Aktuális árfolyam
10.138,7000
2011-07-15
Eszközérték
848 M
Forint
Hozam (Összes)
+2,38%
Évesített hozam (CAGR)
+0,79%
Maximum ár
10.138,7000
Minimum ár
7.954,9700
Volatilitás
6,36%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-07-15 | 10.138,700000 | +1,38% |
| 2011-07-14 | 10.000,220000 | +0,13% |
| 2011-07-13 | 9.987,580000 | -0,11% |
| 2011-07-12 | 9.998,960000 | -0,05% |
| 2011-07-11 | 10.004,310000 | +0,13% |
| 2011-07-08 | 9.991,420000 | +0,10% |
| 2011-07-07 | 9.981,780000 | -0,02% |
| 2011-07-06 | 9.984,210000 | -0,02% |
| 2011-07-05 | 9.986,580000 | +0,21% |
| 2011-07-04 | 9.965,920000 | +0,10% |
| 2011-07-01 | 9.956,000000 | +0,13% |
| 2011-06-30 | 9.943,370000 | -0,01% |
| 2011-06-29 | 9.944,840000 | +1,08% |
| 2011-06-28 | 9.838,980000 | +0,04% |
| 2011-06-27 | 9.835,330000 | +0,01% |
| 2011-06-24 | 9.834,410000 | +0,05% |
| 2011-06-23 | 9.829,770000 | +0,03% |
| 2011-06-22 | 9.827,130000 | +0,02% |
| 2011-06-21 | 9.825,490000 | +0,03% |
| 2011-06-20 | 9.822,850000 | +0,01% |
| 2011-06-17 | 9.821,930000 | +0,06% |
| 2011-06-16 | 9.816,170000 | +0,02% |
| 2011-06-15 | 9.814,530000 | +0,02% |
| 2011-06-14 | 9.812,890000 | +0,03% |
| 2011-06-10 | 9.810,330000 | +0,07% |
| 2011-06-09 | 9.803,690000 | +0,02% |
| 2011-06-08 | 9.802,050000 | +0,03% |
| 2011-06-07 | 9.799,400000 | +0,03% |
| 2011-06-06 | 9.796,760000 | +0,01% |
| 2011-06-03 | 9.795,840000 | +0,05% |
| 2011-06-02 | 9.791,190000 | +0,03% |
| 2011-06-01 | 9.788,550000 | +0,02% |
| 2011-05-31 | 9.786,910000 | +0,02% |
| 2011-05-30 | 9.784,660000 | 0,00% |
| 2011-05-27 | 9.784,940000 | +0,05% |
| 2011-05-26 | 9.779,700000 | +0,01% |
| 2011-05-25 | 9.778,450000 | +0,01% |
| 2011-05-24 | 9.777,210000 | +0,02% |
| 2011-05-23 | 9.774,970000 | +0,01% |
| 2011-05-20 | 9.774,240000 | +0,04% |
| 2011-05-19 | 9.770,000000 | +0,01% |
| 2011-05-18 | 9.768,750000 | +0,01% |
| 2011-05-17 | 9.767,510000 | +0,02% |
| 2011-05-16 | 9.765,260000 | +0,02% |
| 2011-05-13 | 9.763,500000 | +0,05% |
| 2011-05-12 | 9.758,260000 | +0,01% |
| 2011-05-11 | 9.757,010000 | +0,01% |
| 2011-05-10 | 9.755,770000 | +0,03% |
| 2011-05-09 | 9.752,520000 | 0,00% |
| 2011-05-06 | 9.752,790000 | +0,04% |
| 2011-05-05 | 9.748,540000 | +0,02% |
| 2011-05-04 | 9.746,300000 | +0,04% |
| 2011-05-03 | 9.742,050000 | -0,01% |
| 2011-05-02 | 9.742,810000 | 0,00% |
| 2011-04-29 | 9.743,070000 | +0,05% |
| 2011-04-28 | 9.737,830000 | +0,01% |
| 2011-04-27 | 9.736,590000 | +0,05% |
| 2011-04-26 | 9.731,380000 | -0,03% |
| 2011-04-22 | 9.734,130000 | +0,09% |
| 2011-04-21 | 9.725,330000 | +0,01% |
| 2011-04-20 | 9.724,030000 | +0,01% |
| 2011-04-19 | 9.722,730000 | +0,02% |
| 2011-04-18 | 9.720,430000 | +0,06% |
| 2011-04-15 | 9.714,540000 | -0,01% |
| 2011-04-14 | 9.715,210000 | +0,01% |
| 2011-04-13 | 9.713,920000 | +0,01% |
| 2011-04-12 | 9.712,620000 | +0,02% |
| 2011-04-11 | 9.710,330000 | -0,03% |
| 2011-04-08 | 9.713,370000 | +0,08% |
| 2011-04-07 | 9.705,150000 | +0,01% |
| 2011-04-06 | 9.703,850000 | +0,01% |
| 2011-04-05 | 9.702,550000 | +0,02% |
| 2011-04-04 | 9.700,270000 | 0,00% |
| 2011-04-01 | 9.700,330000 | +0,05% |
| 2011-03-31 | 9.695,080000 | +0,01% |
| 2011-03-30 | 9.693,780000 | +0,01% |
| 2011-03-29 | 9.692,480000 | +0,02% |
| 2011-03-28 | 9.690,190000 | 0,00% |
| 2011-03-25 | 9.690,250000 | +0,05% |
| 2011-03-24 | 9.685,000000 | +0,01% |
| 2011-03-23 | 9.683,700000 | +0,01% |
| 2011-03-22 | 9.682,400000 | +0,02% |
| 2011-03-21 | 9.680,080000 | 0,00% |
| 2011-03-18 | 9.680,140000 | +0,05% |
| 2011-03-17 | 9.674,880000 | +0,01% |
| 2011-03-16 | 9.673,580000 | +0,01% |
| 2011-03-11 | 9.673,010000 | +0,08% |
| 2011-03-10 | 9.665,760000 | +0,02% |
| 2011-03-09 | 9.663,490000 | +0,01% |
| 2011-03-08 | 9.662,200000 | +0,02% |
| 2011-03-07 | 9.659,930000 | 0,00% |
| 2011-03-04 | 9.659,950000 | +0,04% |
| 2011-03-03 | 9.655,730000 | +0,01% |
| 2011-03-02 | 9.654,430000 | +0,02% |
| 2011-03-01 | 9.652,160000 | +0,02% |
| 2011-02-28 | 9.649,890000 | 0,00% |
| 2011-02-25 | 9.649,900000 | +0,04% |
| 2011-02-24 | 9.645,680000 | +0,01% |
| 2011-02-23 | 9.644,380000 | +0,01% |
| 2011-02-22 | 9.643,080000 | +0,02% |
| 2011-02-21 | 9.640,810000 | +0,03% |
| 2011-02-18 | 9.638,060000 | +0,04% |
| 2011-02-17 | 9.633,830000 | +0,01% |
| 2011-02-16 | 9.632,530000 | +0,01% |
| 2011-02-15 | 9.631,230000 | +0,02% |
| 2011-02-14 | 9.628,960000 | 0,00% |
| 2011-02-11 | 9.628,970000 | +0,05% |
| 2011-02-10 | 9.623,760000 | +0,01% |
| 2011-02-09 | 9.622,460000 | +0,01% |
| 2011-02-08 | 9.621,160000 | +0,02% |
| 2011-02-07 | 9.618,880000 | 0,00% |
| 2011-02-04 | 9.619,020000 | +0,04% |
| 2011-02-03 | 9.614,830000 | -0,01% |
| 2011-02-02 | 9.615,470000 | +0,01% |
| 2011-02-01 | 9.614,140000 | +0,02% |
| 2011-01-31 | 9.611,810000 | +0,01% |
| 2011-01-28 | 9.610,860000 | +0,05% |
| 2011-01-27 | 9.606,510000 | +0,01% |
| 2011-01-26 | 9.605,180000 | -0,06% |
| 2011-01-25 | 9.610,920000 | +0,02% |
| 2011-01-24 | 9.608,590000 | 0,00% |
| 2011-01-21 | 9.608,650000 | +0,05% |
| 2011-01-20 | 9.604,300000 | +0,02% |
| 2011-01-19 | 9.601,900000 | +0,01% |
| 2011-01-18 | 9.600,580000 | +0,02% |
| 2011-01-17 | 9.598,260000 | -0,01% |
| 2011-01-14 | 9.599,310000 | +0,06% |
| 2011-01-13 | 9.593,980000 | +0,02% |
| 2011-01-12 | 9.591,650000 | +0,02% |
| 2011-01-11 | 9.589,330000 | +0,02% |
| 2011-01-10 | 9.587,000000 | -0,11% |
| 2011-01-07 | 9.597,080000 | -0,06% |
| 2011-01-06 | 9.602,780000 | +0,13% |
| 2011-01-05 | 9.590,430000 | +0,12% |
| 2011-01-04 | 9.579,080000 | +0,02% |
| 2011-01-03 | 9.576,760000 | +0,01% |
| 2010-12-31 | 9.575,800000 | +0,06% |
| 2010-12-30 | 9.570,470000 | +0,01% |
| 2010-12-29 | 9.569,140000 | +0,00% |
| 2010-12-28 | 9.568,820000 | +0,01% |
| 2010-12-27 | 9.567,500000 | -0,04% |
| 2010-12-23 | 9.571,220000 | +0,07% |
| 2010-12-22 | 9.564,880000 | -0,09% |
| 2010-12-21 | 9.573,030000 | +0,01% |
| 2010-12-20 | 9.571,700000 | +0,00% |
| 2010-12-17 | 9.571,410000 | +0,06% |
| 2010-12-16 | 9.566,080000 | +0,01% |
| 2010-12-15 | 9.564,750000 | +0,14% |
| 2010-12-14 | 9.551,400000 | +0,03% |
| 2010-12-13 | 9.548,070000 | 0,00% |
| 2010-12-10 | 9.548,100000 | +0,05% |
| 2010-12-09 | 9.543,770000 | -0,02% |
| 2010-12-08 | 9.545,450000 | +0,05% |
| 2010-12-07 | 9.541,110000 | -0,01% |
| 2010-12-06 | 9.541,790000 | +0,01% |
| 2010-12-03 | 9.540,820000 | +0,00% |
| 2010-12-02 | 9.540,490000 | +0,04% |
| 2010-12-01 | 9.537,120000 | +0,03% |
| 2010-11-30 | 9.533,790000 | -0,10% |
| 2010-11-29 | 9.543,490000 | -0,02% |
| 2010-11-26 | 9.545,520000 | +0,02% |
| 2010-11-25 | 9.543,190000 | +0,00% |
| 2010-11-24 | 9.542,870000 | -0,06% |
| 2010-11-23 | 9.548,550000 | +0,03% |
| 2010-11-22 | 9.545,220000 | +0,02% |
| 2010-11-19 | 9.543,250000 | +0,09% |
| 2010-11-18 | 9.534,910000 | +0,01% |
| 2010-11-17 | 9.533,580000 | -0,01% |
| 2010-11-16 | 9.534,250000 | +0,02% |
| 2010-11-15 | 9.531,920000 | -0,09% |
| 2010-11-12 | 9.540,950000 | -0,14% |
| 2010-11-11 | 9.554,630000 | +0,06% |
| 2010-11-10 | 9.549,300000 | +0,20% |
| 2010-11-09 | 9.529,960000 | +0,13% |
| 2010-11-08 | 9.517,560000 | +0,03% |
| 2010-11-05 | 9.514,580000 | +0,02% |
| 2010-11-04 | 9.512,250000 | +0,00% |
| 2010-11-03 | 9.511,920000 | -0,03% |
| 2010-11-02 | 9.514,590000 | +0,01% |
| 2010-10-29 | 9.513,280000 | +0,10% |
| 2010-10-28 | 9.503,940000 | -0,03% |
| 2010-10-27 | 9.506,620000 | +0,00% |
| 2010-10-26 | 9.506,280000 | +0,01% |
| 2010-10-25 | 9.504,950000 | -0,02% |
| 2010-10-22 | 9.506,960000 | +0,07% |
| 2010-10-21 | 9.500,630000 | +0,07% |
| 2010-10-20 | 9.494,290000 | -0,01% |
| 2010-10-19 | 9.494,960000 | +0,02% |
| 2010-10-18 | 9.492,630000 | -0,02% |
| 2010-10-15 | 9.494,640000 | -0,04% |
| 2010-10-14 | 9.498,310000 | +0,03% |
| 2010-10-13 | 9.495,000000 | +0,02% |
| 2010-10-12 | 9.493,530000 | +0,07% |
| 2010-10-11 | 9.487,090000 | -0,04% |
| 2010-10-08 | 9.491,190000 | +0,00% |
| 2010-10-07 | 9.490,860000 | +0,06% |
| 2010-10-06 | 9.485,440000 | -0,01% |
| 2010-10-05 | 9.486,130000 | +0,06% |
| 2010-10-04 | 9.480,710000 | +0,04% |
| 2010-10-01 | 9.476,660000 | +0,04% |
| 2010-09-30 | 9.473,280000 | +0,04% |
| 2010-09-29 | 9.469,900000 | +0,01% |
| 2010-09-28 | 9.468,550000 | +0,04% |
| 2010-09-27 | 9.465,160000 | +0,02% |
| 2010-09-24 | 9.463,140000 | +0,00% |
| 2010-09-23 | 9.462,810000 | +0,06% |
| 2010-09-22 | 9.457,380000 | +0,05% |
| 2010-09-21 | 9.452,980000 | +0,01% |
| 2010-09-20 | 9.451,630000 | -0,02% |
| 2010-09-17 | 9.453,670000 | +0,02% |
| 2010-09-16 | 9.451,310000 | +0,09% |
| 2010-09-15 | 9.442,700000 | +0,01% |
| 2010-09-14 | 9.441,350000 | +0,03% |
| 2010-09-13 | 9.438,990000 | +0,03% |
| 2010-09-10 | 9.435,960000 | +0,16% |
| 2010-09-09 | 9.420,440000 | -0,13% |
| 2010-09-08 | 9.432,250000 | -0,01% |
| 2010-09-07 | 9.432,930000 | +0,01% |
| 2010-09-06 | 9.431,580000 | +0,06% |
| 2010-09-03 | 9.425,510000 | +0,01% |
| 2010-09-02 | 9.424,160000 | +0,00% |
| 2010-09-01 | 9.423,820000 | -0,04% |
| 2010-08-31 | 9.427,540000 | +0,00% |
| 2010-08-30 | 9.427,200000 | -0,09% |
| 2010-08-27 | 9.435,290000 | -0,02% |
| 2010-08-26 | 9.436,980000 | +0,04% |
| 2010-08-25 | 9.433,610000 | -0,13% |
| 2010-08-24 | 9.445,440000 | -0,05% |
| 2010-08-23 | 9.450,130000 | -0,02% |
| 2010-08-19 | 9.451,800000 | +0,14% |
| 2010-08-18 | 9.438,380000 | +0,00% |
| 2010-08-17 | 9.438,040000 | +0,02% |
| 2010-08-16 | 9.435,690000 | +0,00% |
| 2010-08-13 | 9.435,680000 | +0,08% |
| 2010-08-12 | 9.428,290000 | -0,02% |
| 2010-08-11 | 9.429,970000 | +0,00% |
| 2010-08-10 | 9.429,630000 | +0,00% |
| 2010-08-09 | 9.429,280000 | +0,05% |
| 2010-08-06 | 9.424,240000 | +0,11% |
| 2010-08-05 | 9.413,850000 | -0,01% |
| 2010-08-04 | 9.414,510000 | +0,01% |
| 2010-08-03 | 9.413,170000 | +0,08% |
| 2010-08-02 | 9.405,790000 | -0,02% |
| 2010-07-30 | 9.407,780000 | +0,07% |
| 2010-07-29 | 9.401,400000 | +0,01% |
| 2010-07-28 | 9.400,060000 | +0,08% |
| 2010-07-27 | 9.392,670000 | -0,02% |
| 2010-07-26 | 9.394,340000 | -0,16% |
| 2010-07-23 | 9.409,410000 | +0,08% |
| 2010-07-22 | 9.402,020000 | +0,12% |
| 2010-07-21 | 9.390,620000 | -0,08% |
| 2010-07-20 | 9.397,820000 | -0,23% |
| 2010-07-19 | 9.419,590000 | -0,05% |
| 2010-07-16 | 9.424,610000 | +0,06% |
| 2010-07-15 | 9.419,240000 | +0,04% |
| 2010-07-14 | 9.415,880000 | -0,03% |
| 2010-07-13 | 9.418,550000 | +0,04% |
| 2010-07-12 | 9.415,190000 | -0,04% |
| 2010-07-09 | 9.419,200000 | +0,05% |
| 2010-07-08 | 9.414,830000 | +0,06% |
| 2010-07-07 | 9.409,460000 | -0,02% |
| 2010-07-06 | 9.411,130000 | +0,06% |
| 2010-07-05 | 9.405,760000 | +0,08% |
| 2010-07-02 | 9.398,700000 | -0,03% |
| 2010-07-01 | 9.401,370000 | +0,03% |
| 2010-06-30 | 9.399,020000 | -0,08% |
| 2010-06-29 | 9.406,720000 | -0,09% |
| 2010-06-28 | 9.415,430000 | +0,07% |
| 2010-06-25 | 9.408,920000 | -0,06% |
| 2010-06-24 | 9.414,600000 | -0,06% |
| 2010-06-23 | 9.420,290000 | -0,02% |
| 2010-06-22 | 9.421,960000 | +0,03% |
| 2010-06-21 | 9.419,600000 | -0,02% |
| 2010-06-18 | 9.421,580000 | +0,09% |
| 2010-06-17 | 9.413,200000 | -0,04% |
| 2010-06-16 | 9.416,870000 | +0,01% |
| 2010-06-15 | 9.415,510000 | +0,05% |
| 2010-06-14 | 9.411,150000 | -0,02% |
| 2010-06-11 | 9.413,110000 | +0,12% |
| 2010-06-10 | 9.401,710000 | -0,02% |
| 2010-06-09 | 9.403,370000 | +0,07% |
| 2010-06-08 | 9.397,000000 | +0,00% |
| 2010-06-07 | 9.396,650000 | -0,15% |
| 2010-06-04 | 9.410,680000 | -0,04% |
| 2010-06-03 | 9.414,340000 | +0,00% |
| 2010-06-02 | 9.414,000000 | -0,11% |
| 2010-06-01 | 9.424,680000 | +0,00% |
| 2010-05-31 | 9.424,340000 | -0,02% |
| 2010-05-28 | 9.426,180000 | +0,12% |
| 2010-05-27 | 9.414,800000 | +0,09% |
| 2010-05-26 | 9.406,420000 | -0,05% |
| 2010-05-25 | 9.411,090000 | +0,07% |
| 2010-05-21 | 9.404,670000 | -0,01% |
| 2010-05-20 | 9.405,330000 | -0,09% |
| 2010-05-19 | 9.414,000000 | +0,06% |
| 2010-05-18 | 9.408,640000 | +0,02% |
| 2010-05-17 | 9.406,290000 | -0,11% |
| 2010-05-14 | 9.416,270000 | +0,04% |
| 2010-05-13 | 9.412,920000 | +0,13% |
| 2010-05-12 | 9.400,540000 | -0,08% |
| 2010-05-11 | 9.408,200000 | +0,31% |
| 2010-05-10 | 9.378,790000 | -0,10% |
| 2010-05-07 | 9.387,720000 | +0,07% |
| 2010-05-06 | 9.381,360000 | -0,11% |
| 2010-05-05 | 9.392,010000 | -0,23% |
| 2010-05-04 | 9.413,670000 | +0,01% |
| 2010-05-03 | 9.412,310000 | -0,11% |
| 2010-04-30 | 9.422,230000 | +0,23% |
| 2010-04-29 | 9.400,860000 | -0,06% |
| 2010-04-28 | 9.406,500000 | -0,14% |
| 2010-04-27 | 9.419,470000 | +0,11% |
| 2010-04-26 | 9.409,100000 | +0,06% |
| 2010-04-23 | 9.403,000000 | -0,02% |
| 2010-04-22 | 9.404,680000 | +0,04% |
| 2010-04-21 | 9.401,370000 | -0,02% |
| 2010-04-20 | 9.403,050000 | -0,03% |
| 2010-04-19 | 9.405,640000 | +0,01% |
| 2010-04-16 | 9.404,580000 | +0,04% |
| 2010-04-15 | 9.401,150000 | +0,04% |
| 2010-04-14 | 9.397,720000 | +0,13% |
| 2010-04-13 | 9.385,060000 | +0,17% |
| 2010-04-12 | 9.369,320000 | +0,02% |
| 2010-04-09 | 9.367,230000 | -0,03% |
| 2010-04-08 | 9.369,970000 | -0,04% |
| 2010-04-07 | 9.373,710000 | -0,04% |
| 2010-04-06 | 9.377,440000 | -0,03% |
| 2010-04-02 | 9.380,120000 | +0,08% |
| 2010-04-01 | 9.372,610000 | +0,01% |
| 2010-03-31 | 9.371,240000 | +0,08% |
| 2010-03-30 | 9.363,730000 | +0,08% |
| 2010-03-29 | 9.356,210000 | +0,04% |
| 2010-03-26 | 9.352,080000 | +0,06% |
| 2010-03-25 | 9.346,570000 | +0,07% |
| 2010-03-24 | 9.340,080000 | +0,08% |
| 2010-03-23 | 9.332,640000 | +0,00% |
| 2010-03-22 | 9.332,280000 | -0,10% |
| 2010-03-19 | 9.341,310000 | +0,08% |
| 2010-03-18 | 9.333,870000 | +0,12% |
| 2010-03-17 | 9.322,390000 | +0,03% |
| 2010-03-16 | 9.320,000000 | +0,11% |
| 2010-03-12 | 9.309,990000 | +0,16% |
| 2010-03-11 | 9.295,500000 | +0,08% |
| 2010-03-10 | 9.288,060000 | -0,03% |
| 2010-03-09 | 9.290,730000 | +0,04% |
| 2010-03-08 | 9.287,330000 | +0,01% |
| 2010-03-05 | 9.286,240000 | +0,01% |
| 2010-03-04 | 9.284,860000 | -0,01% |
| 2010-03-03 | 9.285,500000 | +0,10% |
| 2010-03-02 | 9.276,060000 | +0,04% |
| 2010-03-01 | 9.272,670000 | +0,07% |
| 2010-02-26 | 9.266,520000 | +0,06% |
| 2010-02-25 | 9.261,120000 | +0,00% |
| 2010-02-24 | 9.260,740000 | +0,07% |
| 2010-02-23 | 9.254,320000 | +0,00% |
| 2010-02-22 | 9.253,940000 | +0,02% |
| 2010-02-19 | 9.251,790000 | +0,09% |
| 2010-02-18 | 9.243,350000 | +0,04% |
| 2010-02-17 | 9.239,940000 | +0,05% |
| 2010-02-16 | 9.235,540000 | 0,00% |
| 2010-02-15 | 9.235,910000 | -0,04% |
| 2010-02-12 | 9.239,810000 | +0,06% |
| 2010-02-11 | 9.234,390000 | -0,01% |
| 2010-02-10 | 9.235,020000 | +0,07% |
| 2010-02-09 | 9.228,600000 | +0,06% |
| 2010-02-08 | 9.223,190000 | -0,05% |
| 2010-02-05 | 9.228,100000 | +0,00% |
| 2010-02-04 | 9.227,720000 | -0,03% |
| 2010-02-03 | 9.230,360000 | +0,01% |
| 2010-02-02 | 9.228,980000 | +0,03% |
| 2010-02-01 | 9.226,580000 | +0,04% |
| 2010-01-29 | 9.222,560000 | +0,05% |
| 2010-01-28 | 9.218,150000 | -0,05% |
| 2010-01-27 | 9.222,790000 | +0,10% |
| 2010-01-26 | 9.213,350000 | +0,08% |
| 2010-01-25 | 9.205,930000 | +0,04% |
| 2010-01-22 | 9.202,240000 | +0,05% |
| 2010-01-21 | 9.197,830000 | -0,14% |
| 2010-01-20 | 9.210,510000 | +0,03% |
| 2010-01-19 | 9.208,110000 | +0,05% |
| 2010-01-18 | 9.203,700000 | +0,05% |
| 2010-01-15 | 9.199,510000 | +0,02% |
| 2010-01-14 | 9.198,110000 | +0,06% |
| 2010-01-13 | 9.192,690000 | -0,04% |
| 2010-01-12 | 9.196,330000 | +0,05% |
| 2010-01-11 | 9.191,930000 | +0,09% |
| 2010-01-08 | 9.183,730000 | +0,05% |
| 2010-01-07 | 9.179,320000 | +0,09% |
| 2010-01-06 | 9.170,900000 | -0,02% |
| 2010-01-05 | 9.172,520000 | +0,30% |
| 2010-01-04 | 9.145,020000 | -0,03% |
| 2009-12-31 | 9.147,480000 | +0,11% |
| 2009-12-30 | 9.137,050000 | +0,00% |
| 2009-12-29 | 9.136,660000 | +0,02% |
| 2009-12-28 | 9.135,260000 | -0,01% |
| 2009-12-23 | 9.136,310000 | +0,08% |
| 2009-12-22 | 9.128,880000 | -0,12% |
| 2009-12-21 | 9.139,540000 | +0,01% |
| 2009-12-18 | 9.138,360000 | +0,00% |
| 2009-12-17 | 9.137,970000 | +0,03% |
| 2009-12-16 | 9.135,450000 | -0,08% |
| 2009-12-15 | 9.143,080000 | -1,46% |
| 2009-12-14 | 9.278,330000 | -0,03% |
| 2009-12-11 | 9.281,170000 | +0,06% |
| 2009-12-10 | 9.275,790000 | -0,01% |
| 2009-12-09 | 9.276,440000 | -0,10% |
| 2009-12-08 | 9.286,090000 | -0,03% |
| 2009-12-07 | 9.288,740000 | +0,02% |
| 2009-12-04 | 9.286,700000 | -0,03% |
| 2009-12-03 | 9.289,910000 | +0,08% |
| 2009-12-02 | 9.282,350000 | +0,08% |
| 2009-12-01 | 9.274,790000 | +0,03% |
| 2009-11-30 | 9.272,370000 | -0,02% |
| 2009-11-27 | 9.274,310000 | -0,25% |
| 2009-11-26 | 9.297,470000 | +0,01% |
| 2009-11-25 | 9.296,930000 | +0,13% |
| 2009-11-24 | 9.285,300000 | +0,10% |
| 2009-11-23 | 9.275,710000 | -0,05% |
| 2009-11-20 | 9.280,700000 | +0,05% |
| 2009-11-19 | 9.276,230000 | -0,06% |
| 2009-11-18 | 9.281,980000 | -0,02% |
| 2009-11-17 | 9.283,650000 | +0,20% |
| 2009-11-16 | 9.264,850000 | +0,00% |
| 2009-11-13 | 9.264,720000 | -0,07% |
| 2009-11-12 | 9.271,460000 | +0,19% |
| 2009-11-11 | 9.253,730000 | +0,04% |
| 2009-11-10 | 9.250,280000 | +0,23% |
| 2009-11-09 | 9.229,490000 | +0,10% |
| 2009-11-06 | 9.220,150000 | +0,06% |
| 2009-11-05 | 9.214,660000 | +0,29% |
| 2009-11-04 | 9.187,740000 | -0,08% |
| 2009-11-03 | 9.195,510000 | -0,13% |
| 2009-11-02 | 9.207,360000 | -0,04% |
| 2009-10-30 | 9.211,290000 | +0,23% |
| 2009-10-29 | 9.190,500000 | -0,33% |
| 2009-10-28 | 9.220,710000 | -0,14% |
| 2009-10-27 | 9.233,590000 | -0,12% |
| 2009-10-26 | 9.244,420000 | +0,01% |
| 2009-10-22 | 9.243,710000 | +0,11% |
| 2009-10-21 | 9.233,120000 | +0,30% |
| 2009-10-20 | 9.205,180000 | +0,16% |
| 2009-10-19 | 9.190,500000 | +0,00% |
| 2009-10-16 | 9.190,310000 | +0,15% |
| 2009-10-15 | 9.176,720000 | +0,06% |
| 2009-10-14 | 9.171,240000 | +0,02% |
| 2009-10-13 | 9.169,830000 | +0,04% |
| 2009-10-12 | 9.166,380000 | +0,09% |
| 2009-10-09 | 9.158,070000 | +0,06% |
| 2009-10-08 | 9.152,600000 | -0,16% |
| 2009-10-07 | 9.167,400000 | +0,04% |
| 2009-10-06 | 9.163,950000 | +0,09% |
| 2009-10-05 | 9.155,440000 | +0,17% |
| 2009-10-02 | 9.140,030000 | -0,07% |
| 2009-10-01 | 9.146,720000 | -0,01% |
| 2009-09-30 | 9.147,330000 | +0,14% |
| 2009-09-29 | 9.134,750000 | -0,12% |
| 2009-09-28 | 9.145,490000 | +0,05% |
| 2009-09-25 | 9.141,220000 | +0,06% |
| 2009-09-24 | 9.135,730000 | -0,04% |
| 2009-09-23 | 9.139,370000 | +0,07% |
| 2009-09-22 | 9.132,880000 | -0,13% |
| 2009-09-21 | 9.144,630000 | -0,11% |
| 2009-09-18 | 9.154,540000 | +0,11% |
| 2009-09-17 | 9.144,830000 | +0,05% |
| 2009-09-16 | 9.140,370000 | +0,10% |
| 2009-09-15 | 9.131,490000 | +0,07% |
| 2009-09-14 | 9.124,990000 | +0,25% |
| 2009-09-11 | 9.102,460000 | -0,08% |
| 2009-09-10 | 9.110,150000 | +0,02% |
| 2009-09-09 | 9.108,720000 | +0,08% |
| 2009-09-08 | 9.101,210000 | +0,03% |
| 2009-09-07 | 9.098,760000 | +0,20% |
| 2009-09-04 | 9.080,290000 | +0,37% |
| 2009-09-03 | 9.046,440000 | -0,15% |
| 2009-09-02 | 9.060,200000 | -0,12% |
| 2009-09-01 | 9.070,920000 | -0,01% |
| 2009-08-31 | 9.071,510000 | +0,03% |
| 2009-08-28 | 9.069,230000 | -0,07% |
| 2009-08-27 | 9.075,900000 | -0,14% |
| 2009-08-26 | 9.088,650000 | +0,17% |
| 2009-08-25 | 9.073,030000 | -0,11% |
| 2009-08-24 | 9.082,730000 | +0,44% |
| 2009-08-19 | 9.043,110000 | +0,30% |
| 2009-08-18 | 9.016,350000 | -0,05% |
| 2009-08-17 | 9.020,990000 | -0,02% |
| 2009-08-14 | 9.022,730000 | +0,26% |
| 2009-08-13 | 8.999,030000 | +0,09% |
| 2009-08-12 | 8.990,490000 | -0,03% |
| 2009-08-11 | 8.993,100000 | +0,12% |
| 2009-08-10 | 8.982,530000 | -0,12% |
| 2009-08-07 | 8.993,400000 | -0,12% |
| 2009-08-06 | 9.004,120000 | -0,12% |
| 2009-08-05 | 9.014,840000 | +0,03% |
| 2009-08-04 | 9.012,390000 | +0,19% |
| 2009-08-03 | 8.995,740000 | +0,03% |
| 2009-07-31 | 8.993,430000 | +0,43% |
| 2009-07-30 | 8.954,480000 | -0,04% |
| 2009-07-29 | 8.958,090000 | +0,18% |
| 2009-07-28 | 8.942,180000 | +0,37% |
| 2009-07-27 | 8.909,310000 | -0,02% |
| 2009-07-24 | 8.911,000000 | +0,22% |
| 2009-07-23 | 8.891,250000 | +0,13% |
| 2009-07-22 | 8.879,710000 | +0,04% |
| 2009-07-21 | 8.876,220000 | +0,14% |
| 2009-07-20 | 8.863,670000 | +0,05% |
| 2009-07-17 | 8.859,270000 | +0,05% |
| 2009-07-16 | 8.854,770000 | +0,06% |
| 2009-07-15 | 8.849,270000 | +0,33% |
| 2009-07-14 | 8.820,590000 | +0,05% |
| 2009-07-13 | 8.816,090000 | -0,08% |
| 2009-07-10 | 8.822,760000 | +0,30% |
| 2009-07-09 | 8.796,100000 | -0,06% |
| 2009-07-08 | 8.801,680000 | +0,13% |
| 2009-07-07 | 8.790,140000 | -0,09% |
| 2009-07-06 | 8.797,730000 | -0,12% |
| 2009-07-03 | 8.808,410000 | +0,27% |
| 2009-07-02 | 8.784,790000 | +0,26% |
| 2009-07-01 | 8.762,170000 | +0,27% |
| 2009-06-30 | 8.738,540000 | +0,05% |
| 2009-06-29 | 8.734,040000 | +0,11% |
| 2009-06-26 | 8.724,570000 | +0,07% |
| 2009-06-25 | 8.718,040000 | +0,14% |
| 2009-06-24 | 8.705,500000 | -0,37% |
| 2009-06-23 | 8.738,210000 | +0,25% |
| 2009-06-22 | 8.716,610000 | +0,10% |
| 2009-06-19 | 8.708,140000 | -0,02% |
| 2009-06-18 | 8.709,680000 | -0,17% |
| 2009-06-17 | 8.724,610000 | -0,01% |
| 2009-06-16 | 8.725,140000 | -0,10% |
| 2009-06-15 | 8.733,710000 | +0,05% |
| 2009-06-12 | 8.729,270000 | +0,12% |
| 2009-06-11 | 8.718,740000 | +0,07% |
| 2009-06-10 | 8.712,230000 | +0,46% |
| 2009-06-09 | 8.672,550000 | +0,02% |
| 2009-06-08 | 8.671,060000 | -0,10% |
| 2009-06-05 | 8.679,680000 | -0,02% |
| 2009-06-04 | 8.681,210000 | -0,36% |
| 2009-06-03 | 8.712,900000 | -0,13% |
| 2009-06-02 | 8.724,480000 | +0,09% |
| 2009-05-29 | 8.716,540000 | -0,14% |
| 2009-05-28 | 8.729,130000 | -0,03% |
| 2009-05-27 | 8.731,670000 | -0,08% |
| 2009-05-26 | 8.738,230000 | +0,01% |
| 2009-05-25 | 8.737,750000 | +0,11% |
| 2009-05-22 | 8.728,270000 | -0,21% |
| 2009-05-21 | 8.746,890000 | +0,11% |
| 2009-05-20 | 8.737,360000 | +0,34% |
| 2009-05-19 | 8.707,700000 | +0,26% |
| 2009-05-18 | 8.685,100000 | +0,24% |
| 2009-05-15 | 8.664,580000 | -0,19% |
| 2009-05-14 | 8.681,160000 | -0,30% |
| 2009-05-13 | 8.707,200000 | -0,24% |
| 2009-05-12 | 8.727,770000 | -0,03% |
| 2009-05-11 | 8.730,290000 | +0,52% |
| 2009-05-08 | 8.684,720000 | +0,06% |
| 2009-05-07 | 8.679,220000 | +0,02% |
| 2009-05-06 | 8.677,730000 | +0,34% |
| 2009-05-05 | 8.648,160000 | -0,05% |
| 2009-05-04 | 8.652,680000 | +0,31% |
| 2009-04-30 | 8.625,650000 | +0,30% |
| 2009-04-29 | 8.600,090000 | +0,15% |
| 2009-04-28 | 8.587,560000 | -0,09% |
| 2009-04-27 | 8.595,080000 | +0,26% |
| 2009-04-24 | 8.572,530000 | +0,17% |
| 2009-04-23 | 8.558,000000 | +0,03% |
| 2009-04-22 | 8.555,500000 | +0,01% |
| 2009-04-21 | 8.555,000000 | -0,26% |
| 2009-04-20 | 8.577,560000 | -0,03% |
| 2009-04-17 | 8.580,070000 | -0,10% |
| 2009-04-16 | 8.588,590000 | +0,11% |
| 2009-04-15 | 8.579,080000 | -0,09% |
| 2009-04-14 | 8.586,590000 | +0,00% |
| 2009-04-10 | 8.586,590000 | +0,84% |
| 2009-04-09 | 8.514,990000 | +0,72% |
| 2009-04-08 | 8.454,540000 | -0,17% |
| 2009-04-07 | 8.469,050000 | +0,40% |
| 2009-04-06 | 8.435,500000 | -0,12% |
| 2009-04-03 | 8.445,990000 | +0,98% |
| 2009-04-02 | 8.364,360000 | +0,41% |
| 2009-04-01 | 8.329,800000 | +0,22% |
| 2009-03-31 | 8.311,250000 | -1,01% |
| 2009-03-30 | 8.395,850000 | -0,40% |
| 2009-03-27 | 8.429,350000 | -0,20% |
| 2009-03-26 | 8.445,840000 | +0,16% |
| 2009-03-25 | 8.432,330000 | +0,22% |
| 2009-03-24 | 8.413,820000 | -0,10% |
| 2009-03-23 | 8.422,290000 | +0,09% |
| 2009-03-20 | 8.414,740000 | +0,27% |
| 2009-03-19 | 8.392,220000 | +0,15% |
| 2009-03-18 | 8.379,710000 | -0,33% |
| 2009-03-17 | 8.407,160000 | +0,27% |
| 2009-03-16 | 8.384,660000 | +0,46% |
| 2009-03-13 | 8.346,260000 | +0,13% |
| 2009-03-12 | 8.335,710000 | +0,68% |
| 2009-03-11 | 8.279,280000 | +0,64% |
| 2009-03-10 | 8.226,840000 | +0,07% |
| 2009-03-09 | 8.221,320000 | -1,12% |
| 2009-03-06 | 8.314,560000 | -0,13% |
| 2009-03-05 | 8.325,720000 | -0,24% |
| 2009-03-04 | 8.346,150000 | -0,04% |
| 2009-03-03 | 8.349,680000 | -0,56% |
| 2009-03-02 | 8.397,120000 | +0,43% |
| 2009-02-27 | 8.360,780000 | +0,19% |
| 2009-02-26 | 8.344,770000 | +0,30% |
| 2009-02-25 | 8.319,630000 | -0,20% |
| 2009-02-24 | 8.336,580000 | +0,83% |
| 2009-02-23 | 8.268,310000 | -0,77% |
| 2009-02-20 | 8.332,520000 | +0,28% |
| 2009-02-19 | 8.309,430000 | -0,40% |
| 2009-02-18 | 8.342,810000 | -1,29% |
| 2009-02-17 | 8.452,180000 | -0,48% |
| 2009-02-16 | 8.492,760000 | +0,02% |
| 2009-02-13 | 8.491,330000 | -0,27% |
| 2009-02-12 | 8.514,420000 | -0,35% |
| 2009-02-11 | 8.544,690000 | +0,11% |
| 2009-02-10 | 8.534,970000 | +0,32% |
| 2009-02-09 | 8.507,830000 | +0,16% |
| 2009-02-06 | 8.494,230000 | -0,22% |
| 2009-02-05 | 8.513,040000 | +0,14% |
| 2009-02-04 | 8.501,160000 | -0,71% |
| 2009-02-03 | 8.561,640000 | -0,15% |
| 2009-02-02 | 8.574,370000 | -0,37% |
| 2009-01-30 | 8.606,410000 | -0,48% |
| 2009-01-29 | 8.647,560000 | +0,16% |
| 2009-01-28 | 8.633,860000 | +0,03% |
| 2009-01-27 | 8.631,340000 | +0,10% |
| 2009-01-26 | 8.622,720000 | -0,89% |
| 2009-01-23 | 8.700,480000 | +0,25% |
| 2009-01-22 | 8.678,660000 | +0,13% |
| 2009-01-21 | 8.667,120000 | -0,19% |
| 2009-01-20 | 8.683,760000 | +0,20% |
| 2009-01-19 | 8.666,100000 | +0,34% |
| 2009-01-16 | 8.636,310000 | +0,40% |
| 2009-01-15 | 8.601,500000 | -0,01% |
| 2009-01-14 | 8.601,990000 | +0,50% |
| 2009-01-13 | 8.559,150000 | -0,23% |
| 2009-01-12 | 8.578,790000 | -0,43% |
| 2009-01-09 | 8.615,550000 | -0,23% |
| 2009-01-08 | 8.635,200000 | -0,30% |
| 2009-01-07 | 8.660,900000 | +0,51% |
| 2009-01-06 | 8.617,020000 | -0,06% |
| 2009-01-05 | 8.622,540000 | -0,06% |
| 2008-12-31 | 8.628,000000 | +0,38% |
| 2008-12-30 | 8.595,550000 | -0,02% |
| 2008-12-29 | 8.597,380000 | -0,03% |
| 2008-12-23 | 8.600,310000 | +0,13% |
| 2008-12-22 | 8.589,030000 | -0,05% |
| 2008-12-19 | 8.593,450000 | +0,05% |
| 2008-12-18 | 8.589,220000 | +0,58% |
| 2008-12-17 | 8.539,640000 | -0,02% |
| 2008-12-16 | 8.541,440000 | -0,40% |
| 2008-12-15 | 8.575,480000 | -0,37% |
| 2008-12-12 | 8.607,100000 | +0,39% |
| 2008-12-11 | 8.573,980000 | -0,16% |
| 2008-12-10 | 8.587,870000 | +0,77% |
| 2008-12-09 | 8.522,190000 | -0,08% |
| 2008-12-08 | 8.529,010000 | -0,31% |
| 2008-12-05 | 8.555,540000 | +0,49% |
| 2008-12-04 | 8.514,010000 | +0,57% |
| 2008-12-03 | 8.465,430000 | -0,15% |
| 2008-12-02 | 8.478,280000 | -0,15% |
| 2008-12-01 | 8.491,130000 | +0,38% |
| 2008-11-28 | 8.459,180000 | +0,86% |
| 2008-11-27 | 8.387,410000 | +0,12% |
| 2008-11-26 | 8.377,080000 | +0,45% |
| 2008-11-25 | 8.339,540000 | +0,40% |
| 2008-11-24 | 8.306,010000 | +0,71% |
| 2008-11-21 | 8.247,700000 | +0,08% |
| 2008-11-20 | 8.241,360000 | +0,21% |
| 2008-11-19 | 8.223,930000 | -0,29% |
| 2008-11-18 | 8.247,780000 | -0,01% |
| 2008-11-17 | 8.248,470000 | +0,55% |
| 2008-11-14 | 8.203,170000 | -0,64% |
| 2008-11-13 | 8.256,230000 | -0,02% |
| 2008-11-12 | 8.257,930000 | -0,32% |
| 2008-11-11 | 8.284,810000 | -0,29% |
| 2008-11-10 | 8.308,680000 | -0,39% |
| 2008-11-07 | 8.341,020000 | -0,32% |
| 2008-11-06 | 8.367,920000 | +0,13% |
| 2008-11-05 | 8.357,110000 | +0,85% |
| 2008-11-04 | 8.286,300000 | +0,58% |
| 2008-11-03 | 8.238,390000 | +0,55% |
| 2008-10-31 | 8.193,340000 | +0,08% |
| 2008-10-30 | 8.187,000000 | +2,09% |
| 2008-10-29 | 8.019,190000 | +0,81% |
| 2008-10-28 | 7.954,970000 | -1,52% |
| 2008-10-27 | 8.077,400000 | -4,39% |
| 2008-10-22 | 8.448,240000 | -0,58% |
| 2008-10-21 | 8.497,920000 | -0,49% |
| 2008-10-20 | 8.539,640000 | -0,28% |
| 2008-10-17 | 8.563,680000 | -0,85% |
| 2008-10-16 | 8.636,740000 | -2,29% |
| 2008-10-15 | 8.838,780000 | +1,03% |
| 2008-10-14 | 8.748,340000 | +1,90% |
| 2008-10-13 | 8.584,930000 | -2,33% |
| 2008-10-10 | 8.789,360000 | -0,25% |
| 2008-10-09 | 8.811,490000 | -1,60% |
| 2008-10-08 | 8.955,140000 | -0,08% |
| 2008-10-07 | 8.962,110000 | -0,66% |
| 2008-10-06 | 9.021,760000 | -2,26% |
| 2008-10-03 | 9.230,020000 | -0,75% |
| 2008-10-02 | 9.299,800000 | +0,27% |
| 2008-10-01 | 9.274,460000 | -0,05% |
| 2008-09-30 | 9.278,710000 | -1,41% |
| 2008-09-29 | 9.411,760000 | -0,73% |
| 2008-09-26 | 9.480,630000 | +0,32% |
| 2008-09-25 | 9.450,060000 | -0,27% |
| 2008-09-24 | 9.476,050000 | -0,72% |
| 2008-09-23 | 9.544,450000 | -0,01% |
| 2008-09-22 | 9.545,170000 | +3,38% |
| 2008-09-19 | 9.233,120000 | -0,25% |
| 2008-09-18 | 9.256,040000 | -0,27% |
| 2008-09-17 | 9.280,960000 | -1,55% |
| 2008-09-16 | 9.427,040000 | -1,29% |
| 2008-09-15 | 9.549,920000 | +0,48% |
| 2008-09-12 | 9.504,640000 | -0,27% |
| 2008-09-11 | 9.530,600000 | -0,51% |
| 2008-09-10 | 9.579,790000 | -1,22% |
| 2008-09-09 | 9.697,630000 | +1,28% |
| 2008-09-08 | 9.575,200000 | -1,76% |
| 2008-09-05 | 9.746,250000 | -0,43% |
| 2008-09-04 | 9.788,160000 | -0,93% |
| 2008-09-03 | 9.880,310000 | -0,60% |
| 2008-09-02 | 9.940,310000 | -0,62% |
| 2008-09-01 | 10.002,330000 | +0,89% |
| 2008-08-29 | 9.914,230000 | +0,14% |
| 2008-08-28 | 9.899,910000 | +0,15% |
| 2008-08-27 | 9.884,610000 | -0,50% |
| 2008-08-26 | 9.934,550000 | -0,49% |
| 2008-08-25 | 9.983,470000 | +0,24% |
| 2008-08-22 | 9.959,610000 | +0,23% |
| 2008-08-21 | 9.936,960000 | -0,48% |
| 2008-08-19 | 9.984,560000 | +0,10% |
| 2008-08-18 | 9.974,270000 | -0,10% |
| 2008-08-15 | 9.984,520000 | +0,45% |
| 2008-08-14 | 9.940,160000 | +0,07% |
| 2008-08-13 | 9.932,880000 | -0,52% |
| 2008-08-12 | 9.984,720000 | +0,55% |
| 2008-08-11 | 9.930,360000 | -0,54% |
| 2008-08-08 | 9.984,670000 | +0,88% |
| 2008-08-07 | 9.897,230000 | +0,92% |
| 2008-08-06 | 9.806,780000 | -0,68% |
| 2008-08-05 | 9.873,630000 | -0,86% |
| 2008-08-04 | 9.959,510000 | -0,90% |
| 2008-08-01 | 10.049,900000 | +0,17% |
| 2008-07-31 | 10.032,630000 | +0,59% |
| 2008-07-30 | 9.974,270000 | -0,20% |
| 2008-07-29 | 9.994,060000 | +0,33% |
| 2008-07-28 | 9.960,850000 | -0,52% |
| 2008-07-25 | 10.013,100000 | -0,03% |
| 2008-07-24 | 10.015,850000 | +0,80% |
| 2008-07-23 | 9.936,580000 | +0,34% |
| 2008-07-22 | 9.903,310000 | -0,01% |
| 2008-07-21 | 9.904,040000 | +0,01% |
| 2008-07-18 | 9.903,040000 | – |