Aktuális árfolyam
11.500,0000
2011-06-09
Eszközérték
1.914 M
Forint
Hozam (Összes)
+15,00%
Évesített hozam (CAGR)
+4,77%
Maximum ár
11.504,5678
Minimum ár
9.075,8652
Volatilitás
6,20%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-06-09 | 11.500,000000 | -0,02% |
| 2011-06-08 | 11.502,192149 | 0,00% |
| 2011-06-07 | 11.502,531519 | 0,00% |
| 2011-06-06 | 11.502,870895 | -0,01% |
| 2011-06-03 | 11.503,889018 | 0,00% |
| 2011-06-02 | 11.504,228394 | 0,00% |
| 2011-06-01 | 11.504,567770 | +0,02% |
| 2011-05-31 | 11.502,821395 | +0,03% |
| 2011-05-30 | 11.498,886140 | +0,05% |
| 2011-05-27 | 11.492,638716 | +0,02% |
| 2011-05-26 | 11.490,556239 | +0,02% |
| 2011-05-25 | 11.488,473757 | +0,02% |
| 2011-05-24 | 11.486,391280 | +0,02% |
| 2011-05-23 | 11.484,308809 | +0,05% |
| 2011-05-20 | 11.478,061386 | +0,02% |
| 2011-05-19 | 11.475,978903 | +0,02% |
| 2011-05-18 | 11.473,896433 | +0,02% |
| 2011-05-17 | 11.471,813956 | +0,02% |
| 2011-05-16 | 11.469,731485 | +0,05% |
| 2011-05-13 | 11.463,484056 | +0,02% |
| 2011-05-12 | 11.461,401579 | +0,02% |
| 2011-05-11 | 11.459,319103 | +0,02% |
| 2011-05-10 | 11.457,236626 | +0,02% |
| 2011-05-09 | 11.455,154149 | +0,05% |
| 2011-05-06 | 11.448,906720 | +0,02% |
| 2011-05-05 | 11.446,824255 | +0,02% |
| 2011-05-04 | 11.444,741784 | +0,02% |
| 2011-05-03 | 11.442,659308 | +0,02% |
| 2011-05-02 | 11.440,576819 | +0,05% |
| 2011-04-29 | 11.434,329402 | +0,02% |
| 2011-04-28 | 11.432,246925 | +0,02% |
| 2011-04-27 | 11.430,164442 | +0,02% |
| 2011-04-26 | 11.428,081966 | +0,07% |
| 2011-04-22 | 11.419,752066 | +0,02% |
| 2011-04-21 | 11.417,669595 | +0,02% |
| 2011-04-20 | 11.415,587118 | +0,02% |
| 2011-04-19 | 11.413,504636 | +0,02% |
| 2011-04-18 | 11.411,422171 | +0,05% |
| 2011-04-15 | 11.405,174735 | +0,02% |
| 2011-04-14 | 11.403,092271 | +0,02% |
| 2011-04-13 | 11.401,009794 | +0,02% |
| 2011-04-12 | 11.398,927306 | +0,02% |
| 2011-04-11 | 11.396,844835 | +0,05% |
| 2011-04-08 | 11.390,597405 | +0,02% |
| 2011-04-07 | 11.388,514929 | +0,02% |
| 2011-04-06 | 11.386,432464 | +0,02% |
| 2011-04-05 | 11.384,349988 | +0,02% |
| 2011-04-04 | 11.382,267511 | +0,05% |
| 2011-04-01 | 11.376,020087 | +0,02% |
| 2011-03-31 | 11.373,937605 | +0,02% |
| 2011-03-30 | 11.371,855134 | +0,02% |
| 2011-03-29 | 11.369,772646 | +0,02% |
| 2011-03-28 | 11.367,690175 | +0,05% |
| 2011-03-25 | 11.361,442745 | +0,02% |
| 2011-03-24 | 11.359,360275 | +0,02% |
| 2011-03-23 | 11.357,277798 | +0,02% |
| 2011-03-22 | 11.355,195322 | +0,02% |
| 2011-03-21 | 11.353,112845 | +0,04% |
| 2011-03-19 | 11.348,947898 | +0,02% |
| 2011-03-18 | 11.346,865415 | +0,02% |
| 2011-03-17 | 11.344,782945 | +0,02% |
| 2011-03-16 | 11.342,700480 | +0,09% |
| 2011-03-11 | 11.332,288091 | +0,02% |
| 2011-03-10 | 11.330,205621 | +0,02% |
| 2011-03-09 | 11.328,123144 | +0,02% |
| 2011-03-08 | 11.326,040667 | +0,02% |
| 2011-03-07 | 11.323,958191 | +0,06% |
| 2011-03-04 | 11.317,710767 | +0,02% |
| 2011-03-03 | 11.315,628291 | +0,02% |
| 2011-03-02 | 11.313,545814 | +0,02% |
| 2011-03-01 | 11.311,463343 | +0,02% |
| 2011-02-28 | 11.309,380867 | +0,06% |
| 2011-02-25 | 11.303,133431 | +0,02% |
| 2011-02-24 | 11.301,050961 | +0,02% |
| 2011-02-23 | 11.298,968484 | +0,02% |
| 2011-02-22 | 11.296,886007 | +0,02% |
| 2011-02-21 | 11.294,803531 | +0,06% |
| 2011-02-18 | 11.288,556107 | +0,02% |
| 2011-02-17 | 11.286,473624 | +0,02% |
| 2011-02-16 | 11.284,391154 | +0,02% |
| 2011-02-15 | 11.282,308683 | +0,02% |
| 2011-02-14 | 11.280,226201 | +0,06% |
| 2011-02-11 | 11.273,978771 | +0,02% |
| 2011-02-10 | 11.271,896300 | +0,02% |
| 2011-02-09 | 11.269,813830 | +0,02% |
| 2011-02-08 | 11.267,731359 | +0,02% |
| 2011-02-07 | 11.265,648871 | +0,06% |
| 2011-02-04 | 11.259,401447 | +0,02% |
| 2011-02-03 | 11.257,318976 | +0,02% |
| 2011-02-02 | 11.255,236500 | +0,02% |
| 2011-02-01 | 11.253,154023 | +0,02% |
| 2011-01-31 | 11.251,071541 | +0,06% |
| 2011-01-28 | 11.244,824111 | +0,02% |
| 2011-01-27 | 11.242,741640 | +0,02% |
| 2011-01-26 | 11.240,659170 | +0,02% |
| 2011-01-25 | 11.238,576693 | +0,02% |
| 2011-01-24 | 11.236,494217 | +0,06% |
| 2011-01-21 | 11.230,246793 | +0,02% |
| 2011-01-20 | 11.228,164316 | +0,02% |
| 2011-01-19 | 11.226,081840 | +0,02% |
| 2011-01-18 | 11.223,999357 | +0,02% |
| 2011-01-17 | 11.221,916886 | +0,06% |
| 2011-01-14 | 11.215,669463 | +0,02% |
| 2011-01-13 | 11.213,586980 | +0,02% |
| 2011-01-12 | 11.211,504510 | +0,02% |
| 2011-01-11 | 11.209,422039 | +0,02% |
| 2011-01-10 | 11.207,339556 | +0,06% |
| 2011-01-07 | 11.201,092139 | +0,02% |
| 2011-01-06 | 11.199,009650 | +0,02% |
| 2011-01-05 | 11.196,927186 | +0,02% |
| 2011-01-04 | 11.194,844715 | -0,20% |
| 2011-01-03 | 11.216,762226 | +0,06% |
| 2010-12-31 | 11.210,514803 | +0,02% |
| 2010-12-30 | 11.208,432326 | +0,02% |
| 2010-12-29 | 11.206,349843 | +0,02% |
| 2010-12-28 | 11.204,267379 | +0,02% |
| 2010-12-27 | 11.202,184896 | +0,07% |
| 2010-12-23 | 11.193,854996 | +0,02% |
| 2010-12-22 | 11.191,772525 | +0,02% |
| 2010-12-21 | 11.189,690043 | +0,02% |
| 2010-12-20 | 11.187,607572 | +0,06% |
| 2010-12-17 | 11.181,360143 | +0,02% |
| 2010-12-16 | 11.179,277672 | +0,02% |
| 2010-12-15 | 11.177,195195 | +0,02% |
| 2010-12-14 | 11.175,112719 | +0,02% |
| 2010-12-13 | 11.173,030242 | +0,04% |
| 2010-12-11 | 11.168,865295 | +0,02% |
| 2010-12-10 | 11.166,782824 | +0,02% |
| 2010-12-09 | 11.164,700336 | +0,02% |
| 2010-12-08 | 11.162,617859 | +0,02% |
| 2010-12-07 | 11.160,535395 | +0,02% |
| 2010-12-06 | 11.158,452924 | +0,06% |
| 2010-12-03 | 11.152,205488 | +0,02% |
| 2010-12-02 | 11.150,123006 | +0,02% |
| 2010-12-01 | 11.148,040529 | +0,02% |
| 2010-11-30 | 11.145,958053 | +0,02% |
| 2010-11-29 | 11.143,875588 | +0,06% |
| 2010-11-26 | 11.137,628158 | +0,02% |
| 2010-11-25 | 11.135,545676 | +0,02% |
| 2010-11-24 | 11.133,463205 | +0,02% |
| 2010-11-23 | 11.131,380729 | +0,02% |
| 2010-11-22 | 11.129,298252 | +0,06% |
| 2010-11-19 | 11.123,050822 | +0,02% |
| 2010-11-18 | 11.120,968346 | +0,02% |
| 2010-11-17 | 11.118,885881 | +0,02% |
| 2010-11-16 | 11.116,803411 | +0,02% |
| 2010-11-15 | 11.114,720922 | +0,06% |
| 2010-11-12 | 11.108,473504 | +0,02% |
| 2010-11-11 | 11.106,391022 | +0,02% |
| 2010-11-10 | 11.104,308545 | +0,02% |
| 2010-11-09 | 11.102,226075 | +0,02% |
| 2010-11-08 | 11.100,143604 | +0,06% |
| 2010-11-05 | 11.093,896162 | +0,02% |
| 2010-11-04 | 11.091,813698 | +0,02% |
| 2010-11-03 | 11.089,731209 | +0,02% |
| 2010-11-02 | 11.087,648738 | +0,08% |
| 2010-10-29 | 11.079,318838 | +0,02% |
| 2010-10-28 | 11.077,236368 | +0,02% |
| 2010-10-27 | 11.075,153891 | +0,02% |
| 2010-10-26 | 11.073,071408 | +0,02% |
| 2010-10-25 | 11.070,988938 | +0,06% |
| 2010-10-22 | 11.064,741514 | +0,02% |
| 2010-10-21 | 11.062,659032 | +0,02% |
| 2010-10-20 | 11.060,576555 | +0,02% |
| 2010-10-19 | 11.058,494090 | +0,02% |
| 2010-10-18 | 11.056,411614 | +0,06% |
| 2010-10-15 | 11.050,164190 | +0,02% |
| 2010-10-14 | 11.048,081707 | +0,02% |
| 2010-10-13 | 11.045,999231 | +0,02% |
| 2010-10-12 | 11.043,916760 | +0,02% |
| 2010-10-11 | 11.041,834284 | +0,06% |
| 2010-10-08 | 11.035,586848 | +0,02% |
| 2010-10-07 | 11.033,504383 | +0,02% |
| 2010-10-06 | 11.031,421895 | +0,02% |
| 2010-10-05 | 11.029,339424 | +0,02% |
| 2010-10-04 | 11.027,256948 | +0,06% |
| 2010-10-01 | 11.021,009518 | +0,02% |
| 2010-09-30 | 11.018,927047 | +0,02% |
| 2010-09-29 | 11.016,844565 | +0,02% |
| 2010-09-28 | 11.014,762094 | +0,02% |
| 2010-09-27 | 11.012,679624 | +0,06% |
| 2010-09-24 | 11.006,432194 | +0,02% |
| 2010-09-23 | 11.004,349723 | +0,02% |
| 2010-09-22 | 11.002,267241 | +0,02% |
| 2010-09-21 | 11.000,184758 | +0,02% |
| 2010-09-20 | 10.998,102294 | +0,06% |
| 2010-09-17 | 10.991,854864 | +0,02% |
| 2010-09-16 | 10.989,772393 | +0,02% |
| 2010-09-15 | 10.987,689911 | +0,02% |
| 2010-09-14 | 10.985,607440 | +0,02% |
| 2010-09-13 | 10.983,524963 | +0,06% |
| 2010-09-10 | 10.977,277540 | +0,02% |
| 2010-09-09 | 10.975,195051 | +0,02% |
| 2010-09-08 | 10.973,112581 | +0,02% |
| 2010-09-07 | 10.971,030110 | +0,02% |
| 2010-09-06 | 10.968,947633 | +0,06% |
| 2010-09-03 | 10.962,700210 | +0,02% |
| 2010-09-02 | 10.960,617733 | +0,02% |
| 2010-09-01 | 10.958,535245 | +0,02% |
| 2010-08-31 | 10.956,452780 | +0,02% |
| 2010-08-30 | 10.954,370303 | +0,06% |
| 2010-08-27 | 10.948,122868 | +0,02% |
| 2010-08-26 | 10.946,040403 | +0,02% |
| 2010-08-25 | 10.943,957926 | +0,02% |
| 2010-08-24 | 10.941,875450 | +0,02% |
| 2010-08-23 | 10.939,792973 | +0,08% |
| 2010-08-19 | 10.931,463073 | +0,02% |
| 2010-08-18 | 10.929,380608 | +0,02% |
| 2010-08-17 | 10.927,298120 | +0,02% |
| 2010-08-16 | 10.925,215643 | +0,06% |
| 2010-08-13 | 10.918,968226 | +0,02% |
| 2010-08-12 | 10.916,885737 | +0,02% |
| 2010-08-11 | 10.914,803260 | +0,02% |
| 2010-08-10 | 10.912,720790 | +0,02% |
| 2010-08-09 | 10.910,638319 | +0,06% |
| 2010-08-06 | 10.904,390889 | +0,02% |
| 2010-08-05 | 10.902,308419 | +0,02% |
| 2010-08-04 | 10.900,225936 | +0,02% |
| 2010-08-03 | 10.898,143454 | +0,02% |
| 2010-08-02 | 10.896,060989 | +0,06% |
| 2010-07-30 | 10.889,813559 | +0,02% |
| 2010-07-29 | 10.887,731083 | +0,02% |
| 2010-07-28 | 10.885,648612 | +0,02% |
| 2010-07-27 | 10.883,566130 | +0,02% |
| 2010-07-26 | 10.881,483659 | +0,06% |
| 2010-07-23 | 10.875,236229 | +0,02% |
| 2010-07-22 | 10.873,153753 | +0,02% |
| 2010-07-21 | 10.871,071282 | +0,02% |
| 2010-07-20 | 10.868,988812 | +0,02% |
| 2010-07-19 | 10.866,906323 | +0,06% |
| 2010-07-16 | 10.860,658905 | +0,02% |
| 2010-07-15 | 10.858,576429 | +0,02% |
| 2010-07-14 | 10.856,493946 | +0,02% |
| 2010-07-13 | 10.854,411470 | +0,02% |
| 2010-07-12 | 10.852,328999 | +0,06% |
| 2010-07-09 | 10.846,081563 | +0,02% |
| 2010-07-08 | 10.843,999099 | +0,02% |
| 2010-07-07 | 10.841,916622 | +0,02% |
| 2010-07-06 | 10.839,834140 | +0,02% |
| 2010-07-05 | 10.837,751669 | +0,06% |
| 2010-07-02 | 10.831,504239 | +0,02% |
| 2010-07-01 | 10.829,421769 | +0,02% |
| 2010-06-30 | 10.827,339298 | +0,02% |
| 2010-06-29 | 10.825,256809 | +0,02% |
| 2010-06-28 | 10.823,174339 | +0,06% |
| 2010-06-25 | 10.816,926915 | +0,02% |
| 2010-06-24 | 10.814,844439 | +0,02% |
| 2010-06-23 | 10.812,761962 | +0,02% |
| 2010-06-22 | 10.810,679491 | +0,02% |
| 2010-06-21 | 10.808,597015 | +0,06% |
| 2010-06-18 | 10.802,349585 | +0,02% |
| 2010-06-17 | 10.800,267109 | +0,02% |
| 2010-06-16 | 10.798,184638 | +0,02% |
| 2010-06-15 | 10.796,102155 | +0,02% |
| 2010-06-14 | 10.794,019679 | +0,06% |
| 2010-06-11 | 10.787,772255 | +0,02% |
| 2010-06-10 | 10.785,689778 | +0,02% |
| 2010-06-09 | 10.783,607302 | +0,02% |
| 2010-06-08 | 10.781,524825 | +0,02% |
| 2010-06-07 | 10.779,442349 | +0,06% |
| 2010-06-04 | 10.773,194919 | +0,02% |
| 2010-06-03 | 10.771,112448 | +0,02% |
| 2010-06-02 | 10.769,029978 | +0,02% |
| 2010-06-01 | 10.766,947501 | -2,04% |
| 2010-05-31 | 10.990,692861 | +0,02% |
| 2010-05-28 | 10.988,999579 | +0,01% |
| 2010-05-27 | 10.987,530492 | +0,05% |
| 2010-05-26 | 10.981,679900 | +0,07% |
| 2010-05-25 | 10.973,977798 | +0,07% |
| 2010-05-21 | 10.966,100431 | +0,08% |
| 2010-05-20 | 10.957,627834 | -0,04% |
| 2010-05-19 | 10.962,518234 | -0,06% |
| 2010-05-18 | 10.968,995638 | +0,01% |
| 2010-05-17 | 10.967,883051 | +0,07% |
| 2010-05-14 | 10.960,658268 | -0,09% |
| 2010-05-13 | 10.970,792673 | +0,03% |
| 2010-05-12 | 10.967,748076 | +0,13% |
| 2010-05-11 | 10.953,674991 | -0,04% |
| 2010-05-10 | 10.958,415892 | +0,25% |
| 2010-05-07 | 10.930,652115 | +0,08% |
| 2010-05-06 | 10.921,846019 | -0,10% |
| 2010-05-05 | 10.933,256924 | -0,08% |
| 2010-05-04 | 10.942,367828 | -0,18% |
| 2010-05-03 | 10.961,989743 | +0,02% |
| 2010-04-30 | 10.959,376450 | -0,04% |
| 2010-04-29 | 10.964,105863 | +0,14% |
| 2010-04-28 | 10.948,894269 | +0,00% |
| 2010-04-27 | 10.948,793682 | -0,14% |
| 2010-04-26 | 10.964,321578 | +0,09% |
| 2010-04-23 | 10.954,003299 | +0,07% |
| 2010-04-22 | 10.946,887702 | -0,02% |
| 2010-04-21 | 10.948,558120 | +0,04% |
| 2010-04-20 | 10.943,765519 | +0,04% |
| 2010-04-19 | 10.939,409919 | +0,02% |
| 2010-04-16 | 10.937,072646 | -0,01% |
| 2010-04-15 | 10.938,317546 | +0,01% |
| 2010-04-14 | 10.937,365953 | +0,08% |
| 2010-04-13 | 10.929,019859 | +0,09% |
| 2010-04-12 | 10.919,397271 | +0,13% |
| 2010-04-09 | 10.904,743479 | +0,08% |
| 2010-04-08 | 10.896,132896 | -0,03% |
| 2010-04-07 | 10.899,378800 | -0,06% |
| 2010-04-06 | 10.905,488196 | +0,03% |
| 2010-04-02 | 10.902,751332 | +0,03% |
| 2010-04-01 | 10.899,327232 | +0,00% |
| 2010-03-31 | 10.898,858643 | +0,05% |
| 2010-03-30 | 10.893,192053 | -0,02% |
| 2010-03-29 | 10.895,103958 | +0,15% |
| 2010-03-26 | 10.878,863180 | +0,08% |
| 2010-03-25 | 10.870,482578 | +0,03% |
| 2010-03-24 | 10.867,575984 | +0,08% |
| 2010-03-23 | 10.858,781400 | +0,05% |
| 2010-03-22 | 10.853,068807 | +0,03% |
| 2010-03-19 | 10.850,340524 | -0,03% |
| 2010-03-18 | 10.853,793424 | +0,04% |
| 2010-03-17 | 10.849,058321 | +0,10% |
| 2010-03-16 | 10.838,297231 | +0,09% |
| 2010-03-12 | 10.828,430355 | +0,10% |
| 2010-03-11 | 10.817,554268 | +0,15% |
| 2010-03-10 | 10.801,687177 | +0,06% |
| 2010-03-09 | 10.795,733078 | -0,02% |
| 2010-03-08 | 10.798,173984 | +0,06% |
| 2010-03-05 | 10.791,926705 | +0,02% |
| 2010-03-04 | 10.790,193110 | +0,00% |
| 2010-03-03 | 10.790,000523 | +0,00% |
| 2010-03-02 | 10.789,692927 | +0,04% |
| 2010-03-01 | 10.785,003828 | +0,09% |
| 2010-02-26 | 10.775,111054 | +0,09% |
| 2010-02-25 | 10.765,902453 | +0,02% |
| 2010-02-24 | 10.763,720357 | +0,00% |
| 2010-02-23 | 10.763,309266 | +0,01% |
| 2010-02-22 | 10.762,438185 | +0,10% |
| 2010-02-19 | 10.751,349387 | +0,04% |
| 2010-02-18 | 10.746,660305 | +0,02% |
| 2010-02-17 | 10.745,030200 | +0,06% |
| 2010-02-16 | 10.738,340109 | +0,07% |
| 2010-02-15 | 10.730,833515 | +0,06% |
| 2010-02-12 | 10.723,930737 | -0,06% |
| 2010-02-11 | 10.729,902141 | +0,03% |
| 2010-02-10 | 10.726,225053 | -0,02% |
| 2010-02-09 | 10.728,320953 | +0,06% |
| 2010-02-08 | 10.721,998864 | +0,10% |
| 2010-02-05 | 10.711,232077 | -0,03% |
| 2010-02-04 | 10.714,339983 | 0,00% |
| 2010-02-03 | 10.714,400395 | -0,05% |
| 2010-02-02 | 10.719,991810 | +0,03% |
| 2010-02-01 | 10.716,855206 | +0,04% |
| 2010-01-29 | 10.713,103429 | +0,05% |
| 2010-01-28 | 10.707,275833 | +0,05% |
| 2010-01-27 | 10.702,379743 | -0,04% |
| 2010-01-26 | 10.706,488142 | +0,08% |
| 2010-01-25 | 10.697,866046 | +0,12% |
| 2010-01-22 | 10.684,960264 | +0,03% |
| 2010-01-21 | 10.681,812165 | +0,02% |
| 2010-01-20 | 10.680,101579 | -0,11% |
| 2010-01-19 | 10.691,891481 | +0,02% |
| 2010-01-18 | 10.689,766895 | +0,08% |
| 2010-01-15 | 10.681,185107 | +0,06% |
| 2010-01-14 | 10.674,805520 | 0,00% |
| 2010-01-13 | 10.675,222415 | +0,07% |
| 2010-01-12 | 10.668,221832 | -0,03% |
| 2010-01-11 | 10.671,180234 | +0,05% |
| 2010-01-08 | 10.665,542461 | +0,12% |
| 2010-01-07 | 10.652,584865 | +0,01% |
| 2010-01-06 | 10.651,794265 | +0,09% |
| 2010-01-05 | 10.642,309669 | -0,02% |
| 2010-01-04 | 10.644,463584 | +0,35% |
| 2009-12-31 | 10.606,847203 | +0,03% |
| 2009-12-30 | 10.603,158614 | -0,01% |
| 2009-12-29 | 10.604,104523 | +0,04% |
| 2009-12-28 | 10.599,921423 | +0,04% |
| 2009-12-23 | 10.595,370454 | +0,03% |
| 2009-12-22 | 10.592,670863 | +0,01% |
| 2009-12-21 | 10.591,926266 | -0,07% |
| 2009-12-19 | 10.599,855080 | +0,02% |
| 2009-12-18 | 10.598,098490 | +0,02% |
| 2009-12-17 | 10.596,261388 | +0,00% |
| 2009-12-16 | 10.595,907795 | 0,00% |
| 2009-12-15 | 10.596,060196 | -0,05% |
| 2009-12-14 | 10.601,583117 | +0,06% |
| 2009-12-11 | 10.594,875822 | +0,01% |
| 2009-12-10 | 10.594,211738 | +0,01% |
| 2009-12-09 | 10.592,650649 | 0,00% |
| 2009-12-08 | 10.592,768542 | -0,12% |
| 2009-12-07 | 10.605,271952 | +0,04% |
| 2009-12-04 | 10.601,117676 | +0,04% |
| 2009-12-03 | 10.597,406080 | -0,02% |
| 2009-12-02 | 10.599,099487 | +0,07% |
| 2009-12-01 | 10.591,512393 | +0,06% |
| 2009-11-30 | 10.585,546799 | +0,07% |
| 2009-11-27 | 10.578,023014 | 0,00% |
| 2009-11-26 | 10.578,451422 | -0,26% |
| 2009-11-25 | 10.606,054325 | +0,06% |
| 2009-11-24 | 10.599,283741 | +0,07% |
| 2009-11-23 | 10.592,064643 | +0,16% |
| 2009-11-20 | 10.575,156865 | -0,02% |
| 2009-11-19 | 10.577,011266 | -0,06% |
| 2009-11-18 | 10.583,278663 | -0,04% |
| 2009-11-17 | 10.587,594077 | +0,01% |
| 2009-11-16 | 10.586,941480 | +0,15% |
| 2009-11-13 | 10.570,620203 | +0,05% |
| 2009-11-12 | 10.565,505603 | -0,04% |
| 2009-11-11 | 10.569,441520 | +0,19% |
| 2009-11-10 | 10.549,468926 | -0,03% |
| 2009-11-09 | 10.552,484831 | +0,30% |
| 2009-11-06 | 10.521,121546 | +0,09% |
| 2009-11-05 | 10.511,291955 | +0,01% |
| 2009-11-04 | 10.510,729863 | +0,25% |
| 2009-11-03 | 10.485,007271 | -0,07% |
| 2009-11-02 | 10.491,979174 | -0,03% |
| 2009-10-30 | 10.495,173402 | -0,09% |
| 2009-10-29 | 10.504,675291 | +0,28% |
| 2009-10-28 | 10.475,364703 | -0,36% |
| 2009-10-27 | 10.513,570606 | -0,12% |
| 2009-10-26 | 10.526,005023 | +0,04% |
| 2009-10-22 | 10.522,256148 | -0,04% |
| 2009-10-21 | 10.526,178545 | +0,04% |
| 2009-10-20 | 10.521,489452 | +0,33% |
| 2009-10-19 | 10.487,187859 | +0,49% |
| 2009-10-16 | 10.436,432080 | +0,03% |
| 2009-10-15 | 10.433,571490 | +0,06% |
| 2009-10-14 | 10.427,364391 | +0,09% |
| 2009-10-13 | 10.417,914297 | +0,03% |
| 2009-10-12 | 10.414,283206 | +0,07% |
| 2009-10-09 | 10.406,920426 | +0,08% |
| 2009-10-08 | 10.398,447829 | -0,02% |
| 2009-10-07 | 10.400,106734 | -0,12% |
| 2009-10-06 | 10.412,334149 | +0,07% |
| 2009-10-05 | 10.404,977052 | +0,13% |
| 2009-10-02 | 10.391,001773 | +0,13% |
| 2009-10-01 | 10.377,802678 | -0,06% |
| 2009-09-30 | 10.383,877577 | +0,00% |
| 2009-09-29 | 10.383,535485 | +0,13% |
| 2009-09-28 | 10.370,428384 | -0,10% |
| 2009-09-25 | 10.380,511107 | +0,10% |
| 2009-09-24 | 10.369,945512 | +0,01% |
| 2009-09-23 | 10.369,350420 | -0,02% |
| 2009-09-22 | 10.371,825823 | +0,08% |
| 2009-09-21 | 10.363,675237 | -0,09% |
| 2009-09-18 | 10.373,194450 | -0,05% |
| 2009-09-17 | 10.378,728860 | +0,07% |
| 2009-09-16 | 10.371,969770 | +0,05% |
| 2009-09-15 | 10.367,269176 | +0,08% |
| 2009-09-14 | 10.359,187576 | +0,12% |
| 2009-09-11 | 10.347,167303 | +0,21% |
| 2009-09-10 | 10.325,918208 | -0,08% |
| 2009-09-09 | 10.333,798610 | +0,04% |
| 2009-09-08 | 10.329,753520 | +0,07% |
| 2009-09-07 | 10.323,017419 | +0,10% |
| 2009-09-04 | 10.312,837144 | +0,19% |
| 2009-09-03 | 10.293,106049 | +0,29% |
| 2009-09-02 | 10.263,588452 | -0,12% |
| 2009-09-01 | 10.275,493862 | -0,10% |
| 2009-08-31 | 10.285,708772 | +0,01% |
| 2009-08-29 | 10.284,576080 | +0,02% |
| 2009-08-28 | 10.282,957488 | +0,02% |
| 2009-08-27 | 10.281,315894 | -0,03% |
| 2009-08-26 | 10.283,986793 | -0,14% |
| 2009-08-25 | 10.298,560205 | +0,15% |
| 2009-08-24 | 10.282,969109 | +0,29% |
| 2009-08-19 | 10.252,888146 | +0,11% |
| 2009-08-18 | 10.241,504047 | +0,17% |
| 2009-08-17 | 10.224,498459 | -0,01% |
| 2009-08-14 | 10.226,013670 | -0,01% |
| 2009-08-13 | 10.226,706585 | +0,17% |
| 2009-08-12 | 10.208,976494 | +0,15% |
| 2009-08-11 | 10.194,040896 | -0,02% |
| 2009-08-10 | 10.195,883796 | +0,07% |
| 2009-08-07 | 10.188,279523 | +0,01% |
| 2009-08-06 | 10.187,132422 | -0,15% |
| 2009-08-05 | 10.202,777338 | -0,08% |
| 2009-08-04 | 10.211,094735 | +0,01% |
| 2009-08-03 | 10.210,223641 | +0,22% |
| 2009-07-31 | 10.188,232858 | +0,16% |
| 2009-07-30 | 10.172,434772 | +0,26% |
| 2009-07-29 | 10.145,838165 | -0,05% |
| 2009-07-28 | 10.150,648077 | +0,14% |
| 2009-07-27 | 10.136,264489 | +0,42% |
| 2009-07-24 | 10.094,171701 | +0,02% |
| 2009-07-23 | 10.092,553121 | +0,23% |
| 2009-07-22 | 10.069,659518 | +0,06% |
| 2009-07-21 | 10.063,705419 | +0,05% |
| 2009-07-20 | 10.058,774827 | +0,17% |
| 2009-07-17 | 10.041,384045 | +0,08% |
| 2009-07-16 | 10.033,106950 | -0,03% |
| 2009-07-15 | 10.036,594365 | +0,08% |
| 2009-07-14 | 10.028,271273 | +0,28% |
| 2009-07-13 | 9.999,869171 | +0,09% |
| 2009-07-10 | 9.991,344898 | +0,02% |
| 2009-07-09 | 9.989,461799 | +0,14% |
| 2009-07-08 | 9.975,676211 | -0,07% |
| 2009-07-07 | 9.982,602116 | +0,17% |
| 2009-07-06 | 9.965,780517 | -0,04% |
| 2009-07-03 | 9.970,251239 | +0,04% |
| 2009-07-02 | 9.966,528142 | +0,08% |
| 2009-07-01 | 9.958,768548 | +0,20% |
| 2009-06-30 | 9.938,508451 | +0,27% |
| 2009-06-29 | 9.912,233856 | +0,08% |
| 2009-06-26 | 9.903,836074 | +0,14% |
| 2009-06-25 | 9.889,705485 | -0,01% |
| 2009-06-24 | 9.890,685903 | +0,15% |
| 2009-06-23 | 9.876,014800 | -0,01% |
| 2009-06-22 | 9.876,661699 | -0,05% |
| 2009-06-19 | 9.881,753424 | +0,05% |
| 2009-06-18 | 9.876,799835 | -0,06% |
| 2009-06-17 | 9.883,104733 | -0,16% |
| 2009-06-16 | 9.899,345649 | +0,04% |
| 2009-06-15 | 9.895,197052 | -0,07% |
| 2009-06-12 | 9.902,404776 | +0,07% |
| 2009-06-11 | 9.895,795179 | +0,10% |
| 2009-06-10 | 9.886,230082 | +0,04% |
| 2009-06-09 | 9.882,541488 | +0,41% |
| 2009-06-08 | 9.841,707901 | +0,04% |
| 2009-06-05 | 9.837,921609 | -0,10% |
| 2009-06-04 | 9.848,251522 | +0,02% |
| 2009-06-03 | 9.846,172921 | -0,34% |
| 2009-06-02 | 9.879,376324 | -0,04% |
| 2009-05-29 | 9.882,895459 | +0,10% |
| 2009-05-28 | 9.872,870354 | -0,20% |
| 2009-05-27 | 9.892,848771 | -0,01% |
| 2009-05-26 | 9.894,266177 | +0,02% |
| 2009-05-25 | 9.892,325580 | +0,06% |
| 2009-05-22 | 9.886,239294 | -0,03% |
| 2009-05-21 | 9.889,128702 | -0,16% |
| 2009-05-20 | 9.905,059114 | +0,07% |
| 2009-05-19 | 9.897,759516 | +0,32% |
| 2009-05-18 | 9.865,976422 | +0,31% |
| 2009-05-15 | 9.835,452648 | +0,28% |
| 2009-05-14 | 9.808,384550 | -0,40% |
| 2009-05-13 | 9.848,085451 | -0,25% |
| 2009-05-12 | 9.872,709860 | -0,11% |
| 2009-05-11 | 9.883,637766 | -0,03% |
| 2009-05-08 | 9.887,061981 | +0,13% |
| 2009-05-07 | 9.873,943391 | +0,46% |
| 2009-05-06 | 9.829,130793 | +0,08% |
| 2009-05-05 | 9.820,807707 | +0,18% |
| 2009-05-04 | 9.803,629612 | +0,14% |
| 2009-04-30 | 9.789,795239 | +0,18% |
| 2009-04-29 | 9.772,513643 | +0,26% |
| 2009-04-28 | 9.747,584547 | +0,10% |
| 2009-04-27 | 9.737,697458 | -0,01% |
| 2009-04-24 | 9.738,798682 | +0,25% |
| 2009-04-23 | 9.714,088071 | +0,05% |
| 2009-04-22 | 9.708,892984 | +0,11% |
| 2009-04-21 | 9.698,062900 | -0,03% |
| 2009-04-20 | 9.700,710797 | -0,20% |
| 2009-04-17 | 9.720,476521 | -0,02% |
| 2009-04-16 | 9.722,342423 | -0,11% |
| 2009-04-15 | 9.733,419828 | +0,03% |
| 2009-04-14 | 9.730,122243 | +0,10% |
| 2009-04-10 | 9.720,186356 | +0,03% |
| 2009-04-09 | 9.716,980772 | +0,64% |
| 2009-04-08 | 9.654,757173 | +0,60% |
| 2009-04-07 | 9.597,501577 | -0,16% |
| 2009-04-06 | 9.612,856979 | +0,56% |
| 2009-04-03 | 9.559,275701 | -0,17% |
| 2009-04-02 | 9.575,850111 | +0,77% |
| 2009-04-01 | 9.502,414017 | +0,37% |
| 2009-03-31 | 9.467,847930 | +0,02% |
| 2009-03-30 | 9.465,573833 | -0,75% |
| 2009-03-28 | 9.536,684136 | +0,02% |
| 2009-03-27 | 9.534,686053 | -0,32% |
| 2009-03-26 | 9.565,623958 | -0,16% |
| 2009-03-25 | 9.581,255361 | +0,14% |
| 2009-03-24 | 9.568,228766 | +0,17% |
| 2009-03-23 | 9.552,292676 | -0,06% |
| 2009-03-20 | 9.558,200886 | +0,20% |
| 2009-03-19 | 9.538,757299 | +0,12% |
| 2009-03-18 | 9.527,133701 | +0,12% |
| 2009-03-17 | 9.515,809119 | -0,26% |
| 2009-03-16 | 9.541,008514 | +0,33% |
| 2009-03-13 | 9.509,162237 | +0,27% |
| 2009-03-12 | 9.483,623634 | +0,24% |
| 2009-03-11 | 9.461,316555 | +0,64% |
| 2009-03-10 | 9.400,714451 | +0,49% |
| 2009-03-09 | 9.354,510362 | 0,00% |
| 2009-03-06 | 9.354,703082 | -0,92% |
| 2009-03-05 | 9.441,714985 | -0,14% |
| 2009-03-04 | 9.455,115387 | -0,20% |
| 2009-03-03 | 9.473,644797 | -0,15% |
| 2009-03-02 | 9.487,597207 | -0,38% |
| 2009-02-27 | 9.523,577919 | +0,33% |
| 2009-02-26 | 9.492,645830 | +0,23% |
| 2009-02-25 | 9.470,833238 | +0,33% |
| 2009-02-24 | 9.440,073650 | -0,19% |
| 2009-02-23 | 9.458,246540 | +0,74% |
| 2009-02-20 | 9.388,599767 | -0,69% |
| 2009-02-19 | 9.454,233171 | +0,21% |
| 2009-02-18 | 9.434,651581 | -0,43% |
| 2009-02-17 | 9.475,824477 | -0,92% |
| 2009-02-16 | 9.563,491891 | -0,56% |
| 2009-02-13 | 9.617,470103 | +0,15% |
| 2009-02-12 | 9.603,328020 | -0,11% |
| 2009-02-11 | 9.613,910926 | -0,36% |
| 2009-02-10 | 9.648,505826 | -0,04% |
| 2009-02-09 | 9.651,889739 | +0,27% |
| 2009-02-06 | 9.625,436953 | +0,28% |
| 2009-02-05 | 9.598,725362 | -0,16% |
| 2009-02-04 | 9.614,034767 | +0,15% |
| 2009-02-03 | 9.600,111169 | -0,59% |
| 2009-02-02 | 9.656,751579 | -0,01% |
| 2009-01-30 | 9.657,979312 | -0,62% |
| 2009-01-29 | 9.718,518228 | -0,31% |
| 2009-01-28 | 9.748,570648 | +0,16% |
| 2009-01-27 | 9.732,887570 | -0,11% |
| 2009-01-26 | 9.743,297988 | +0,14% |
| 2009-01-23 | 9.730,024239 | -0,48% |
| 2009-01-22 | 9.776,970160 | -0,08% |
| 2009-01-21 | 9.785,253084 | +0,11% |
| 2009-01-20 | 9.774,492005 | +0,03% |
| 2009-01-19 | 9.771,355420 | -0,03% |
| 2009-01-16 | 9.773,905680 | +0,43% |
| 2009-01-15 | 9.731,611604 | +0,23% |
| 2009-01-14 | 9.709,097511 | +0,17% |
| 2009-01-13 | 9.692,252934 | +0,38% |
| 2009-01-12 | 9.655,662853 | -0,21% |
| 2009-01-09 | 9.675,578105 | -0,30% |
| 2009-01-08 | 9.704,837030 | -0,26% |
| 2009-01-07 | 9.730,542449 | -0,30% |
| 2009-01-06 | 9.759,479375 | +0,39% |
| 2009-01-05 | 9.721,221790 | +0,13% |
| 2008-12-31 | 9.708,873882 | +0,46% |
| 2008-12-30 | 9.664,225546 | +0,02% |
| 2008-12-29 | 9.662,143087 | +0,13% |
| 2008-12-23 | 9.649,648306 | +0,02% |
| 2008-12-22 | 9.647,565847 | +0,04% |
| 2008-12-20 | 9.643,400924 | +0,02% |
| 2008-12-19 | 9.641,318454 | +0,06% |
| 2008-12-18 | 9.635,438329 | -0,05% |
| 2008-12-17 | 9.640,627750 | +0,29% |
| 2008-12-16 | 9.612,547671 | +0,08% |
| 2008-12-15 | 9.605,156090 | -0,27% |
| 2008-12-12 | 9.631,407846 | -0,46% |
| 2008-12-11 | 9.675,444266 | +0,30% |
| 2008-12-10 | 9.646,478678 | +0,02% |
| 2008-12-09 | 9.644,239102 | +0,24% |
| 2008-12-08 | 9.621,276518 | +0,56% |
| 2008-12-05 | 9.567,465272 | -0,45% |
| 2008-12-04 | 9.610,305697 | +0,55% |
| 2008-12-03 | 9.557,420116 | +0,42% |
| 2008-12-02 | 9.517,380038 | -0,05% |
| 2008-12-01 | 9.522,454450 | -0,78% |
| 2008-11-28 | 9.597,586740 | +0,97% |
| 2008-11-27 | 9.505,043630 | +0,68% |
| 2008-11-26 | 9.440,658046 | -1,57% |
| 2008-11-25 | 9.591,339352 | +2,20% |
| 2008-11-24 | 9.384,520890 | +0,53% |
| 2008-11-21 | 9.335,033643 | +0,56% |
| 2008-11-20 | 9.283,367065 | +0,21% |
| 2008-11-19 | 9.263,727982 | +0,26% |
| 2008-11-18 | 9.239,281902 | -0,36% |
| 2008-11-17 | 9.272,830318 | -0,03% |
| 2008-11-14 | 9.275,334575 | +0,75% |
| 2008-11-13 | 9.206,498495 | +0,28% |
| 2008-11-12 | 9.181,189920 | -0,58% |
| 2008-11-11 | 9.234,886332 | -0,22% |
| 2008-11-10 | 9.255,508746 | -0,20% |
| 2008-11-07 | 9.274,389015 | -0,09% |
| 2008-11-06 | 9.282,625929 | +0,15% |
| 2008-11-05 | 9.268,909345 | -0,36% |
| 2008-11-04 | 9.302,791267 | +0,92% |
| 2008-11-03 | 9.218,119689 | +0,13% |
| 2008-10-31 | 9.206,329438 | +0,28% |
| 2008-10-30 | 9.180,181363 | -0,39% |
| 2008-10-29 | 9.216,121786 | +1,41% |
| 2008-10-28 | 9.088,210205 | -4,65% |
| 2008-10-27 | 9.530,947922 | +5,01% |
| 2008-10-22 | 9.075,865211 | -2,77% |
| 2008-10-21 | 9.334,892629 | -0,82% |
| 2008-10-20 | 9.411,865055 | -0,24% |
| 2008-10-18 | 9.434,318892 | +0,02% |
| 2008-10-17 | 9.432,619806 | -0,40% |
| 2008-10-16 | 9.470,699224 | +0,10% |
| 2008-10-15 | 9.460,869651 | -1,40% |
| 2008-10-14 | 9.594,997062 | +0,44% |
| 2008-10-13 | 9.553,128486 | -0,15% |
| 2008-10-10 | 9.567,546060 | +0,22% |
| 2008-10-09 | 9.546,228658 | -0,92% |
| 2008-10-08 | 9.634,919578 | +0,01% |
| 2008-10-07 | 9.634,140497 | +0,17% |
| 2008-10-06 | 9.617,514412 | -0,92% |
| 2008-10-03 | 9.706,369180 | +0,06% |
| 2008-10-02 | 9.700,311592 | -0,02% |
| 2008-10-01 | 9.702,729509 | +0,19% |
| 2008-09-30 | 9.683,849432 | +0,03% |
| 2008-09-29 | 9.681,023350 | -0,08% |
| 2008-09-26 | 9.689,128107 | -0,05% |
| 2008-09-25 | 9.694,145028 | +0,06% |
| 2008-09-24 | 9.688,087446 | -0,03% |
| 2008-09-23 | 9.691,126371 | -0,15% |
| 2008-09-22 | 9.705,320280 | -1,59% |
| 2008-09-19 | 9.861,668045 | +0,50% |
| 2008-09-18 | 9.812,818961 | +0,23% |
| 2008-09-17 | 9.790,557874 | -0,13% |
| 2008-09-16 | 9.803,739796 | -0,16% |
| 2008-09-15 | 9.819,210217 | -0,25% |
| 2008-09-12 | 9.843,610469 | +0,05% |
| 2008-09-11 | 9.838,472891 | +0,11% |
| 2008-09-10 | 9.827,930316 | +0,40% |
| 2008-09-09 | 9.788,534229 | +0,16% |
| 2008-09-08 | 9.772,966153 | +0,17% |
| 2008-09-05 | 9.756,311405 | -0,15% |
| 2008-09-04 | 9.771,218323 | +0,19% |
| 2008-09-03 | 9.752,417250 | -0,05% |
| 2008-09-02 | 9.757,365160 | -0,02% |
| 2008-09-01 | 9.758,897580 | -0,11% |
| 2008-08-29 | 9.769,428841 | +0,18% |
| 2008-08-28 | 9.751,997759 | -0,05% |
| 2008-08-27 | 9.757,198674 | -0,03% |
| 2008-08-26 | 9.760,145593 | -0,13% |
| 2008-08-25 | 9.773,143520 | +0,03% |
| 2008-08-22 | 9.769,771270 | -0,03% |
| 2008-08-21 | 9.773,132193 | -0,52% |
| 2008-08-19 | 9.824,313526 | +0,11% |
| 2008-08-18 | 9.813,506444 | +0,16% |
| 2008-08-15 | 9.797,403706 | -0,05% |
| 2008-08-14 | 9.802,317126 | -0,20% |
| 2008-08-13 | 9.821,916039 | +0,14% |
| 2008-08-12 | 9.808,038462 | -0,01% |
| 2008-08-11 | 9.808,581885 | +0,16% |
| 2008-08-08 | 9.793,364637 | -0,24% |
| 2008-08-07 | 9.816,793057 | +0,16% |
| 2008-08-06 | 9.801,558480 | +1,34% |
| 2008-08-05 | 9.671,614897 | +0,09% |
| 2008-08-04 | 9.663,257308 | -0,01% |
| 2008-08-01 | 9.664,048070 | -0,02% |
| 2008-07-31 | 9.665,913990 | +0,04% |
| 2008-07-30 | 9.662,409409 | -0,05% |
| 2008-07-29 | 9.667,138827 | +0,06% |
| 2008-07-28 | 9.661,334245 | +0,27% |
| 2008-07-25 | 9.635,364505 | -0,01% |
| 2008-07-24 | 9.636,183923 | +0,37% |
| 2008-07-23 | 9.600,536843 | -0,36% |
| 2008-07-22 | 9.635,681264 | +0,05% |
| 2008-07-21 | 9.631,300686 | +0,08% |
| 2008-07-18 | 9.623,443436 | -2,73% |
| 2008-07-17 | 9.893,836357 | +0,19% |
| 2008-07-16 | 9.875,393281 | +0,15% |
| 2008-07-15 | 9.860,802690 | -0,22% |
| 2008-07-14 | 9.882,747613 | +0,11% |
| 2008-07-11 | 9.872,015376 | +0,36% |
| 2008-07-10 | 9.836,989286 | -0,19% |
| 2008-07-09 | 9.855,806205 | +0,43% |
| 2008-07-08 | 9.813,615630 | +0,04% |
| 2008-07-07 | 9.809,938548 | +0,29% |
| 2008-07-04 | 9.781,887305 | +0,35% |
| 2008-07-03 | 9.748,034226 | +0,03% |
| 2008-07-02 | 9.744,909141 | -0,17% |
| 2008-07-01 | 9.761,334058 | +0,08% |
| 2008-06-30 | 9.753,459474 | +0,17% |
| 2008-06-27 | 9.737,057738 | -0,11% |
| 2008-06-26 | 9.747,364655 | +0,08% |
| 2008-06-25 | 9.739,628074 | +0,20% |
| 2008-06-24 | 9.720,126996 | +0,19% |
| 2008-06-23 | 9.701,798910 | +0,05% |
| 2008-06-20 | 9.697,161666 | +0,22% |
| 2008-06-19 | 9.675,475589 | -0,13% |
| 2008-06-18 | 9.687,714505 | +0,25% |
| 2008-06-17 | 9.663,946930 | +0,20% |
| 2008-06-16 | 9.644,549347 | -0,06% |
| 2008-06-13 | 9.650,446104 | -0,99% |
| 2008-06-12 | 9.746,839403 | 0,00% |
| 2008-06-11 | 9.746,945825 | 0,00% |
| 2008-06-10 | 9.747,052234 | -2,53% |
| 2008-06-09 | 10.000,000000 | – |