Aktuális árfolyam
10.104,9598
2011-04-14
Eszközérték
1.132 M
Forint
Hozam (Összes)
+1,58%
Évesített hozam (CAGR)
+0,52%
Maximum ár
10.236,3670
Minimum ár
8.314,8372
Volatilitás
5,83%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-04-14 | 10.104,959800 | +1,48% |
| 2011-04-13 | 9.957,391500 | +0,01% |
| 2011-04-12 | 9.956,459000 | +0,01% |
| 2011-04-11 | 9.955,526400 | +0,03% |
| 2011-04-08 | 9.952,728900 | +0,01% |
| 2011-04-07 | 9.951,796300 | +0,01% |
| 2011-04-06 | 9.950,863800 | +0,01% |
| 2011-04-05 | 9.949,931300 | +0,01% |
| 2011-04-04 | 9.948,998800 | +0,03% |
| 2011-04-01 | 9.946,201200 | +0,01% |
| 2011-03-31 | 9.945,268700 | +0,01% |
| 2011-03-30 | 9.943,907000 | +0,51% |
| 2011-03-29 | 9.893,197700 | -0,49% |
| 2011-03-28 | 9.942,290700 | +0,02% |
| 2011-03-25 | 9.940,497000 | +0,01% |
| 2011-03-24 | 9.939,565600 | +0,01% |
| 2011-03-23 | 9.938,634200 | +0,01% |
| 2011-03-22 | 9.937,702800 | +0,01% |
| 2011-03-21 | 9.936,771300 | +0,02% |
| 2011-03-19 | 9.934,908500 | +0,01% |
| 2011-03-18 | 9.933,977100 | +0,01% |
| 2011-03-17 | 9.933,000700 | +0,01% |
| 2011-03-16 | 9.932,069400 | +0,05% |
| 2011-03-11 | 9.927,412700 | +0,01% |
| 2011-03-10 | 9.926,481400 | +0,01% |
| 2011-03-09 | 9.925,550100 | +0,01% |
| 2011-03-08 | 9.924,618700 | +0,01% |
| 2011-03-07 | 9.923,687400 | +0,03% |
| 2011-03-04 | 9.920,893400 | +0,01% |
| 2011-03-03 | 9.919,962000 | +0,01% |
| 2011-03-02 | 9.919,030700 | +0,01% |
| 2011-03-01 | 9.918,099300 | +0,01% |
| 2011-02-28 | 9.917,148900 | +0,03% |
| 2011-02-25 | 9.914,355000 | +0,01% |
| 2011-02-24 | 9.913,423700 | +0,01% |
| 2011-02-23 | 9.912,492400 | +0,01% |
| 2011-02-22 | 9.911,561100 | +0,01% |
| 2011-02-21 | 9.910,625100 | +0,03% |
| 2011-02-18 | 9.907,831200 | +0,01% |
| 2011-02-17 | 9.906,900000 | +0,01% |
| 2011-02-16 | 9.905,968700 | +0,01% |
| 2011-02-15 | 9.905,037400 | +0,01% |
| 2011-02-14 | 9.904,106100 | +0,03% |
| 2011-02-11 | 9.901,312200 | +0,01% |
| 2011-02-10 | 9.900,380900 | +0,01% |
| 2011-02-09 | 9.899,449600 | +0,01% |
| 2011-02-08 | 9.898,518300 | +0,01% |
| 2011-02-07 | 9.897,586800 | +0,03% |
| 2011-02-04 | 9.894,792700 | +0,01% |
| 2011-02-03 | 9.893,861300 | +0,01% |
| 2011-02-02 | 9.892,930000 | +0,01% |
| 2011-02-01 | 9.891,998700 | +0,01% |
| 2011-01-31 | 9.891,067400 | +0,03% |
| 2011-01-28 | 9.888,273500 | +0,01% |
| 2011-01-27 | 9.887,342300 | +0,01% |
| 2011-01-26 | 9.886,369700 | +0,01% |
| 2011-01-25 | 9.885,438300 | +0,01% |
| 2011-01-24 | 9.884,507000 | +0,03% |
| 2011-01-21 | 9.881,442300 | +0,52% |
| 2011-01-20 | 9.830,644200 | -0,50% |
| 2011-01-19 | 9.879,717600 | +0,01% |
| 2011-01-18 | 9.878,782900 | +0,01% |
| 2011-01-17 | 9.877,847800 | +0,02% |
| 2011-01-14 | 9.876,043200 | +0,01% |
| 2011-01-13 | 9.875,218500 | +0,01% |
| 2011-01-12 | 9.874,290900 | 0,00% |
| 2011-01-11 | 9.874,363400 | +0,01% |
| 2011-01-10 | 9.873,435800 | +0,03% |
| 2011-01-07 | 9.870,653000 | +0,01% |
| 2011-01-06 | 9.869,725400 | +0,01% |
| 2011-01-05 | 9.868,797800 | +0,01% |
| 2011-01-04 | 9.867,870200 | +0,01% |
| 2011-01-03 | 9.866,942600 | +0,03% |
| 2010-12-31 | 9.864,159800 | +0,01% |
| 2010-12-30 | 9.863,193600 | +0,02% |
| 2010-12-29 | 9.861,265000 | 0,00% |
| 2010-12-28 | 9.861,338200 | +0,01% |
| 2010-12-27 | 9.860,410600 | +0,04% |
| 2010-12-23 | 9.856,699900 | +0,01% |
| 2010-12-22 | 9.855,772200 | +0,02% |
| 2010-12-21 | 9.853,843600 | -0,03% |
| 2010-12-20 | 9.856,919500 | +0,03% |
| 2010-12-17 | 9.854,136600 | 0,00% |
| 2010-12-16 | 9.854,209800 | +0,02% |
| 2010-12-15 | 9.852,281300 | +0,01% |
| 2010-12-14 | 9.851,353600 | +0,02% |
| 2010-12-13 | 9.849,425000 | +0,02% |
| 2010-12-11 | 9.847,569700 | +0,01% |
| 2010-12-10 | 9.846,642100 | +0,01% |
| 2010-12-09 | 9.845,714400 | +0,02% |
| 2010-12-08 | 9.843,785900 | 0,00% |
| 2010-12-07 | 9.843,859100 | +0,02% |
| 2010-12-06 | 9.841,930600 | +0,02% |
| 2010-12-03 | 9.840,148500 | +0,01% |
| 2010-12-02 | 9.839,220900 | +0,01% |
| 2010-12-01 | 9.838,293200 | +0,02% |
| 2010-11-30 | 9.836,365100 | -0,03% |
| 2010-11-29 | 9.839,441100 | -0,01% |
| 2010-11-26 | 9.840,661800 | +0,01% |
| 2010-11-25 | 9.839,734200 | 0,00% |
| 2010-11-24 | 9.839,807500 | +0,02% |
| 2010-11-23 | 9.837,879000 | 0,00% |
| 2010-11-22 | 9.837,952300 | +0,02% |
| 2010-11-19 | 9.836,170200 | +0,01% |
| 2010-11-18 | 9.835,242600 | +0,03% |
| 2010-11-17 | 9.832,313100 | +0,02% |
| 2010-11-16 | 9.830,384500 | 0,00% |
| 2010-11-15 | 9.830,457700 | +0,03% |
| 2010-11-12 | 9.827,674700 | +0,02% |
| 2010-11-11 | 9.825,746100 | -0,02% |
| 2010-11-10 | 9.827,821200 | +0,01% |
| 2010-11-09 | 9.826,893600 | +0,01% |
| 2010-11-08 | 9.825,965900 | +0,03% |
| 2010-11-05 | 9.823,183000 | 0,00% |
| 2010-11-04 | 9.823,211100 | +0,01% |
| 2010-11-03 | 9.822,283500 | -0,01% |
| 2010-11-02 | 9.823,356000 | +0,05% |
| 2010-10-29 | 9.818,645500 | +0,01% |
| 2010-10-28 | 9.817,718000 | +0,03% |
| 2010-10-27 | 9.814,790500 | +0,01% |
| 2010-10-26 | 9.813,862900 | -0,01% |
| 2010-10-25 | 9.814,935400 | +0,03% |
| 2010-10-22 | 9.812,152800 | +0,01% |
| 2010-10-21 | 9.811,225200 | +0,02% |
| 2010-10-20 | 9.809,297600 | +0,03% |
| 2010-10-19 | 9.806,360500 | +0,02% |
| 2010-10-18 | 9.804,441100 | +0,02% |
| 2010-10-15 | 9.802,656800 | -0,01% |
| 2010-10-14 | 9.803,728700 | -0,01% |
| 2010-10-13 | 9.804,767300 | +0,01% |
| 2010-10-12 | 9.803,864400 | 0,00% |
| 2010-10-11 | 9.803,961600 | +0,05% |
| 2010-10-08 | 9.799,253000 | 0,00% |
| 2010-10-07 | 9.799,328300 | -0,27% |
| 2010-10-06 | 9.825,400000 | +0,26% |
| 2010-10-05 | 9.799,452700 | +0,01% |
| 2010-10-04 | 9.798,549900 | +0,05% |
| 2010-10-01 | 9.793,837900 | +0,04% |
| 2010-09-30 | 9.789,929700 | +0,02% |
| 2010-09-29 | 9.788,020100 | +0,02% |
| 2010-09-28 | 9.786,115400 | +0,01% |
| 2010-09-27 | 9.785,212600 | +0,05% |
| 2010-09-24 | 9.780,500300 | +0,04% |
| 2010-09-23 | 9.776,591900 | -0,02% |
| 2010-09-22 | 9.778,694700 | +0,03% |
| 2010-09-21 | 9.775,788100 | +0,03% |
| 2010-09-20 | 9.772,881500 | +0,02% |
| 2010-09-17 | 9.771,174900 | +0,01% |
| 2010-09-16 | 9.770,272100 | +0,01% |
| 2010-09-15 | 9.769,369200 | +0,02% |
| 2010-09-14 | 9.767,464500 | +0,04% |
| 2010-09-13 | 9.763,556000 | +0,05% |
| 2010-09-10 | 9.758,843700 | +0,02% |
| 2010-09-09 | 9.756,939000 | +0,09% |
| 2010-09-08 | 9.748,021000 | -0,05% |
| 2010-09-07 | 9.753,129500 | -0,02% |
| 2010-09-06 | 9.755,232300 | +0,03% |
| 2010-09-03 | 9.752,523700 | +0,05% |
| 2010-09-02 | 9.747,613300 | +0,03% |
| 2010-09-01 | 9.744,706700 | +0,01% |
| 2010-08-31 | 9.743,804600 | -0,03% |
| 2010-08-30 | 9.746,909300 | +0,03% |
| 2010-08-27 | 9.744,200800 | -0,03% |
| 2010-08-26 | 9.747,305500 | -0,02% |
| 2010-08-25 | 9.749,408300 | +0,03% |
| 2010-08-24 | 9.746,501700 | -0,01% |
| 2010-08-23 | 9.747,602700 | -0,08% |
| 2010-08-19 | 9.755,012100 | +0,01% |
| 2010-08-18 | 9.754,109300 | +0,07% |
| 2010-08-17 | 9.747,195200 | +0,03% |
| 2010-08-16 | 9.744,256500 | +0,04% |
| 2010-08-13 | 9.740,546800 | +0,02% |
| 2010-08-12 | 9.738,642600 | +0,02% |
| 2010-08-11 | 9.736,738400 | +0,01% |
| 2010-08-10 | 9.735,835600 | 0,00% |
| 2010-08-09 | 9.735,934300 | +0,03% |
| 2010-08-06 | 9.733,226100 | +0,09% |
| 2010-08-05 | 9.724,311600 | +0,01% |
| 2010-08-04 | 9.723,408900 | +0,03% |
| 2010-08-03 | 9.720,503200 | 0,00% |
| 2010-08-02 | 9.720,601900 | +0,06% |
| 2010-07-30 | 9.714,888500 | -0,01% |
| 2010-07-29 | 9.715,988700 | +0,03% |
| 2010-07-28 | 9.713,083000 | +0,02% |
| 2010-07-27 | 9.711,178800 | +0,02% |
| 2010-07-26 | 9.709,274600 | +0,03% |
| 2010-07-23 | 9.706,566400 | -0,09% |
| 2010-07-22 | 9.715,678200 | +0,02% |
| 2010-07-21 | 9.713,774100 | +0,08% |
| 2010-07-20 | 9.705,861100 | +0,02% |
| 2010-07-19 | 9.703,956800 | -0,18% |
| 2010-07-16 | 9.721,250900 | -0,01% |
| 2010-07-15 | 9.722,347800 | 0,00% |
| 2010-07-14 | 9.722,443800 | +0,03% |
| 2010-07-13 | 9.719,380900 | 0,00% |
| 2010-07-12 | 9.719,423500 | +0,04% |
| 2010-07-09 | 9.715,547500 | 0,00% |
| 2010-07-08 | 9.715,590200 | 0,00% |
| 2010-07-07 | 9.715,632900 | +0,03% |
| 2010-07-06 | 9.712,672500 | +0,01% |
| 2010-07-05 | 9.711,714100 | +0,03% |
| 2010-07-02 | 9.708,839100 | +0,04% |
| 2010-07-01 | 9.704,877700 | 0,00% |
| 2010-06-30 | 9.704,920400 | +0,01% |
| 2010-06-29 | 9.703,962100 | -0,04% |
| 2010-06-28 | 9.708,008800 | 0,00% |
| 2010-06-25 | 9.708,136800 | +0,01% |
| 2010-06-24 | 9.707,178400 | -0,06% |
| 2010-06-23 | 9.713,227200 | +0,01% |
| 2010-06-22 | 9.712,268800 | -0,01% |
| 2010-06-21 | 9.713,312500 | +0,05% |
| 2010-06-18 | 9.708,435400 | +0,01% |
| 2010-06-17 | 9.707,477100 | +0,01% |
| 2010-06-16 | 9.706,510200 | 0,00% |
| 2010-06-15 | 9.706,552600 | +0,01% |
| 2010-06-14 | 9.705,594100 | +0,06% |
| 2010-06-11 | 9.699,715600 | -0,01% |
| 2010-06-10 | 9.700,758600 | +0,05% |
| 2010-06-09 | 9.695,796500 | +0,01% |
| 2010-06-08 | 9.694,838000 | +0,04% |
| 2010-06-07 | 9.690,877100 | +0,04% |
| 2010-06-04 | 9.687,001100 | -0,11% |
| 2010-06-03 | 9.698,052800 | -0,04% |
| 2010-06-02 | 9.702,098700 | 0,00% |
| 2010-06-01 | 9.702,141100 | -0,07% |
| 2010-05-31 | 9.709,189400 | +0,03% |
| 2010-05-28 | 9.706,270600 | +0,02% |
| 2010-05-27 | 9.704,312300 | +0,05% |
| 2010-05-26 | 9.699,354000 | +0,03% |
| 2010-05-25 | 9.696,395500 | +0,01% |
| 2010-05-21 | 9.695,561800 | +0,09% |
| 2010-05-20 | 9.686,603300 | -0,05% |
| 2010-05-19 | 9.691,645000 | -0,06% |
| 2010-05-18 | 9.697,686800 | +0,04% |
| 2010-05-17 | 9.693,728500 | +0,01% |
| 2010-05-14 | 9.692,853800 | -0,02% |
| 2010-05-13 | 9.694,895500 | +0,03% |
| 2010-05-12 | 9.691,937300 | +0,07% |
| 2010-05-11 | 9.684,978900 | -0,07% |
| 2010-05-10 | 9.692,020200 | +0,18% |
| 2010-05-07 | 9.674,143600 | -0,02% |
| 2010-05-06 | 9.676,184700 | +0,01% |
| 2010-05-05 | 9.675,226000 | -0,04% |
| 2010-05-04 | 9.679,267500 | -0,17% |
| 2010-05-03 | 9.696,031000 | +0,54% |
| 2010-04-30 | 9.644,163300 | -0,51% |
| 2010-04-29 | 9.693,275000 | +0,11% |
| 2010-04-28 | 9.682,291200 | -0,05% |
| 2010-04-27 | 9.687,332000 | -0,09% |
| 2010-04-26 | 9.696,387000 | +0,08% |
| 2010-04-23 | 9.688,504200 | +0,03% |
| 2010-04-22 | 9.685,542800 | -0,01% |
| 2010-04-21 | 9.686,586800 | +0,03% |
| 2010-04-20 | 9.683,625500 | +0,01% |
| 2010-04-19 | 9.682,667600 | +0,03% |
| 2010-04-16 | 9.679,794000 | -0,02% |
| 2010-04-15 | 9.681,804800 | +0,02% |
| 2010-04-14 | 9.679,843700 | +0,06% |
| 2010-04-13 | 9.674,195700 | +0,05% |
| 2010-04-12 | 9.668,939400 | +0,18% |
| 2010-04-09 | 9.651,169300 | -0,04% |
| 2010-04-08 | 9.654,918900 | -0,03% |
| 2010-04-07 | 9.657,667800 | -0,02% |
| 2010-04-06 | 9.659,416000 | +0,01% |
| 2010-04-02 | 9.658,418000 | +0,01% |
| 2010-04-01 | 9.657,080400 | +0,04% |
| 2010-03-31 | 9.652,830100 | +0,03% |
| 2010-03-30 | 9.649,578600 | +0,03% |
| 2010-03-29 | 9.646,327000 | +0,09% |
| 2010-03-26 | 9.637,571300 | +0,04% |
| 2010-03-25 | 9.633,320700 | +0,03% |
| 2010-03-24 | 9.630,069100 | +0,05% |
| 2010-03-23 | 9.624,819300 | +0,04% |
| 2010-03-22 | 9.620,568700 | +0,04% |
| 2010-03-19 | 9.616,808300 | -0,03% |
| 2010-03-18 | 9.619,551100 | +0,08% |
| 2010-03-17 | 9.612,303300 | +0,07% |
| 2010-03-16 | 9.606,054600 | +0,06% |
| 2010-03-12 | 9.600,041600 | +0,09% |
| 2010-03-11 | 9.591,758100 | +0,10% |
| 2010-03-10 | 9.581,991300 | +0,58% |
| 2010-03-09 | 9.527,006300 | -0,50% |
| 2010-03-08 | 9.575,294500 | +0,58% |
| 2010-03-05 | 9.519,764100 | -0,51% |
| 2010-03-04 | 9.568,510700 | +0,02% |
| 2010-03-03 | 9.566,257300 | -0,03% |
| 2010-03-02 | 9.569,003900 | +0,08% |
| 2010-03-01 | 9.561,750500 | +0,09% |
| 2010-02-26 | 9.552,995100 | +0,02% |
| 2010-02-25 | 9.550,741700 | +0,02% |
| 2010-02-24 | 9.548,488300 | +0,00% |
| 2010-02-23 | 9.548,234900 | +0,02% |
| 2010-02-22 | 9.545,981400 | +0,07% |
| 2010-02-19 | 9.539,220900 | +0,02% |
| 2010-02-18 | 9.536,967300 | +0,09% |
| 2010-02-17 | 9.528,713800 | +0,00% |
| 2010-02-16 | 9.528,460300 | +0,02% |
| 2010-02-15 | 9.526,206900 | +0,02% |
| 2010-02-12 | 9.524,446500 | -0,02% |
| 2010-02-11 | 9.526,193000 | +0,02% |
| 2010-02-10 | 9.523,941900 | +0,01% |
| 2010-02-09 | 9.522,691000 | +0,04% |
| 2010-02-08 | 9.518,440300 | +0,08% |
| 2010-02-05 | 9.510,688300 | +0,01% |
| 2010-02-04 | 9.509,437600 | -0,05% |
| 2010-02-03 | 9.514,186700 | -0,02% |
| 2010-02-02 | 9.515,935700 | +0,03% |
| 2010-02-01 | 9.513,396000 | +0,63% |
| 2010-01-29 | 9.453,789100 | -0,51% |
| 2010-01-28 | 9.502,611500 | +0,03% |
| 2010-01-27 | 9.499,357700 | -0,07% |
| 2010-01-26 | 9.506,118300 | +0,11% |
| 2010-01-25 | 9.495,854200 | +0,05% |
| 2010-01-22 | 9.491,099800 | +0,02% |
| 2010-01-21 | 9.488,847400 | +0,01% |
| 2010-01-20 | 9.487,596500 | -0,07% |
| 2010-01-19 | 9.494,357100 | -0,03% |
| 2010-01-18 | 9.497,111800 | +0,04% |
| 2010-01-15 | 9.493,346100 | +0,13% |
| 2010-01-14 | 9.481,072700 | +0,56% |
| 2010-01-13 | 9.428,021500 | -0,55% |
| 2010-01-12 | 9.480,465700 | -0,03% |
| 2010-01-11 | 9.482,858500 | +0,10% |
| 2010-01-08 | 9.473,019400 | +0,06% |
| 2010-01-07 | 9.467,404000 | +0,04% |
| 2010-01-06 | 9.463,790600 | +0,06% |
| 2010-01-05 | 9.458,175200 | -0,01% |
| 2010-01-04 | 9.459,567100 | +0,30% |
| 2009-12-31 | 9.431,098800 | +0,04% |
| 2009-12-30 | 9.427,481200 | +0,01% |
| 2009-12-29 | 9.426,871100 | +0,03% |
| 2009-12-28 | 9.424,258600 | +0,09% |
| 2009-12-23 | 9.416,201200 | +0,05% |
| 2009-12-22 | 9.411,586300 | 0,00% |
| 2009-12-21 | 9.411,977000 | -0,09% |
| 2009-12-19 | 9.420,767400 | +0,06% |
| 2009-12-18 | 9.415,151400 | +0,02% |
| 2009-12-17 | 9.413,539900 | +0,02% |
| 2009-12-16 | 9.411,923400 | +0,03% |
| 2009-12-15 | 9.409,310600 | -0,10% |
| 2009-12-14 | 9.418,711900 | +0,05% |
| 2009-12-11 | 9.413,877700 | -0,03% |
| 2009-12-10 | 9.416,271200 | +0,01% |
| 2009-12-09 | 9.415,661000 | +0,03% |
| 2009-12-08 | 9.413,048400 | -0,07% |
| 2009-12-07 | 9.419,446800 | +0,04% |
| 2009-12-04 | 9.415,613800 | +0,01% |
| 2009-12-03 | 9.415,003700 | -0,01% |
| 2009-12-02 | 9.416,396000 | +0,06% |
| 2009-12-01 | 9.410,779600 | +0,09% |
| 2009-11-30 | 9.402,162500 | +0,05% |
| 2009-11-27 | 9.397,328300 | -0,01% |
| 2009-11-26 | 9.398,720600 | -0,23% |
| 2009-11-25 | 9.420,137400 | +0,01% |
| 2009-11-24 | 9.419,461200 | +0,07% |
| 2009-11-23 | 9.412,850100 | +0,15% |
| 2009-11-20 | 9.399,015300 | -0,01% |
| 2009-11-19 | 9.400,403700 | -0,01% |
| 2009-11-18 | 9.401,792100 | +0,09% |
| 2009-11-17 | 9.393,180500 | +0,01% |
| 2009-11-16 | 9.392,568900 | -0,01% |
| 2009-11-13 | 9.393,734100 | +0,53% |
| 2009-11-12 | 9.344,135400 | -0,52% |
| 2009-11-11 | 9.392,594300 | +0,20% |
| 2009-11-10 | 9.373,960100 | +0,04% |
| 2009-11-09 | 9.370,346800 | +0,23% |
| 2009-11-06 | 9.348,491500 | +0,10% |
| 2009-11-05 | 9.338,869800 | +0,02% |
| 2009-11-04 | 9.337,259300 | +0,19% |
| 2009-11-03 | 9.319,626500 | -0,05% |
| 2009-11-02 | 9.324,024200 | -0,03% |
| 2009-10-30 | 9.327,200800 | -0,04% |
| 2009-10-29 | 9.330,597200 | +0,14% |
| 2009-10-28 | 9.317,971400 | -0,27% |
| 2009-10-27 | 9.343,398300 | -0,16% |
| 2009-10-26 | 9.358,811400 | +0,04% |
| 2009-10-22 | 9.355,373400 | -0,01% |
| 2009-10-21 | 9.356,767000 | +0,08% |
| 2009-10-20 | 9.349,148100 | +0,19% |
| 2009-10-19 | 9.331,515400 | +0,16% |
| 2009-10-16 | 9.316,668600 | +0,01% |
| 2009-10-15 | 9.316,059000 | +0,07% |
| 2009-10-14 | 9.309,433500 | +0,04% |
| 2009-10-13 | 9.305,373300 | +0,02% |
| 2009-10-12 | 9.303,193500 | +0,08% |
| 2009-10-09 | 9.295,649200 | +0,09% |
| 2009-10-08 | 9.287,460500 | +0,00% |
| 2009-10-07 | 9.287,283600 | -0,11% |
| 2009-10-06 | 9.297,121400 | +0,08% |
| 2009-10-05 | 9.289,934100 | +0,14% |
| 2009-10-02 | 9.277,385600 | +0,16% |
| 2009-10-01 | 9.262,186500 | -0,13% |
| 2009-09-30 | 9.274,027300 | +0,01% |
| 2009-09-29 | 9.272,848900 | +0,11% |
| 2009-09-28 | 9.262,657200 | -0,03% |
| 2009-09-25 | 9.265,130100 | +0,00% |
| 2009-09-24 | 9.264,953000 | +0,08% |
| 2009-09-23 | 9.257,765500 | -0,04% |
| 2009-09-22 | 9.261,594200 | +0,09% |
| 2009-09-21 | 9.253,384900 | -0,02% |
| 2009-09-18 | 9.254,853300 | -0,08% |
| 2009-09-17 | 9.262,683500 | +0,06% |
| 2009-09-16 | 9.257,500500 | +0,05% |
| 2009-09-15 | 9.253,318500 | +0,10% |
| 2009-09-14 | 9.244,131500 | +0,14% |
| 2009-09-11 | 9.231,585500 | +0,19% |
| 2009-09-10 | 9.214,390300 | -0,06% |
| 2009-09-09 | 9.220,218500 | +0,03% |
| 2009-09-08 | 9.217,037500 | +0,08% |
| 2009-09-07 | 9.209,852500 | +0,09% |
| 2009-09-04 | 9.201,310600 | +0,21% |
| 2009-09-03 | 9.182,113300 | +0,23% |
| 2009-09-02 | 9.160,914000 | -0,06% |
| 2009-09-01 | 9.166,742200 | -0,11% |
| 2009-08-31 | 9.176,574500 | +0,01% |
| 2009-08-29 | 9.175,217700 | +0,03% |
| 2009-08-28 | 9.172,036700 | +0,02% |
| 2009-08-27 | 9.169,856800 | -0,05% |
| 2009-08-26 | 9.174,683900 | -0,13% |
| 2009-08-25 | 9.186,518300 | +0,06% |
| 2009-08-24 | 9.181,335200 | +0,02% |
| 2009-08-19 | 9.179,443600 | +0,46% |
| 2009-08-18 | 9.137,222700 | +0,16% |
| 2009-08-17 | 9.123,030300 | -0,01% |
| 2009-08-14 | 9.123,496900 | +0,01% |
| 2009-08-13 | 9.122,317800 | +0,17% |
| 2009-08-12 | 9.107,124400 | +0,12% |
| 2009-08-11 | 9.095,935100 | -0,02% |
| 2009-08-10 | 9.097,759000 | +0,91% |
| 2009-08-07 | 9.016,142000 | -0,82% |
| 2009-08-06 | 9.091,040400 | -0,18% |
| 2009-08-05 | 9.107,879600 | -0,11% |
| 2009-08-04 | 9.117,711700 | +0,07% |
| 2009-08-03 | 9.111,527500 | +0,23% |
| 2009-07-31 | 9.090,972800 | +0,11% |
| 2009-07-30 | 9.080,784500 | +0,23% |
| 2009-07-29 | 9.059,585000 | -0,02% |
| 2009-07-28 | 9.061,408900 | +0,00% |
| 2009-07-27 | 9.061,230800 | +0,43% |
| 2009-07-24 | 9.022,656400 | +0,02% |
| 2009-07-23 | 9.020,475800 | +0,10% |
| 2009-07-22 | 9.011,288000 | +0,12% |
| 2009-07-21 | 9.000,087400 | +0,05% |
| 2009-07-20 | 8.995,904100 | +0,17% |
| 2009-07-17 | 8.980,316900 | +0,05% |
| 2009-07-16 | 8.976,122400 | +0,00% |
| 2009-07-15 | 8.975,933100 | +0,06% |
| 2009-07-14 | 8.970,737300 | +0,25% |
| 2009-07-13 | 8.948,800900 | +0,09% |
| 2009-07-10 | 8.941,162600 | -0,01% |
| 2009-07-09 | 8.941,954200 | +0,18% |
| 2009-07-08 | 8.925,723800 | -0,03% |
| 2009-07-07 | 8.928,446200 | +0,13% |
| 2009-07-06 | 8.917,234700 | -0,06% |
| 2009-07-03 | 8.922,600200 | +0,01% |
| 2009-07-02 | 8.921,388600 | +0,01% |
| 2009-07-01 | 8.920,177100 | +0,54% |
| 2009-06-30 | 8.871,967100 | +0,02% |
| 2009-06-29 | 8.869,755600 | +0,15% |
| 2009-06-26 | 8.856,121100 | +0,01% |
| 2009-06-25 | 8.854,909600 | +0,07% |
| 2009-06-24 | 8.848,698100 | +0,13% |
| 2009-06-23 | 8.837,486600 | -0,05% |
| 2009-06-22 | 8.842,275100 | +0,03% |
| 2009-06-19 | 8.839,640600 | +0,04% |
| 2009-06-18 | 8.836,429100 | -0,10% |
| 2009-06-17 | 8.845,217600 | -0,11% |
| 2009-06-16 | 8.855,006100 | +0,01% |
| 2009-06-15 | 8.853,794500 | -0,06% |
| 2009-06-12 | 8.859,160000 | +0,04% |
| 2009-06-11 | 8.855,948500 | +0,07% |
| 2009-06-10 | 8.849,737000 | +0,06% |
| 2009-06-09 | 8.844,525500 | +0,46% |
| 2009-06-08 | 8.804,314000 | +0,03% |
| 2009-06-05 | 8.801,679500 | -0,11% |
| 2009-06-04 | 8.811,468000 | -0,08% |
| 2009-06-03 | 8.818,256500 | -0,29% |
| 2009-06-02 | 8.844,045000 | +0,04% |
| 2009-05-29 | 8.840,197500 | +0,05% |
| 2009-05-28 | 8.835,668700 | +0,34% |
| 2009-05-27 | 8.805,577900 | -0,54% |
| 2009-05-26 | 8.853,367800 | -0,07% |
| 2009-05-25 | 8.859,157600 | +0,07% |
| 2009-05-22 | 8.852,811500 | +0,38% |
| 2009-05-21 | 8.818,880300 | -0,54% |
| 2009-05-20 | 8.866,798900 | +0,10% |
| 2009-05-19 | 8.857,573000 | +0,27% |
| 2009-05-18 | 8.833,309100 | +0,34% |
| 2009-05-15 | 8.803,626300 | +0,22% |
| 2009-05-14 | 8.784,375000 | -0,24% |
| 2009-05-13 | 8.805,225200 | -0,29% |
| 2009-05-12 | 8.831,088000 | -0,16% |
| 2009-05-11 | 8.844,920500 | -0,05% |
| 2009-05-08 | 8.849,323900 | +0,04% |
| 2009-05-07 | 8.846,113200 | +0,48% |
| 2009-05-06 | 8.803,803600 | +0,06% |
| 2009-05-05 | 8.798,587900 | +0,29% |
| 2009-05-04 | 8.773,321400 | +0,10% |
| 2009-04-30 | 8.764,315100 | +0,23% |
| 2009-04-29 | 8.744,108600 | +0,21% |
| 2009-04-28 | 8.725,902200 | +0,08% |
| 2009-04-27 | 8.718,695700 | +0,03% |
| 2009-04-24 | 8.716,076400 | +0,23% |
| 2009-04-23 | 8.695,869900 | +0,09% |
| 2009-04-22 | 8.687,663500 | +0,00% |
| 2009-04-21 | 8.687,457100 | +0,04% |
| 2009-04-20 | 8.684,250600 | -0,20% |
| 2009-04-17 | 8.701,631300 | +0,00% |
| 2009-04-16 | 8.701,424800 | -0,16% |
| 2009-04-15 | 8.715,207300 | +0,06% |
| 2009-04-14 | 8.709,989900 | +0,03% |
| 2009-04-10 | 8.707,188900 | +0,00% |
| 2009-04-09 | 8.706,991500 | +0,68% |
| 2009-04-08 | 8.647,794200 | +0,63% |
| 2009-04-07 | 8.593,596800 | -0,14% |
| 2009-04-06 | 8.605,399500 | +0,42% |
| 2009-04-03 | 8.569,807300 | -0,59% |
| 2009-04-02 | 8.620,610000 | +1,35% |
| 2009-04-01 | 8.505,412600 | +0,40% |
| 2009-03-31 | 8.471,215400 | +0,09% |
| 2009-03-30 | 8.464,018000 | -0,80% |
| 2009-03-27 | 8.532,428500 | -0,30% |
| 2009-03-26 | 8.558,232400 | -0,25% |
| 2009-03-25 | 8.580,036300 | +0,14% |
| 2009-03-24 | 8.567,840200 | +0,20% |
| 2009-03-23 | 8.550,644100 | -0,14% |
| 2009-03-20 | 8.563,050200 | +0,28% |
| 2009-03-19 | 8.538,852200 | +0,13% |
| 2009-03-18 | 8.527,654200 | +0,12% |
| 2009-03-17 | 8.517,456200 | -0,32% |
| 2009-03-16 | 8.545,130500 | +1,13% |
| 2009-03-13 | 8.449,624900 | -0,56% |
| 2009-03-12 | 8.497,428000 | +0,31% |
| 2009-03-11 | 8.471,231000 | +0,63% |
| 2009-03-10 | 8.418,034100 | +1,24% |
| 2009-03-09 | 8.314,837200 | -0,53% |
| 2009-03-06 | 8.358,720500 | -0,98% |
| 2009-03-05 | 8.441,712400 | -0,26% |
| 2009-03-04 | 8.463,568800 | -0,23% |
| 2009-03-03 | 8.483,420700 | -0,01% |
| 2009-03-02 | 8.484,230300 | -0,48% |
| 2009-02-27 | 8.524,743700 | +0,40% |
| 2009-02-26 | 8.490,475500 | +0,16% |
| 2009-02-25 | 8.477,254000 | +0,22% |
| 2009-02-24 | 8.459,021400 | -0,05% |
| 2009-02-23 | 8.462,837800 | +0,70% |
| 2009-02-20 | 8.404,131100 | -0,68% |
| 2009-02-19 | 8.462,016900 | +0,22% |
| 2009-02-18 | 8.443,798300 | -0,51% |
| 2009-02-17 | 8.486,664300 | -0,94% |
| 2009-02-16 | 8.567,582900 | -0,59% |
| 2009-02-13 | 8.618,072600 | +0,27% |
| 2009-02-12 | 8.594,847100 | -0,25% |
| 2009-02-11 | 8.616,683900 | -0,29% |
| 2009-02-10 | 8.641,524900 | -0,10% |
| 2009-02-09 | 8.650,343700 | +0,34% |
| 2009-02-06 | 8.620,722600 | +0,15% |
| 2009-02-05 | 8.607,510900 | -0,15% |
| 2009-02-04 | 8.620,251700 | +0,20% |
| 2009-02-03 | 8.603,056200 | -0,61% |
| 2009-02-02 | 8.655,860700 | -0,06% |
| 2009-01-30 | 8.661,274100 | -0,46% |
| 2009-01-29 | 8.701,078600 | -0,49% |
| 2009-01-28 | 8.743,883100 | +0,25% |
| 2009-01-27 | 8.721,687600 | -0,20% |
| 2009-01-26 | 8.739,492100 | -0,54% |
| 2009-01-23 | 8.786,910000 | -0,66% |
| 2009-01-22 | 8.845,719700 | -0,10% |
| 2009-01-21 | 8.854,512600 | +0,16% |
| 2009-01-20 | 8.840,305500 | -0,13% |
| 2009-01-19 | 8.852,098300 | +0,02% |
| 2009-01-16 | 8.850,474800 | +0,43% |
| 2009-01-15 | 8.812,266900 | +0,25% |
| 2009-01-14 | 8.790,059100 | +0,06% |
| 2009-01-13 | 8.784,594000 | +0,49% |
| 2009-01-12 | 8.741,699400 | -0,40% |
| 2009-01-09 | 8.777,015700 | -0,27% |
| 2009-01-08 | 8.801,121100 | -0,33% |
| 2009-01-07 | 8.830,226500 | -0,33% |
| 2009-01-06 | 8.859,331900 | +0,42% |
| 2009-01-05 | 8.822,437300 | +0,14% |
| 2008-12-31 | 8.809,965900 | +0,01% |
| 2008-12-30 | 8.809,069500 | +0,03% |
| 2008-12-29 | 8.806,173000 | +0,05% |
| 2008-12-23 | 8.801,794000 | +0,11% |
| 2008-12-22 | 8.791,897500 | +0,09% |
| 2008-12-20 | 8.784,104500 | +0,15% |
| 2008-12-19 | 8.771,207900 | +0,02% |
| 2008-12-18 | 8.769,311400 | -0,11% |
| 2008-12-17 | 8.778,804300 | +0,61% |
| 2008-12-16 | 8.725,232900 | -0,22% |
| 2008-12-15 | 8.744,337900 | -0,11% |
| 2008-12-12 | 8.753,652800 | -0,49% |
| 2008-12-11 | 8.796,757800 | +0,26% |
| 2008-12-10 | 8.773,862700 | -0,12% |
| 2008-12-09 | 8.783,967700 | +0,28% |
| 2008-12-08 | 8.759,072700 | +0,69% |
| 2008-12-05 | 8.699,387400 | -0,47% |
| 2008-12-04 | 8.740,492400 | +0,83% |
| 2008-12-03 | 8.668,597300 | +0,11% |
| 2008-12-02 | 8.658,702200 | -0,17% |
| 2008-12-01 | 8.673,807100 | -0,10% |
| 2008-11-28 | 8.682,120300 | +0,29% |
| 2008-11-27 | 8.657,225300 | +0,68% |
| 2008-11-26 | 8.598,473400 | -4,36% |
| 2008-11-25 | 8.990,415300 | -0,53% |
| 2008-11-24 | 9.038,618000 | +0,06% |
| 2008-11-21 | 9.032,931400 | +0,02% |
| 2008-11-20 | 9.031,035900 | +0,02% |
| 2008-11-19 | 9.029,140300 | +0,02% |
| 2008-11-18 | 9.027,244800 | +0,02% |
| 2008-11-17 | 9.025,349200 | +0,06% |
| 2008-11-14 | 9.019,662600 | +0,02% |
| 2008-11-13 | 9.017,767100 | +0,02% |
| 2008-11-12 | 9.015,871500 | +0,02% |
| 2008-11-11 | 9.013,976000 | +0,02% |
| 2008-11-10 | 9.012,080400 | +0,06% |
| 2008-11-07 | 9.006,393800 | +0,02% |
| 2008-11-06 | 9.004,498300 | +0,02% |
| 2008-11-05 | 9.002,602700 | +0,02% |
| 2008-11-04 | 9.000,707200 | +0,02% |
| 2008-11-03 | 8.998,811600 | +0,06% |
| 2008-10-31 | 8.993,125000 | +0,02% |
| 2008-10-30 | 8.991,225200 | +0,02% |
| 2008-10-29 | 8.989,329800 | +0,02% |
| 2008-10-28 | 8.987,434300 | +0,02% |
| 2008-10-27 | 8.985,538800 | +0,11% |
| 2008-10-22 | 8.976,062700 | +0,02% |
| 2008-10-21 | 8.974,167500 | +0,02% |
| 2008-10-20 | 8.972,197800 | +0,04% |
| 2008-10-18 | 8.968,409100 | +0,02% |
| 2008-10-17 | 8.966,514700 | +0,02% |
| 2008-10-16 | 8.964,611200 | +0,02% |
| 2008-10-15 | 8.962,707900 | +0,02% |
| 2008-10-14 | 8.960,804700 | -1,77% |
| 2008-10-13 | 9.121,820800 | +0,06% |
| 2008-10-10 | 9.116,441900 | +0,02% |
| 2008-10-09 | 9.114,648900 | +0,02% |
| 2008-10-08 | 9.112,836400 | +0,02% |
| 2008-10-07 | 9.111,043600 | +0,02% |
| 2008-10-06 | 9.109,250600 | +0,06% |
| 2008-10-03 | 9.103,871800 | +0,02% |
| 2008-10-02 | 9.102,078800 | +0,02% |
| 2008-10-01 | 9.100,285900 | +0,02% |
| 2008-09-30 | 9.098,493000 | +0,02% |
| 2008-09-29 | 9.096,700300 | +0,06% |
| 2008-09-26 | 9.091,322200 | +0,02% |
| 2008-09-25 | 9.089,529500 | +0,02% |
| 2008-09-24 | 9.087,736900 | +0,02% |
| 2008-09-23 | 9.085,944200 | +0,02% |
| 2008-09-22 | 9.084,151300 | +0,06% |
| 2008-09-19 | 9.078,772000 | +0,02% |
| 2008-09-18 | 9.076,978800 | +0,02% |
| 2008-09-17 | 9.075,185700 | +0,02% |
| 2008-09-16 | 9.073,380500 | +0,02% |
| 2008-09-15 | 9.071,587500 | +0,06% |
| 2008-09-12 | 9.066,209200 | +0,02% |
| 2008-09-11 | 9.064,416400 | +0,02% |
| 2008-09-10 | 9.062,623600 | +0,02% |
| 2008-09-09 | 9.060,830800 | +0,02% |
| 2008-09-08 | 9.059,038000 | +0,06% |
| 2008-09-05 | 9.053,659700 | +0,02% |
| 2008-09-04 | 9.051,866900 | +0,02% |
| 2008-09-03 | 9.050,074100 | +0,02% |
| 2008-09-02 | 9.048,281300 | +0,02% |
| 2008-09-01 | 9.046,488500 | +0,06% |
| 2008-08-29 | 9.041,110700 | +0,02% |
| 2008-08-28 | 9.039,318100 | +0,02% |
| 2008-08-27 | 9.037,525600 | -0,02% |
| 2008-08-26 | 9.039,731700 | -0,27% |
| 2008-08-25 | 9.063,900300 | +0,00% |
| 2008-08-22 | 9.063,517900 | +0,45% |
| 2008-08-21 | 9.022,763800 | -1,13% |
| 2008-08-19 | 9.126,073500 | +0,02% |
| 2008-08-18 | 9.124,281000 | -0,05% |
| 2008-08-15 | 9.128,893700 | +0,02% |
| 2008-08-14 | 9.127,101300 | -0,23% |
| 2008-08-13 | 9.148,286200 | -0,78% |
| 2008-08-12 | 9.220,421100 | -0,19% |
| 2008-08-11 | 9.237,609900 | +0,88% |
| 2008-08-08 | 9.157,306000 | -0,17% |
| 2008-08-07 | 9.172,496800 | -0,17% |
| 2008-08-06 | 9.187,687500 | +0,72% |
| 2008-08-05 | 9.121,957800 | +0,56% |
| 2008-08-04 | 9.071,213400 | -0,41% |
| 2008-08-01 | 9.108,793700 | -0,48% |
| 2008-07-31 | 9.152,956100 | +0,55% |
| 2008-07-30 | 9.103,211000 | +0,56% |
| 2008-07-29 | 9.052,467200 | -0,33% |
| 2008-07-28 | 9.082,599700 | -1,49% |
| 2008-07-25 | 9.220,159400 | +0,66% |
| 2008-07-24 | 9.159,411500 | -0,28% |
| 2008-07-23 | 9.185,159200 | +1,54% |
| 2008-07-22 | 9.045,466500 | -0,23% |
| 2008-07-21 | 9.066,654300 | +0,61% |
| 2008-07-18 | 9.011,305900 | +0,35% |
| 2008-07-17 | 8.979,533000 | +0,92% |
| 2008-07-16 | 8.897,797200 | +0,04% |
| 2008-07-15 | 8.893,993700 | -2,88% |
| 2008-07-14 | 9.158,175600 | +1,79% |
| 2008-07-11 | 8.997,128000 | +0,02% |
| 2008-07-10 | 8.995,423700 | -0,72% |
| 2008-07-09 | 9.060,669900 | +0,91% |
| 2008-07-08 | 8.979,025000 | -1,15% |
| 2008-07-07 | 9.083,242100 | +1,00% |
| 2008-07-04 | 8.993,192500 | -0,24% |
| 2008-07-03 | 9.014,471200 | -0,41% |
| 2008-07-02 | 9.051,738000 | -0,60% |
| 2008-07-01 | 9.105,992300 | -0,55% |
| 2008-06-30 | 9.156,249500 | +0,23% |
| 2008-06-27 | 9.135,148800 | -0,98% |
| 2008-06-26 | 9.225,376400 | -0,93% |
| 2008-06-25 | 9.311,607000 | +0,86% |
| 2008-06-24 | 9.231,960700 | -0,51% |
| 2008-06-23 | 9.279,220200 | -0,54% |
| 2008-06-20 | 9.330,066100 | -0,53% |
| 2008-06-19 | 9.379,324100 | -1,37% |
| 2008-06-18 | 9.509,522000 | -0,60% |
| 2008-06-17 | 9.566,774100 | +0,04% |
| 2008-06-16 | 9.563,071300 | +0,65% |
| 2008-06-13 | 9.501,001000 | -0,01% |
| 2008-06-12 | 9.502,294600 | -0,22% |
| 2008-06-11 | 9.523,573300 | -0,65% |
| 2008-06-10 | 9.585,821700 | -1,20% |
| 2008-06-09 | 9.702,029900 | -0,66% |
| 2008-06-06 | 9.766,865400 | -0,99% |
| 2008-06-05 | 9.864,087800 | -0,39% |
| 2008-06-04 | 9.902,353800 | -0,43% |
| 2008-06-03 | 9.945,448000 | +0,16% |
| 2008-06-02 | 9.929,790600 | -1,15% |
| 2008-05-30 | 10.045,590400 | +0,32% |
| 2008-05-29 | 10.013,909000 | +0,50% |
| 2008-05-28 | 9.964,241000 | +0,28% |
| 2008-05-27 | 9.936,556600 | -0,27% |
| 2008-05-26 | 9.963,831600 | -0,98% |
| 2008-05-23 | 10.062,644400 | -0,66% |
| 2008-05-22 | 10.129,889900 | -0,49% |
| 2008-05-21 | 10.180,148000 | +0,06% |
| 2008-05-20 | 10.174,290800 | -0,13% |
| 2008-05-19 | 10.187,515000 | -0,48% |
| 2008-05-16 | 10.236,367000 | +0,72% |
| 2008-05-15 | 10.162,717300 | +0,15% |
| 2008-05-14 | 10.147,024900 | +0,43% |
| 2008-05-13 | 10.103,353100 | +0,85% |
| 2008-05-09 | 10.018,599600 | -0,84% |
| 2008-05-08 | 10.103,832800 | -0,56% |
| 2008-05-07 | 10.161,075700 | -0,20% |
| 2008-05-06 | 10.181,270000 | -0,16% |
| 2008-05-05 | 10.197,568600 | +0,16% |
| 2008-04-30 | 10.181,133300 | +0,92% |
| 2008-04-29 | 10.088,424500 | -0,60% |
| 2008-04-28 | 10.149,722400 | +0,48% |
| 2008-04-26 | 10.101,318300 | +0,59% |
| 2008-04-25 | 10.041,616200 | +0,02% |
| 2008-04-24 | 10.039,914100 | -0,69% |
| 2008-04-23 | 10.109,212000 | +0,15% |
| 2008-04-22 | 10.094,509900 | -0,12% |
| 2008-04-21 | 10.106,807800 | -0,11% |
| 2008-04-18 | 10.117,701500 | +0,58% |
| 2008-04-17 | 10.058,999400 | -0,07% |
| 2008-04-16 | 10.066,297300 | +0,87% |
| 2008-04-15 | 9.979,595200 | +0,32% |
| 2008-04-14 | 9.947,886400 | – |