Aktuális árfolyam
11.472,0000
2011-04-15
Eszközérték
2.931 M
Forint
Hozam (Összes)
+14,72%
Évesített hozam (CAGR)
+4,59%
Maximum ár
11.473,6742
Minimum ár
9.058,1450
Volatilitás
8,11%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-04-15 | 11.472,000000 | -0,01% |
| 2011-04-14 | 11.473,674197 | +0,00% |
| 2011-04-13 | 11.473,667986 | +0,32% |
| 2011-04-12 | 11.436,698832 | +0,00% |
| 2011-04-11 | 11.436,689763 | +0,00% |
| 2011-04-08 | 11.436,662561 | +0,00% |
| 2011-04-07 | 11.436,653488 | +0,00% |
| 2011-04-06 | 11.436,644419 | +0,00% |
| 2011-04-05 | 11.436,635355 | +0,00% |
| 2011-04-04 | 11.436,626286 | +0,00% |
| 2011-04-01 | 11.436,599079 | +0,00% |
| 2011-03-31 | 11.436,590011 | +0,02% |
| 2011-03-30 | 11.434,574128 | +0,02% |
| 2011-03-29 | 11.432,663269 | +0,02% |
| 2011-03-28 | 11.430,752415 | +0,05% |
| 2011-03-25 | 11.425,019840 | +0,02% |
| 2011-03-24 | 11.423,108982 | +0,02% |
| 2011-03-23 | 11.421,198124 | +0,02% |
| 2011-03-22 | 11.419,287261 | +0,02% |
| 2011-03-21 | 11.417,376411 | +0,03% |
| 2011-03-19 | 11.413,554691 | -0,45% |
| 2011-03-18 | 11.465,643832 | +0,02% |
| 2011-03-17 | 11.463,732978 | +0,02% |
| 2011-03-16 | 11.461,822116 | +0,08% |
| 2011-03-11 | 11.452,267828 | +0,02% |
| 2011-03-10 | 11.450,356966 | +0,02% |
| 2011-03-09 | 11.448,446112 | +0,02% |
| 2011-03-08 | 11.446,535254 | +0,02% |
| 2011-03-07 | 11.444,624399 | +0,05% |
| 2011-03-04 | 11.438,891824 | +0,02% |
| 2011-03-03 | 11.436,980966 | +0,28% |
| 2011-03-02 | 11.405,070108 | +0,02% |
| 2011-03-01 | 11.403,159250 | +0,02% |
| 2011-02-28 | 11.401,248391 | +0,05% |
| 2011-02-25 | 11.395,515817 | +0,02% |
| 2011-02-24 | 11.393,604958 | +0,02% |
| 2011-02-23 | 11.391,694104 | +0,02% |
| 2011-02-22 | 11.389,783238 | +0,02% |
| 2011-02-21 | 11.387,872383 | +0,05% |
| 2011-02-18 | 11.382,139809 | -0,11% |
| 2011-02-17 | 11.395,228954 | +0,02% |
| 2011-02-16 | 11.393,318096 | +0,02% |
| 2011-02-15 | 11.391,407238 | +0,02% |
| 2011-02-14 | 11.389,496380 | +0,05% |
| 2011-02-11 | 11.383,763809 | +0,02% |
| 2011-02-10 | 11.381,852954 | +0,02% |
| 2011-02-09 | 11.379,942088 | +0,02% |
| 2011-02-08 | 11.378,031234 | +0,02% |
| 2011-02-07 | 11.376,120380 | +0,05% |
| 2011-02-04 | 11.370,387801 | +0,02% |
| 2011-02-03 | 11.368,476943 | +0,82% |
| 2011-02-02 | 11.275,566084 | +0,02% |
| 2011-02-01 | 11.273,655222 | +0,02% |
| 2011-01-31 | 11.271,744368 | +0,05% |
| 2011-01-28 | 11.266,011793 | +0,02% |
| 2011-01-27 | 11.264,100939 | +0,02% |
| 2011-01-26 | 11.262,190080 | +0,02% |
| 2011-01-25 | 11.260,279222 | +0,02% |
| 2011-01-24 | 11.258,368360 | +0,05% |
| 2011-01-21 | 11.252,635789 | +0,02% |
| 2011-01-20 | 11.250,724935 | +0,02% |
| 2011-01-19 | 11.248,814076 | -0,43% |
| 2011-01-18 | 11.296,903214 | +0,02% |
| 2011-01-17 | 11.294,992360 | +0,05% |
| 2011-01-14 | 11.289,259781 | +0,02% |
| 2011-01-13 | 11.287,348927 | +0,02% |
| 2011-01-12 | 11.285,438069 | +0,02% |
| 2011-01-11 | 11.283,527206 | +0,02% |
| 2011-01-10 | 11.281,616352 | +0,05% |
| 2011-01-07 | 11.275,883777 | +0,02% |
| 2011-01-06 | 11.273,972923 | +0,02% |
| 2011-01-05 | 11.272,062065 | +0,02% |
| 2011-01-04 | 11.270,151206 | +1,32% |
| 2011-01-03 | 11.123,240348 | +0,05% |
| 2010-12-31 | 11.117,507777 | +0,02% |
| 2010-12-30 | 11.115,596915 | +0,02% |
| 2010-12-29 | 11.113,686057 | +0,02% |
| 2010-12-28 | 11.111,775202 | +0,02% |
| 2010-12-27 | 11.109,864340 | +0,07% |
| 2010-12-23 | 11.102,220911 | +0,02% |
| 2010-12-22 | 11.100,310049 | +0,02% |
| 2010-12-21 | 11.098,399191 | +0,88% |
| 2010-12-20 | 11.001,488336 | +0,05% |
| 2010-12-17 | 10.995,755761 | +0,02% |
| 2010-12-16 | 10.993,844907 | +0,02% |
| 2010-12-15 | 10.991,934049 | +0,02% |
| 2010-12-14 | 10.990,023191 | +0,02% |
| 2010-12-13 | 10.988,112332 | +0,03% |
| 2010-12-11 | 10.984,290616 | +0,02% |
| 2010-12-10 | 10.982,379757 | +0,02% |
| 2010-12-09 | 10.980,468903 | +0,02% |
| 2010-12-08 | 10.978,558041 | +0,02% |
| 2010-12-07 | 10.976,647183 | +0,02% |
| 2010-12-06 | 10.974,736324 | +0,08% |
| 2010-12-03 | 10.966,003750 | +0,02% |
| 2010-12-02 | 10.964,092895 | +0,02% |
| 2010-12-01 | 10.962,182033 | +0,02% |
| 2010-11-30 | 10.960,271179 | +0,02% |
| 2010-11-29 | 10.958,360320 | +0,05% |
| 2010-11-26 | 10.952,627746 | +0,02% |
| 2010-11-25 | 10.950,716887 | +0,02% |
| 2010-11-24 | 10.948,806033 | +0,02% |
| 2010-11-23 | 10.946,895175 | +0,02% |
| 2010-11-22 | 10.944,984313 | +0,05% |
| 2010-11-19 | 10.939,251738 | -0,80% |
| 2010-11-18 | 11.027,340880 | +0,02% |
| 2010-11-17 | 11.025,430025 | +0,02% |
| 2010-11-16 | 11.023,519167 | +0,02% |
| 2010-11-15 | 11.021,608309 | +0,05% |
| 2010-11-12 | 11.015,875734 | +0,02% |
| 2010-11-11 | 11.013,964880 | +0,02% |
| 2010-11-10 | 11.012,054017 | +0,02% |
| 2010-11-09 | 11.010,143163 | +0,02% |
| 2010-11-08 | 11.008,232305 | +0,05% |
| 2010-11-05 | 11.002,499730 | +0,02% |
| 2010-11-04 | 11.000,588876 | +0,02% |
| 2010-11-03 | 10.998,678013 | +0,13% |
| 2010-11-02 | 10.984,767155 | +0,07% |
| 2010-10-29 | 10.977,123722 | +0,02% |
| 2010-10-28 | 10.975,212864 | +0,02% |
| 2010-10-27 | 10.973,302006 | +0,02% |
| 2010-10-26 | 10.971,391151 | +0,02% |
| 2010-10-25 | 10.969,480289 | +0,05% |
| 2010-10-22 | 10.963,747714 | +0,02% |
| 2010-10-21 | 10.961,836856 | +0,02% |
| 2010-10-20 | 10.959,925998 | +0,71% |
| 2010-10-19 | 10.883,015143 | +0,02% |
| 2010-10-18 | 10.881,104281 | +0,05% |
| 2010-10-15 | 10.875,371706 | +0,02% |
| 2010-10-14 | 10.873,460856 | +0,02% |
| 2010-10-13 | 10.871,549998 | +0,02% |
| 2010-10-12 | 10.869,639135 | +0,02% |
| 2010-10-11 | 10.867,728277 | +0,05% |
| 2010-10-08 | 10.861,995698 | +0,02% |
| 2010-10-07 | 10.860,084844 | +0,02% |
| 2010-10-06 | 10.858,173986 | +0,02% |
| 2010-10-05 | 10.856,263132 | +0,24% |
| 2010-10-04 | 10.830,352269 | +0,05% |
| 2010-10-01 | 10.824,619698 | +0,02% |
| 2010-09-30 | 10.822,708840 | +0,02% |
| 2010-09-29 | 10.820,797982 | +0,02% |
| 2010-09-28 | 10.818,887128 | +0,02% |
| 2010-09-27 | 10.816,976269 | +0,05% |
| 2010-09-24 | 10.811,243695 | +0,02% |
| 2010-09-23 | 10.809,332836 | +0,02% |
| 2010-09-22 | 10.807,421974 | +0,02% |
| 2010-09-21 | 10.805,511124 | +0,39% |
| 2010-09-20 | 10.763,600258 | +0,05% |
| 2010-09-17 | 10.757,867683 | +0,02% |
| 2010-09-16 | 10.755,956828 | +0,02% |
| 2010-09-15 | 10.754,045970 | +0,02% |
| 2010-09-14 | 10.752,135116 | +0,02% |
| 2010-09-13 | 10.750,224254 | +0,05% |
| 2010-09-10 | 10.744,491683 | +0,02% |
| 2010-09-09 | 10.742,580824 | +0,02% |
| 2010-09-08 | 10.740,669966 | +0,02% |
| 2010-09-07 | 10.738,759108 | +0,02% |
| 2010-09-06 | 10.736,848254 | +0,05% |
| 2010-09-03 | 10.731,115675 | +0,02% |
| 2010-09-02 | 10.729,204824 | -0,14% |
| 2010-09-01 | 10.744,293958 | +0,02% |
| 2010-08-31 | 10.742,383100 | +0,02% |
| 2010-08-30 | 10.740,472242 | +0,05% |
| 2010-08-27 | 10.734,739667 | +0,02% |
| 2010-08-26 | 10.732,828817 | +0,02% |
| 2010-08-25 | 10.730,917954 | +0,02% |
| 2010-08-24 | 10.729,007096 | +0,02% |
| 2010-08-23 | 10.727,096238 | +0,07% |
| 2010-08-19 | 10.719,452805 | +0,09% |
| 2010-08-18 | 10.709,541950 | +0,02% |
| 2010-08-17 | 10.707,631096 | +0,02% |
| 2010-08-16 | 10.705,720234 | +0,05% |
| 2010-08-13 | 10.699,987659 | +0,02% |
| 2010-08-12 | 10.698,076805 | +0,02% |
| 2010-08-11 | 10.696,165943 | +0,02% |
| 2010-08-10 | 10.694,255084 | +0,02% |
| 2010-08-09 | 10.692,344226 | +0,05% |
| 2010-08-06 | 10.686,611651 | +0,02% |
| 2010-08-05 | 10.684,700797 | +0,02% |
| 2010-08-04 | 10.682,789939 | +0,06% |
| 2010-08-03 | 10.676,879080 | +0,02% |
| 2010-08-02 | 10.674,968222 | +0,05% |
| 2010-07-30 | 10.669,235647 | +0,02% |
| 2010-07-29 | 10.667,324793 | +0,02% |
| 2010-07-28 | 10.665,413931 | +0,02% |
| 2010-07-27 | 10.663,503076 | +0,02% |
| 2010-07-26 | 10.661,592218 | +0,05% |
| 2010-07-23 | 10.655,859647 | +0,02% |
| 2010-07-22 | 10.653,948781 | +0,15% |
| 2010-07-21 | 10.638,037923 | +0,02% |
| 2010-07-20 | 10.636,127069 | +0,02% |
| 2010-07-19 | 10.634,216214 | +0,05% |
| 2010-07-16 | 10.628,483635 | +0,02% |
| 2010-07-15 | 10.626,572781 | +0,02% |
| 2010-07-14 | 10.624,661923 | +0,02% |
| 2010-07-13 | 10.622,751065 | +0,02% |
| 2010-07-12 | 10.620,840202 | +0,05% |
| 2010-07-09 | 10.615,107628 | +0,02% |
| 2010-07-08 | 10.613,196777 | +0,02% |
| 2010-07-07 | 10.611,285919 | +0,02% |
| 2010-07-06 | 10.609,375061 | +0,02% |
| 2010-07-05 | 10.607,464198 | +0,03% |
| 2010-07-02 | 10.604,731628 | +0,02% |
| 2010-07-01 | 10.602,820765 | +0,02% |
| 2010-06-30 | 10.600,909907 | +0,02% |
| 2010-06-29 | 10.598,999053 | +0,02% |
| 2010-06-28 | 10.597,088195 | +0,05% |
| 2010-06-25 | 10.591,355624 | +0,02% |
| 2010-06-24 | 10.589,444765 | +0,02% |
| 2010-06-23 | 10.587,533903 | +0,02% |
| 2010-06-22 | 10.585,623049 | +0,02% |
| 2010-06-21 | 10.583,712191 | +0,10% |
| 2010-06-18 | 10.572,979620 | +0,02% |
| 2010-06-17 | 10.571,068758 | +0,02% |
| 2010-06-16 | 10.569,157899 | +0,02% |
| 2010-06-15 | 10.567,247049 | +0,02% |
| 2010-06-14 | 10.565,336183 | +0,05% |
| 2010-06-11 | 10.559,603612 | +0,02% |
| 2010-06-10 | 10.557,692750 | +0,02% |
| 2010-06-09 | 10.555,781891 | +0,02% |
| 2010-06-08 | 10.553,871037 | -0,10% |
| 2010-06-07 | 10.563,960179 | +0,05% |
| 2010-06-04 | 10.558,227608 | +0,02% |
| 2010-06-03 | 10.556,316750 | +0,02% |
| 2010-06-02 | 10.554,405887 | +0,02% |
| 2010-06-01 | 10.552,495029 | +0,02% |
| 2010-05-31 | 10.550,584175 | +0,05% |
| 2010-05-28 | 10.544,851600 | -0,21% |
| 2010-05-27 | 10.566,940746 | +0,02% |
| 2010-05-26 | 10.565,029884 | +0,02% |
| 2010-05-25 | 10.563,119025 | +0,07% |
| 2010-05-21 | 10.555,475592 | +0,02% |
| 2010-05-20 | 10.553,564738 | +0,02% |
| 2010-05-19 | 10.551,653876 | +0,02% |
| 2010-05-18 | 10.549,743021 | +0,02% |
| 2010-05-17 | 10.547,832163 | +0,05% |
| 2010-05-14 | 10.542,099592 | +0,02% |
| 2010-05-13 | 10.540,188730 | +0,02% |
| 2010-05-12 | 10.538,277872 | +0,02% |
| 2010-05-11 | 10.536,367017 | +0,02% |
| 2010-05-10 | 10.534,456155 | +0,05% |
| 2010-05-07 | 10.528,723584 | +0,02% |
| 2010-05-06 | 10.526,812726 | +0,02% |
| 2010-05-05 | 10.524,901864 | -0,06% |
| 2010-05-04 | 10.530,991006 | +0,02% |
| 2010-05-03 | 10.529,080147 | +0,05% |
| 2010-04-30 | 10.523,347576 | +0,02% |
| 2010-04-29 | 10.521,436718 | +0,02% |
| 2010-04-28 | 10.519,525860 | +0,02% |
| 2010-04-27 | 10.517,615006 | +0,02% |
| 2010-04-26 | 10.515,704143 | +0,05% |
| 2010-04-23 | 10.509,971576 | +0,02% |
| 2010-04-22 | 10.508,060714 | +0,02% |
| 2010-04-21 | 10.506,149852 | -0,19% |
| 2010-04-20 | 10.526,238998 | +0,02% |
| 2010-04-19 | 10.524,328143 | +0,05% |
| 2010-04-16 | 10.518,595572 | +0,02% |
| 2010-04-15 | 10.516,684706 | +0,02% |
| 2010-04-14 | 10.514,773852 | +0,02% |
| 2010-04-13 | 10.512,862990 | +0,02% |
| 2010-04-12 | 10.510,952135 | +0,05% |
| 2010-04-09 | 10.505,219561 | +0,02% |
| 2010-04-08 | 10.503,308702 | -0,11% |
| 2010-04-07 | 10.514,397848 | +0,02% |
| 2010-04-06 | 10.512,486990 | +0,07% |
| 2010-04-02 | 10.504,843557 | +0,02% |
| 2010-04-01 | 10.502,932698 | -1,63% |
| 2010-03-31 | 10.677,288487 | +0,05% |
| 2010-03-30 | 10.672,456042 | -0,02% |
| 2010-03-29 | 10.674,549998 | +0,13% |
| 2010-03-26 | 10.660,163669 | +0,07% |
| 2010-03-25 | 10.652,955826 | +0,03% |
| 2010-03-24 | 10.650,154686 | +0,07% |
| 2010-03-23 | 10.642,602743 | +0,05% |
| 2010-03-22 | 10.637,415097 | +0,02% |
| 2010-03-19 | 10.635,072276 | -1,92% |
| 2010-03-18 | 10.843,366031 | +0,04% |
| 2010-03-17 | 10.839,354990 | +0,09% |
| 2010-03-16 | 10.830,060350 | +0,09% |
| 2010-03-12 | 10.820,842684 | +0,09% |
| 2010-03-11 | 10.811,503636 | +0,13% |
| 2010-03-10 | 10.797,435994 | +0,04% |
| 2010-03-09 | 10.793,513754 | -0,01% |
| 2010-03-08 | 10.794,764110 | +0,05% |
| 2010-03-05 | 10.789,257781 | +0,01% |
| 2010-03-04 | 10.787,733138 | +0,00% |
| 2010-03-03 | 10.787,307395 | +0,00% |
| 2010-03-02 | 10.786,826151 | +0,02% |
| 2010-03-01 | 10.784,535610 | +0,08% |
| 2010-02-26 | 10.775,521688 | +0,07% |
| 2010-02-25 | 10.768,091842 | +0,02% |
| 2010-02-24 | 10.766,089901 | +0,00% |
| 2010-02-23 | 10.765,819556 | 0,00% |
| 2010-02-22 | 10.765,826715 | +0,10% |
| 2010-02-19 | 10.754,848085 | -0,45% |
| 2010-02-18 | 10.803,481847 | +0,01% |
| 2010-02-17 | 10.802,578809 | +0,06% |
| 2010-02-16 | 10.796,636364 | +0,06% |
| 2010-02-15 | 10.789,794815 | +0,07% |
| 2010-02-12 | 10.782,179493 | -0,05% |
| 2010-02-11 | 10.787,603451 | +0,03% |
| 2010-02-10 | 10.784,413806 | -0,02% |
| 2010-02-09 | 10.786,729765 | +0,05% |
| 2010-02-08 | 10.781,630920 | +0,09% |
| 2010-02-05 | 10.771,884396 | -0,02% |
| 2010-02-04 | 10.774,477851 | +0,02% |
| 2010-02-03 | 10.772,709016 | -0,84% |
| 2010-02-02 | 10.864,134967 | +0,02% |
| 2010-02-01 | 10.861,777825 | +0,03% |
| 2010-01-29 | 10.858,913301 | +0,05% |
| 2010-01-28 | 10.853,392654 | +0,04% |
| 2010-01-27 | 10.849,037516 | -0,03% |
| 2010-01-26 | 10.851,897371 | +0,06% |
| 2010-01-25 | 10.844,978128 | +0,12% |
| 2010-01-22 | 10.832,512102 | +0,03% |
| 2010-01-21 | 10.829,788655 | +0,01% |
| 2010-01-20 | 10.828,463815 | -0,53% |
| 2010-01-19 | 10.885,673876 | +0,02% |
| 2010-01-18 | 10.883,771836 | +0,06% |
| 2010-01-15 | 10.877,188808 | +0,06% |
| 2010-01-14 | 10.871,157563 | +0,01% |
| 2010-01-13 | 10.870,376622 | +0,06% |
| 2010-01-12 | 10.864,189975 | -0,02% |
| 2010-01-11 | 10.866,783437 | +0,05% |
| 2010-01-08 | 10.861,610113 | +0,10% |
| 2010-01-07 | 10.850,428467 | +0,01% |
| 2010-01-06 | 10.849,070323 | +0,07% |
| 2010-01-05 | 10.841,107679 | -0,42% |
| 2010-01-04 | 10.886,822241 | +0,33% |
| 2009-12-31 | 10.851,297567 | +0,04% |
| 2009-12-30 | 10.847,364227 | -0,01% |
| 2009-12-29 | 10.848,736685 | +0,03% |
| 2009-12-28 | 10.845,769042 | +0,05% |
| 2009-12-23 | 10.840,843130 | +0,02% |
| 2009-12-22 | 10.838,585889 | +0,01% |
| 2009-12-21 | 10.837,383147 | +0,36% |
| 2009-12-19 | 10.798,447959 | +0,02% |
| 2009-12-18 | 10.796,734614 | +0,02% |
| 2009-12-17 | 10.794,932471 | +0,01% |
| 2009-12-16 | 10.794,051634 | -0,01% |
| 2009-12-15 | 10.794,613792 | -0,04% |
| 2009-12-14 | 10.799,294048 | +0,05% |
| 2009-12-11 | 10.793,388122 | +0,01% |
| 2009-12-10 | 10.792,263077 | +0,01% |
| 2009-12-09 | 10.790,860536 | +0,00% |
| 2009-12-08 | 10.790,745597 | -0,09% |
| 2009-12-07 | 10.800,443055 | +0,04% |
| 2009-12-04 | 10.796,046726 | +0,03% |
| 2009-12-03 | 10.793,167884 | +0,49% |
| 2009-12-02 | 10.740,541340 | +0,06% |
| 2009-12-01 | 10.733,699799 | +0,04% |
| 2009-11-30 | 10.729,466758 | +0,06% |
| 2009-11-27 | 10.723,050229 | 0,00% |
| 2009-11-26 | 10.723,468085 | -0,19% |
| 2009-11-25 | 10.744,276643 | +0,05% |
| 2009-11-24 | 10.738,966895 | +0,05% |
| 2009-11-23 | 10.733,535058 | +0,16% |
| 2009-11-20 | 10.716,651230 | 0,00% |
| 2009-11-19 | 10.717,135687 | +0,60% |
| 2009-11-18 | 10.653,532349 | -0,03% |
| 2009-11-17 | 10.656,536502 | +0,01% |
| 2009-11-16 | 10.655,544667 | +0,14% |
| 2009-11-13 | 10.640,558933 | +0,04% |
| 2009-11-12 | 10.636,259292 | -0,02% |
| 2009-11-11 | 10.638,430949 | +0,17% |
| 2009-11-10 | 10.620,678103 | -0,02% |
| 2009-11-09 | 10.622,716563 | +0,26% |
| 2009-11-06 | 10.595,343232 | +0,07% |
| 2009-11-05 | 10.587,502693 | -1,24% |
| 2009-11-04 | 10.720,936652 | +0,20% |
| 2009-11-03 | 10.699,953705 | -0,05% |
| 2009-11-02 | 10.704,989162 | -0,02% |
| 2009-10-30 | 10.707,075235 | -0,08% |
| 2009-10-29 | 10.715,285293 | +0,24% |
| 2009-10-28 | 10.689,274056 | -0,30% |
| 2009-10-27 | 10.721,393511 | -0,09% |
| 2009-10-26 | 10.731,501667 | +0,04% |
| 2009-10-22 | 10.727,689697 | +1,66% |
| 2009-10-21 | 10.552,963255 | +0,04% |
| 2009-10-20 | 10.548,486015 | +0,28% |
| 2009-10-19 | 10.518,645273 | +0,11% |
| 2009-10-16 | 10.507,133844 | +0,02% |
| 2009-10-15 | 10.504,909899 | +0,07% |
| 2009-10-14 | 10.497,924060 | +0,08% |
| 2009-10-13 | 10.489,317615 | +0,02% |
| 2009-10-12 | 10.487,104774 | +0,05% |
| 2009-10-09 | 10.482,175649 | +0,09% |
| 2009-10-08 | 10.472,448104 | 0,00% |
| 2009-10-07 | 10.472,810464 | -0,13% |
| 2009-10-06 | 10.486,059920 | -0,23% |
| 2009-10-05 | 10.510,397981 | +0,09% |
| 2009-10-02 | 10.500,695857 | +0,14% |
| 2009-10-01 | 10.485,817908 | -0,05% |
| 2009-09-30 | 10.490,697963 | -0,01% |
| 2009-09-29 | 10.491,493221 | +0,14% |
| 2009-09-28 | 10.477,225784 | -0,08% |
| 2009-09-25 | 10.485,439051 | +0,09% |
| 2009-09-24 | 10.476,111111 | +0,02% |
| 2009-09-23 | 10.474,331169 | -0,03% |
| 2009-09-22 | 10.477,746023 | +0,14% |
| 2009-09-21 | 10.463,350485 | -0,08% |
| 2009-09-18 | 10.471,519355 | -0,03% |
| 2009-09-17 | 10.474,989714 | +0,06% |
| 2009-09-16 | 10.468,558875 | +0,04% |
| 2009-09-15 | 10.464,270333 | +0,07% |
| 2009-09-14 | 10.456,829388 | +0,12% |
| 2009-09-11 | 10.444,163563 | +0,18% |
| 2009-09-10 | 10.425,589314 | -0,06% |
| 2009-09-09 | 10.431,490575 | +0,03% |
| 2009-09-08 | 10.428,156631 | +0,06% |
| 2009-09-07 | 10.421,747992 | +0,11% |
| 2009-09-04 | 10.410,758266 | -0,17% |
| 2009-09-03 | 10.428,571521 | +0,24% |
| 2009-09-02 | 10.403,514877 | -0,09% |
| 2009-09-01 | 10.412,457537 | -0,07% |
| 2009-08-31 | 10.419,690797 | 0,00% |
| 2009-08-29 | 10.419,793911 | +0,02% |
| 2009-08-28 | 10.418,180467 | +0,02% |
| 2009-08-27 | 10.416,522623 | -0,01% |
| 2009-08-26 | 10.417,162486 | -0,12% |
| 2009-08-25 | 10.430,090042 | +0,14% |
| 2009-08-24 | 10.415,112199 | +0,28% |
| 2009-08-19 | 10.386,232485 | +0,59% |
| 2009-08-18 | 10.324,819740 | +0,14% |
| 2009-08-17 | 10.309,952907 | -0,01% |
| 2009-08-14 | 10.310,729177 | +0,00% |
| 2009-08-13 | 10.310,325638 | +0,14% |
| 2009-08-12 | 10.295,725189 | +0,14% |
| 2009-08-11 | 10.281,735244 | -0,02% |
| 2009-08-10 | 10.283,474007 | +0,07% |
| 2009-08-07 | 10.276,635675 | -0,01% |
| 2009-08-06 | 10.277,597439 | +0,45% |
| 2009-08-05 | 10.231,621898 | -0,04% |
| 2009-08-04 | 10.235,636149 | -0,01% |
| 2009-08-03 | 10.236,753307 | +0,20% |
| 2009-07-31 | 10.215,984477 | +0,15% |
| 2009-07-30 | 10.200,251836 | +0,20% |
| 2009-07-29 | 10.179,390999 | -0,04% |
| 2009-07-28 | 10.183,549551 | +0,17% |
| 2009-07-27 | 10.166,673610 | +0,42% |
| 2009-07-24 | 10.123,904584 | +0,02% |
| 2009-07-23 | 10.122,191243 | -0,23% |
| 2009-07-22 | 10.145,516102 | +0,07% |
| 2009-07-21 | 10.138,341557 | +0,03% |
| 2009-07-20 | 10.134,863319 | +0,15% |
| 2009-07-17 | 10.119,433591 | +0,07% |
| 2009-07-16 | 10.112,259049 | -0,01% |
| 2009-07-15 | 10.113,564906 | +0,07% |
| 2009-07-14 | 10.106,246062 | +0,25% |
| 2009-07-13 | 10.081,100618 | +0,07% |
| 2009-07-10 | 10.074,151288 | +0,02% |
| 2009-07-09 | 10.071,882951 | +0,12% |
| 2009-07-08 | 10.059,402608 | -0,05% |
| 2009-07-07 | 10.064,815466 | +0,17% |
| 2009-07-06 | 10.047,972821 | -0,03% |
| 2009-07-03 | 10.050,869197 | -0,09% |
| 2009-07-02 | 10.059,523155 | +0,06% |
| 2009-07-01 | 10.053,869311 | +0,19% |
| 2009-06-30 | 10.034,318264 | +0,23% |
| 2009-06-29 | 10.010,871131 | +0,08% |
| 2009-06-26 | 10.003,266901 | +0,12% |
| 2009-06-25 | 9.991,130662 | 0,00% |
| 2009-06-24 | 9.991,526314 | +0,13% |
| 2009-06-23 | 9.978,335564 | -0,01% |
| 2009-06-22 | 9.978,864430 | -0,67% |
| 2009-06-19 | 10.045,749699 | +0,04% |
| 2009-06-18 | 10.042,204864 | -0,03% |
| 2009-06-17 | 10.045,009218 | -0,14% |
| 2009-06-16 | 10.059,512975 | +0,03% |
| 2009-06-15 | 10.056,212332 | -0,06% |
| 2009-06-12 | 10.062,061305 | +0,07% |
| 2009-06-11 | 10.055,241961 | +0,08% |
| 2009-06-10 | 10.047,001820 | +0,04% |
| 2009-06-09 | 10.042,768779 | +0,39% |
| 2009-06-08 | 10.003,526337 | +0,02% |
| 2009-06-05 | 10.001,383311 | +0,81% |
| 2009-06-04 | 9.920,906169 | +0,00% |
| 2009-06-03 | 9.920,702421 | -0,29% |
| 2009-06-02 | 9.950,024678 | -0,01% |
| 2009-05-29 | 9.951,229909 | +0,10% |
| 2009-05-28 | 9.941,646670 | -0,18% |
| 2009-05-27 | 9.959,735726 | -0,01% |
| 2009-05-26 | 9.961,152588 | +0,00% |
| 2009-05-25 | 9.961,126442 | +0,69% |
| 2009-05-22 | 9.892,399112 | -0,02% |
| 2009-05-21 | 9.894,870473 | -0,14% |
| 2009-05-20 | 9.908,408529 | +0,07% |
| 2009-05-19 | 9.901,800092 | +0,27% |
| 2009-05-18 | 9.874,823145 | +0,29% |
| 2009-05-15 | 9.846,328719 | +0,24% |
| 2009-05-14 | 9.822,370978 | -0,35% |
| 2009-05-13 | 9.857,332030 | -0,23% |
| 2009-05-12 | 9.880,205192 | -0,12% |
| 2009-05-11 | 9.892,167050 | -0,03% |
| 2009-05-08 | 9.895,107819 | +0,13% |
| 2009-05-07 | 9.882,560879 | +0,23% |
| 2009-05-06 | 9.860,086335 | +0,08% |
| 2009-05-05 | 9.852,234696 | +0,16% |
| 2009-05-04 | 9.836,646349 | +0,12% |
| 2009-04-30 | 9.824,398388 | +0,16% |
| 2009-04-29 | 9.808,687943 | +0,24% |
| 2009-04-28 | 9.785,351800 | +0,09% |
| 2009-04-27 | 9.776,911852 | 0,00% |
| 2009-04-24 | 9.777,366227 | +0,22% |
| 2009-04-23 | 9.755,750587 | +0,05% |
| 2009-04-22 | 9.751,117941 | +0,27% |
| 2009-04-21 | 9.725,324805 | -0,03% |
| 2009-04-20 | 9.728,217960 | -0,19% |
| 2009-04-17 | 9.746,332425 | -0,01% |
| 2009-04-16 | 9.747,360790 | -0,11% |
| 2009-04-15 | 9.757,768646 | +0,03% |
| 2009-04-14 | 9.754,900905 | +0,10% |
| 2009-04-10 | 9.744,795230 | +0,01% |
| 2009-04-09 | 9.743,725694 | +0,58% |
| 2009-04-08 | 9.687,089549 | +0,53% |
| 2009-04-07 | 9.635,592711 | +0,20% |
| 2009-04-06 | 9.616,441564 | +0,54% |
| 2009-04-03 | 9.564,914635 | -0,14% |
| 2009-04-02 | 9.578,652494 | +0,67% |
| 2009-04-01 | 9.514,967850 | +0,34% |
| 2009-03-31 | 9.482,662917 | +0,01% |
| 2009-03-30 | 9.481,282572 | -0,69% |
| 2009-03-28 | 9.547,208684 | +0,02% |
| 2009-03-27 | 9.545,217839 | -0,29% |
| 2009-03-26 | 9.573,385699 | -0,14% |
| 2009-03-25 | 9.586,368751 | +0,10% |
| 2009-03-24 | 9.576,541316 | +0,18% |
| 2009-03-23 | 9.559,254669 | -0,06% |
| 2009-03-20 | 9.564,581944 | +0,13% |
| 2009-03-19 | 9.552,051105 | +0,12% |
| 2009-03-18 | 9.540,902756 | +0,11% |
| 2009-03-17 | 9.530,231718 | -0,23% |
| 2009-03-16 | 9.552,028173 | +0,31% |
| 2009-03-13 | 9.522,889946 | +0,28% |
| 2009-03-12 | 9.495,968508 | +0,19% |
| 2009-03-11 | 9.477,727263 | +0,60% |
| 2009-03-10 | 9.421,657226 | +0,47% |
| 2009-03-09 | 9.377,519680 | -0,03% |
| 2009-03-06 | 9.380,460449 | -0,83% |
| 2009-03-05 | 9.458,567211 | -0,14% |
| 2009-03-04 | 9.471,727862 | -0,79% |
| 2009-03-03 | 9.547,262928 | -0,12% |
| 2009-03-02 | 9.558,891785 | -0,35% |
| 2009-02-27 | 9.592,157751 | +0,28% |
| 2009-02-26 | 9.565,713615 | +0,23% |
| 2009-02-25 | 9.543,509668 | +0,30% |
| 2009-02-24 | 9.515,267327 | -0,16% |
| 2009-02-23 | 9.530,070785 | +0,66% |
| 2009-02-20 | 9.467,343952 | -1,32% |
| 2009-02-19 | 9.594,356716 | +0,20% |
| 2009-02-18 | 9.575,649273 | -0,39% |
| 2009-02-17 | 9.612,785935 | -0,83% |
| 2009-02-16 | 9.693,223690 | -0,51% |
| 2009-02-13 | 9.743,073059 | +0,13% |
| 2009-02-12 | 9.730,137621 | -0,08% |
| 2009-02-11 | 9.738,403171 | -0,32% |
| 2009-02-10 | 9.769,312734 | -0,03% |
| 2009-02-09 | 9.772,239189 | +0,26% |
| 2009-02-06 | 9.747,363362 | +0,27% |
| 2009-02-05 | 9.720,985823 | +0,69% |
| 2009-02-04 | 9.654,688374 | +0,13% |
| 2009-02-03 | 9.642,074836 | -0,53% |
| 2009-02-02 | 9.693,219690 | 0,00% |
| 2009-01-30 | 9.693,318879 | -0,58% |
| 2009-01-29 | 9.749,891656 | -0,27% |
| 2009-01-28 | 9.776,416725 | +0,14% |
| 2009-01-27 | 9.762,304698 | -0,08% |
| 2009-01-26 | 9.770,559164 | +0,10% |
| 2009-01-23 | 9.760,734982 | -0,42% |
| 2009-01-22 | 9.801,468050 | +0,66% |
| 2009-01-21 | 9.737,144325 | +0,12% |
| 2009-01-20 | 9.725,296694 | +0,02% |
| 2009-01-19 | 9.723,294769 | -0,03% |
| 2009-01-16 | 9.726,235577 | +0,43% |
| 2009-01-15 | 9.684,850849 | +0,25% |
| 2009-01-14 | 9.661,004121 | +0,13% |
| 2009-01-13 | 9.648,490493 | +0,34% |
| 2009-01-12 | 9.615,808166 | -0,19% |
| 2009-01-09 | 9.633,900478 | -0,26% |
| 2009-01-08 | 9.659,382149 | -0,24% |
| 2009-01-07 | 9.682,999021 | -0,27% |
| 2009-01-06 | 9.709,568491 | +0,36% |
| 2009-01-05 | 9.674,788263 | +0,14% |
| 2008-12-31 | 9.661,359819 | -0,75% |
| 2008-12-30 | 9.734,671058 | +0,02% |
| 2008-12-29 | 9.732,760212 | +0,12% |
| 2008-12-23 | 9.721,295144 | +0,02% |
| 2008-12-22 | 9.719,384302 | +0,04% |
| 2008-12-20 | 9.715,562616 | +0,02% |
| 2008-12-19 | 9.713,651770 | +1,26% |
| 2008-12-18 | 9.592,411046 | -0,05% |
| 2008-12-17 | 9.597,091318 | +0,28% |
| 2008-12-16 | 9.570,436288 | +0,08% |
| 2008-12-15 | 9.562,562456 | -0,26% |
| 2008-12-12 | 9.587,570077 | -0,42% |
| 2008-12-11 | 9.628,036745 | +0,28% |
| 2008-12-10 | 9.601,537117 | +0,02% |
| 2008-12-09 | 9.599,668389 | +0,23% |
| 2008-12-08 | 9.578,030561 | +0,53% |
| 2008-12-05 | 9.527,391672 | -0,40% |
| 2008-12-04 | 9.565,405242 | +0,71% |
| 2008-12-03 | 9.497,605714 | +0,38% |
| 2008-12-02 | 9.461,227087 | -0,04% |
| 2008-12-01 | 9.464,608657 | -1,97% |
| 2008-11-28 | 9.654,524036 | +2,16% |
| 2008-11-27 | 9.450,007538 | +0,64% |
| 2008-11-26 | 9.389,553011 | -2,69% |
| 2008-11-25 | 9.648,791508 | +3,37% |
| 2008-11-24 | 9.334,367057 | +0,49% |
| 2008-11-21 | 9.288,745366 | +0,52% |
| 2008-11-20 | 9.241,100238 | -0,21% |
| 2008-11-19 | 9.260,614810 | +0,25% |
| 2008-11-18 | 9.237,767081 | -0,34% |
| 2008-11-17 | 9.269,342657 | -0,02% |
| 2008-11-14 | 9.270,884869 | +0,69% |
| 2008-11-13 | 9.207,555442 | +0,26% |
| 2008-11-12 | 9.183,386811 | -0,54% |
| 2008-11-11 | 9.233,177481 | -0,19% |
| 2008-11-10 | 9.250,789254 | -0,18% |
| 2008-11-07 | 9.267,760466 | -0,10% |
| 2008-11-06 | 9.276,847439 | +0,47% |
| 2008-11-05 | 9.233,080511 | -0,55% |
| 2008-11-04 | 9.283,892376 | +1,07% |
| 2008-11-03 | 9.185,942049 | +0,19% |
| 2008-10-31 | 9.168,536565 | +0,20% |
| 2008-10-30 | 9.149,851338 | -0,41% |
| 2008-10-29 | 9.187,665109 | +1,38% |
| 2008-10-28 | 9.062,564182 | -5,62% |
| 2008-10-27 | 9.602,377018 | +6,01% |
| 2008-10-22 | 9.058,145006 | -4,47% |
| 2008-10-21 | 9.482,464578 | -0,74% |
| 2008-10-20 | 9.552,712551 | -0,21% |
| 2008-10-18 | 9.572,629190 | +0,02% |
| 2008-10-17 | 9.570,938061 | -0,38% |
| 2008-10-16 | 9.607,697337 | +0,08% |
| 2008-10-15 | 9.599,557109 | -1,26% |
| 2008-10-14 | 9.722,396873 | +0,41% |
| 2008-10-13 | 9.682,810346 | -1,38% |
| 2008-10-10 | 9.817,892666 | +1,49% |
| 2008-10-09 | 9.673,415128 | -0,85% |
| 2008-10-08 | 9.755,995205 | +0,02% |
| 2008-10-07 | 9.753,737976 | +0,17% |
| 2008-10-06 | 9.737,317145 | -1,21% |
| 2008-10-03 | 9.856,927258 | +0,04% |
| 2008-10-02 | 9.853,249229 | -0,02% |
| 2008-10-01 | 9.855,576300 | +0,18% |
| 2008-09-30 | 9.837,934475 | +0,03% |
| 2008-09-29 | 9.835,444147 | -0,08% |
| 2008-09-26 | 9.843,124658 | -0,04% |
| 2008-09-25 | 9.847,005730 | +0,06% |
| 2008-09-24 | 9.841,418498 | -0,04% |
| 2008-09-23 | 9.845,321767 | -0,12% |
| 2008-09-22 | 9.857,616646 | -1,97% |
| 2008-09-19 | 10.055,349455 | +0,44% |
| 2008-09-18 | 10.011,211928 | +0,22% |
| 2008-09-17 | 9.988,919199 | -0,14% |
| 2008-09-16 | 10.002,579372 | -0,11% |
| 2008-09-15 | 10.013,675438 | -0,24% |
| 2008-09-12 | 10.037,739557 | +0,05% |
| 2008-09-11 | 10.033,184624 | +0,10% |
| 2008-09-10 | 10.023,124098 | +0,36% |
| 2008-09-09 | 9.986,956370 | +0,14% |
| 2008-09-08 | 9.972,511339 | +0,16% |
| 2008-09-05 | 9.956,537755 | -0,14% |
| 2008-09-04 | 9.970,630826 | +0,37% |
| 2008-09-03 | 9.934,259593 | -0,05% |
| 2008-09-02 | 9.938,773367 | -0,01% |
| 2008-09-01 | 9.939,613037 | -0,09% |
| 2008-08-29 | 9.948,769848 | +0,16% |
| 2008-08-28 | 9.932,504427 | -0,05% |
| 2008-08-27 | 9.937,118098 | -0,02% |
| 2008-08-26 | 9.939,467365 | -0,12% |
| 2008-08-25 | 9.951,018537 | +0,03% |
| 2008-08-22 | 9.947,587948 | -0,03% |
| 2008-08-21 | 9.950,569920 | -0,96% |
| 2008-08-19 | 10.047,089866 | +0,10% |
| 2008-08-18 | 10.037,329040 | +0,15% |
| 2008-08-15 | 10.022,076950 | -0,04% |
| 2008-08-14 | 10.026,524122 | -0,18% |
| 2008-08-13 | 10.044,202488 | +0,13% |
| 2008-08-12 | 10.031,600066 | 0,00% |
| 2008-08-11 | 10.031,995738 | +0,14% |
| 2008-08-08 | 10.017,565047 | -0,22% |
| 2008-08-07 | 10.039,172820 | +0,15% |
| 2008-08-06 | 10.024,483592 | -0,66% |
| 2008-08-05 | 10.090,607557 | +0,08% |
| 2008-08-04 | 10.082,822535 | 0,00% |
| 2008-08-01 | 10.083,232547 | -0,02% |
| 2008-07-31 | 10.084,860317 | +0,03% |
| 2008-07-30 | 10.081,692891 | -0,04% |
| 2008-07-29 | 10.085,596160 | +0,05% |
| 2008-07-28 | 10.080,108829 | +0,24% |
| 2008-07-25 | 10.055,688147 | -0,01% |
| 2008-07-24 | 10.056,705415 | +0,33% |
| 2008-07-23 | 10.023,845486 | -0,82% |
| 2008-07-22 | 10.106,390560 | -0,13% |
| 2008-07-21 | 10.119,850931 | +0,08% |
| 2008-07-18 | 10.112,235647 | +0,02% |
| 2008-07-17 | 10.110,644415 | +0,17% |
| 2008-07-16 | 10.093,402189 | +0,14% |
| 2008-07-15 | 10.079,711956 | -0,20% |
| 2008-07-14 | 10.099,643629 | +0,10% |
| 2008-07-11 | 10.089,730645 | +0,32% |
| 2008-07-10 | 10.057,914115 | -0,17% |
| 2008-07-09 | 10.075,159586 | +0,39% |
| 2008-07-08 | 10.035,806158 | +1,03% |
| 2008-07-07 | 9.933,283527 | +0,27% |
| 2008-07-04 | 9.906,509640 | +0,34% |
| 2008-07-03 | 9.873,394412 | +0,02% |
| 2008-07-02 | 9.871,869785 | -0,15% |
| 2008-07-01 | 9.886,861957 | +0,08% |
| 2008-06-30 | 9.879,065830 | +0,16% |
| 2008-06-27 | 9.863,292040 | -0,09% |
| 2008-06-26 | 9.872,423411 | +0,07% |
| 2008-06-25 | 9.865,315482 | +0,19% |
| 2008-06-24 | 9.846,152956 | +0,17% |
| 2008-06-23 | 9.828,966226 | +2,08% |
| 2008-06-20 | 9.628,314636 | +0,21% |
| 2008-06-19 | 9.607,986610 | -0,12% |
| 2008-06-18 | 9.619,293583 | +0,23% |
| 2008-06-17 | 9.597,400455 | +0,19% |
| 2008-06-16 | 9.579,214723 | -0,05% |
| 2008-06-13 | 9.584,386638 | -0,02% |
| 2008-06-12 | 9.586,724809 | +0,18% |
| 2008-06-11 | 9.569,304980 | -0,18% |
| 2008-06-10 | 9.586,450550 | -0,16% |
| 2008-06-09 | 9.601,642521 | +0,19% |
| 2008-06-06 | 9.582,982739 | -0,31% |
| 2008-06-05 | 9.613,126411 | +0,01% |
| 2008-06-04 | 9.612,455877 | -0,20% |
| 2008-06-03 | 9.632,176647 | -0,08% |
| 2008-06-02 | 9.639,820621 | +0,02% |
| 2008-05-30 | 9.637,455635 | -0,08% |
| 2008-05-29 | 9.645,243906 | +0,05% |
| 2008-05-28 | 9.640,711177 | +0,13% |
| 2008-05-27 | 9.628,674847 | -0,20% |
| 2008-05-26 | 9.647,818417 | -0,08% |
| 2008-05-23 | 9.655,876337 | +0,10% |
| 2008-05-22 | 9.646,037805 | +0,46% |
| 2008-05-21 | 9.601,916577 | -0,21% |
| 2008-05-20 | 9.622,214547 | +0,02% |
| 2008-05-19 | 9.620,578918 | +0,11% |
| 2008-05-16 | 9.610,366231 | +0,49% |
| 2008-05-15 | 9.563,764505 | -0,14% |
| 2008-05-14 | 9.577,191575 | -0,13% |
| 2008-05-13 | 9.589,464245 | +0,21% |
| 2008-05-09 | 9.569,224328 | -0,27% |
| 2008-05-08 | 9.594,868301 | -0,13% |
| 2008-05-07 | 9.607,829177 | +0,02% |
| 2008-05-06 | 9.606,271245 | +0,04% |
| 2008-05-05 | 9.602,748614 | +0,12% |
| 2008-04-30 | 9.591,384771 | +0,31% |
| 2008-04-29 | 9.561,662545 | +0,04% |
| 2008-04-28 | 9.557,374016 | +0,03% |
| 2008-04-26 | 9.554,235957 | +0,02% |
| 2008-04-25 | 9.552,800131 | +0,00% |
| 2008-04-24 | 9.552,374395 | -0,18% |
| 2008-04-23 | 9.569,697568 | -0,05% |
| 2008-04-22 | 9.574,366739 | +0,48% |
| 2008-04-21 | 9.528,242317 | -0,27% |
| 2008-04-18 | 9.553,671727 | +0,17% |
| 2008-04-17 | 9.537,550600 | -0,34% |
| 2008-04-16 | 9.569,692272 | -0,07% |
| 2008-04-15 | 9.576,714637 | +0,04% |
| 2008-04-14 | 9.573,169810 | +0,03% |
| 2008-04-11 | 9.570,061125 | +0,13% |
| 2008-04-10 | 9.557,902698 | +0,18% |
| 2008-04-09 | 9.540,838069 | +0,01% |
| 2008-04-08 | 9.539,479941 | -0,10% |
| 2008-04-07 | 9.548,555806 | +0,40% |
| 2008-04-04 | 9.510,593126 | +0,17% |
| 2008-04-03 | 9.494,072394 | -0,08% |
| 2008-04-02 | 9.501,316765 | +0,22% |
| 2008-04-01 | 9.480,467040 | -0,41% |
| 2008-03-31 | 9.519,757108 | +0,17% |
| 2008-03-28 | 9.503,583725 | -0,75% |
| 2008-03-27 | 9.575,463157 | 0,00% |
| 2008-03-26 | 9.575,559125 | -4,24% |
| 2008-03-25 | 10.000,000000 | – |