Aktuális árfolyam
11.500,0000
2011-06-09
Eszközérték
2.085 M
Forint
Hozam (Összes)
+15,00%
Évesített hozam (CAGR)
+4,77%
Maximum ár
11.504,5512
Minimum ár
9.095,8797
Volatilitás
6,29%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-06-09 | 11.500,000000 | -0,02% |
| 2011-06-08 | 11.502,190084 | 0,00% |
| 2011-06-07 | 11.502,527386 | 0,00% |
| 2011-06-06 | 11.502,864694 | -0,01% |
| 2011-06-03 | 11.503,876601 | 0,00% |
| 2011-06-02 | 11.504,213909 | 0,00% |
| 2011-06-01 | 11.504,551217 | +0,02% |
| 2011-05-31 | 11.502,802769 | +0,03% |
| 2011-05-30 | 11.498,797220 | +0,06% |
| 2011-05-27 | 11.492,338913 | +0,02% |
| 2011-05-26 | 11.490,186140 | +0,02% |
| 2011-05-25 | 11.488,033367 | +0,02% |
| 2011-05-24 | 11.485,880589 | +0,02% |
| 2011-05-23 | 11.483,727816 | +0,06% |
| 2011-05-20 | 11.477,269509 | +0,02% |
| 2011-05-19 | 11.475,116736 | +0,02% |
| 2011-05-18 | 11.472,963958 | +0,02% |
| 2011-05-17 | 11.470,811190 | +0,02% |
| 2011-05-16 | 11.468,658423 | +0,06% |
| 2011-05-13 | 11.462,200110 | +0,02% |
| 2011-05-12 | 11.460,047338 | +0,02% |
| 2011-05-11 | 11.457,894559 | +0,02% |
| 2011-05-10 | 11.455,741786 | +0,02% |
| 2011-05-09 | 11.453,589025 | +0,06% |
| 2011-05-06 | 11.447,130706 | +0,02% |
| 2011-05-05 | 11.444,977939 | +0,02% |
| 2011-05-04 | 11.442,825166 | +0,02% |
| 2011-05-03 | 11.440,672388 | +0,02% |
| 2011-05-02 | 11.438,519626 | +0,06% |
| 2011-04-29 | 11.432,061308 | +0,02% |
| 2011-04-28 | 11.429,908529 | +0,02% |
| 2011-04-27 | 11.427,755757 | +0,02% |
| 2011-04-26 | 11.425,602984 | +0,08% |
| 2011-04-22 | 11.416,991904 | +0,02% |
| 2011-04-21 | 11.414,839125 | +0,02% |
| 2011-04-20 | 11.412,686352 | +0,02% |
| 2011-04-19 | 11.410,533591 | +0,02% |
| 2011-04-18 | 11.408,380812 | +0,06% |
| 2011-04-15 | 11.401,922494 | +0,02% |
| 2011-04-14 | 11.399,769727 | +0,02% |
| 2011-04-13 | 11.397,616959 | +0,02% |
| 2011-04-12 | 11.395,464192 | +0,02% |
| 2011-04-11 | 11.393,311408 | +0,06% |
| 2011-04-08 | 11.386,853095 | +0,02% |
| 2011-04-07 | 11.384,700328 | +0,02% |
| 2011-04-06 | 11.382,547561 | +0,02% |
| 2011-04-05 | 11.380,394794 | +0,02% |
| 2011-04-04 | 11.378,242015 | +0,06% |
| 2011-04-01 | 11.371,783697 | +0,02% |
| 2011-03-31 | 11.369,630935 | +0,02% |
| 2011-03-30 | 11.367,478157 | +0,02% |
| 2011-03-29 | 11.365,325373 | +0,02% |
| 2011-03-28 | 11.363,172611 | +0,06% |
| 2011-03-25 | 11.356,714293 | +0,02% |
| 2011-03-24 | 11.354,561526 | +0,02% |
| 2011-03-23 | 11.352,408753 | +0,02% |
| 2011-03-22 | 11.350,255974 | +0,02% |
| 2011-03-21 | 11.348,103207 | +0,04% |
| 2011-03-19 | 11.343,797662 | +0,02% |
| 2011-03-18 | 11.341,644894 | +0,02% |
| 2011-03-17 | 11.339,492121 | +0,02% |
| 2011-03-16 | 11.337,339360 | +0,10% |
| 2011-03-11 | 11.326,575496 | +0,02% |
| 2011-03-10 | 11.324,422723 | +0,02% |
| 2011-03-09 | 11.322,269950 | +0,02% |
| 2011-03-08 | 11.320,117177 | +0,02% |
| 2011-03-07 | 11.317,964404 | +0,06% |
| 2011-03-04 | 11.311,506097 | +0,02% |
| 2011-03-03 | 11.309,353324 | +0,02% |
| 2011-03-02 | 11.307,200546 | +0,02% |
| 2011-03-01 | 11.305,047779 | +0,02% |
| 2011-02-28 | 11.302,895006 | +0,06% |
| 2011-02-25 | 11.296,436688 | +0,02% |
| 2011-02-24 | 11.294,283920 | +0,02% |
| 2011-02-23 | 11.292,131142 | +0,02% |
| 2011-02-22 | 11.289,978375 | +0,02% |
| 2011-02-21 | 11.287,825607 | +0,06% |
| 2011-02-18 | 11.281,367289 | +0,02% |
| 2011-02-17 | 11.279,214511 | +0,02% |
| 2011-02-16 | 11.277,061738 | +0,02% |
| 2011-02-15 | 11.274,908982 | +0,02% |
| 2011-02-14 | 11.272,756209 | +0,06% |
| 2011-02-11 | 11.266,297890 | +0,02% |
| 2011-02-10 | 11.264,145118 | +0,02% |
| 2011-02-09 | 11.261,992345 | +0,02% |
| 2011-02-08 | 11.259,839572 | +0,02% |
| 2011-02-07 | 11.257,686805 | +0,06% |
| 2011-02-04 | 11.251,228486 | +0,02% |
| 2011-02-03 | 11.249,075714 | +0,02% |
| 2011-02-02 | 11.246,922952 | +0,02% |
| 2011-02-01 | 11.244,770173 | +0,02% |
| 2011-01-31 | 11.242,617395 | +0,06% |
| 2011-01-28 | 11.236,159082 | +0,02% |
| 2011-01-27 | 11.234,006309 | +0,02% |
| 2011-01-26 | 11.231,853548 | +0,02% |
| 2011-01-25 | 11.229,700769 | +0,02% |
| 2011-01-24 | 11.227,547991 | +0,06% |
| 2011-01-21 | 11.221,089684 | +0,02% |
| 2011-01-20 | 11.218,936911 | +0,02% |
| 2011-01-19 | 11.216,784144 | +0,02% |
| 2011-01-18 | 11.214,631371 | +0,02% |
| 2011-01-17 | 11.212,478593 | +0,06% |
| 2011-01-14 | 11.206,020285 | +0,02% |
| 2011-01-13 | 11.203,867512 | +0,02% |
| 2011-01-12 | 11.201,714740 | +0,02% |
| 2011-01-11 | 11.199,561967 | +0,02% |
| 2011-01-10 | 11.197,409188 | +0,06% |
| 2011-01-07 | 11.190,950881 | +0,02% |
| 2011-01-06 | 11.188,798108 | +0,02% |
| 2011-01-05 | 11.186,645341 | +0,02% |
| 2011-01-04 | 11.184,492568 | +0,02% |
| 2011-01-03 | 11.182,339795 | +0,06% |
| 2010-12-31 | 11.175,881477 | +0,02% |
| 2010-12-30 | 11.173,728710 | +0,02% |
| 2010-12-29 | 11.171,575931 | +0,02% |
| 2010-12-28 | 11.169,423164 | +0,02% |
| 2010-12-27 | 11.167,270391 | +0,08% |
| 2010-12-23 | 11.158,659311 | +0,02% |
| 2010-12-22 | 11.156,506527 | +0,02% |
| 2010-12-21 | 11.154,353755 | +0,02% |
| 2010-12-20 | 11.152,200998 | +0,06% |
| 2010-12-17 | 11.145,742674 | +0,02% |
| 2010-12-16 | 11.143,589907 | +0,02% |
| 2010-12-15 | 11.141,437134 | +0,02% |
| 2010-12-14 | 11.139,284361 | +0,02% |
| 2010-12-13 | 11.137,131594 | +0,04% |
| 2010-12-11 | 11.132,826049 | +0,02% |
| 2010-12-10 | 11.130,673276 | +0,02% |
| 2010-12-09 | 11.128,520503 | +0,02% |
| 2010-12-08 | 11.126,367730 | +0,02% |
| 2010-12-07 | 11.124,214963 | +0,02% |
| 2010-12-06 | 11.122,062190 | +0,06% |
| 2010-12-03 | 11.115,603872 | +0,02% |
| 2010-12-02 | 11.113,451093 | +0,02% |
| 2010-12-01 | 11.111,298332 | +0,02% |
| 2010-11-30 | 11.109,145559 | +0,02% |
| 2010-11-29 | 11.106,992786 | +0,06% |
| 2010-11-26 | 11.100,534473 | +0,02% |
| 2010-11-25 | 11.098,381700 | +0,02% |
| 2010-11-24 | 11.096,228928 | +0,02% |
| 2010-11-23 | 11.094,076160 | +0,02% |
| 2010-11-22 | 11.091,923382 | +0,06% |
| 2010-11-19 | 11.085,465069 | +0,02% |
| 2010-11-18 | 11.083,312296 | +0,02% |
| 2010-11-17 | 11.081,159529 | +0,02% |
| 2010-11-16 | 11.079,006762 | +0,02% |
| 2010-11-15 | 11.076,853983 | +0,06% |
| 2010-11-12 | 11.070,395671 | +0,02% |
| 2010-11-11 | 11.068,242903 | +0,02% |
| 2010-11-10 | 11.066,090125 | +0,02% |
| 2010-11-09 | 11.063,937363 | +0,02% |
| 2010-11-08 | 11.061,784585 | +0,06% |
| 2010-11-05 | 11.055,326261 | +0,02% |
| 2010-11-04 | 11.053,173499 | +0,02% |
| 2010-11-03 | 11.051,020726 | +0,01% |
| 2010-11-02 | 11.049,867943 | +0,08% |
| 2010-10-29 | 11.041,256862 | +0,02% |
| 2010-10-28 | 11.039,104090 | +0,02% |
| 2010-10-27 | 11.036,951328 | +0,02% |
| 2010-10-26 | 11.034,798544 | +0,02% |
| 2010-10-25 | 11.032,645777 | +0,06% |
| 2010-10-22 | 11.026,187464 | +0,02% |
| 2010-10-21 | 11.024,034691 | +0,02% |
| 2010-10-20 | 11.021,881924 | +0,03% |
| 2010-10-19 | 11.018,729151 | +0,02% |
| 2010-10-18 | 11.016,576378 | +0,06% |
| 2010-10-15 | 11.010,118071 | +0,02% |
| 2010-10-14 | 11.007,965292 | +0,02% |
| 2010-10-13 | 11.005,812520 | +0,02% |
| 2010-10-12 | 11.003,659747 | +0,02% |
| 2010-10-11 | 11.001,506980 | +0,06% |
| 2010-10-08 | 10.995,048661 | +0,02% |
| 2010-10-07 | 10.992,895888 | +0,02% |
| 2010-10-06 | 10.990,743110 | +0,02% |
| 2010-10-05 | 10.988,590348 | +0,01% |
| 2010-10-04 | 10.987,437575 | +0,06% |
| 2010-10-01 | 10.980,979257 | +0,02% |
| 2010-09-30 | 10.978,826490 | +0,02% |
| 2010-09-29 | 10.976,673711 | +0,02% |
| 2010-09-28 | 10.974,520950 | +0,02% |
| 2010-09-27 | 10.972,368177 | +0,06% |
| 2010-09-24 | 10.965,909859 | +0,02% |
| 2010-09-23 | 10.963,757091 | +0,02% |
| 2010-09-22 | 10.961,604313 | +0,02% |
| 2010-09-21 | 10.959,451546 | +0,03% |
| 2010-09-20 | 10.956,298778 | +0,06% |
| 2010-09-17 | 10.949,840454 | +0,02% |
| 2010-09-16 | 10.947,687693 | +0,02% |
| 2010-09-15 | 10.945,534920 | +0,02% |
| 2010-09-14 | 10.943,382142 | +0,02% |
| 2010-09-13 | 10.941,229374 | +0,06% |
| 2010-09-10 | 10.934,771061 | +0,02% |
| 2010-09-09 | 10.932,618278 | +0,02% |
| 2010-09-08 | 10.930,465516 | +0,02% |
| 2010-09-07 | 10.928,312738 | +0,02% |
| 2010-09-06 | 10.926,159965 | +0,06% |
| 2010-09-03 | 10.919,701657 | +0,02% |
| 2010-09-02 | 10.917,548879 | +0,01% |
| 2010-09-01 | 10.916,396112 | +0,02% |
| 2010-08-31 | 10.914,243344 | +0,02% |
| 2010-08-30 | 10.912,090561 | +0,06% |
| 2010-08-27 | 10.905,632253 | +0,02% |
| 2010-08-26 | 10.903,479480 | +0,02% |
| 2010-08-25 | 10.901,326713 | +0,02% |
| 2010-08-24 | 10.899,173940 | +0,02% |
| 2010-08-23 | 10.897,021162 | +0,08% |
| 2010-08-19 | 10.888,410076 | +0,02% |
| 2010-08-18 | 10.886,257309 | +0,02% |
| 2010-08-17 | 10.884,104536 | +0,02% |
| 2010-08-16 | 10.881,951764 | +0,06% |
| 2010-08-13 | 10.875,493451 | +0,02% |
| 2010-08-12 | 10.873,340678 | +0,02% |
| 2010-08-11 | 10.871,187900 | +0,02% |
| 2010-08-10 | 10.869,035132 | +0,02% |
| 2010-08-09 | 10.866,882365 | +0,06% |
| 2010-08-06 | 10.860,424047 | +0,02% |
| 2010-08-05 | 10.858,271279 | +0,02% |
| 2010-08-04 | 10.856,118506 | -0,01% |
| 2010-08-03 | 10.856,965728 | +0,02% |
| 2010-08-02 | 10.854,812966 | +0,06% |
| 2010-07-30 | 10.848,354642 | +0,02% |
| 2010-07-29 | 10.846,201881 | +0,02% |
| 2010-07-28 | 10.844,049102 | +0,02% |
| 2010-07-27 | 10.841,896330 | +0,02% |
| 2010-07-26 | 10.839,743562 | +0,06% |
| 2010-07-23 | 10.833,285244 | +0,02% |
| 2010-07-22 | 10.831,132471 | +0,03% |
| 2010-07-21 | 10.827,979704 | +0,02% |
| 2010-07-20 | 10.825,826937 | +0,02% |
| 2010-07-19 | 10.823,674164 | +0,06% |
| 2010-07-16 | 10.817,215851 | +0,02% |
| 2010-07-15 | 10.815,063078 | +0,02% |
| 2010-07-14 | 10.812,910300 | +0,02% |
| 2010-07-13 | 10.810,757527 | +0,02% |
| 2010-07-12 | 10.808,604754 | +0,06% |
| 2010-07-09 | 10.802,146441 | +0,02% |
| 2010-07-08 | 10.799,993668 | +0,02% |
| 2010-07-07 | 10.797,840901 | +0,02% |
| 2010-07-06 | 10.795,688128 | +0,02% |
| 2010-07-05 | 10.793,535356 | -0,10% |
| 2010-07-02 | 10.804,077048 | +0,02% |
| 2010-07-01 | 10.801,924270 | +0,02% |
| 2010-06-30 | 10.799,771497 | +0,02% |
| 2010-06-29 | 10.797,618730 | +0,02% |
| 2010-06-28 | 10.795,465952 | +0,06% |
| 2010-06-25 | 10.789,007644 | +0,02% |
| 2010-06-24 | 10.786,854871 | +0,02% |
| 2010-06-23 | 10.784,702093 | +0,02% |
| 2010-06-22 | 10.782,549331 | +0,02% |
| 2010-06-21 | 10.780,396553 | +0,15% |
| 2010-06-18 | 10.763,938235 | +0,02% |
| 2010-06-17 | 10.761,785473 | +0,02% |
| 2010-06-16 | 10.759,632700 | +0,02% |
| 2010-06-15 | 10.757,479916 | +0,02% |
| 2010-06-14 | 10.755,327143 | +0,06% |
| 2010-06-11 | 10.748,868830 | +0,02% |
| 2010-06-10 | 10.746,716063 | +0,02% |
| 2010-06-09 | 10.744,563296 | +0,02% |
| 2010-06-08 | 10.742,410512 | -0,30% |
| 2010-06-07 | 10.774,257750 | +0,06% |
| 2010-06-04 | 10.767,799432 | +0,02% |
| 2010-06-03 | 10.765,646659 | +0,02% |
| 2010-06-02 | 10.763,493892 | +0,02% |
| 2010-06-01 | 10.761,341125 | -2,26% |
| 2010-05-31 | 11.009,919350 | +0,02% |
| 2010-05-28 | 11.008,219871 | +0,00% |
| 2010-05-27 | 11.007,748703 | +0,05% |
| 2010-05-26 | 11.001,896043 | +0,07% |
| 2010-05-25 | 10.994,191876 | +0,07% |
| 2010-05-21 | 10.986,306235 | +0,08% |
| 2010-05-20 | 10.977,831569 | -0,04% |
| 2010-05-19 | 10.982,719913 | -0,06% |
| 2010-05-18 | 10.989,195240 | +0,01% |
| 2010-05-17 | 10.988,080578 | +0,07% |
| 2010-05-14 | 10.980,849599 | -0,09% |
| 2010-05-13 | 10.990,981938 | +0,03% |
| 2010-05-12 | 10.987,935262 | +0,13% |
| 2010-05-11 | 10.973,860111 | -0,04% |
| 2010-05-10 | 10.978,598947 | +0,25% |
| 2010-05-07 | 10.950,828961 | +0,08% |
| 2010-05-06 | 10.942,020804 | -0,10% |
| 2010-05-05 | 10.953,429639 | -0,01% |
| 2010-05-04 | 10.954,538477 | -0,18% |
| 2010-05-03 | 10.974,158321 | +0,02% |
| 2010-04-30 | 10.971,538825 | -0,04% |
| 2010-04-29 | 10.976,266178 | +0,14% |
| 2010-04-28 | 10.961,052505 | +0,00% |
| 2010-04-27 | 10.960,949839 | -0,14% |
| 2010-04-26 | 10.976,475680 | +0,09% |
| 2010-04-23 | 10.966,151195 | +0,06% |
| 2010-04-22 | 10.959,033533 | -0,02% |
| 2010-04-21 | 10.960,701878 | +0,16% |
| 2010-04-20 | 10.942,907217 | +0,04% |
| 2010-04-19 | 10.938,549546 | +0,02% |
| 2010-04-16 | 10.936,206067 | -0,01% |
| 2010-04-15 | 10.937,448893 | +0,01% |
| 2010-04-14 | 10.936,495238 | +0,08% |
| 2010-04-13 | 10.928,147081 | +0,09% |
| 2010-04-12 | 10.918,522411 | +0,13% |
| 2010-04-09 | 10.903,862433 | +0,08% |
| 2010-04-08 | 10.895,249764 | +0,11% |
| 2010-04-07 | 10.883,493605 | -0,06% |
| 2010-04-06 | 10.889,600943 | +0,03% |
| 2010-04-02 | 10.886,855792 | +0,03% |
| 2010-04-01 | 10.883,429634 | +0,00% |
| 2010-03-31 | 10.882,958977 | +0,05% |
| 2010-03-30 | 10.877,290312 | -0,02% |
| 2010-03-29 | 10.879,200143 | +0,15% |
| 2010-03-26 | 10.862,953164 | +0,08% |
| 2010-03-25 | 10.854,570504 | +0,03% |
| 2010-03-24 | 10.851,661837 | +0,08% |
| 2010-03-23 | 10.842,865179 | +0,05% |
| 2010-03-22 | 10.837,150517 | +0,03% |
| 2010-03-19 | 10.834,416022 | +0,01% |
| 2010-03-18 | 10.833,866867 | +0,04% |
| 2010-03-17 | 10.829,129702 | +0,10% |
| 2010-03-16 | 10.818,366539 | +0,09% |
| 2010-03-12 | 10.808,491388 | +0,10% |
| 2010-03-11 | 10.797,613237 | +0,15% |
| 2010-03-10 | 10.781,744075 | +0,06% |
| 2010-03-09 | 10.775,787900 | -0,02% |
| 2010-03-08 | 10.778,226744 | +0,06% |
| 2010-03-05 | 10.771,973256 | +0,02% |
| 2010-03-04 | 10.770,237603 | +0,00% |
| 2010-03-03 | 10.770,042931 | +0,00% |
| 2010-03-02 | 10.769,733276 | +0,04% |
| 2010-03-01 | 10.765,042115 | +0,09% |
| 2010-02-26 | 10.755,143132 | +0,09% |
| 2010-02-25 | 10.745,932466 | +0,02% |
| 2010-02-24 | 10.743,748305 | +0,00% |
| 2010-02-23 | 10.743,335141 | +0,01% |
| 2010-02-22 | 10.742,461992 | +0,10% |
| 2010-02-19 | 10.731,366991 | -0,02% |
| 2010-02-18 | 10.733,675829 | +0,02% |
| 2010-02-17 | 10.732,043670 | +0,06% |
| 2010-02-16 | 10.725,351504 | +0,07% |
| 2010-02-15 | 10.717,842843 | +0,06% |
| 2010-02-12 | 10.710,933861 | -0,06% |
| 2010-02-11 | 10.716,903196 | +0,03% |
| 2010-02-10 | 10.713,224030 | -0,02% |
| 2010-02-09 | 10.715,317878 | +0,06% |
| 2010-02-08 | 10.708,993713 | +0,10% |
| 2010-02-05 | 10.698,220732 | -0,03% |
| 2010-02-04 | 10.701,326564 | 0,00% |
| 2010-02-03 | 10.701,384899 | -0,11% |
| 2010-02-02 | 10.712,974244 | +0,03% |
| 2010-02-01 | 10.709,835584 | +0,04% |
| 2010-01-29 | 10.706,077594 | +0,05% |
| 2010-01-28 | 10.700,247933 | +0,05% |
| 2010-01-27 | 10.695,349772 | -0,04% |
| 2010-01-26 | 10.699,456107 | +0,08% |
| 2010-01-25 | 10.690,831944 | +0,12% |
| 2010-01-22 | 10.677,919957 | +0,03% |
| 2010-01-21 | 10.674,769793 | +0,02% |
| 2010-01-20 | 10.673,057138 | -0,22% |
| 2010-01-19 | 10.696,844971 | +0,02% |
| 2010-01-18 | 10.694,718308 | +0,08% |
| 2010-01-15 | 10.686,130326 | +0,06% |
| 2010-01-14 | 10.679,748664 | 0,00% |
| 2010-01-13 | 10.680,163500 | +0,07% |
| 2010-01-12 | 10.673,160842 | -0,03% |
| 2010-01-11 | 10.676,117177 | +0,05% |
| 2010-01-08 | 10.670,473193 | +0,12% |
| 2010-01-07 | 10.657,513526 | +0,01% |
| 2010-01-06 | 10.656,720873 | +0,09% |
| 2010-01-05 | 10.647,234200 | -0,12% |
| 2010-01-04 | 10.660,386052 | +0,35% |
| 2009-12-31 | 10.622,761404 | +0,03% |
| 2009-12-30 | 10.619,070739 | -0,01% |
| 2009-12-29 | 10.620,014571 | +0,04% |
| 2009-12-28 | 10.615,829413 | +0,04% |
| 2009-12-23 | 10.611,268091 | +0,03% |
| 2009-12-22 | 10.608,566434 | +0,01% |
| 2009-12-21 | 10.607,819772 | +0,19% |
| 2009-12-19 | 10.587,744445 | +0,02% |
| 2009-12-18 | 10.585,985793 | +0,02% |
| 2009-12-17 | 10.584,146629 | +0,00% |
| 2009-12-16 | 10.583,790966 | 0,00% |
| 2009-12-15 | 10.583,941301 | -0,05% |
| 2009-12-14 | 10.589,462146 | +0,06% |
| 2009-12-11 | 10.582,748653 | +0,01% |
| 2009-12-10 | 10.582,082503 | +0,01% |
| 2009-12-09 | 10.580,519334 | 0,00% |
| 2009-12-08 | 10.580,635171 | -0,12% |
| 2009-12-07 | 10.593,136508 | +0,04% |
| 2009-12-04 | 10.588,976020 | +0,04% |
| 2009-12-03 | 10.585,262367 | -0,03% |
| 2009-12-02 | 10.587,953705 | +0,07% |
| 2009-12-01 | 10.580,364542 | +0,06% |
| 2009-11-30 | 10.574,396878 | +0,07% |
| 2009-11-27 | 10.566,866889 | 0,00% |
| 2009-11-26 | 10.567,293224 | -0,26% |
| 2009-11-25 | 10.594,894063 | +0,06% |
| 2009-11-24 | 10.588,121407 | +0,07% |
| 2009-11-23 | 10.580,900251 | +0,16% |
| 2009-11-20 | 10.563,986261 | -0,02% |
| 2009-11-19 | 10.565,838590 | -0,01% |
| 2009-11-18 | 10.567,103930 | -0,04% |
| 2009-11-17 | 10.571,417268 | +0,01% |
| 2009-11-16 | 10.570,762607 | +0,15% |
| 2009-11-13 | 10.554,435127 | +0,05% |
| 2009-11-12 | 10.549,318457 | -0,04% |
| 2009-11-11 | 10.553,252301 | +0,19% |
| 2009-11-10 | 10.533,277638 | -0,03% |
| 2009-11-09 | 10.536,291471 | +0,30% |
| 2009-11-06 | 10.504,921992 | +0,09% |
| 2009-11-05 | 10.495,090329 | -0,10% |
| 2009-11-04 | 10.505,526167 | +0,25% |
| 2009-11-03 | 10.479,801511 | -0,07% |
| 2009-11-02 | 10.486,771343 | -0,03% |
| 2009-10-30 | 10.489,959358 | -0,09% |
| 2009-10-29 | 10.499,459190 | +0,28% |
| 2009-10-28 | 10.470,146530 | -0,36% |
| 2009-10-27 | 10.508,350363 | -0,12% |
| 2009-10-26 | 10.520,782704 | +0,04% |
| 2009-10-22 | 10.517,025563 | +0,01% |
| 2009-10-21 | 10.515,945901 | +0,04% |
| 2009-10-20 | 10.511,254739 | +0,33% |
| 2009-10-19 | 10.476,951069 | +0,40% |
| 2009-10-16 | 10.435,189091 | +0,03% |
| 2009-10-15 | 10.432,326426 | +0,06% |
| 2009-10-14 | 10.426,117271 | +0,09% |
| 2009-10-13 | 10.416,665102 | +0,03% |
| 2009-10-12 | 10.413,031939 | +0,07% |
| 2009-10-09 | 10.405,662957 | +0,08% |
| 2009-10-08 | 10.397,188297 | -0,02% |
| 2009-10-07 | 10.398,845131 | -0,12% |
| 2009-10-06 | 10.411,070469 | +0,07% |
| 2009-10-05 | 10.403,711315 | +0,13% |
| 2009-10-02 | 10.389,729824 | +0,13% |
| 2009-10-01 | 10.376,528666 | -0,06% |
| 2009-09-30 | 10.382,601495 | +0,00% |
| 2009-09-29 | 10.382,257331 | +0,13% |
| 2009-09-28 | 10.369,148173 | -0,10% |
| 2009-09-25 | 10.379,224686 | +0,10% |
| 2009-09-24 | 10.368,657028 | +0,01% |
| 2009-09-23 | 10.368,059863 | -0,02% |
| 2009-09-22 | 10.370,533199 | +0,08% |
| 2009-09-21 | 10.362,380537 | -0,09% |
| 2009-09-18 | 10.371,893555 | -0,05% |
| 2009-09-17 | 10.377,425894 | +0,07% |
| 2009-09-16 | 10.370,664727 | +0,05% |
| 2009-09-15 | 10.365,962072 | +0,08% |
| 2009-09-14 | 10.357,878411 | +0,12% |
| 2009-09-11 | 10.345,851926 | +0,21% |
| 2009-09-10 | 10.324,600761 | -0,08% |
| 2009-09-09 | 10.332,479094 | +0,04% |
| 2009-09-08 | 10.328,431939 | +0,07% |
| 2009-09-07 | 10.321,693771 | +0,10% |
| 2009-09-04 | 10.311,507288 | +0,19% |
| 2009-09-03 | 10.291,774122 | +0,29% |
| 2009-09-02 | 10.262,254463 | -0,12% |
| 2009-09-01 | 10.274,157803 | -0,10% |
| 2009-08-31 | 10.284,370631 | +0,01% |
| 2009-08-29 | 10.283,233820 | +0,02% |
| 2009-08-28 | 10.281,613154 | +0,02% |
| 2009-08-27 | 10.279,969490 | -0,03% |
| 2009-08-26 | 10.282,638326 | -0,14% |
| 2009-08-25 | 10.297,209668 | +0,15% |
| 2009-08-24 | 10.281,616507 | +0,29% |
| 2009-08-19 | 10.251,525196 | +0,15% |
| 2009-08-18 | 10.236,139034 | +0,17% |
| 2009-08-17 | 10.219,131379 | -0,01% |
| 2009-08-14 | 10.220,640383 | -0,01% |
| 2009-08-13 | 10.221,331230 | +0,17% |
| 2009-08-12 | 10.203,599068 | +0,15% |
| 2009-08-11 | 10.188,661396 | -0,02% |
| 2009-08-10 | 10.190,502242 | +0,07% |
| 2009-08-07 | 10.182,891752 | +0,01% |
| 2009-08-06 | 10.181,742592 | -0,19% |
| 2009-08-05 | 10.201,385440 | -0,08% |
| 2009-08-04 | 10.209,700764 | +0,01% |
| 2009-08-03 | 10.208,827598 | +0,22% |
| 2009-07-31 | 10.186,830621 | +0,16% |
| 2009-07-30 | 10.171,030455 | +0,26% |
| 2009-07-29 | 10.144,431795 | -0,05% |
| 2009-07-28 | 10.149,239627 | +0,14% |
| 2009-07-27 | 10.134,853972 | +0,42% |
| 2009-07-24 | 10.092,754984 | +0,02% |
| 2009-07-23 | 10.091,134324 | +0,23% |
| 2009-07-22 | 10.068,238656 | +0,06% |
| 2009-07-21 | 10.062,282503 | +0,05% |
| 2009-07-20 | 10.057,349833 | +0,17% |
| 2009-07-17 | 10.039,952856 | +0,08% |
| 2009-07-16 | 10.031,673689 | -0,03% |
| 2009-07-15 | 10.035,159027 | +0,08% |
| 2009-07-14 | 10.026,833875 | +0,28% |
| 2009-07-13 | 9.998,429705 | +0,09% |
| 2009-07-10 | 9.989,899225 | +0,02% |
| 2009-07-09 | 9.988,014058 | +0,14% |
| 2009-07-08 | 9.974,226396 | -0,07% |
| 2009-07-07 | 9.981,150236 | +0,17% |
| 2009-07-06 | 9.964,326575 | -0,04% |
| 2009-07-03 | 9.968,791087 | +0,04% |
| 2009-07-02 | 9.965,065918 | +0,08% |
| 2009-07-01 | 9.957,304255 | +0,20% |
| 2009-06-30 | 9.937,042098 | +0,27% |
| 2009-06-29 | 9.910,765441 | +0,08% |
| 2009-06-26 | 9.902,361454 | +0,14% |
| 2009-06-25 | 9.888,228784 | -0,01% |
| 2009-06-24 | 9.889,207126 | +0,15% |
| 2009-06-23 | 9.874,533966 | -0,01% |
| 2009-06-22 | 9.875,178805 | -0,05% |
| 2009-06-19 | 9.880,264325 | +0,05% |
| 2009-06-18 | 9.875,308656 | -0,06% |
| 2009-06-17 | 9.881,611499 | -0,16% |
| 2009-06-16 | 9.897,850338 | +0,04% |
| 2009-06-15 | 9.893,699666 | -0,07% |
| 2009-06-12 | 9.900,901189 | +0,07% |
| 2009-06-11 | 9.894,289524 | +0,10% |
| 2009-06-10 | 9.884,722362 | +0,04% |
| 2009-06-09 | 9.881,031707 | +0,41% |
| 2009-06-08 | 9.840,196035 | +0,04% |
| 2009-06-05 | 9.836,403546 | -0,10% |
| 2009-06-04 | 9.846,731390 | +0,02% |
| 2009-06-03 | 9.844,650724 | -0,34% |
| 2009-06-02 | 9.877,852070 | -0,04% |
| 2009-05-29 | 9.881,362915 | +0,10% |
| 2009-05-28 | 9.871,335753 | -0,20% |
| 2009-05-27 | 9.891,312098 | -0,01% |
| 2009-05-26 | 9.892,727436 | +0,02% |
| 2009-05-25 | 9.890,784772 | +0,06% |
| 2009-05-22 | 9.884,692287 | -0,03% |
| 2009-05-21 | 9.887,579616 | -0,16% |
| 2009-05-20 | 9.903,507961 | +0,07% |
| 2009-05-19 | 9.896,206298 | +0,32% |
| 2009-05-18 | 9.864,421134 | +0,31% |
| 2009-05-15 | 9.833,891151 | +0,28% |
| 2009-05-14 | 9.806,820986 | -0,40% |
| 2009-05-13 | 9.846,519825 | -0,25% |
| 2009-05-12 | 9.871,142161 | -0,11% |
| 2009-05-11 | 9.882,067998 | -0,03% |
| 2009-05-08 | 9.885,486011 | +0,13% |
| 2009-05-07 | 9.872,365359 | +0,46% |
| 2009-05-06 | 9.827,550688 | +0,08% |
| 2009-05-05 | 9.819,225525 | +0,18% |
| 2009-05-04 | 9.802,045369 | +0,14% |
| 2009-04-30 | 9.788,202719 | +0,18% |
| 2009-04-29 | 9.770,919058 | +0,26% |
| 2009-04-28 | 9.745,987894 | +0,10% |
| 2009-04-27 | 9.736,098734 | -0,01% |
| 2009-04-24 | 9.737,193746 | +0,25% |
| 2009-04-23 | 9.712,481085 | +0,05% |
| 2009-04-22 | 9.707,283926 | +0,11% |
| 2009-04-21 | 9.696,451766 | -0,03% |
| 2009-04-20 | 9.699,097598 | -0,20% |
| 2009-04-17 | 9.718,857116 | -0,02% |
| 2009-04-16 | 9.720,720950 | -0,11% |
| 2009-04-15 | 9.731,796288 | +0,03% |
| 2009-04-14 | 9.728,496627 | +0,10% |
| 2009-04-10 | 9.718,552480 | +0,03% |
| 2009-04-09 | 9.715,344814 | +0,64% |
| 2009-04-08 | 9.653,119152 | +0,60% |
| 2009-04-07 | 9.595,861501 | -0,16% |
| 2009-04-06 | 9.611,214825 | +0,56% |
| 2009-04-03 | 9.557,627350 | -0,17% |
| 2009-04-02 | 9.574,199686 | +0,77% |
| 2009-04-01 | 9.500,761520 | +0,37% |
| 2009-03-31 | 9.466,193365 | +0,02% |
| 2009-03-30 | 9.463,917199 | -0,75% |
| 2009-03-28 | 9.535,023374 | +0,02% |
| 2009-03-27 | 9.533,023214 | -0,32% |
| 2009-03-26 | 9.563,959055 | -0,16% |
| 2009-03-25 | 9.579,588390 | +0,14% |
| 2009-03-24 | 9.566,559728 | +0,17% |
| 2009-03-23 | 9.550,621570 | -0,06% |
| 2009-03-20 | 9.556,523575 | +0,20% |
| 2009-03-19 | 9.537,077920 | +0,12% |
| 2009-03-18 | 9.525,452263 | +0,12% |
| 2009-03-17 | 9.514,125594 | -0,26% |
| 2009-03-16 | 9.539,322924 | +0,34% |
| 2009-03-13 | 9.507,470446 | +0,27% |
| 2009-03-12 | 9.481,929785 | +0,24% |
| 2009-03-11 | 9.459,620627 | +0,64% |
| 2009-03-10 | 9.399,016458 | +0,49% |
| 2009-03-09 | 9.352,810303 | 0,00% |
| 2009-03-06 | 9.352,996812 | -0,92% |
| 2009-03-05 | 9.440,006651 | -0,14% |
| 2009-03-04 | 9.453,404991 | -0,20% |
| 2009-03-03 | 9.471,932328 | -0,15% |
| 2009-03-02 | 9.485,882668 | -0,38% |
| 2009-02-27 | 9.521,857177 | +0,33% |
| 2009-02-26 | 9.490,923018 | +0,23% |
| 2009-02-25 | 9.469,108353 | +0,33% |
| 2009-02-24 | 9.438,346700 | -0,19% |
| 2009-02-23 | 9.456,517530 | +0,74% |
| 2009-02-20 | 9.386,864551 | -0,69% |
| 2009-02-19 | 9.452,495888 | +0,21% |
| 2009-02-18 | 9.432,912219 | -0,43% |
| 2009-02-17 | 9.474,083054 | -0,92% |
| 2009-02-16 | 9.561,748405 | -0,56% |
| 2009-02-13 | 9.615,720415 | +0,15% |
| 2009-02-12 | 9.601,576257 | -0,11% |
| 2009-02-11 | 9.612,157086 | -0,36% |
| 2009-02-10 | 9.646,749927 | -0,04% |
| 2009-02-09 | 9.650,131765 | +0,27% |
| 2009-02-06 | 9.623,672779 | +0,28% |
| 2009-02-05 | 9.596,959110 | -0,16% |
| 2009-02-04 | 9.612,266459 | +0,15% |
| 2009-02-03 | 9.598,340788 | -0,59% |
| 2009-02-02 | 9.654,979130 | -0,01% |
| 2009-01-30 | 9.656,200656 | -0,62% |
| 2009-01-29 | 9.716,737507 | -0,31% |
| 2009-01-28 | 9.746,787861 | +0,16% |
| 2009-01-27 | 9.731,102711 | -0,11% |
| 2009-01-26 | 9.741,511061 | +0,14% |
| 2009-01-23 | 9.728,231112 | -0,48% |
| 2009-01-22 | 9.775,174966 | -0,08% |
| 2009-01-21 | 9.783,455814 | +0,11% |
| 2009-01-20 | 9.772,692667 | +0,03% |
| 2009-01-19 | 9.769,554014 | -0,03% |
| 2009-01-16 | 9.772,098067 | +0,43% |
| 2009-01-15 | 9.729,801919 | +0,23% |
| 2009-01-14 | 9.707,285773 | +0,17% |
| 2009-01-13 | 9.690,439120 | +0,38% |
| 2009-01-12 | 9.653,846968 | -0,21% |
| 2009-01-09 | 9.673,756027 | -0,30% |
| 2009-01-08 | 9.703,012867 | -0,26% |
| 2009-01-07 | 9.728,716223 | -0,92% |
| 2009-01-06 | 9.818,651077 | +0,39% |
| 2009-01-05 | 9.780,391429 | +0,13% |
| 2008-12-31 | 9.768,033174 | +1,08% |
| 2008-12-30 | 9.663,205819 | +0,02% |
| 2008-12-29 | 9.661,053068 | +0,13% |
| 2008-12-23 | 9.648,136508 | +0,02% |
| 2008-12-22 | 9.645,983752 | +0,22% |
| 2008-12-20 | 9.624,678228 | +0,02% |
| 2008-12-19 | 9.622,525472 | -0,57% |
| 2008-12-18 | 9.677,570742 | -0,05% |
| 2008-12-17 | 9.682,758095 | +0,29% |
| 2008-12-16 | 9.654,675940 | +0,08% |
| 2008-12-15 | 9.647,282299 | -0,27% |
| 2008-12-12 | 9.673,527844 | -0,45% |
| 2008-12-11 | 9.717,562198 | +0,30% |
| 2008-12-10 | 9.688,594551 | +0,02% |
| 2008-12-09 | 9.686,352900 | +0,24% |
| 2008-12-08 | 9.663,388247 | +0,56% |
| 2008-12-05 | 9.609,570802 | -0,44% |
| 2008-12-04 | 9.652,409150 | +0,86% |
| 2008-12-03 | 9.570,521501 | +0,42% |
| 2008-12-02 | 9.530,479359 | -0,05% |
| 2008-12-01 | 9.535,551703 | -0,13% |
| 2008-11-28 | 9.548,317536 | +0,32% |
| 2008-11-27 | 9.518,132609 | +0,68% |
| 2008-11-26 | 9.453,744963 | -0,92% |
| 2008-11-25 | 9.541,859262 | +1,54% |
| 2008-11-24 | 9.397,603668 | +0,53% |
| 2008-11-21 | 9.348,110217 | +0,56% |
| 2008-11-20 | 9.296,441569 | -0,21% |
| 2008-11-19 | 9.315,800414 | +0,26% |
| 2008-11-18 | 9.291,352271 | -0,36% |
| 2008-11-17 | 9.324,898618 | -0,03% |
| 2008-11-14 | 9.327,396669 | +0,74% |
| 2008-11-13 | 9.258,558525 | +0,27% |
| 2008-11-12 | 9.233,247867 | -0,58% |
| 2008-11-11 | 9.286,942222 | -0,22% |
| 2008-11-10 | 9.307,562579 | -0,20% |
| 2008-11-07 | 9.326,436621 | -0,09% |
| 2008-11-06 | 9.334,671478 | +0,49% |
| 2008-11-05 | 9.288,952833 | -0,36% |
| 2008-11-04 | 9.322,832672 | +0,92% |
| 2008-11-03 | 9.238,159027 | +0,13% |
| 2008-10-31 | 9.226,362579 | +0,28% |
| 2008-10-30 | 9.200,212431 | -0,39% |
| 2008-10-29 | 9.236,150782 | +1,40% |
| 2008-10-28 | 9.108,237134 | -3,99% |
| 2008-10-27 | 9.486,429253 | +4,29% |
| 2008-10-22 | 9.095,879740 | -3,40% |
| 2008-10-21 | 9.415,905093 | -0,81% |
| 2008-10-20 | 9.492,875438 | -0,24% |
| 2008-10-18 | 9.515,325141 | +0,02% |
| 2008-10-17 | 9.513,623997 | -0,40% |
| 2008-10-16 | 9.551,701337 | +0,10% |
| 2008-10-15 | 9.541,869696 | -1,39% |
| 2008-10-14 | 9.675,995047 | +0,43% |
| 2008-10-13 | 9.634,124391 | +0,54% |
| 2008-10-10 | 9.582,832353 | -0,46% |
| 2008-10-09 | 9.627,216298 | -0,91% |
| 2008-10-08 | 9.715,905148 | +0,01% |
| 2008-10-07 | 9.715,124000 | +0,17% |
| 2008-10-06 | 9.698,495855 | -1,03% |
| 2008-10-03 | 9.799,344401 | +0,06% |
| 2008-10-02 | 9.793,284753 | -0,02% |
| 2008-10-01 | 9.795,700604 | +0,19% |
| 2008-09-30 | 9.776,818454 | +0,03% |
| 2008-09-29 | 9.773,990310 | -0,08% |
| 2008-09-26 | 9.782,088856 | -0,05% |
| 2008-09-25 | 9.787,103709 | +0,06% |
| 2008-09-24 | 9.781,044056 | -0,03% |
| 2008-09-23 | 9.784,080909 | -0,14% |
| 2008-09-22 | 9.798,272757 | -0,18% |
| 2008-09-19 | 9.815,614312 | +0,50% |
| 2008-09-18 | 9.766,763164 | +0,23% |
| 2008-09-17 | 9.744,500019 | -0,14% |
| 2008-09-16 | 9.757,679861 | -0,16% |
| 2008-09-15 | 9.773,148217 | -0,25% |
| 2008-09-12 | 9.797,542272 | +0,05% |
| 2008-09-11 | 9.792,402620 | +0,11% |
| 2008-09-10 | 9.781,857971 | +0,40% |
| 2008-09-09 | 9.742,459830 | +0,16% |
| 2008-09-08 | 9.726,889673 | +0,17% |
| 2008-09-05 | 9.710,228723 | -0,15% |
| 2008-09-04 | 9.725,133574 | -0,36% |
| 2008-09-03 | 9.760,330425 | -0,05% |
| 2008-09-02 | 9.765,276282 | -0,02% |
| 2008-09-01 | 9.766,806629 | -0,11% |
| 2008-08-29 | 9.777,331682 | +0,18% |
| 2008-08-28 | 9.759,898530 | -0,05% |
| 2008-08-27 | 9.765,097383 | -0,03% |
| 2008-08-26 | 9.768,042230 | -0,13% |
| 2008-08-25 | 9.781,038088 | +0,03% |
| 2008-08-22 | 9.777,659637 | -0,03% |
| 2008-08-21 | 9.781,018487 | +1,27% |
| 2008-08-19 | 9.658,195693 | +0,11% |
| 2008-08-18 | 9.647,386537 | +0,17% |
| 2008-08-15 | 9.631,277589 | -0,05% |
| 2008-08-14 | 9.636,188947 | -0,20% |
| 2008-08-13 | 9.655,785793 | +0,14% |
| 2008-08-12 | 9.641,906141 | -0,01% |
| 2008-08-11 | 9.642,447497 | +0,16% |
| 2008-08-08 | 9.627,224047 | -0,24% |
| 2008-08-07 | 9.650,650398 | +0,16% |
| 2008-08-06 | 9.635,413750 | +1,01% |
| 2008-08-05 | 9.539,468102 | +0,09% |
| 2008-08-04 | 9.531,108452 | -0,01% |
| 2008-08-01 | 9.531,893004 | -0,02% |
| 2008-07-31 | 9.533,756854 | +0,04% |
| 2008-07-30 | 9.530,250205 | -0,05% |
| 2008-07-29 | 9.534,977553 | +0,06% |
| 2008-07-28 | 9.529,170907 | +0,27% |
| 2008-07-25 | 9.503,194954 | -0,01% |
| 2008-07-24 | 9.504,012310 | +0,38% |
| 2008-07-23 | 9.468,363164 | -0,18% |
| 2008-07-22 | 9.485,505513 | -0,15% |
| 2008-07-21 | 9.500,122858 | +0,08% |
| 2008-07-18 | 9.492,259416 | -2,76% |
| 2008-07-17 | 9.761,650261 | +0,19% |
| 2008-07-16 | 9.743,205118 | +0,15% |
| 2008-07-15 | 9.728,612470 | -0,23% |
| 2008-07-14 | 9.750,555315 | +0,11% |
| 2008-07-11 | 9.739,816871 | +0,36% |
| 2008-07-10 | 9.704,788721 | -0,19% |
| 2008-07-09 | 9.723,603574 | +0,44% |
| 2008-07-08 | 9.681,410920 | +0,04% |
| 2008-07-07 | 9.677,731776 | +0,29% |
| 2008-07-04 | 9.649,674329 | +0,35% |
| 2008-07-03 | 9.615,819177 | +0,03% |
| 2008-07-02 | 9.612,692028 | -0,17% |
| 2008-07-01 | 9.629,114883 | +0,08% |
| 2008-06-30 | 9.621,238232 | +0,17% |
| 2008-06-27 | 9.604,830279 | -0,11% |
| 2008-06-26 | 9.615,135135 | +0,08% |
| 2008-06-25 | 9.607,396481 | +0,20% |
| 2008-06-24 | 9.587,893335 | +0,19% |
| 2008-06-23 | 9.569,563186 | +0,05% |
| 2008-06-20 | 9.564,919736 | +0,23% |
| 2008-06-19 | 9.543,231586 | -0,13% |
| 2008-06-18 | 9.555,468444 | +0,25% |
| 2008-06-17 | 9.531,698784 | +0,20% |
| 2008-06-16 | 9.512,299142 | -0,06% |
| 2008-06-13 | 9.518,189692 | -0,24% |
| 2008-06-12 | 9.540,758393 | 0,00% |
| 2008-06-11 | 9.540,862747 | 0,00% |
| 2008-06-10 | 9.540,967101 | -4,59% |
| 2008-06-09 | 10.000,000000 | – |