Aktuális árfolyam
11.352,0000
2010-08-12
Eszközérték
917 M
Forint
Hozam (Összes)
+13,52%
Évesített hozam (CAGR)
+6,23%
Maximum ár
11.377,1409
Minimum ár
9.512,0286
Volatilitás
6,74%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-08-12 | 11.352,000000 | -0,02% |
| 2010-08-11 | 11.354,164983 | -0,01% |
| 2010-08-10 | 11.354,910284 | -0,01% |
| 2010-08-09 | 11.355,816346 | -0,02% |
| 2010-08-06 | 11.357,933945 | -0,01% |
| 2010-08-05 | 11.358,639811 | +0,23% |
| 2010-08-04 | 11.332,390338 | -0,39% |
| 2010-08-03 | 11.377,140901 | +0,01% |
| 2010-08-02 | 11.375,905331 | +0,03% |
| 2010-07-30 | 11.372,198648 | +0,03% |
| 2010-07-29 | 11.368,655251 | +0,02% |
| 2010-07-28 | 11.366,486900 | +0,02% |
| 2010-07-27 | 11.364,318538 | +0,02% |
| 2010-07-26 | 11.362,150187 | +0,06% |
| 2010-07-23 | 11.355,645098 | +0,02% |
| 2010-07-22 | 11.353,476735 | +0,36% |
| 2010-07-21 | 11.313,308372 | +0,02% |
| 2010-07-20 | 11.311,140009 | +0,02% |
| 2010-07-19 | 11.308,971646 | +0,06% |
| 2010-07-16 | 11.302,466570 | +0,02% |
| 2010-07-15 | 11.300,298220 | +0,02% |
| 2010-07-14 | 11.298,129844 | +0,02% |
| 2010-07-13 | 11.295,961494 | +0,02% |
| 2010-07-12 | 11.293,793131 | +0,06% |
| 2010-07-09 | 11.287,288042 | +0,02% |
| 2010-07-08 | 11.285,119667 | +0,02% |
| 2010-07-07 | 11.282,951316 | +0,02% |
| 2010-07-06 | 11.280,782953 | +0,02% |
| 2010-07-05 | 11.278,614603 | +0,27% |
| 2010-07-02 | 11.248,109526 | +0,02% |
| 2010-07-01 | 11.245,941151 | +0,02% |
| 2010-06-30 | 11.243,772776 | +0,02% |
| 2010-06-29 | 11.241,604425 | +0,02% |
| 2010-06-28 | 11.239,436062 | +0,06% |
| 2010-06-25 | 11.232,930998 | +0,02% |
| 2010-06-24 | 11.230,762635 | +0,02% |
| 2010-06-23 | 11.228,594272 | +0,02% |
| 2010-06-22 | 11.226,425885 | +0,02% |
| 2010-06-21 | 11.224,257546 | +0,37% |
| 2010-06-18 | 11.182,752458 | +0,02% |
| 2010-06-17 | 11.180,584082 | +0,02% |
| 2010-06-16 | 11.178,415744 | +0,02% |
| 2010-06-15 | 11.176,247369 | +0,02% |
| 2010-06-14 | 11.174,079031 | +0,06% |
| 2010-06-11 | 11.167,573905 | +0,02% |
| 2010-06-10 | 11.165,405579 | +0,02% |
| 2010-06-09 | 11.163,237204 | +0,02% |
| 2010-06-08 | 11.161,068841 | +0,81% |
| 2010-06-07 | 11.071,900490 | +0,06% |
| 2010-06-04 | 11.065,395402 | +0,02% |
| 2010-06-03 | 11.063,227051 | +0,02% |
| 2010-06-02 | 11.061,058676 | +0,02% |
| 2010-06-01 | 11.058,890313 | +0,02% |
| 2010-05-31 | 11.056,721950 | +0,06% |
| 2010-05-28 | 11.050,216873 | +1,01% |
| 2010-05-27 | 10.940,048523 | +0,02% |
| 2010-05-26 | 10.937,880148 | +0,02% |
| 2010-05-25 | 10.935,711785 | +0,08% |
| 2010-05-21 | 10.927,038333 | +0,02% |
| 2010-05-20 | 10.924,869995 | +0,02% |
| 2010-05-19 | 10.922,701632 | +0,02% |
| 2010-05-18 | 10.920,533269 | +0,02% |
| 2010-05-17 | 10.918,364894 | +0,06% |
| 2010-05-14 | 10.911,859817 | +0,02% |
| 2010-05-13 | 10.909,691454 | +0,02% |
| 2010-05-12 | 10.907,523104 | +0,02% |
| 2010-05-11 | 10.905,354728 | +0,02% |
| 2010-05-10 | 10.903,186366 | +0,06% |
| 2010-05-07 | 10.896,681302 | +0,02% |
| 2010-05-06 | 10.894,512926 | +0,02% |
| 2010-05-05 | 10.892,344563 | +0,73% |
| 2010-05-04 | 10.813,176188 | +0,02% |
| 2010-05-03 | 10.811,007850 | +0,06% |
| 2010-04-30 | 10.804,502749 | +0,02% |
| 2010-04-29 | 10.802,334411 | +0,02% |
| 2010-04-28 | 10.800,166048 | +0,02% |
| 2010-04-27 | 10.797,997685 | +0,02% |
| 2010-04-26 | 10.795,829309 | +0,06% |
| 2010-04-23 | 10.789,324221 | +0,02% |
| 2010-04-22 | 10.787,155882 | +0,02% |
| 2010-04-21 | 10.784,987520 | +0,02% |
| 2010-04-20 | 10.782,819157 | +0,02% |
| 2010-04-19 | 10.780,650781 | +0,06% |
| 2010-04-16 | 10.774,145717 | +0,02% |
| 2010-04-15 | 10.771,977354 | +0,02% |
| 2010-04-14 | 10.769,808979 | +0,02% |
| 2010-04-13 | 10.767,640616 | +0,02% |
| 2010-04-12 | 10.765,472266 | +0,06% |
| 2010-04-09 | 10.758,967177 | +0,02% |
| 2010-04-08 | 10.756,798801 | +0,02% |
| 2010-04-07 | 10.754,630451 | +0,02% |
| 2010-04-06 | 10.752,462100 | +0,08% |
| 2010-04-02 | 10.743,788649 | +0,02% |
| 2010-04-01 | 10.741,620286 | +0,02% |
| 2010-03-31 | 10.739,451948 | +0,02% |
| 2010-03-30 | 10.737,283560 | +0,02% |
| 2010-03-29 | 10.735,115197 | +0,06% |
| 2010-03-26 | 10.728,610121 | +0,02% |
| 2010-03-25 | 10.726,441770 | +0,02% |
| 2010-03-24 | 10.724,273420 | +0,02% |
| 2010-03-23 | 10.722,105032 | +0,02% |
| 2010-03-22 | 10.719,936681 | +0,06% |
| 2010-03-19 | 10.713,431593 | +0,02% |
| 2010-03-18 | 10.711,263230 | +0,02% |
| 2010-03-17 | 10.709,094867 | +0,02% |
| 2010-03-16 | 10.706,926528 | +0,08% |
| 2010-03-12 | 10.698,253052 | +0,02% |
| 2010-03-11 | 10.696,084689 | +0,02% |
| 2010-03-10 | 10.693,916351 | +0,02% |
| 2010-03-09 | 10.691,747988 | +0,02% |
| 2010-03-08 | 10.689,579625 | +0,06% |
| 2010-03-05 | 10.683,074549 | +0,02% |
| 2010-03-04 | 10.680,906186 | +0,02% |
| 2010-03-03 | 10.678,737810 | +0,02% |
| 2010-03-02 | 10.676,569448 | +0,02% |
| 2010-03-01 | 10.674,401085 | +0,06% |
| 2010-02-26 | 10.667,896021 | +0,02% |
| 2010-02-25 | 10.665,727645 | +0,02% |
| 2010-02-24 | 10.663,559295 | +0,02% |
| 2010-02-23 | 10.661,390932 | +0,02% |
| 2010-02-22 | 10.659,222581 | +0,06% |
| 2010-02-19 | 10.652,717480 | +0,02% |
| 2010-02-18 | 10.650,549105 | +0,02% |
| 2010-02-17 | 10.648,380779 | +0,02% |
| 2010-02-16 | 10.646,212404 | +0,02% |
| 2010-02-15 | 10.644,044053 | +0,06% |
| 2010-02-12 | 10.637,538940 | +0,02% |
| 2010-02-11 | 10.635,370601 | +0,02% |
| 2010-02-10 | 10.633,202239 | +0,02% |
| 2010-02-09 | 10.631,033863 | +0,02% |
| 2010-02-08 | 10.628,865500 | +0,06% |
| 2010-02-05 | 10.622,360436 | +0,02% |
| 2010-02-04 | 10.620,192086 | +0,02% |
| 2010-02-03 | 10.618,023686 | +0,02% |
| 2010-02-02 | 10.615,855348 | +0,02% |
| 2010-02-01 | 10.613,686972 | +0,06% |
| 2010-01-29 | 10.607,181896 | +0,02% |
| 2010-01-28 | 10.605,013533 | +0,02% |
| 2010-01-27 | 10.602,845170 | +0,02% |
| 2010-01-26 | 10.600,676832 | +0,02% |
| 2010-01-25 | 10.598,508457 | +0,06% |
| 2010-01-22 | 10.592,003368 | +0,02% |
| 2010-01-21 | 10.589,835005 | +0,02% |
| 2010-01-20 | 10.587,666654 | +0,02% |
| 2010-01-19 | 10.585,498304 | +0,02% |
| 2010-01-18 | 10.583,329916 | +0,06% |
| 2010-01-15 | 10.576,824852 | +0,02% |
| 2010-01-14 | 10.574,656489 | +0,02% |
| 2010-01-13 | 10.572,488114 | +0,02% |
| 2010-01-12 | 10.570,319763 | +0,02% |
| 2010-01-11 | 10.568,151400 | +0,06% |
| 2010-01-08 | 10.561,646324 | +0,02% |
| 2010-01-07 | 10.559,477949 | +0,02% |
| 2010-01-06 | 10.557,309586 | +0,02% |
| 2010-01-05 | 10.555,141223 | +0,02% |
| 2010-01-04 | 10.552,972885 | +0,08% |
| 2009-12-31 | 10.544,299433 | +0,02% |
| 2009-12-30 | 10.542,131070 | +0,02% |
| 2009-12-29 | 10.539,962732 | +0,02% |
| 2009-12-28 | 10.537,794332 | +0,10% |
| 2009-12-23 | 10.526,952530 | +0,02% |
| 2009-12-22 | 10.524,784191 | +0,02% |
| 2009-12-21 | 10.522,615816 | +0,04% |
| 2009-12-19 | 10.518,279090 | +0,02% |
| 2009-12-18 | 10.516,110752 | +0,02% |
| 2009-12-17 | 10.513,942364 | +0,02% |
| 2009-12-16 | 10.511,774001 | +0,02% |
| 2009-12-15 | 10.509,605651 | +0,02% |
| 2009-12-14 | 10.507,437300 | +0,06% |
| 2009-12-11 | 10.500,932212 | +0,02% |
| 2009-12-10 | 10.498,763849 | +0,02% |
| 2009-12-09 | 10.496,595473 | +0,02% |
| 2009-12-08 | 10.494,427135 | +0,02% |
| 2009-12-07 | 10.492,258760 | +0,06% |
| 2009-12-04 | 10.485,753683 | +0,02% |
| 2009-12-03 | 10.483,585321 | +0,02% |
| 2009-12-02 | 10.481,416970 | +0,02% |
| 2009-12-01 | 10.479,248595 | +0,02% |
| 2009-11-30 | 10.477,080232 | +0,06% |
| 2009-11-27 | 10.470,575168 | +0,02% |
| 2009-11-26 | 10.468,406792 | +0,02% |
| 2009-11-25 | 10.466,238430 | +0,02% |
| 2009-11-24 | 10.464,070054 | +0,02% |
| 2009-11-23 | 10.461,901716 | +0,06% |
| 2009-11-20 | 10.455,396615 | +0,02% |
| 2009-11-19 | 10.453,228264 | +0,02% |
| 2009-11-18 | 10.451,059889 | +0,02% |
| 2009-11-17 | 10.448,891539 | +0,02% |
| 2009-11-16 | 10.446,723176 | +0,06% |
| 2009-11-13 | 10.440,218099 | +0,02% |
| 2009-11-12 | 10.438,049724 | +0,02% |
| 2009-11-11 | 10.435,881373 | +0,02% |
| 2009-11-10 | 10.433,712998 | +0,02% |
| 2009-11-09 | 10.431,544648 | +0,06% |
| 2009-11-06 | 10.425,039583 | +0,02% |
| 2009-11-05 | 10.422,871208 | +0,00% |
| 2009-11-04 | 10.422,702858 | +0,02% |
| 2009-11-03 | 10.420,534482 | +0,02% |
| 2009-11-02 | 10.418,366119 | +0,06% |
| 2009-10-30 | 10.411,861043 | +0,02% |
| 2009-10-29 | 10.409,692680 | +0,02% |
| 2009-10-28 | 10.407,524317 | +0,02% |
| 2009-10-27 | 10.405,355954 | +0,02% |
| 2009-10-26 | 10.403,187616 | +0,08% |
| 2009-10-22 | 10.394,514140 | +0,04% |
| 2009-10-21 | 10.390,345789 | +0,02% |
| 2009-10-20 | 10.388,177414 | +0,02% |
| 2009-10-19 | 10.386,009076 | +0,06% |
| 2009-10-16 | 10.379,503974 | +0,02% |
| 2009-10-15 | 10.377,335624 | +0,02% |
| 2009-10-14 | 10.375,167249 | +0,02% |
| 2009-10-13 | 10.372,998898 | +0,02% |
| 2009-10-12 | 10.370,830548 | +0,06% |
| 2009-10-09 | 10.364,325446 | +0,02% |
| 2009-10-08 | 10.362,157108 | +0,02% |
| 2009-10-07 | 10.359,988733 | +0,02% |
| 2009-10-06 | 10.357,820370 | +0,02% |
| 2009-10-05 | 10.355,652007 | +0,06% |
| 2009-10-02 | 10.349,146931 | +0,02% |
| 2009-10-01 | 10.346,978568 | +0,02% |
| 2009-09-30 | 10.344,810205 | +0,02% |
| 2009-09-29 | 10.342,641842 | +0,02% |
| 2009-09-28 | 10.340,473491 | +0,06% |
| 2009-09-25 | 10.333,968390 | +0,02% |
| 2009-09-24 | 10.331,800040 | +0,02% |
| 2009-09-23 | 10.329,631677 | +0,02% |
| 2009-09-22 | 10.327,463314 | +0,51% |
| 2009-09-21 | 10.275,294951 | +0,06% |
| 2009-09-18 | 10.268,789874 | +0,02% |
| 2009-09-17 | 10.266,621512 | +0,02% |
| 2009-09-16 | 10.264,453149 | +0,02% |
| 2009-09-15 | 10.262,284786 | +0,02% |
| 2009-09-14 | 10.260,116423 | +0,06% |
| 2009-09-11 | 10.253,611346 | +0,02% |
| 2009-09-10 | 10.251,442996 | +0,02% |
| 2009-09-09 | 10.249,274633 | +0,02% |
| 2009-09-08 | 10.247,106245 | +0,02% |
| 2009-09-07 | 10.244,937895 | +0,06% |
| 2009-09-04 | 10.238,432806 | -0,47% |
| 2009-09-03 | 10.286,264468 | +0,02% |
| 2009-09-02 | 10.284,096092 | +0,02% |
| 2009-09-01 | 10.281,927742 | +0,02% |
| 2009-08-31 | 10.279,759367 | +0,04% |
| 2009-08-29 | 10.275,422641 | +0,02% |
| 2009-08-28 | 10.273,254265 | +0,02% |
| 2009-08-27 | 10.271,085940 | +0,02% |
| 2009-08-26 | 10.268,917564 | +0,02% |
| 2009-08-25 | 10.266,749214 | +0,02% |
| 2009-08-24 | 10.264,580838 | +0,11% |
| 2009-08-19 | 10.253,739049 | +0,02% |
| 2009-08-18 | 10.251,570673 | +0,02% |
| 2009-08-17 | 10.249,402298 | +0,06% |
| 2009-08-14 | 10.242,897234 | +0,02% |
| 2009-08-13 | 10.240,728871 | +0,02% |
| 2009-08-12 | 10.238,560508 | +0,02% |
| 2009-08-11 | 10.236,392145 | +0,02% |
| 2009-08-10 | 10.234,223782 | +0,06% |
| 2009-08-07 | 10.227,718706 | +0,02% |
| 2009-08-06 | 10.225,550331 | +0,02% |
| 2009-08-05 | 10.223,381992 | +0,02% |
| 2009-08-04 | 10.221,213629 | +0,02% |
| 2009-08-03 | 10.219,045267 | +0,06% |
| 2009-07-31 | 10.212,540178 | -0,42% |
| 2009-07-30 | 10.255,613810 | +0,06% |
| 2009-07-29 | 10.249,318265 | -0,02% |
| 2009-07-28 | 10.251,272689 | +0,21% |
| 2009-07-27 | 10.229,830114 | +0,41% |
| 2009-07-24 | 10.188,019426 | +0,02% |
| 2009-07-23 | 10.185,859867 | +0,05% |
| 2009-07-22 | 10.181,258302 | +0,10% |
| 2009-07-21 | 10.171,486727 | +0,00% |
| 2009-07-20 | 10.171,274175 | +0,10% |
| 2009-07-17 | 10.160,615494 | +0,04% |
| 2009-07-16 | 10.156,211908 | +0,04% |
| 2009-07-15 | 10.151,973368 | +0,05% |
| 2009-07-14 | 10.147,239779 | +0,16% |
| 2009-07-13 | 10.131,176225 | +0,04% |
| 2009-07-10 | 10.127,425538 | +0,03% |
| 2009-07-09 | 10.124,077966 | +0,09% |
| 2009-07-08 | 10.115,197422 | -0,01% |
| 2009-07-07 | 10.116,348847 | +0,16% |
| 2009-07-06 | 10.100,274286 | +0,02% |
| 2009-07-03 | 10.098,239581 | -0,46% |
| 2009-07-02 | 10.145,017024 | +0,01% |
| 2009-07-01 | 10.144,397469 | +0,17% |
| 2009-06-30 | 10.127,475893 | +0,15% |
| 2009-06-29 | 10.111,918332 | +0,06% |
| 2009-06-26 | 10.105,637645 | +0,07% |
| 2009-06-25 | 10.098,803061 | +0,01% |
| 2009-06-24 | 10.097,369512 | +0,09% |
| 2009-06-23 | 10.088,235941 | +0,00% |
| 2009-06-22 | 10.088,122391 | +0,19% |
| 2009-06-19 | 10.069,492695 | +0,00% |
| 2009-06-18 | 10.069,258128 | +0,06% |
| 2009-06-17 | 10.063,138573 | -0,09% |
| 2009-06-16 | 10.072,265000 | +0,01% |
| 2009-06-15 | 10.070,952443 | -0,01% |
| 2009-06-12 | 10.072,206745 | +0,07% |
| 2009-06-11 | 10.064,932187 | +0,05% |
| 2009-06-10 | 10.060,055617 | +0,06% |
| 2009-06-09 | 10.054,365055 | +0,34% |
| 2009-06-08 | 10.020,723485 | -0,01% |
| 2009-06-05 | 10.021,768801 | -0,61% |
| 2009-06-04 | 10.083,278236 | -0,04% |
| 2009-06-03 | 10.087,355657 | -0,18% |
| 2009-06-02 | 10.105,447106 | +0,07% |
| 2009-05-29 | 10.098,722829 | +0,09% |
| 2009-05-28 | 10.089,809276 | -0,12% |
| 2009-05-27 | 10.101,575725 | 0,00% |
| 2009-05-26 | 10.101,781158 | -0,03% |
| 2009-05-25 | 10.104,659609 | -0,06% |
| 2009-05-22 | 10.110,771897 | 0,00% |
| 2009-05-21 | 10.111,175346 | -0,06% |
| 2009-05-20 | 10.117,056794 | +0,06% |
| 2009-05-19 | 10.111,476228 | +0,14% |
| 2009-05-18 | 10.097,238652 | +0,26% |
| 2009-05-15 | 10.071,476971 | +0,14% |
| 2009-05-14 | 10.057,228401 | -0,18% |
| 2009-05-13 | 10.075,814835 | -0,19% |
| 2009-05-12 | 10.094,511267 | -0,15% |
| 2009-05-11 | 10.109,368707 | +0,00% |
| 2009-05-08 | 10.109,215016 | +0,09% |
| 2009-05-07 | 10.099,641446 | +0,78% |
| 2009-05-06 | 10.021,256878 | +0,06% |
| 2009-05-05 | 10.014,950326 | +0,12% |
| 2009-05-04 | 10.003,121759 | +0,13% |
| 2009-04-30 | 9.990,237513 | +0,13% |
| 2009-04-29 | 9.977,121945 | +0,18% |
| 2009-04-28 | 9.959,309388 | +0,04% |
| 2009-04-27 | 9.955,180806 | +0,06% |
| 2009-04-24 | 9.949,527128 | +0,13% |
| 2009-04-23 | 9.936,917552 | 0,00% |
| 2009-04-22 | 9.937,265991 | +0,13% |
| 2009-04-21 | 9.924,282421 | -0,01% |
| 2009-04-20 | 9.925,598866 | -0,11% |
| 2009-04-17 | 9.936,368175 | -0,02% |
| 2009-04-16 | 9.938,322611 | -0,04% |
| 2009-04-15 | 9.942,334039 | +0,04% |
| 2009-04-14 | 9.938,150472 | +0,08% |
| 2009-04-10 | 9.930,040227 | +0,02% |
| 2009-04-09 | 9.928,518659 | +0,39% |
| 2009-04-08 | 9.890,059097 | +0,36% |
| 2009-04-07 | 9.854,657542 | -0,61% |
| 2009-04-06 | 9.915,065968 | +0,43% |
| 2009-04-03 | 9.872,672288 | -0,08% |
| 2009-04-02 | 9.880,368720 | +0,43% |
| 2009-04-01 | 9.838,301166 | +0,25% |
| 2009-03-31 | 9.813,657579 | +0,07% |
| 2009-03-30 | 9.806,724018 | -0,52% |
| 2009-03-28 | 9.858,416908 | +0,02% |
| 2009-03-27 | 9.856,312334 | -0,21% |
| 2009-03-26 | 9.877,505757 | -0,09% |
| 2009-03-25 | 9.886,104202 | +0,09% |
| 2009-03-24 | 9.876,816643 | +0,14% |
| 2009-03-23 | 9.863,228079 | -0,07% |
| 2009-03-20 | 9.870,356375 | -0,81% |
| 2009-03-19 | 9.951,249808 | +0,02% |
| 2009-03-18 | 9.948,848253 | +0,11% |
| 2009-03-17 | 9.937,745710 | -0,23% |
| 2009-03-16 | 9.960,787138 | +0,27% |
| 2009-03-13 | 9.933,727435 | +0,24% |
| 2009-03-12 | 9.909,798863 | +0,14% |
| 2009-03-11 | 9.896,001325 | +0,43% |
| 2009-03-10 | 9.853,614739 | +0,30% |
| 2009-03-09 | 9.823,867172 | +0,06% |
| 2009-03-06 | 9.818,378501 | -0,56% |
| 2009-03-05 | 9.873,836924 | -0,10% |
| 2009-03-04 | 9.884,107347 | -0,27% |
| 2009-03-03 | 9.910,416784 | -0,03% |
| 2009-03-02 | 9.913,504234 | -0,23% |
| 2009-02-27 | 9.936,615531 | +0,20% |
| 2009-02-26 | 9.916,426974 | +0,16% |
| 2009-02-25 | 9.900,803420 | +0,25% |
| 2009-02-24 | 9.876,456851 | -0,10% |
| 2009-02-23 | 9.886,276292 | +0,44% |
| 2009-02-20 | 9.843,310601 | -0,63% |
| 2009-02-19 | 9.906,142028 | +0,12% |
| 2009-02-18 | 9.894,621474 | -0,31% |
| 2009-02-17 | 9.925,329904 | -0,55% |
| 2009-02-16 | 9.979,743333 | -0,37% |
| 2009-02-13 | 10.016,967647 | +0,16% |
| 2009-02-12 | 10.001,157071 | -0,13% |
| 2009-02-11 | 10.013,814514 | -0,10% |
| 2009-02-10 | 10.023,798950 | -0,05% |
| 2009-02-09 | 10.028,932397 | +0,15% |
| 2009-02-06 | 10.013,620694 | +0,20% |
| 2009-02-05 | 9.993,608140 | +0,14% |
| 2009-02-04 | 9.979,318562 | +0,09% |
| 2009-02-03 | 9.970,614008 | -0,44% |
| 2009-02-02 | 10.014,665441 | +0,06% |
| 2009-01-30 | 10.008,824778 | -0,39% |
| 2009-01-29 | 10.048,069237 | -0,22% |
| 2009-01-28 | 10.070,197695 | +0,11% |
| 2009-01-27 | 10.058,996137 | +0,04% |
| 2009-01-26 | 10.054,988597 | +0,12% |
| 2009-01-23 | 10.043,339970 | -0,29% |
| 2009-01-22 | 10.072,959426 | +0,52% |
| 2009-01-21 | 10.020,521878 | +0,11% |
| 2009-01-20 | 10.009,628321 | +0,08% |
| 2009-01-19 | 10.001,979793 | -0,02% |
| 2009-01-16 | 10.003,740151 | +0,30% |
| 2009-01-15 | 9.974,113612 | +0,20% |
| 2009-01-14 | 9.954,244063 | +0,09% |
| 2009-01-13 | 9.945,363532 | +0,22% |
| 2009-01-12 | 9.923,095981 | -0,14% |
| 2009-01-09 | 9.937,000334 | -0,09% |
| 2009-01-08 | 9.946,302801 | -0,19% |
| 2009-01-07 | 9.965,340255 | -0,95% |
| 2009-01-06 | 10.060,587723 | +0,21% |
| 2009-01-05 | 10.039,761162 | +0,17% |
| 2008-12-31 | 10.022,418443 | +0,38% |
| 2008-12-30 | 9.984,679902 | +0,02% |
| 2008-12-29 | 9.982,511564 | +0,13% |
| 2008-12-23 | 9.969,501511 | +0,02% |
| 2008-12-22 | 9.967,333185 | -0,73% |
| 2008-12-20 | 10.040,996484 | +0,02% |
| 2008-12-19 | 10.038,828146 | +0,07% |
| 2008-12-18 | 10.032,227373 | 0,00% |
| 2008-12-17 | 10.032,333829 | +0,18% |
| 2008-12-16 | 10.013,905294 | +0,02% |
| 2008-12-15 | 10.011,679729 | -0,13% |
| 2008-12-12 | 10.025,210113 | -0,20% |
| 2008-12-11 | 10.045,721566 | +0,12% |
| 2008-12-10 | 10.033,244014 | -0,01% |
| 2008-12-09 | 10.033,955464 | +0,11% |
| 2008-12-08 | 10.023,160922 | +0,36% |
| 2008-12-05 | 9.986,795298 | -0,14% |
| 2008-12-04 | 10.000,354741 | +0,46% |
| 2008-12-03 | 9.954,695206 | +0,26% |
| 2008-12-02 | 9.928,819664 | -0,03% |
| 2008-12-01 | 9.931,566129 | -0,46% |
| 2008-11-28 | 9.977,292970 | +0,74% |
| 2008-11-27 | 9.904,293948 | +0,39% |
| 2008-11-26 | 9.865,647401 | -1,05% |
| 2008-11-25 | 9.970,787968 | +1,68% |
| 2008-11-24 | 9.806,185301 | +0,38% |
| 2008-11-21 | 9.769,522670 | +0,29% |
| 2008-11-20 | 9.741,161132 | -2,69% |
| 2008-11-19 | 10.010,252582 | +0,16% |
| 2008-11-18 | 9.994,596043 | -0,19% |
| 2008-11-17 | 10.013,897494 | +0,05% |
| 2008-11-14 | 10.009,002872 | +0,37% |
| 2008-11-13 | 9.971,962311 | +0,13% |
| 2008-11-12 | 9.959,000780 | -0,34% |
| 2008-11-11 | 9.992,921229 | -0,08% |
| 2008-11-10 | 10.001,134698 | -0,03% |
| 2008-11-07 | 10.004,622056 | -0,09% |
| 2008-11-06 | 10.013,506500 | +3,68% |
| 2008-11-05 | 9.657,817968 | -0,55% |
| 2008-11-04 | 9.711,362417 | +0,98% |
| 2008-11-03 | 9.616,736882 | +0,22% |
| 2008-10-31 | 9.595,375245 | +0,06% |
| 2008-10-30 | 9.590,058700 | -0,28% |
| 2008-10-29 | 9.616,785157 | +1,10% |
| 2008-10-28 | 9.512,028614 | -3,55% |
| 2008-10-27 | 9.861,906050 | +3,47% |
| 2008-10-22 | 9.531,554342 | -1,60% |
| 2008-10-21 | 9.686,162804 | -0,50% |
| 2008-10-20 | 9.734,559258 | -0,12% |
| 2008-10-18 | 9.746,344167 | +0,02% |
| 2008-10-17 | 9.744,514622 | -0,30% |
| 2008-10-16 | 9.774,255070 | +0,03% |
| 2008-10-15 | 9.770,918542 | -0,92% |
| 2008-10-14 | 9.861,213989 | +0,31% |
| 2008-10-13 | 9.831,026459 | +0,24% |
| 2008-10-10 | 9.807,044251 | -0,19% |
| 2008-10-09 | 9.825,985278 | -0,54% |
| 2008-10-08 | 9.879,419731 | +0,04% |
| 2008-10-07 | 9.875,907176 | +0,15% |
| 2008-10-06 | 9.861,482641 | -0,67% |
| 2008-10-03 | 9.927,693002 | 0,00% |
| 2008-10-02 | 9.928,008469 | -0,03% |
| 2008-10-01 | 9.930,941906 | +0,14% |
| 2008-09-30 | 9.916,968378 | +0,01% |
| 2008-09-29 | 9.916,062823 | -0,07% |
| 2008-09-26 | 9.922,685189 | 0,00% |
| 2008-09-25 | 9.922,758648 | +0,04% |
| 2008-09-24 | 9.918,564111 | -0,05% |
| 2008-09-23 | 9.923,587562 | -0,08% |
| 2008-09-22 | 9.931,086014 | +0,02% |
| 2008-09-19 | 9.929,582386 | +0,32% |
| 2008-09-18 | 9.898,349838 | +0,20% |
| 2008-09-17 | 9.878,139304 | -0,12% |
| 2008-09-16 | 9.890,169750 | -0,01% |
| 2008-09-15 | 9.890,980202 | -0,22% |
| 2008-09-12 | 9.912,969579 | +0,04% |
| 2008-09-11 | 9.909,391043 | +0,08% |
| 2008-09-10 | 9.901,665478 | +0,28% |
| 2008-09-09 | 9.874,304943 | +0,12% |
| 2008-09-08 | 9.862,806391 | +0,14% |
| 2008-09-05 | 9.849,221752 | -0,11% |
| 2008-09-04 | 9.860,108214 | -0,11% |
| 2008-09-03 | 9.871,257670 | -0,03% |
| 2008-09-02 | 9.874,004135 | +0,01% |
| 2008-09-01 | 9.873,329582 | -0,05% |
| 2008-08-29 | 9.878,565956 | +0,13% |
| 2008-08-28 | 9.865,373412 | -0,03% |
| 2008-08-27 | 9.868,493871 | -0,01% |
| 2008-08-26 | 9.869,260320 | -0,08% |
| 2008-08-25 | 9.877,044784 | +0,04% |
| 2008-08-22 | 9.873,096142 | -0,02% |
| 2008-08-21 | 9.875,050603 | +2,45% |
| 2008-08-19 | 9.638,629510 | +0,07% |
| 2008-08-18 | 9.631,530966 | +0,14% |
| 2008-08-15 | 9.618,078337 | -0,03% |
| 2008-08-14 | 9.621,275784 | -0,13% |
| 2008-08-13 | 9.634,087240 | +0,10% |
| 2008-08-12 | 9.624,546703 | -3,31% |
| 2008-08-11 | 9.953,576158 | +0,13% |
| 2008-08-08 | 9.940,838534 | -0,17% |
| 2008-08-07 | 9.957,862975 | +0,14% |
| 2008-08-06 | 9.944,241438 | +0,20% |
| 2008-08-05 | 9.924,140901 | +0,06% |
| 2008-08-04 | 9.917,757336 | +0,01% |
| 2008-08-01 | 9.916,976723 | -0,01% |
| 2008-07-31 | 9.917,952170 | +0,02% |
| 2008-07-30 | 9.915,605639 | -0,02% |
| 2008-07-29 | 9.917,186081 | +0,05% |
| 2008-07-28 | 9.912,298541 | +0,21% |
| 2008-07-25 | 9.891,145903 | -0,02% |
| 2008-07-24 | 9.892,726358 | +0,26% |
| 2008-07-23 | 9.866,685808 | -0,05% |
| 2008-07-22 | 9.871,621276 | -0,11% |
| 2008-07-21 | 9.882,210732 | +0,08% |
| 2008-07-18 | 9.874,698091 | +0,02% |
| 2008-07-17 | 9.872,978555 | +0,15% |
| 2008-07-16 | 9.858,532006 | +0,12% |
| 2008-07-15 | 9.846,857465 | -0,15% |
| 2008-07-14 | 9.861,549922 | +0,08% |
| 2008-07-11 | 9.853,410284 | +0,94% |
| 2008-07-10 | 9.761,864634 | 0,00% |
| 2008-07-09 | 9.762,004098 | 0,00% |
| 2008-07-08 | 9.762,143538 | -2,38% |
| 2008-07-07 | 10.000,000000 | – |