 | 8.728,902397 | +0,22% |
| 2008-12-16 | 8.709,990703 | -0,32% |
| 2008-12-15 | 8.738,331420 | +0,03% |
| 2008-12-12 | 8.735,564660 | +0,52% |
| 2008-12-11 | 8.690,224913 | -0,04% |
| 2008-12-10 | 8.693,600725 | +0,56% |
| 2008-12-09 | 8.645,150213 | +0,17% |
| 2008-12-08 | 8.630,752718 | -0,02% |
| 2008-12-05 | 8.632,565651 | +0,13% |
| 2008-12-04 | 8.621,038205 | -0,28% |
| 2008-12-03 | 8.645,099559 | +0,02% |
| 2008-12-02 | 8.643,276812 | -0,06% |
| 2008-12-01 | 8.648,754799 | +0,06% |
| 2008-11-28 | 8.643,505335 | +0,08% |
| 2008-11-27 | 8.636,226897 | +0,21% |
| 2008-11-26 | 8.618,443105 | -0,05% |
| 2008-11-25 | 8.622,739954 | +0,21% |
| 2008-11-24 | 8.604,848678 | +0,02% |
| 2008-11-21 | 8.603,072739 | -0,06% |
| 2008-11-20 | 8.607,934099 | -0,30% |
| 2008-11-19 | 8.634,061370 | -0,02% |
| 2008-11-18 | 8.636,145007 | +0,25% |
| 2008-11-17 | 8.614,433690 | -0,15% |
| 2008-11-14 | 8.627,644427 | +0,02% |
| 2008-11-13 | 8.625,582564 | -0,29% |
| 2008-11-12 | 8.650,844557 | +0,43% |
| 2008-11-11 | 8.613,810866 | +0,14% |
| 2008-11-10 | 8.601,570982 | -0,51% |
| 2008-11-07 | 8.645,252077 | +0,07% |
| 2008-11-06 | 8.639,584555 | +0,03% |
| 2008-11-05 | 8.637,276652 | +0,10% |
| 2008-11-04 | 8.628,446017 | -0,23% |
| 2008-11-03 | 8.648,031836 | +0,97% |
| 2008-10-31 | 8.565,128634 | +0,28% |
| 2008-10-30 | 8.541,199438 | +0,35% |
| 2008-10-29 | 8.511,590393 | -0,14% |
| 2008-10-28 | 8.523,261588 | -1,11% |
| 2008-10-27 | 8.618,852727 | -0,17% |
| 2008-10-22 | 8.633,376863 | +0,45% |
| 2008-10-21 | 8.594,832125 | -0,20% |
| 2008-10-20 | 8.612,045012 | +0,04% |
| 2008-10-18 | 8.608,873976 | -0,39% |
| 2008-10-17 | 8.642,165354 | -0,70% |
| 2008-10-16 | 8.703,198438 | +0,69% |
| 2008-10-15 | 8.643,878408 | +0,95% |
| 2008-10-14 | 8.562,802402 | -0,14% |
| 2008-10-13 | 8.574,725234 | +0,30% |
| 2008-10-10 | 8.548,947204 | -0,71% |
| 2008-10-09 | 8.609,943426 | -0,08% |
| 2008-10-08 | 8.616,715791 | -0,69% |
| 2008-10-07 | 8.677,015680 | -0,62% |
| 2008-10-06 | 8.731,279881 | +0,32% |
| 2008-10-03 | 8.703,605565 | -0,53% |
| 2008-10-02 | 8.749,741886 | +0,02% |
| 2008-10-01 | 8.748,149008 | -0,27% |
| 2008-09-30 | 8.771,679198 | -0,42% |
| 2008-09-29 | 8.808,495539 | -0,04% |
| 2008-09-26 | 8.811,955343 | +0,09% |
| 2008-09-25 | 8.804,195310 | -0,99% |
| 2008-09-24 | 8.892,217729 | +0,76% |
| 2008-09-23 | 8.825,547539 | +2,23% |
| 2008-09-22 | 8.633,124315 | -0,33% |
| 2008-09-19 | 8.661,627800 | -0,07% |
| 2008-09-18 | 8.667,659342 | -1,24% |
| 2008-09-17 | 8.776,081848 | +0,02% |
| 2008-09-16 | 8.774,467930 | -0,02% |
| 2008-09-15 | 8.776,586704 | -0,85% |
| 2008-09-12 | 8.851,461878 | -0,51% |
| 2008-09-11 | 8.896,460694 | -0,64% |
| 2008-09-10 | 8.953,479957 | +1,25% |
| 2008-09-09 | 8.843,164387 | -0,76% |
| 2008-09-08 | 8.910,696147 | -0,50% |
| 2008-09-05 | 8.955,462224 | -0,89% |
| 2008-09-04 | 9.035,527017 | -0,04% |
| 2008-09-03 | 9.039,548916 | -0,89% |
| 2008-09-02 | 9.120,527947 | +0,75% |
| 2008-09-01 | 9.052,466769 | -0,97% |
| 2008-08-29 | 9.140,676364 | +1,03% |
| 2008-08-28 | 9.047,289218 | -0,10% |
| 2008-08-27 | 9.056,605369 | +1,54% |
| 2008-08-26 | 8.919,157787 | -0,08% |
| 2008-08-25 | 8.926,115936 | -0,86% |
| 2008-08-22 | 9.003,903971 | +0,06% |
| 2008-08-21 | 8.998,210760 | -0,34% |
| 2008-08-19 | 9.029,160092 | -0,37% |
| 2008-08-18 | 9.062,349675 | +0,30% |
| 2008-08-15 | 9.034,812890 | -1,02% |
| 2008-08-14 | 9.127,547525 | -0,89% |
| 2008-08-13 | 9.209,822580 | +0,00% |
| 2008-08-12 | 9.209,553974 | -0,60% |
| 2008-08-11 | 9.264,869400 | +0,07% |
| 2008-08-08 | 9.258,449270 | +0,33% |
| 2008-08-07 | 9.227,792757 | -1,27% |
| 2008-08-06 | 9.346,667330 | -1,01% |
| 2008-08-05 | 9.441,961990 | -0,19% |
| 2008-08-04 | 9.460,366205 | -0,07% |
| 2008-08-01 | 9.467,118977 | +1,53% |
| 2008-07-31 | 9.324,110636 | -1,16% |
| 2008-07-30 | 9.433,202769 | -0,15% |
| 2008-07-29 | 9.446,919334 | -1,42% |
| 2008-07-28 | 9.582,702949 | +0,01% |
| 2008-07-25 | 9.582,081572 | +1,57% |
| 2008-07-24 | 9.434,340762 | +0,28% |
| 2008-07-23 | 9.408,147641 | +1,30% |
| 2008-07-22 | 9.287,479376 | +0,17% |
| 2008-07-21 | 9.271,417196 | +1,16% |
| 2008-07-18 | 9.164,907657 | -0,04% |
| 2008-07-17 | 9.169,029996 | -1,81% |
| 2008-07-16 | 9.338,364334 | -0,16% |
| 2008-07-15 | 9.353,025858 | +0,75% |
| 2008-07-14 | 9.283,236208 | +0,49% |
| 2008-07-11 | 9.238,052299 | +1,44% |
| 2008-07-10 | 9.107,308984 | -1,69% |
| 2008-07-09 | 9.264,178829 | +1,38% |
| 2008-07-08 | 9.138,039053 | +0,23% |
| 2008-07-07 | 9.117,175405 | -1,24% |
| 2008-07-04 | 9.231,433992 | -0,92% |
| 2008-07-03 | 9.317,328426 | -0,03% |
| 2008-07-02 | 9.320,342044 | -0,05% |
| 2008-07-01 | 9.324,766489 | -1,25% |
| 2008-06-30 | 9.442,854457 | -0,47% |
| 2008-06-27 | 9.487,793329 | +0,52% |
| 2008-06-26 | 9.439,144487 | -0,57% |
| 2008-06-25 | 9.492,864055 | -0,33% |
| 2008-06-24 | 9.524,393840 | -0,59% |
| 2008-06-23 | 9.581,230780 | -1,95% |
| 2008-06-20 | 9.772,107665 | +0,92% |
| 2008-06-19 | 9.683,051374 | -0,01% |
| 2008-06-18 | 9.684,338559 | +1,06% |
| 2008-06-17 | 9.582,619583 | -0,20% |
| 2008-06-16 | 9.601,388085 | -0,87% |
| 2008-06-13 | 9.685,755738 | +0,00% |
| 2008-06-12 | 9.685,453010 | -2,26% |
| 2008-06-11 | 9.909,676138 | -0,48% |
| 2008-06-10 | 9.957,182315 | +0,56% |
| 2008-06-09 | 9.901,826796 | +0,04% |
| 2008-06-06 | 9.897,755411 | -0,61% |
| 2008-06-05 | 9.958,462733 | -1,10% |
| 2008-06-04 | 10.069,685480 | +0,02% |
| 2008-06-03 | 10.068,095172 | +0,76% |
| 2008-06-02 | 9.991,802063 | +1,18% |
| 2008-05-30 | 9.875,683288 | -0,39% |
| 2008-05-29 | 9.914,576299 | +0,78% |
| 2008-05-28 | 9.838,064701 | -2,11% |
| 2008-05-27 | 10.050,247320 | -0,64% |
| 2008-05-26 | 10.114,574821 | -0,34% |
| 2008-05-23 | 10.149,418229 | -0,10% |
| 2008-05-22 | 10.159,354971 | -1,65% |
| 2008-05-21 | 10.330,029755 | +0,66% |
| 2008-05-20 | 10.261,985614 | +0,48% |
| 2008-05-19 | 10.212,546633 | +0,25% |
| 2008-05-16 | 10.186,829891 | +0,49% |
| 2008-05-15 | 10.136,795988 | +1,53% |
| 2008-05-14 | 9.984,426627 | -1,23% |
| 2008-05-13 | 10.108,912212 | -0,93% |
| 2008-05-09 | 10.203,437117 | -1,83% |
| 2008-05-08 | 10.393,836279 | +0,02% |
| 2008-05-07 | 10.391,241417 | +1,41% |
| 2008-05-06 | 10.247,233421 | -0,46% |
| 2008-05-05 | 10.294,267682 | +0,19% |
| 2008-04-30 | 10.274,934028 | +0,05% |
| 2008-04-29 | 10.269,965464 | -0,27% |
| 2008-04-28 | 10.298,239477 | +0,03% |
| 2008-04-26 | 10.295,058304 | +1,91% |
| 2008-04-25 | 10.102,375321 | +1,47% |
| 2008-04-24 | 9.956,122635 | +0,58% |
| 2008-04-23 | 9.898,938211 | +1,19% |
| 2008-04-22 | 9.782,786042 | +0,01% |
| 2008-04-21 | 9.781,974589 | +4,01% |
| 2008-04-18 | 9.404,979236 | +0,22% |
| 2008-04-17 | 9.384,129922 | +0,28% |
| 2008-04-16 | 9.357,707397 | -2,59% |
| 2008-04-15 | 9.606,363058 | +1,06% |
| 2008-04-14 | 9.505,496612 | +0,20% |
| 2008-04-11 | 9.486,793894 | -1,32% |
| 2008-04-10 | 9.613,761787 | -1,20% |
| 2008-04-09 | 9.730,513507 | +1,22% |
| 2008-04-08 | 9.613,242975 | +1,20% |
| 2008-04-07 | 9.499,307567 | +0,00% |
| 2008-04-04 | 9.499,307567 | +2,51% |
| 2008-04-03 | 9.266,958780 | +0,44% |
| 2008-04-02 | 9.226,090250 | -1,35% |
| 2008-04-01 | 9.352,019199 | +1,69% |
| 2008-03-31 | 9.196,350045 | -0,22% |
| 2008-03-28 | 9.216,363279 | +0,18% |
| 2008-03-27 | 9.199,527657 | +2,45% |
| 2008-03-26 | 8.979,932044 | +0,15% |
| 2008-03-25 | 8.966,715355 | -1,46% |
| 2008-03-21 | 9.099,954898 | +1,16% |
| 2008-03-20 | 8.995,860649 | +0,56% |
| 2008-03-19 | 8.945,914401 | -2,22% |
| 2008-03-18 | 9.148,764882 | -0,62% |
| 2008-03-17 | 9.205,822837 | -2,55% |
| 2008-03-14 | 9.446,987241 | -2,91% |
| 2008-03-13 | 9.729,889892 | +0,02% |
| 2008-03-12 | 9.728,244825 | +0,02% |
| 2008-03-11 | 9.726,599749 | +0,02% |
| 2008-03-10 | 9.724,845649 | -2,87% |
| 2008-03-07 | 10.012,039665 | – |