Aktuális árfolyam
10.101,0934
2010-10-11
Eszközérték
1.111 M
Forint
Hozam (Összes)
+0,97%
Évesített hozam (CAGR)
+0,39%
Maximum ár
10.101,0934
Minimum ár
8.768,5353
Volatilitás
3,53%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-10-11 | 10.101,093444 | +0,06% |
| 2010-10-08 | 10.095,280812 | +0,02% |
| 2010-10-07 | 10.093,342887 | +0,02% |
| 2010-10-06 | 10.091,404961 | +0,02% |
| 2010-10-05 | 10.089,467045 | +0,02% |
| 2010-10-04 | 10.087,557061 | +0,06% |
| 2010-10-01 | 10.081,767146 | +0,02% |
| 2010-09-30 | 10.079,829229 | +0,02% |
| 2010-09-29 | 10.077,891304 | +0,02% |
| 2010-09-28 | 10.076,089717 | +0,02% |
| 2010-09-27 | 10.074,150582 | +0,06% |
| 2010-09-24 | 10.068,337924 | +0,02% |
| 2010-09-23 | 10.066,399998 | +0,02% |
| 2010-09-22 | 10.064,462027 | +0,02% |
| 2010-09-21 | 10.062,524102 | +0,02% |
| 2010-09-20 | 10.060,584967 | +0,06% |
| 2010-09-17 | 10.054,772318 | +0,02% |
| 2010-09-16 | 10.052,834374 | +0,02% |
| 2010-09-15 | 10.050,896421 | +0,02% |
| 2010-09-14 | 10.048,958487 | +0,02% |
| 2010-09-13 | 10.047,019343 | +0,06% |
| 2010-09-10 | 10.041,206694 | +0,02% |
| 2010-09-09 | 10.039,268759 | +0,02% |
| 2010-09-08 | 10.037,330806 | +0,02% |
| 2010-09-07 | 10.035,392872 | +0,02% |
| 2010-09-06 | 10.033,453728 | +0,06% |
| 2010-09-03 | 10.027,641079 | +0,02% |
| 2010-09-02 | 10.025,732223 | +0,02% |
| 2010-09-01 | 10.023,817003 | +0,02% |
| 2010-08-31 | 10.021,879060 | +0,02% |
| 2010-08-30 | 10.019,939898 | +0,06% |
| 2010-08-27 | 10.014,127258 | +0,02% |
| 2010-08-26 | 10.012,189314 | +0,02% |
| 2010-08-25 | 10.010,251352 | +0,02% |
| 2010-08-24 | 10.008,313408 | +0,02% |
| 2010-08-23 | 10.006,373656 | +0,08% |
| 2010-08-19 | 9.998,623654 | +0,02% |
| 2010-08-18 | 9.996,685710 | +0,02% |
| 2010-08-17 | 9.994,747766 | +0,02% |
| 2010-08-16 | 9.992,808623 | +0,06% |
| 2010-08-13 | 9.986,995955 | +0,02% |
| 2010-08-12 | 9.985,058020 | +0,02% |
| 2010-08-11 | 9.983,120068 | +0,02% |
| 2010-08-10 | 9.981,182124 | +0,02% |
| 2010-08-09 | 9.979,242980 | +0,06% |
| 2010-08-06 | 9.973,430322 | +0,02% |
| 2010-08-05 | 9.971,492378 | +0,02% |
| 2010-08-04 | 9.969,554425 | +0,02% |
| 2010-08-03 | 9.967,668303 | +0,02% |
| 2010-08-02 | 9.965,729132 | +0,06% |
| 2010-07-30 | 9.959,916474 | +0,02% |
| 2010-07-29 | 9.957,978539 | +0,02% |
| 2010-07-28 | 9.956,040577 | +0,02% |
| 2010-07-27 | 9.954,102624 | +0,02% |
| 2010-07-26 | 9.952,163453 | +0,06% |
| 2010-07-23 | 9.946,350813 | +0,02% |
| 2010-07-22 | 9.944,412860 | +0,02% |
| 2010-07-21 | 9.942,474898 | +0,02% |
| 2010-07-20 | 9.940,536955 | +0,02% |
| 2010-07-19 | 9.938,597793 | +0,06% |
| 2010-07-16 | 9.932,785134 | +0,02% |
| 2010-07-15 | 9.930,847182 | +0,02% |
| 2010-07-14 | 9.928,909229 | +0,02% |
| 2010-07-13 | 9.926,971285 | +0,02% |
| 2010-07-12 | 9.925,032123 | +0,06% |
| 2010-07-09 | 9.919,219456 | +0,02% |
| 2010-07-08 | 9.917,281512 | +0,02% |
| 2010-07-07 | 9.915,343559 | +0,02% |
| 2010-07-06 | 9.913,405607 | +0,02% |
| 2010-07-05 | 9.911,466436 | +0,06% |
| 2010-07-02 | 9.905,682883 | +0,02% |
| 2010-07-01 | 9.903,767655 | +0,02% |
| 2010-06-30 | 9.901,829702 | +0,02% |
| 2010-06-29 | 9.899,891740 | +0,02% |
| 2010-06-28 | 9.897,952569 | +0,06% |
| 2010-06-25 | 9.892,139911 | +0,02% |
| 2010-06-24 | 9.890,201958 | +0,02% |
| 2010-06-23 | 9.888,263987 | +0,02% |
| 2010-06-22 | 9.886,326043 | +0,02% |
| 2010-06-21 | 9.884,386872 | +0,06% |
| 2010-06-18 | 9.878,574205 | +0,02% |
| 2010-06-17 | 9.876,636261 | +0,02% |
| 2010-06-16 | 9.874,698299 | +0,02% |
| 2010-06-15 | 9.872,760347 | +0,02% |
| 2010-06-14 | 9.870,821176 | +0,06% |
| 2010-06-11 | 9.865,008508 | +0,02% |
| 2010-06-10 | 9.863,070564 | +0,02% |
| 2010-06-09 | 9.861,132593 | +0,02% |
| 2010-06-08 | 9.859,194659 | +0,02% |
| 2010-06-07 | 9.857,255461 | +0,06% |
| 2010-06-04 | 9.851,442820 | +0,02% |
| 2010-06-03 | 9.849,504859 | +0,02% |
| 2010-06-02 | 9.847,595993 | +0,02% |
| 2010-06-01 | 9.845,680756 | +0,02% |
| 2010-05-31 | 9.843,741567 | +0,06% |
| 2010-05-28 | 9.837,928908 | +0,02% |
| 2010-05-27 | 9.835,990956 | +0,02% |
| 2010-05-26 | 9.834,052985 | +0,02% |
| 2010-05-25 | 9.832,113196 | +0,08% |
| 2010-05-21 | 9.824,363184 | +0,02% |
| 2010-05-20 | 9.822,425222 | +0,02% |
| 2010-05-19 | 9.820,487261 | +0,02% |
| 2010-05-18 | 9.818,549299 | +0,02% |
| 2010-05-17 | 9.816,610128 | +0,06% |
| 2010-05-14 | 9.810,797442 | +0,02% |
| 2010-05-13 | 9.808,859498 | +0,02% |
| 2010-05-12 | 9.806,921537 | +0,02% |
| 2010-05-11 | 9.804,983584 | +0,02% |
| 2010-05-10 | 9.803,044386 | +0,06% |
| 2010-05-07 | 9.797,231727 | +0,02% |
| 2010-05-06 | 9.795,293774 | +0,02% |
| 2010-05-05 | 9.793,355812 | +0,02% |
| 2010-05-04 | 9.791,446938 | +0,02% |
| 2010-05-03 | 9.789,530474 | +0,06% |
| 2010-04-30 | 9.783,717806 | +0,02% |
| 2010-04-29 | 9.781,779862 | +0,02% |
| 2010-04-28 | 9.779,841873 | +0,02% |
| 2010-04-27 | 9.777,903884 | +0,02% |
| 2010-04-26 | 9.775,964577 | +0,06% |
| 2010-04-23 | 9.770,151873 | +0,02% |
| 2010-04-22 | 9.768,213875 | +0,02% |
| 2010-04-21 | 9.766,275876 | +0,02% |
| 2010-04-20 | 9.764,337878 | +0,02% |
| 2010-04-19 | 9.762,398571 | +0,06% |
| 2010-04-16 | 9.756,585867 | +0,02% |
| 2010-04-15 | 9.754,647869 | +0,02% |
| 2010-04-14 | 9.752,709871 | +0,02% |
| 2010-04-13 | 9.750,771872 | +0,02% |
| 2010-04-12 | 9.748,832820 | +0,05% |
| 2010-04-09 | 9.743,542727 | +0,02% |
| 2010-04-08 | 9.741,778990 | +0,02% |
| 2010-04-07 | 9.740,015253 | +0,02% |
| 2010-04-06 | 9.738,249798 | +0,07% |
| 2010-04-02 | 9.731,225628 | +0,02% |
| 2010-04-01 | 9.729,484615 | +0,02% |
| 2010-03-31 | 9.727,720869 | +0,02% |
| 2010-03-30 | 9.725,957087 | +0,02% |
| 2010-03-29 | 9.724,192114 | +0,05% |
| 2010-03-26 | 9.718,902002 | +0,02% |
| 2010-03-25 | 9.717,138211 | +0,02% |
| 2010-03-24 | 9.715,374438 | +0,02% |
| 2010-03-23 | 9.713,610655 | +0,02% |
| 2010-03-22 | 9.711,845673 | +0,05% |
| 2010-03-19 | 9.706,555553 | +0,02% |
| 2010-03-18 | 9.704,791779 | +0,02% |
| 2010-03-17 | 9.703,028006 | +0,02% |
| 2010-03-16 | 9.701,262414 | +0,07% |
| 2010-03-12 | 9.694,209130 | +0,02% |
| 2010-03-11 | 9.692,445356 | +0,02% |
| 2010-03-10 | 9.690,681574 | +0,02% |
| 2010-03-09 | 9.688,917819 | +0,02% |
| 2010-03-08 | 9.687,152827 | +0,05% |
| 2010-03-05 | 9.681,862698 | +0,02% |
| 2010-03-04 | 9.680,098925 | +0,02% |
| 2010-03-03 | 9.678,335160 | +0,02% |
| 2010-03-02 | 9.676,621381 | +0,02% |
| 2010-03-01 | 9.674,856372 | +0,05% |
| 2010-02-26 | 9.669,566260 | +0,02% |
| 2010-02-25 | 9.667,802478 | +0,02% |
| 2010-02-24 | 9.666,038705 | +0,02% |
| 2010-02-23 | 9.664,274886 | +0,02% |
| 2010-02-22 | 9.662,509794 | +0,05% |
| 2010-02-19 | 9.657,219647 | +0,02% |
| 2010-02-18 | 9.655,455828 | +0,02% |
| 2010-02-17 | 9.653,692027 | +0,02% |
| 2010-02-16 | 9.651,928190 | +0,02% |
| 2010-02-15 | 9.650,163099 | +0,05% |
| 2010-02-12 | 9.644,872951 | +0,02% |
| 2010-02-11 | 9.643,109142 | +0,02% |
| 2010-02-10 | 9.641,345323 | +0,02% |
| 2010-02-09 | 9.639,581513 | +0,02% |
| 2010-02-08 | 9.637,816431 | +0,05% |
| 2010-02-05 | 9.632,526274 | +0,02% |
| 2010-02-04 | 9.630,762455 | +0,02% |
| 2010-02-03 | 9.628,998637 | +0,02% |
| 2010-02-02 | 9.627,284812 | +0,02% |
| 2010-02-01 | 9.625,519711 | +0,05% |
| 2010-01-29 | 9.620,229555 | +0,02% |
| 2010-01-28 | 9.618,465745 | +0,02% |
| 2010-01-27 | 9.616,701917 | +0,02% |
| 2010-01-26 | 9.614,938071 | +0,02% |
| 2010-01-25 | 9.613,172880 | +0,06% |
| 2010-01-22 | 9.607,882687 | +0,02% |
| 2010-01-21 | 9.606,227919 | +0,02% |
| 2010-01-20 | 9.604,464063 | +0,02% |
| 2010-01-19 | 9.602,700208 | +0,02% |
| 2010-01-18 | 9.600,934962 | +0,06% |
| 2010-01-15 | 9.595,644742 | +0,02% |
| 2010-01-14 | 9.593,880878 | +0,02% |
| 2010-01-13 | 9.592,117023 | +0,02% |
| 2010-01-12 | 9.590,353158 | +0,02% |
| 2010-01-11 | 9.588,587903 | +0,06% |
| 2010-01-08 | 9.583,297692 | +0,02% |
| 2010-01-07 | 9.581,533837 | +0,02% |
| 2010-01-06 | 9.579,769964 | +0,02% |
| 2010-01-05 | 9.578,033387 | +0,02% |
| 2010-01-04 | 9.576,290157 | +0,07% |
| 2009-12-31 | 9.569,237336 | +0,02% |
| 2009-12-30 | 9.567,474044 | +0,02% |
| 2009-12-29 | 9.565,710725 | +0,02% |
| 2009-12-28 | 9.563,946888 | +0,12% |
| 2009-12-23 | 9.552,956760 | +0,02% |
| 2009-12-22 | 9.551,193468 | +0,02% |
| 2009-12-21 | 9.549,430022 | +0,04% |
| 2009-12-19 | 9.545,903557 | +0,02% |
| 2009-12-18 | 9.544,140238 | +0,02% |
| 2009-12-17 | 9.542,376937 | +0,02% |
| 2009-12-16 | 9.540,613637 | +0,02% |
| 2009-12-15 | 9.538,850327 | +0,02% |
| 2009-12-14 | 9.537,086753 | +0,06% |
| 2009-12-11 | 9.531,797106 | +0,02% |
| 2009-12-10 | 9.530,033805 | +0,02% |
| 2009-12-09 | 9.528,270495 | +0,02% |
| 2009-12-08 | 9.526,507195 | +0,02% |
| 2009-12-07 | 9.524,743621 | +0,06% |
| 2009-12-04 | 9.519,453965 | +0,02% |
| 2009-12-03 | 9.517,690664 | +0,02% |
| 2009-12-02 | 9.515,954624 | +0,02% |
| 2009-12-01 | 9.514,214038 | +0,02% |
| 2009-11-30 | 9.512,450456 | +0,06% |
| 2009-11-27 | 9.507,160817 | +0,02% |
| 2009-11-26 | 9.505,397517 | +0,02% |
| 2009-11-25 | 9.503,634198 | +0,02% |
| 2009-11-24 | 9.501,870888 | +0,02% |
| 2009-11-23 | 9.500,107324 | +0,06% |
| 2009-11-20 | 9.494,817676 | +0,02% |
| 2009-11-19 | 9.493,054357 | +0,02% |
| 2009-11-18 | 9.491,291057 | +0,02% |
| 2009-11-17 | 9.489,527756 | +0,02% |
| 2009-11-16 | 9.487,764173 | +0,06% |
| 2009-11-13 | 9.482,474526 | +0,02% |
| 2009-11-12 | 9.480,711216 | +0,02% |
| 2009-11-11 | 9.478,947915 | +0,02% |
| 2009-11-10 | 9.477,184605 | +0,02% |
| 2009-11-09 | 9.475,421041 | +0,06% |
| 2009-11-06 | 9.470,131375 | +0,02% |
| 2009-11-05 | 9.468,368075 | +0,02% |
| 2009-11-04 | 9.466,604774 | +0,02% |
| 2009-11-03 | 9.464,891486 | +0,02% |
| 2009-11-02 | 9.463,127894 | +0,06% |
| 2009-10-30 | 9.457,838228 | +0,02% |
| 2009-10-29 | 9.456,074918 | +0,02% |
| 2009-10-28 | 9.454,311618 | +0,02% |
| 2009-10-27 | 9.452,548308 | +0,02% |
| 2009-10-26 | 9.450,784580 | +0,07% |
| 2009-10-22 | 9.443,731777 | +0,02% |
| 2009-10-21 | 9.441,968467 | +0,02% |
| 2009-10-20 | 9.440,205158 | +0,02% |
| 2009-10-19 | 9.438,441575 | +0,06% |
| 2009-10-16 | 9.433,151927 | +0,02% |
| 2009-10-15 | 9.431,388618 | +0,02% |
| 2009-10-14 | 9.429,625308 | +0,02% |
| 2009-10-13 | 9.427,845818 | +0,02% |
| 2009-10-12 | 9.426,066119 | +0,06% |
| 2009-10-09 | 9.420,727878 | +0,02% |
| 2009-10-08 | 9.418,948397 | +0,02% |
| 2009-10-07 | 9.417,168907 | +0,02% |
| 2009-10-06 | 9.415,389418 | +0,02% |
| 2009-10-05 | 9.413,609710 | +0,06% |
| 2009-10-02 | 9.408,298756 | +0,02% |
| 2009-10-01 | 9.406,541990 | +0,02% |
| 2009-09-30 | 9.404,762483 | +0,02% |
| 2009-09-29 | 9.402,983002 | +0,02% |
| 2009-09-28 | 9.401,203303 | +0,06% |
| 2009-09-25 | 9.395,865052 | +0,02% |
| 2009-09-24 | 9.394,085544 | +0,02% |
| 2009-09-23 | 9.392,306064 | +0,02% |
| 2009-09-22 | 9.390,526583 | +0,02% |
| 2009-09-21 | 9.388,746875 | +0,06% |
| 2009-09-18 | 9.383,408624 | +0,02% |
| 2009-09-17 | 9.381,629144 | +0,02% |
| 2009-09-16 | 9.379,849663 | +0,02% |
| 2009-09-15 | 9.378,070174 | +0,02% |
| 2009-09-14 | 9.376,290475 | +0,06% |
| 2009-09-11 | 9.370,952215 | +0,02% |
| 2009-09-10 | 9.369,172734 | +0,02% |
| 2009-09-09 | 9.367,393244 | +0,02% |
| 2009-09-08 | 9.365,613764 | +0,02% |
| 2009-09-07 | 9.363,834056 | +0,06% |
| 2009-09-04 | 9.358,495814 | +0,02% |
| 2009-09-03 | 9.356,716334 | +0,02% |
| 2009-09-02 | 9.354,986820 | +0,02% |
| 2009-09-01 | 9.353,207330 | +0,02% |
| 2009-08-31 | 9.351,427731 | +0,04% |
| 2009-08-29 | 9.347,868861 | +0,02% |
| 2009-08-28 | 9.346,089380 | +0,02% |
| 2009-08-27 | 9.344,309882 | +0,02% |
| 2009-08-26 | 9.342,530392 | +0,02% |
| 2009-08-25 | 9.340,750911 | +0,02% |
| 2009-08-24 | 9.338,970985 | +0,10% |
| 2009-08-19 | 9.330,073973 | +0,02% |
| 2009-08-18 | 9.328,294483 | +0,02% |
| 2009-08-17 | 9.326,514776 | +0,06% |
| 2009-08-14 | 9.321,176525 | +0,02% |
| 2009-08-13 | 9.319,397044 | +0,02% |
| 2009-08-12 | 9.317,617554 | +0,02% |
| 2009-08-11 | 9.315,838046 | +0,02% |
| 2009-08-10 | 9.314,058348 | +0,06% |
| 2009-08-07 | 9.308,720106 | +0,02% |
| 2009-08-06 | 9.306,940607 | +0,02% |
| 2009-08-05 | 9.305,161117 | +0,02% |
| 2009-08-04 | 9.303,408897 | +0,02% |
| 2009-08-03 | 9.301,651914 | +0,06% |
| 2009-07-31 | 9.296,313663 | +0,02% |
| 2009-07-30 | 9.294,534173 | +0,02% |
| 2009-07-29 | 9.292,754684 | +0,02% |
| 2009-07-28 | 9.290,975194 | +0,02% |
| 2009-07-27 | 9.289,195486 | +0,06% |
| 2009-07-24 | 9.283,857235 | +0,02% |
| 2009-07-23 | 9.282,077754 | +0,02% |
| 2009-07-22 | 9.280,298256 | +0,02% |
| 2009-07-21 | 9.278,518775 | +0,02% |
| 2009-07-20 | 9.276,739049 | +0,06% |
| 2009-07-17 | 9.271,400816 | +0,02% |
| 2009-07-16 | 9.269,621317 | +0,02% |
| 2009-07-15 | 9.267,841837 | +0,02% |
| 2009-07-14 | 9.266,062320 | +0,02% |
| 2009-07-13 | 9.264,282612 | +0,06% |
| 2009-07-10 | 9.258,944379 | +0,02% |
| 2009-07-09 | 9.257,164862 | +0,02% |
| 2009-07-08 | 9.255,385373 | +0,02% |
| 2009-07-07 | 9.253,605892 | +0,02% |
| 2009-07-06 | 9.251,826175 | +0,06% |
| 2009-07-03 | 9.246,487924 | +0,02% |
| 2009-07-02 | 9.244,735713 | +0,02% |
| 2009-07-01 | 9.242,978957 | +0,02% |
| 2009-06-30 | 9.241,199467 | +0,02% |
| 2009-06-29 | 9.239,419759 | +0,06% |
| 2009-06-26 | 9.234,081490 | +0,02% |
| 2009-06-25 | 9.232,302010 | +0,02% |
| 2009-06-24 | 9.230,522511 | +0,02% |
| 2009-06-23 | 9.228,743030 | +0,02% |
| 2009-06-22 | 9.226,963313 | +0,06% |
| 2009-06-19 | 9.221,625062 | +0,02% |
| 2009-06-18 | 9.219,845564 | +0,02% |
| 2009-06-17 | 9.218,066083 | +0,02% |
| 2009-06-16 | 9.216,286593 | +0,02% |
| 2009-06-15 | 9.214,506876 | +0,06% |
| 2009-06-12 | 9.209,168607 | +0,02% |
| 2009-06-11 | 9.207,389118 | +0,02% |
| 2009-06-10 | 9.205,609637 | +0,02% |
| 2009-06-09 | 9.203,830138 | +0,02% |
| 2009-06-08 | 9.202,050412 | +0,06% |
| 2009-06-05 | 9.196,712170 | +0,02% |
| 2009-06-04 | 9.194,932681 | +0,02% |
| 2009-06-03 | 9.193,203176 | +0,02% |
| 2009-06-02 | 9.191,423350 | +0,08% |
| 2009-05-29 | 9.184,305718 | +0,02% |
| 2009-05-28 | 9.182,526220 | +0,02% |
| 2009-05-27 | 9.180,746739 | +0,02% |
| 2009-05-26 | 9.178,967240 | +0,02% |
| 2009-05-25 | 9.177,187505 | +0,06% |
| 2009-05-22 | 9.171,849272 | +0,02% |
| 2009-05-21 | 9.170,069783 | +0,02% |
| 2009-05-20 | 9.168,290275 | +0,02% |
| 2009-05-19 | 9.166,510776 | +0,02% |
| 2009-05-18 | 9.164,731077 | +0,06% |
| 2009-05-15 | 9.159,392817 | +0,02% |
| 2009-05-14 | 9.157,613318 | +0,02% |
| 2009-05-13 | 9.155,833811 | +0,02% |
| 2009-05-12 | 9.154,054339 | +0,02% |
| 2009-05-11 | 9.152,274613 | +0,06% |
| 2009-05-08 | 9.146,936362 | +0,02% |
| 2009-05-07 | 9.145,156863 | +0,02% |
| 2009-05-06 | 9.143,377383 | +0,02% |
| 2009-05-05 | 9.141,625162 | +0,02% |
| 2009-05-04 | 9.139,868061 | +0,08% |
| 2009-04-30 | 9.132,750411 | +0,02% |
| 2009-04-29 | 9.130,970922 | +0,02% |
| 2009-04-28 | 9.129,191423 | +0,02% |
| 2009-04-27 | 9.127,411697 | +0,06% |
| 2009-04-24 | 9.122,073446 | +0,02% |
| 2009-04-23 | 9.120,293956 | +0,02% |
| 2009-04-22 | 9.118,514457 | +0,02% |
| 2009-04-21 | 9.116,734968 | +0,02% |
| 2009-04-20 | 9.114,955242 | +0,06% |
| 2009-04-17 | 9.109,616973 | +0,02% |
| 2009-04-16 | 9.107,837492 | +0,02% |
| 2009-04-15 | 9.106,055902 | +0,02% |
| 2009-04-14 | 9.104,435848 | +0,07% |
| 2009-04-10 | 9.097,956723 | +0,02% |
| 2009-04-09 | 9.096,336887 | +0,02% |
| 2009-04-08 | 9.094,717070 | +0,02% |
| 2009-04-07 | 9.093,097234 | +0,02% |
| 2009-04-06 | 9.091,477235 | +0,05% |
| 2009-04-03 | 9.086,617872 | +0,02% |
| 2009-04-02 | 9.085,025324 | +0,02% |
| 2009-04-01 | 9.083,428213 | +0,02% |
| 2009-03-31 | 9.081,808368 | +0,02% |
| 2009-03-30 | 9.080,188450 | +0,04% |
| 2009-03-28 | 9.076,948861 | +0,02% |
| 2009-03-27 | 9.075,329034 | +0,02% |
| 2009-03-26 | 9.073,709189 | +0,02% |
| 2009-03-25 | 9.072,089353 | +0,02% |
| 2009-03-24 | 9.070,469517 | +0,02% |
| 2009-03-23 | 9.068,849527 | +0,05% |
| 2009-03-20 | 9.063,990156 | +0,02% |
| 2009-03-19 | 9.062,370311 | +0,02% |
| 2009-03-18 | 9.060,750484 | +0,02% |
| 2009-03-17 | 9.059,130657 | +0,02% |
| 2009-03-16 | 9.057,510658 | +0,05% |
| 2009-03-13 | 9.052,651314 | +0,02% |
| 2009-03-12 | 9.051,031460 | +0,02% |
| 2009-03-11 | 9.049,411633 | +0,02% |
| 2009-03-10 | 9.047,791806 | +0,02% |
| 2009-03-09 | 9.046,171807 | +0,05% |
| 2009-03-06 | 9.041,312454 | +0,02% |
| 2009-03-05 | 9.039,692600 | +0,02% |
| 2009-03-04 | 9.038,072782 | +0,02% |
| 2009-03-03 | 9.036,502950 | +0,02% |
| 2009-03-02 | 9.034,882932 | +0,05% |
| 2009-02-27 | 9.030,023588 | +0,02% |
| 2009-02-26 | 9.028,403743 | +0,02% |
| 2009-02-25 | 9.026,783907 | +0,02% |
| 2009-02-24 | 9.025,164072 | +0,02% |
| 2009-02-23 | 9.023,544081 | +0,05% |
| 2009-02-20 | 9.018,684719 | +0,02% |
| 2009-02-19 | 9.017,064874 | +0,02% |
| 2009-02-18 | 9.015,445029 | +0,02% |
| 2009-02-17 | 9.013,825202 | +0,02% |
| 2009-02-16 | 9.012,205203 | +0,05% |
| 2009-02-13 | 9.007,345850 | +0,02% |
| 2009-02-12 | 9.005,726014 | +0,02% |
| 2009-02-11 | 9.004,106169 | +0,02% |
| 2009-02-10 | 9.002,486343 | +0,02% |
| 2009-02-09 | 9.000,948152 | +0,05% |
| 2009-02-06 | 8.996,088799 | +0,02% |
| 2009-02-05 | 8.994,468954 | +0,02% |
| 2009-02-04 | 8.992,849109 | +0,02% |
| 2009-02-03 | 8.991,279276 | +0,02% |
| 2009-02-02 | 8.989,659258 | +0,05% |
| 2009-01-30 | 8.984,799905 | +0,02% |
| 2009-01-29 | 8.983,180061 | +0,02% |
| 2009-01-28 | 8.981,560225 | +0,02% |
| 2009-01-27 | 8.979,940380 | +0,02% |
| 2009-01-26 | 8.978,320362 | +0,05% |
| 2009-01-23 | 8.973,461009 | +0,02% |
| 2009-01-22 | 8.971,841164 | +0,02% |
| 2009-01-21 | 8.970,221319 | +0,02% |
| 2009-01-20 | 8.968,601474 | +0,02% |
| 2009-01-19 | 8.966,981475 | +0,05% |
| 2009-01-16 | 8.962,122113 | +0,02% |
| 2009-01-15 | 8.960,502268 | +0,02% |
| 2009-01-14 | 8.958,882432 | +0,02% |
| 2009-01-13 | 8.957,262605 | +0,02% |
| 2009-01-12 | 8.955,642579 | +0,05% |
| 2009-01-09 | 8.950,783226 | +0,02% |
| 2009-01-08 | 8.949,163381 | +0,02% |
| 2009-01-07 | 8.947,543545 | +0,02% |
| 2009-01-06 | 8.945,950969 | +0,11% |
| 2008-12-31 | 8.936,254643 | +0,02% |
| 2008-12-30 | 8.934,634807 | +0,02% |
| 2008-12-29 | 8.933,014526 | +0,11% |
| 2008-12-23 | 8.923,295883 | +0,02% |
| 2008-12-22 | 8.921,675975 | +0,04% |
| 2008-12-20 | 8.918,436367 | +0,02% |
| 2008-12-19 | 8.916,816513 | +0,02% |
| 2008-12-18 | 8.915,196677 | +0,02% |
| 2008-12-17 | 8.913,576832 | +0,02% |
| 2008-12-16 | 8.911,956996 | +0,02% |
| 2008-12-15 | 8.910,336997 | +0,05% |
| 2008-12-12 | 8.905,477616 | +0,02% |
| 2008-12-11 | 8.903,857780 | +0,02% |
| 2008-12-10 | 8.902,237945 | +0,02% |
| 2008-12-09 | 8.900,618100 | +0,02% |
| 2008-12-08 | 8.898,998091 | +0,05% |
| 2008-12-05 | 8.894,138720 | +0,02% |
| 2008-12-04 | 8.892,518884 | +0,02% |
| 2008-12-03 | 8.890,899048 | +0,02% |
| 2008-12-02 | 8.889,329188 | +0,02% |
| 2008-12-01 | 8.887,709171 | +0,05% |
| 2008-11-28 | 8.882,849809 | +0,02% |
| 2008-11-27 | 8.881,229964 | +0,02% |
| 2008-11-26 | 8.879,610119 | +0,02% |
| 2008-11-25 | 8.877,990274 | +0,02% |
| 2008-11-24 | 8.876,370256 | +0,05% |
| 2008-11-21 | 8.871,510894 | +0,02% |
| 2008-11-20 | 8.869,891040 | +0,02% |
| 2008-11-19 | 8.868,271213 | +0,02% |
| 2008-11-18 | 8.866,651359 | +0,02% |
| 2008-11-17 | 8.865,031360 | +0,05% |
| 2008-11-14 | 8.860,171980 | +0,02% |
| 2008-11-13 | 8.858,552135 | +0,02% |
| 2008-11-12 | 8.856,932299 | +0,02% |
| 2008-11-11 | 8.855,312463 | +0,02% |
| 2008-11-10 | 8.853,692445 | +0,05% |
| 2008-11-07 | 8.848,833074 | +0,02% |
| 2008-11-06 | 8.847,213220 | +0,02% |
| 2008-11-05 | 8.845,593403 | +0,02% |
| 2008-11-04 | 8.844,000809 | +0,02% |
| 2008-11-03 | 8.842,403525 | +0,05% |
| 2008-10-31 | 8.837,544154 | +0,02% |
| 2008-10-30 | 8.835,924309 | +0,02% |
| 2008-10-29 | 8.834,304473 | +0,02% |
| 2008-10-28 | 8.832,684610 | +0,02% |
| 2008-10-27 | 8.831,064429 | +0,09% |
| 2008-10-22 | 8.822,965550 | +0,02% |
| 2008-10-21 | 8.821,345705 | +0,02% |
| 2008-10-20 | 8.819,725778 | +0,04% |
| 2008-10-18 | 8.816,486179 | +0,02% |
| 2008-10-17 | 8.814,866334 | +0,02% |
| 2008-10-16 | 8.813,246471 | +0,02% |
| 2008-10-15 | 8.811,626626 | +0,02% |
| 2008-10-14 | 8.810,006790 | +0,02% |
| 2008-10-13 | 8.808,380546 | +0,06% |
| 2008-10-10 | 8.803,503822 | +0,02% |
| 2008-10-09 | 8.801,866607 | +0,02% |
| 2008-10-08 | 8.800,229391 | +0,02% |
| 2008-10-07 | 8.798,592194 | +0,02% |
| 2008-10-06 | 8.796,982084 | +0,06% |
| 2008-10-03 | 8.792,070646 | +0,02% |
| 2008-10-02 | 8.790,433422 | +0,02% |
| 2008-10-01 | 8.788,818940 | +0,02% |
| 2008-09-30 | 8.787,181733 | +0,02% |
| 2008-09-29 | 8.785,544363 | +0,06% |
| 2008-09-26 | 8.780,632907 | +0,02% |
| 2008-09-25 | 8.778,995710 | -0,02% |
| 2008-09-24 | 8.780,358485 | -0,02% |
| 2008-09-23 | 8.781,721287 | +0,02% |
| 2008-09-22 | 8.780,083917 | +0,12% |
| 2008-09-19 | 8.769,172471 | +0,01% |
| 2008-09-18 | 8.768,535255 | -0,04% |
| 2008-09-17 | 8.771,898048 | -0,41% |
| 2008-09-16 | 8.808,260815 | -0,08% |
| 2008-09-15 | 8.815,623454 | +0,28% |
| 2008-09-12 | 8.790,712007 | -0,14% |
| 2008-09-11 | 8.803,074809 | -0,24% |
| 2008-09-10 | 8.824,437576 | 0,00% |
| 2008-09-09 | 8.824,800360 | +0,38% |
| 2008-09-08 | 8.791,162999 | -0,45% |
| 2008-09-05 | 8.831,251561 | -0,34% |
| 2008-09-04 | 8.861,614336 | -0,05% |
| 2008-09-03 | 8.865,977130 | -0,31% |
| 2008-09-02 | 8.893,362639 | -0,08% |
| 2008-09-01 | 8.900,725278 | +0,47% |
| 2008-08-29 | 8.858,813804 | -0,05% |
| 2008-08-28 | 8.863,176606 | +0,04% |
| 2008-08-27 | 8.859,539400 | -0,07% |
| 2008-08-26 | 8.865,902184 | +0,17% |
| 2008-08-25 | 8.851,264805 | -0,20% |
| 2008-08-22 | 8.869,353358 | -0,20% |
| 2008-08-21 | 8.886,716070 | -0,17% |
| 2008-08-19 | 8.901,441739 | -0,35% |
| 2008-08-18 | 8.932,804359 | -0,09% |
| 2008-08-15 | 8.940,892904 | -0,53% |
| 2008-08-14 | 8.988,255697 | -0,09% |
| 2008-08-13 | 8.996,618472 | +0,10% |
| 2008-08-12 | 8.987,981266 | +0,24% |
| 2008-08-11 | 8.966,343878 | -0,08% |
| 2008-08-08 | 8.973,432440 | -0,04% |
| 2008-08-07 | 8.976,795233 | +0,21% |
| 2008-08-06 | 8.958,158027 | -0,71% |
| 2008-08-05 | 9.022,520811 | -0,11% |
| 2008-08-04 | 9.032,883441 | -0,34% |
| 2008-08-01 | 9.063,994728 | +0,14% |
| 2008-07-31 | 9.051,357512 | +0,30% |
| 2008-07-30 | 9.024,720306 | -0,59% |
| 2008-07-29 | 9.078,083099 | -0,14% |
| 2008-07-28 | 9.090,445711 | -0,22% |
| 2008-07-25 | 9.110,534255 | +0,28% |
| 2008-07-24 | 9.084,897039 | +0,18% |
| 2008-07-23 | 9.068,259851 | +0,02% |
| 2008-07-22 | 9.066,622636 | +0,46% |
| 2008-07-21 | 9.024,985247 | +0,15% |
| 2008-07-18 | 9.011,073809 | +0,14% |
| 2008-07-17 | 8.998,436576 | -0,19% |
| 2008-07-16 | 9.015,799378 | -0,68% |
| 2008-07-15 | 9.077,162163 | -0,43% |
| 2008-07-14 | 9.116,524793 | +0,37% |
| 2008-07-11 | 9.082,613328 | +0,05% |
| 2008-07-10 | 9.077,976103 | +0,29% |
| 2008-07-09 | 9.051,338914 | -0,43% |
| 2008-07-08 | 9.090,701699 | +0,38% |
| 2008-07-07 | 9.056,064320 | +0,10% |
| 2008-07-04 | 9.047,175588 | -0,13% |
| 2008-07-03 | 9.058,538382 | -0,50% |
| 2008-07-02 | 9.103,901184 | +0,09% |
| 2008-07-01 | 9.095,286684 | +0,19% |
| 2008-06-30 | 9.077,649314 | -0,69% |
| 2008-06-27 | 9.140,737849 | -0,22% |
| 2008-06-26 | 9.161,100643 | -0,34% |
| 2008-06-25 | 9.192,463418 | +0,02% |
| 2008-06-24 | 9.190,826221 | -0,24% |
| 2008-06-23 | 9.213,188823 | -0,19% |
| 2008-06-20 | 9.230,277385 | -1,42% |
| 2008-06-19 | 9.363,640161 | +0,51% |
| 2008-06-18 | 9.316,002945 | +0,02% |
| 2008-06-17 | 9.314,365739 | +0,52% |
| 2008-06-16 | 9.265,728359 | -0,54% |
| 2008-06-13 | 9.315,816913 | -0,43% |
| 2008-06-12 | 9.356,179688 | -0,42% |
| 2008-06-11 | 9.395,542481 | -1,55% |
| 2008-06-10 | 9.543,905284 | -0,45% |
| 2008-06-09 | 9.587,267905 | +0,24% |
| 2008-06-06 | 9.564,356431 | -0,33% |
| 2008-06-05 | 9.595,764664 | -0,32% |
| 2008-06-04 | 9.626,127467 | -0,43% |
| 2008-06-03 | 9.667,490260 | +0,38% |
| 2008-06-02 | 9.630,875597 | +0,54% |
| 2008-05-30 | 9.579,064147 | +0,11% |
| 2008-05-29 | 9.568,426922 | -0,10% |
| 2008-05-28 | 9.577,789725 | +0,66% |
| 2008-05-27 | 9.515,402516 | -0,39% |
| 2008-05-26 | 9.552,765137 | +0,21% |
| 2008-05-23 | 9.532,853672 | -0,90% |
| 2008-05-22 | 9.619,866443 | -0,62% |
| 2008-05-21 | 9.680,229227 | -1,11% |
| 2008-05-20 | 9.788,592012 | -0,55% |
| 2008-05-19 | 9.842,954633 | +0,71% |
| 2008-05-16 | 9.774,043195 | -0,55% |
| 2008-05-15 | 9.828,405970 | +0,45% |
| 2008-05-14 | 9.784,768764 | +0,26% |
| 2008-05-13 | 9.759,131275 | -1,25% |
| 2008-05-09 | 9.882,582722 | -0,29% |
| 2008-05-08 | 9.910,968231 | -0,54% |
| 2008-05-07 | 9.964,331006 | +0,13% |
| 2008-05-06 | 9.951,685883 | +1,35% |
| 2008-05-05 | 9.819,014880 | -0,33% |
| 2008-04-30 | 9.851,822494 | +0,24% |
| 2008-04-29 | 9.828,178579 | +0,15% |
| 2008-04-28 | 9.813,527910 | +0,03% |
| 2008-04-26 | 9.810,246889 | -0,48% |
| 2008-04-25 | 9.857,602992 | +0,08% |
| 2008-04-24 | 9.849,959096 | +0,22% |
| 2008-04-23 | 9.828,315181 | +0,22% |
| 2008-04-22 | 9.806,671284 | +0,88% |
| 2008-04-21 | 9.721,013835 | +0,09% |
| 2008-04-18 | 9.712,095689 | +0,88% |
| 2008-04-17 | 9.627,451783 | -0,08% |
| 2008-04-16 | 9.634,820912 | -1,26% |
| 2008-04-15 | 9.757,868588 | -2,46% |
| 2008-04-14 | 10.003,994192 | +0,00% |
| 2008-04-11 | 10.003,716552 | – |