Aktuális árfolyam
10.716,6414
2011-10-03
Eszközérték
2.564 M
Forint
Hozam (Összes)
+6,81%
Évesített hozam (CAGR)
+2,24%
Maximum ár
11.343,4935
Minimum ár
8.712,7831
Volatilitás
11,78%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-10-03 | 10.716,641393 | +0,06% |
| 2011-09-30 | 10.710,699434 | -0,74% |
| 2011-09-29 | 10.790,755472 | +0,68% |
| 2011-09-28 | 10.717,931269 | +0,84% |
| 2011-09-27 | 10.628,357107 | +0,04% |
| 2011-09-26 | 10.623,816664 | -1,01% |
| 2011-09-23 | 10.732,314556 | -0,83% |
| 2011-09-22 | 10.822,648401 | -0,15% |
| 2011-09-21 | 10.839,448096 | -0,14% |
| 2011-09-20 | 10.854,137622 | -0,59% |
| 2011-09-19 | 10.918,038113 | +0,14% |
| 2011-09-16 | 10.902,373533 | +0,49% |
| 2011-09-15 | 10.849,027921 | +0,23% |
| 2011-09-14 | 10.824,371398 | +0,19% |
| 2011-09-13 | 10.803,436981 | -0,52% |
| 2011-09-12 | 10.859,454246 | -0,59% |
| 2011-09-09 | 10.923,391952 | +0,24% |
| 2011-09-08 | 10.897,529185 | +0,43% |
| 2011-09-07 | 10.850,339557 | -0,35% |
| 2011-09-06 | 10.888,330406 | -0,64% |
| 2011-09-05 | 10.958,336552 | -0,92% |
| 2011-09-02 | 11.060,287241 | +0,90% |
| 2011-09-01 | 10.962,066963 | +0,02% |
| 2011-08-31 | 10.960,087229 | +0,54% |
| 2011-08-30 | 10.900,791503 | -0,03% |
| 2011-08-29 | 10.904,561186 | +0,05% |
| 2011-08-26 | 10.898,621991 | -0,29% |
| 2011-08-25 | 10.929,855893 | +0,48% |
| 2011-08-24 | 10.877,704586 | +0,19% |
| 2011-08-23 | 10.857,197114 | +0,47% |
| 2011-08-22 | 10.806,152381 | -0,76% |
| 2011-08-19 | 10.888,395360 | -0,53% |
| 2011-08-18 | 10.946,068010 | +0,21% |
| 2011-08-17 | 10.922,797193 | +0,22% |
| 2011-08-16 | 10.899,111670 | +0,19% |
| 2011-08-15 | 10.878,259381 | +1,12% |
| 2011-08-12 | 10.757,958896 | +0,53% |
| 2011-08-11 | 10.701,389750 | -0,76% |
| 2011-08-10 | 10.783,804031 | -0,68% |
| 2011-08-09 | 10.857,765976 | -0,42% |
| 2011-08-08 | 10.903,890425 | -0,84% |
| 2011-08-05 | 10.996,333657 | -0,93% |
| 2011-08-04 | 11.099,662255 | -0,04% |
| 2011-08-03 | 11.103,586678 | -0,22% |
| 2011-08-02 | 11.127,720654 | -0,93% |
| 2011-08-01 | 11.231,721592 | +0,04% |
| 2011-07-29 | 11.227,469588 | -0,03% |
| 2011-07-28 | 11.231,373100 | -0,09% |
| 2011-07-27 | 11.241,826701 | -0,27% |
| 2011-07-26 | 11.272,545003 | +0,22% |
| 2011-07-25 | 11.248,199759 | -0,03% |
| 2011-07-22 | 11.251,205960 | +0,37% |
| 2011-07-21 | 11.210,059969 | +0,46% |
| 2011-07-20 | 11.158,976680 | +0,08% |
| 2011-07-19 | 11.149,586152 | -0,28% |
| 2011-07-18 | 11.181,050112 | -0,33% |
| 2011-07-15 | 11.217,677485 | +0,32% |
| 2011-07-14 | 11.182,278397 | +0,59% |
| 2011-07-13 | 11.116,731090 | -0,24% |
| 2011-07-12 | 11.143,976011 | -0,46% |
| 2011-07-11 | 11.195,910489 | +0,19% |
| 2011-07-08 | 11.174,722334 | -0,02% |
| 2011-07-07 | 11.176,474722 | +0,31% |
| 2011-07-06 | 11.141,767816 | -0,05% |
| 2011-07-05 | 11.147,750578 | -0,21% |
| 2011-07-04 | 11.170,750341 | +0,25% |
| 2011-07-01 | 11.142,765627 | +0,01% |
| 2011-06-30 | 11.141,526076 | +0,84% |
| 2011-06-29 | 11.049,105679 | -0,07% |
| 2011-06-28 | 11.056,304198 | -0,06% |
| 2011-06-27 | 11.062,707476 | -0,42% |
| 2011-06-24 | 11.109,023593 | -0,63% |
| 2011-06-23 | 11.179,126865 | +0,16% |
| 2011-06-22 | 11.160,818278 | +0,30% |
| 2011-06-21 | 11.127,907479 | -0,08% |
| 2011-06-20 | 11.136,404323 | +0,05% |
| 2011-06-17 | 11.131,094936 | -0,51% |
| 2011-06-16 | 11.188,130778 | -0,25% |
| 2011-06-15 | 11.216,350528 | +0,06% |
| 2011-06-14 | 11.209,213408 | -0,01% |
| 2011-06-10 | 11.210,035023 | +0,37% |
| 2011-06-09 | 11.168,914906 | -0,07% |
| 2011-06-08 | 11.176,747326 | -0,29% |
| 2011-06-07 | 11.208,982643 | +0,02% |
| 2011-06-06 | 11.206,910678 | +0,03% |
| 2011-06-03 | 11.203,709660 | -0,38% |
| 2011-06-02 | 11.245,976907 | +0,34% |
| 2011-06-01 | 11.207,508497 | +0,01% |
| 2011-05-31 | 11.206,098931 | +0,18% |
| 2011-05-30 | 11.185,451735 | +0,03% |
| 2011-05-27 | 11.182,263876 | +0,19% |
| 2011-05-26 | 11.160,649865 | -0,12% |
| 2011-05-25 | 11.173,850636 | +0,01% |
| 2011-05-24 | 11.172,787381 | -0,14% |
| 2011-05-23 | 11.188,174667 | -0,33% |
| 2011-05-20 | 11.225,675362 | +0,74% |
| 2011-05-19 | 11.143,460147 | +0,23% |
| 2011-05-18 | 11.117,791370 | -0,10% |
| 2011-05-17 | 11.129,284068 | -0,05% |
| 2011-05-16 | 11.134,607036 | -0,11% |
| 2011-05-13 | 11.146,642655 | -0,83% |
| 2011-05-12 | 11.239,609023 | +0,27% |
| 2011-05-11 | 11.209,553552 | +0,74% |
| 2011-05-10 | 11.126,791719 | -0,40% |
| 2011-05-09 | 11.171,896045 | -0,62% |
| 2011-05-06 | 11.241,329058 | -0,44% |
| 2011-05-05 | 11.290,762824 | -0,37% |
| 2011-05-04 | 11.333,229878 | -0,01% |
| 2011-05-03 | 11.333,930698 | +0,01% |
| 2011-05-02 | 11.332,414737 | +0,03% |
| 2011-04-29 | 11.329,264972 | +0,03% |
| 2011-04-28 | 11.325,873190 | +0,01% |
| 2011-04-27 | 11.324,771770 | +0,31% |
| 2011-04-26 | 11.289,695797 | +0,34% |
| 2011-04-22 | 11.251,775026 | +0,01% |
| 2011-04-21 | 11.250,554539 | +0,35% |
| 2011-04-20 | 11.211,156474 | +0,08% |
| 2011-04-19 | 11.202,648889 | -0,27% |
| 2011-04-18 | 11.233,122409 | -0,03% |
| 2011-04-15 | 11.237,011483 | -0,15% |
| 2011-04-14 | 11.253,450200 | -0,32% |
| 2011-04-13 | 11.289,148686 | -0,33% |
| 2011-04-12 | 11.326,803656 | +0,33% |
| 2011-04-11 | 11.289,691652 | +0,10% |
| 2011-04-08 | 11.278,059873 | -0,03% |
| 2011-04-07 | 11.281,656332 | +0,21% |
| 2011-04-06 | 11.258,393660 | +0,19% |
| 2011-04-05 | 11.236,929394 | +0,89% |
| 2011-04-04 | 11.137,898528 | -0,20% |
| 2011-04-01 | 11.160,540605 | +0,01% |
| 2011-03-31 | 11.159,449597 | +0,23% |
| 2011-03-30 | 11.133,368435 | -0,28% |
| 2011-03-29 | 11.165,167910 | -0,07% |
| 2011-03-28 | 11.172,660889 | +0,34% |
| 2011-03-25 | 11.134,362386 | +0,17% |
| 2011-03-24 | 11.115,598738 | +0,17% |
| 2011-03-23 | 11.096,808221 | +0,07% |
| 2011-03-22 | 11.089,188493 | +0,70% |
| 2011-03-21 | 11.012,469442 | +0,82% |
| 2011-03-19 | 10.923,242134 | +0,01% |
| 2011-03-18 | 10.922,226647 | +0,23% |
| 2011-03-17 | 10.897,613089 | -1,88% |
| 2011-03-16 | 11.106,621541 | -0,39% |
| 2011-03-11 | 11.149,643385 | -0,24% |
| 2011-03-10 | 11.176,426059 | -0,14% |
| 2011-03-09 | 11.191,977460 | -0,10% |
| 2011-03-08 | 11.203,468561 | +0,13% |
| 2011-03-07 | 11.189,291716 | +0,02% |
| 2011-03-04 | 11.186,542456 | +0,19% |
| 2011-03-03 | 11.165,422929 | +0,00% |
| 2011-03-02 | 11.165,206960 | +0,53% |
| 2011-03-01 | 11.105,843321 | +0,01% |
| 2011-02-28 | 11.104,802007 | +0,03% |
| 2011-02-25 | 11.101,743540 | +0,11% |
| 2011-02-24 | 11.089,431767 | -0,33% |
| 2011-02-23 | 11.126,204623 | -0,10% |
| 2011-02-22 | 11.137,553329 | -0,27% |
| 2011-02-21 | 11.167,825355 | +0,23% |
| 2011-02-18 | 11.142,202674 | +0,09% |
| 2011-02-17 | 11.132,237354 | -0,02% |
| 2011-02-16 | 11.134,247214 | +0,09% |
| 2011-02-15 | 11.123,856047 | +0,00% |
| 2011-02-14 | 11.123,700827 | +0,03% |
| 2011-02-11 | 11.120,009675 | +0,10% |
| 2011-02-10 | 11.108,882616 | +0,02% |
| 2011-02-09 | 11.106,235979 | +0,04% |
| 2011-02-08 | 11.102,092962 | +0,14% |
| 2011-02-07 | 11.086,335634 | -0,09% |
| 2011-02-04 | 11.096,849708 | +0,04% |
| 2011-02-03 | 11.091,947614 | +0,18% |
| 2011-02-02 | 11.072,456483 | +0,49% |
| 2011-02-01 | 11.017,943221 | -0,02% |
| 2011-01-31 | 11.020,126056 | +0,03% |
| 2011-01-28 | 11.016,946153 | +0,46% |
| 2011-01-27 | 10.966,704516 | -0,16% |
| 2011-01-26 | 10.984,688531 | -0,09% |
| 2011-01-25 | 10.994,726603 | +0,23% |
| 2011-01-24 | 10.969,359897 | +0,16% |
| 2011-01-21 | 10.951,544475 | -0,06% |
| 2011-01-20 | 10.958,208798 | +0,08% |
| 2011-01-19 | 10.949,941239 | +0,17% |
| 2011-01-18 | 10.931,181981 | -0,11% |
| 2011-01-17 | 10.943,684770 | +0,05% |
| 2011-01-14 | 10.937,709331 | +0,47% |
| 2011-01-13 | 10.886,686279 | +0,59% |
| 2011-01-12 | 10.822,588116 | +0,28% |
| 2011-01-11 | 10.792,344616 | -0,33% |
| 2011-01-10 | 10.827,691364 | -0,41% |
| 2011-01-07 | 10.872,084716 | +0,25% |
| 2011-01-06 | 10.844,450158 | -0,32% |
| 2011-01-05 | 10.879,487074 | +1,38% |
| 2011-01-04 | 10.731,880038 | -1,12% |
| 2011-01-03 | 10.853,481575 | +0,02% |
| 2010-12-31 | 10.850,816371 | -0,14% |
| 2010-12-30 | 10.865,865566 | +0,14% |
| 2010-12-29 | 10.850,564834 | +0,01% |
| 2010-12-28 | 10.849,676379 | +0,01% |
| 2010-12-27 | 10.848,787850 | +0,08% |
| 2010-12-23 | 10.839,829492 | +0,09% |
| 2010-12-22 | 10.829,678678 | +0,25% |
| 2010-12-21 | 10.802,920320 | +0,33% |
| 2010-12-20 | 10.767,025932 | -0,11% |
| 2010-12-17 | 10.778,362707 | +0,07% |
| 2010-12-16 | 10.770,455355 | -0,17% |
| 2010-12-15 | 10.789,157727 | +0,34% |
| 2010-12-14 | 10.752,531739 | +0,17% |
| 2010-12-13 | 10.734,339900 | +0,02% |
| 2010-12-11 | 10.732,545128 | +0,01% |
| 2010-12-10 | 10.731,647667 | +0,29% |
| 2010-12-09 | 10.700,285161 | -0,29% |
| 2010-12-08 | 10.731,300851 | +0,53% |
| 2010-12-07 | 10.674,230986 | +0,01% |
| 2010-12-06 | 10.673,329278 | +0,22% |
| 2010-12-03 | 10.650,374143 | +0,80% |
| 2010-12-02 | 10.565,527252 | +0,18% |
| 2010-12-01 | 10.546,808289 | +0,01% |
| 2010-11-30 | 10.545,896666 | -0,24% |
| 2010-11-29 | 10.571,738103 | -0,19% |
| 2010-11-26 | 10.591,808696 | +0,34% |
| 2010-11-25 | 10.555,810212 | +0,26% |
| 2010-11-24 | 10.528,888014 | -0,27% |
| 2010-11-23 | 10.557,205223 | -0,63% |
| 2010-11-22 | 10.623,853002 | +0,43% |
| 2010-11-19 | 10.578,826963 | +0,39% |
| 2010-11-18 | 10.537,392689 | -0,72% |
| 2010-11-17 | 10.613,773021 | -0,72% |
| 2010-11-16 | 10.691,229845 | +0,01% |
| 2010-11-15 | 10.690,331055 | -0,76% |
| 2010-11-12 | 10.772,529400 | +0,06% |
| 2010-11-11 | 10.766,603680 | -0,03% |
| 2010-11-10 | 10.769,820592 | +0,35% |
| 2010-11-09 | 10.732,604835 | +0,01% |
| 2010-11-08 | 10.731,654016 | +0,41% |
| 2010-11-05 | 10.687,816679 | +0,32% |
| 2010-11-04 | 10.653,679797 | -0,03% |
| 2010-11-03 | 10.656,577457 | +0,35% |
| 2010-11-02 | 10.619,106953 | +0,02% |
| 2010-10-29 | 10.617,396834 | +0,15% |
| 2010-10-28 | 10.601,837865 | -0,02% |
| 2010-10-27 | 10.604,452319 | -0,07% |
| 2010-10-26 | 10.611,358274 | -0,06% |
| 2010-10-25 | 10.617,528228 | +0,52% |
| 2010-10-22 | 10.562,593052 | +0,01% |
| 2010-10-21 | 10.561,472441 | -0,20% |
| 2010-10-20 | 10.582,493687 | -0,17% |
| 2010-10-19 | 10.600,096246 | +0,01% |
| 2010-10-18 | 10.598,640316 | +0,01% |
| 2010-10-15 | 10.597,425575 | 0,00% |
| 2010-10-14 | 10.597,537973 | +0,62% |
| 2010-10-13 | 10.532,186684 | -0,05% |
| 2010-10-12 | 10.536,937537 | +0,87% |
| 2010-10-11 | 10.446,181466 | -0,04% |
| 2010-10-08 | 10.450,411493 | +0,05% |
| 2010-10-07 | 10.445,235418 | -0,44% |
| 2010-10-06 | 10.491,404957 | +0,01% |
| 2010-10-05 | 10.490,489823 | -6,34% |
| 2010-10-04 | 11.200,889812 | -0,36% |
| 2010-10-01 | 11.241,234733 | +0,01% |
| 2010-09-30 | 11.240,314744 | -0,59% |
| 2010-09-29 | 11.306,786274 | -0,32% |
| 2010-09-28 | 11.343,493539 | +1,08% |
| 2010-09-27 | 11.222,135517 | +0,27% |
| 2010-09-24 | 11.191,869412 | +0,01% |
| 2010-09-23 | 11.191,035428 | -0,63% |
| 2010-09-22 | 11.262,015191 | -0,26% |
| 2010-09-21 | 11.291,196677 | +0,93% |
| 2010-09-20 | 11.186,994483 | +0,22% |
| 2010-09-17 | 11.162,749962 | -0,18% |
| 2010-09-16 | 11.182,840022 | +0,01% |
| 2010-09-15 | 11.181,949646 | +0,50% |
| 2010-09-14 | 11.126,491664 | +0,65% |
| 2010-09-13 | 11.055,021504 | +1,02% |
| 2010-09-10 | 10.943,923052 | -0,30% |
| 2010-09-09 | 10.976,874640 | +0,44% |
| 2010-09-08 | 10.929,002516 | -0,22% |
| 2010-09-07 | 10.953,290216 | +0,73% |
| 2010-09-06 | 10.874,012659 | +0,73% |
| 2010-09-03 | 10.795,344365 | +1,35% |
| 2010-09-02 | 10.651,275218 | +0,27% |
| 2010-09-01 | 10.622,557819 | +0,01% |
| 2010-08-31 | 10.621,677364 | +0,55% |
| 2010-08-30 | 10.563,994021 | +0,03% |
| 2010-08-27 | 10.561,260055 | -0,90% |
| 2010-08-26 | 10.657,403230 | +0,01% |
| 2010-08-25 | 10.656,504432 | -0,50% |
| 2010-08-24 | 10.710,342069 | -0,24% |
| 2010-08-23 | 10.735,677853 | -0,27% |
| 2010-08-19 | 10.764,776630 | +0,05% |
| 2010-08-18 | 10.759,160365 | -0,18% |
| 2010-08-17 | 10.778,385512 | -0,21% |
| 2010-08-16 | 10.800,795408 | +0,71% |
| 2010-08-13 | 10.724,743269 | -0,27% |
| 2010-08-12 | 10.753,843809 | -0,91% |
| 2010-08-11 | 10.853,018364 | -0,68% |
| 2010-08-10 | 10.927,629083 | -0,59% |
| 2010-08-09 | 10.992,146766 | +0,38% |
| 2010-08-06 | 10.950,457207 | +0,81% |
| 2010-08-05 | 10.862,349344 | +0,02% |
| 2010-08-04 | 10.859,973327 | +0,49% |
| 2010-08-03 | 10.807,011020 | +2,29% |
| 2010-08-02 | 10.564,692498 | +0,03% |
| 2010-07-30 | 10.562,040059 | +0,73% |
| 2010-07-29 | 10.485,314794 | -0,15% |
| 2010-07-28 | 10.500,684086 | +0,02% |
| 2010-07-27 | 10.498,152912 | -0,01% |
| 2010-07-26 | 10.499,251233 | +0,64% |
| 2010-07-23 | 10.432,513910 | +0,73% |
| 2010-07-22 | 10.356,966410 | -0,05% |
| 2010-07-21 | 10.362,226439 | -0,31% |
| 2010-07-20 | 10.394,447571 | -0,61% |
| 2010-07-19 | 10.458,179831 | +0,48% |
| 2010-07-16 | 10.408,524840 | -0,04% |
| 2010-07-15 | 10.413,197459 | +0,59% |
| 2010-07-14 | 10.351,754457 | +0,08% |
| 2010-07-13 | 10.343,335091 | -0,07% |
| 2010-07-12 | 10.350,769674 | +0,41% |
| 2010-07-09 | 10.309,009286 | +2,20% |
| 2010-07-08 | 10.086,650616 | -1,11% |
| 2010-07-07 | 10.200,031862 | +0,42% |
| 2010-07-06 | 10.157,788448 | -0,29% |
| 2010-07-05 | 10.187,630340 | +0,66% |
| 2010-07-02 | 10.120,561070 | -0,47% |
| 2010-07-01 | 10.167,889339 | +0,01% |
| 2010-06-30 | 10.166,880453 | -0,97% |
| 2010-06-29 | 10.266,128147 | +0,12% |
| 2010-06-28 | 10.253,892151 | +0,06% |
| 2010-06-25 | 10.247,805727 | -0,46% |
| 2010-06-24 | 10.295,624694 | -0,26% |
| 2010-06-23 | 10.321,986240 | -0,34% |
| 2010-06-22 | 10.356,759451 | +0,59% |
| 2010-06-21 | 10.295,767478 | -0,07% |
| 2010-06-18 | 10.303,025895 | +0,25% |
| 2010-06-17 | 10.277,421799 | +0,50% |
| 2010-06-16 | 10.226,504064 | +0,12% |
| 2010-06-15 | 10.213,918491 | +0,57% |
| 2010-06-14 | 10.156,370841 | +0,46% |
| 2010-06-11 | 10.110,120346 | +0,43% |
| 2010-06-10 | 10.066,778682 | +0,35% |
| 2010-06-09 | 10.032,004586 | -0,08% |
| 2010-06-08 | 10.040,420639 | -0,79% |
| 2010-06-07 | 10.120,504640 | -0,43% |
| 2010-06-04 | 10.164,286960 | +0,18% |
| 2010-06-03 | 10.146,487176 | -0,08% |
| 2010-06-02 | 10.155,005816 | -0,89% |
| 2010-06-01 | 10.245,716707 | +0,01% |
| 2010-05-31 | 10.244,626891 | +0,03% |
| 2010-05-28 | 10.241,716274 | +0,67% |
| 2010-05-27 | 10.173,137008 | +0,27% |
| 2010-05-26 | 10.146,211673 | -0,23% |
| 2010-05-25 | 10.169,703736 | +0,05% |
| 2010-05-21 | 10.164,790538 | -0,18% |
| 2010-05-20 | 10.183,070231 | -0,38% |
| 2010-05-19 | 10.221,458826 | -0,04% |
| 2010-05-18 | 10.225,771354 | -0,69% |
| 2010-05-17 | 10.296,333200 | -0,99% |
| 2010-05-14 | 10.399,534831 | +0,09% |
| 2010-05-13 | 10.390,211285 | +0,91% |
| 2010-05-12 | 10.296,592654 | -0,52% |
| 2010-05-11 | 10.350,626484 | +1,86% |
| 2010-05-10 | 10.161,438067 | -0,87% |
| 2010-05-07 | 10.250,800521 | -0,63% |
| 2010-05-06 | 10.315,649058 | -0,80% |
| 2010-05-05 | 10.399,224978 | -0,26% |
| 2010-05-04 | 10.426,539119 | +0,01% |
| 2010-05-03 | 10.425,585050 | +0,03% |
| 2010-04-30 | 10.422,693894 | +0,52% |
| 2010-04-29 | 10.368,615909 | -1,05% |
| 2010-04-28 | 10.478,605397 | -0,87% |
| 2010-04-27 | 10.570,598973 | +0,14% |
| 2010-04-26 | 10.555,833528 | +0,24% |
| 2010-04-23 | 10.530,573036 | -0,12% |
| 2010-04-22 | 10.543,742683 | +0,36% |
| 2010-04-21 | 10.506,020054 | +0,07% |
| 2010-04-20 | 10.498,639278 | -1,00% |
| 2010-04-19 | 10.604,592142 | +0,03% |
| 2010-04-16 | 10.601,645691 | +0,32% |
| 2010-04-15 | 10.568,303099 | +0,53% |
| 2010-04-14 | 10.512,460601 | +0,04% |
| 2010-04-13 | 10.508,410763 | +0,17% |
| 2010-04-12 | 10.490,483193 | +0,04% |
| 2010-04-09 | 10.485,866605 | +0,05% |
| 2010-04-08 | 10.480,789740 | -0,03% |
| 2010-04-07 | 10.483,641041 | +0,42% |
| 2010-04-06 | 10.439,954061 | -0,12% |
| 2010-04-02 | 10.452,579721 | +0,09% |
| 2010-04-01 | 10.442,952036 | +0,01% |
| 2010-03-31 | 10.441,600150 | +0,54% |
| 2010-03-30 | 10.386,006156 | +0,26% |
| 2010-03-29 | 10.359,087224 | +0,01% |
| 2010-03-26 | 10.358,270079 | +0,01% |
| 2010-03-25 | 10.357,031261 | -0,47% |
| 2010-03-24 | 10.405,757135 | +0,07% |
| 2010-03-23 | 10.398,820137 | -0,59% |
| 2010-03-22 | 10.460,287586 | -0,06% |
| 2010-03-19 | 10.467,010907 | +0,26% |
| 2010-03-18 | 10.439,389814 | +0,57% |
| 2010-03-17 | 10.379,869520 | -0,20% |
| 2010-03-16 | 10.400,226370 | +0,02% |
| 2010-03-12 | 10.397,978245 | -0,22% |
| 2010-03-11 | 10.421,078781 | -0,04% |
| 2010-03-10 | 10.424,764361 | -0,21% |
| 2010-03-09 | 10.446,618212 | +0,01% |
| 2010-03-08 | 10.445,469044 | -0,05% |
| 2010-03-05 | 10.450,501740 | +0,22% |
| 2010-03-04 | 10.427,587431 | +0,47% |
| 2010-03-03 | 10.378,435868 | -0,38% |
| 2010-03-02 | 10.417,689267 | +0,94% |
| 2010-03-01 | 10.321,155287 | +0,03% |
| 2010-02-26 | 10.317,678438 | +0,08% |
| 2010-02-25 | 10.309,108747 | -0,58% |
| 2010-02-24 | 10.369,343663 | -0,31% |
| 2010-02-23 | 10.401,191597 | +0,48% |
| 2010-02-22 | 10.351,675225 | +0,17% |
| 2010-02-19 | 10.334,481967 | -0,34% |
| 2010-02-18 | 10.369,602707 | +1,05% |
| 2010-02-17 | 10.261,702498 | +0,49% |
| 2010-02-16 | 10.212,171155 | -0,23% |
| 2010-02-15 | 10.235,526760 | +0,33% |
| 2010-02-12 | 10.201,701193 | +0,10% |
| 2010-02-11 | 10.191,132232 | +0,39% |
| 2010-02-10 | 10.151,065503 | +0,54% |
| 2010-02-09 | 10.096,665619 | -0,29% |
| 2010-02-08 | 10.126,142900 | -1,11% |
| 2010-02-05 | 10.239,762724 | -1,27% |
| 2010-02-04 | 10.371,501879 | +0,49% |
| 2010-02-03 | 10.320,888135 | +0,44% |
| 2010-02-02 | 10.275,275165 | +0,03% |
| 2010-02-01 | 10.272,612464 | +0,04% |
| 2010-01-29 | 10.269,009610 | -0,45% |
| 2010-01-28 | 10.315,273292 | -0,47% |
| 2010-01-27 | 10.363,996128 | +0,21% |
| 2010-01-26 | 10.342,598574 | -0,47% |
| 2010-01-25 | 10.391,211803 | -0,19% |
| 2010-01-22 | 10.411,330059 | -0,51% |
| 2010-01-21 | 10.464,926609 | -0,33% |
| 2010-01-20 | 10.500,020800 | +0,13% |
| 2010-01-19 | 10.486,567027 | -0,15% |
| 2010-01-18 | 10.501,979071 | -0,45% |
| 2010-01-15 | 10.549,307641 | +0,29% |
| 2010-01-14 | 10.518,396963 | -1,06% |
| 2010-01-13 | 10.630,650923 | -0,41% |
| 2010-01-12 | 10.673,887396 | +0,33% |
| 2010-01-11 | 10.638,544419 | -0,18% |
| 2010-01-08 | 10.657,842211 | +0,46% |
| 2010-01-07 | 10.609,229385 | +0,06% |
| 2010-01-06 | 10.602,444298 | +0,73% |
| 2010-01-05 | 10.525,564897 | +0,64% |
| 2010-01-04 | 10.458,296885 | +0,06% |
| 2009-12-31 | 10.452,312601 | -0,22% |
| 2009-12-30 | 10.474,987202 | +0,87% |
| 2009-12-29 | 10.384,304660 | +0,47% |
| 2009-12-28 | 10.335,397505 | +0,21% |
| 2009-12-23 | 10.314,190991 | +0,02% |
| 2009-12-22 | 10.312,053704 | +0,02% |
| 2009-12-21 | 10.310,410453 | +3,23% |
| 2009-12-19 | 9.988,287459 | +0,02% |
| 2009-12-18 | 9.986,608852 | -3,39% |
| 2009-12-17 | 10.336,631342 | +0,26% |
| 2009-12-16 | 10.309,964665 | +0,39% |
| 2009-12-15 | 10.269,931788 | +0,28% |
| 2009-12-14 | 10.241,297725 | +0,48% |
| 2009-12-11 | 10.192,543170 | -0,35% |
| 2009-12-10 | 10.228,062850 | -0,52% |
| 2009-12-09 | 10.281,213502 | -0,43% |
| 2009-12-08 | 10.325,550309 | -0,58% |
| 2009-12-07 | 10.385,732558 | -0,17% |
| 2009-12-04 | 10.402,974143 | +0,04% |
| 2009-12-03 | 10.399,224171 | +0,94% |
| 2009-12-02 | 10.302,605509 | +0,33% |
| 2009-12-01 | 10.268,467596 | +0,01% |
| 2009-11-30 | 10.266,954739 | -0,37% |
| 2009-11-27 | 10.305,480773 | -0,26% |
| 2009-11-26 | 10.332,049982 | -0,23% |
| 2009-11-25 | 10.355,823711 | -0,13% |
| 2009-11-24 | 10.369,088756 | +0,49% |
| 2009-11-23 | 10.318,914022 | -0,36% |
| 2009-11-20 | 10.356,636775 | -0,50% |
| 2009-11-19 | 10.408,344239 | +0,37% |
| 2009-11-18 | 10.370,478776 | +0,74% |
| 2009-11-17 | 10.294,245089 | +0,56% |
| 2009-11-16 | 10.237,090256 | -0,18% |
| 2009-11-13 | 10.255,699316 | -0,12% |
| 2009-11-12 | 10.268,286191 | +0,56% |
| 2009-11-11 | 10.210,941776 | +0,57% |
| 2009-11-10 | 10.153,119693 | -0,06% |
| 2009-11-09 | 10.159,308967 | +0,05% |
| 2009-11-06 | 10.154,589934 | +0,09% |
| 2009-11-05 | 10.145,144851 | +1,04% |
| 2009-11-04 | 10.040,681383 | +0,12% |
| 2009-11-03 | 10.028,840007 | -0,08% |
| 2009-11-02 | 10.036,633017 | +0,03% |
| 2009-10-30 | 10.033,711887 | -0,13% |
| 2009-10-29 | 10.046,640346 | -1,50% |
| 2009-10-28 | 10.199,737458 | -0,46% |
| 2009-10-27 | 10.246,859256 | -0,20% |
| 2009-10-26 | 10.267,512497 | +0,37% |
| 2009-10-22 | 10.229,296717 | +0,00% |
| 2009-10-21 | 10.228,873112 | +0,68% |
| 2009-10-20 | 10.159,889577 | +0,27% |
| 2009-10-19 | 10.132,209899 | 0,00% |
| 2009-10-16 | 10.132,255425 | +0,10% |
| 2009-10-15 | 10.121,681223 | +0,74% |
| 2009-10-14 | 10.047,767245 | +0,73% |
| 2009-10-13 | 9.975,439887 | +0,19% |
| 2009-10-12 | 9.956,665078 | +0,47% |
| 2009-10-09 | 9.909,724776 | +0,07% |
| 2009-10-08 | 9.903,200630 | +0,48% |
| 2009-10-07 | 9.855,972330 | +0,65% |
| 2009-10-06 | 9.791,984235 | -0,27% |
| 2009-10-05 | 9.818,876815 | -0,26% |
| 2009-10-02 | 9.844,001757 | +0,14% |
| 2009-10-01 | 9.830,489427 | +0,02% |
| 2009-09-30 | 9.828,321570 | +0,49% |
| 2009-09-29 | 9.780,151494 | -0,37% |
| 2009-09-28 | 9.816,386967 | -0,11% |
| 2009-09-25 | 9.826,963163 | -0,34% |
| 2009-09-24 | 9.860,706542 | +0,24% |
| 2009-09-23 | 9.837,522613 | -0,05% |
| 2009-09-22 | 9.842,344793 | -0,52% |
| 2009-09-21 | 9.893,577334 | -0,37% |
| 2009-09-18 | 9.930,364635 | +0,28% |
| 2009-09-17 | 9.902,193049 | +0,95% |
| 2009-09-16 | 9.809,149439 | +0,18% |
| 2009-09-15 | 9.791,897457 | -0,07% |
| 2009-09-14 | 9.799,206355 | +0,37% |
| 2009-09-11 | 9.762,883515 | -0,03% |
| 2009-09-10 | 9.765,692549 | +0,30% |
| 2009-09-09 | 9.736,635585 | +0,28% |
| 2009-09-08 | 9.709,826972 | -0,26% |
| 2009-09-07 | 9.735,595583 | +0,38% |
| 2009-09-04 | 9.698,465254 | +0,39% |
| 2009-09-03 | 9.660,932977 | -0,60% |
| 2009-09-02 | 9.719,698619 | -0,19% |
| 2009-09-01 | 9.738,187827 | +0,02% |
| 2009-08-31 | 9.735,963131 | +0,05% |
| 2009-08-29 | 9.731,544496 | +0,02% |
| 2009-08-28 | 9.729,310336 | -0,21% |
| 2009-08-27 | 9.749,951703 | -0,38% |
| 2009-08-26 | 9.786,954061 | +0,34% |
| 2009-08-25 | 9.753,547389 | +1,33% |
| 2009-08-24 | 9.625,641160 | +0,22% |
| 2009-08-19 | 9.604,191921 | +0,03% |
| 2009-08-18 | 9.601,652723 | -0,88% |
| 2009-08-17 | 9.687,053997 | -0,28% |
| 2009-08-14 | 9.714,153184 | +0,78% |
| 2009-08-13 | 9.638,931932 | +0,00% |
| 2009-08-12 | 9.638,474637 | -0,25% |
| 2009-08-11 | 9.663,085670 | +0,10% |
| 2009-08-10 | 9.653,115410 | -0,34% |
| 2009-08-07 | 9.686,043797 | -0,31% |
| 2009-08-06 | 9.715,753974 | -0,02% |
| 2009-08-05 | 9.718,121160 | +0,59% |
| 2009-08-04 | 9.661,428305 | +1,63% |
| 2009-08-03 | 9.506,681639 | +0,07% |
| 2009-07-31 | 9.500,051603 | +0,30% |
| 2009-07-30 | 9.472,053653 | -0,38% |
| 2009-07-29 | 9.508,524981 | -0,02% |
| 2009-07-28 | 9.510,856949 | +0,37% |
| 2009-07-27 | 9.475,597831 | +0,50% |
| 2009-07-24 | 9.428,586508 | +0,46% |
| 2009-07-23 | 9.385,662105 | -0,13% |
| 2009-07-22 | 9.397,741263 | +0,33% |
| 2009-07-21 | 9.367,153125 | +0,62% |
| 2009-07-20 | 9.309,671133 | +0,21% |
| 2009-07-17 | 9.289,932769 | +0,12% |
| 2009-07-16 | 9.279,226757 | +0,41% |
| 2009-07-15 | 9.241,025507 | +0,72% |
| 2009-07-14 | 9.175,116902 | -0,10% |
| 2009-07-13 | 9.184,727769 | +0,08% |
| 2009-07-10 | 9.177,808980 | +0,06% |
| 2009-07-09 | 9.172,027481 | -0,40% |
| 2009-07-08 | 9.209,065114 | -0,12% |
| 2009-07-07 | 9.220,498465 | -0,40% |
| 2009-07-06 | 9.257,944055 | -0,09% |
| 2009-07-03 | 9.265,940524 | -0,19% |
| 2009-07-02 | 9.283,279366 | +0,41% |
| 2009-07-01 | 9.245,320625 | +0,00% |
| 2009-06-30 | 9.244,994983 | +0,02% |
| 2009-06-29 | 9.242,730178 | +0,33% |
| 2009-06-26 | 9.212,633520 | +0,16% |
| 2009-06-25 | 9.197,650277 | +0,49% |
| 2009-06-24 | 9.152,981085 | -0,38% |
| 2009-06-23 | 9.187,929013 | -0,75% |
| 2009-06-22 | 9.257,784430 | +0,10% |
| 2009-06-19 | 9.248,572945 | -0,51% |
| 2009-06-18 | 9.296,215014 | +0,02% |
| 2009-06-17 | 9.293,911694 | -0,42% |
| 2009-06-16 | 9.333,189511 | -0,85% |
| 2009-06-15 | 9.412,940923 | +0,16% |
| 2009-06-12 | 9.397,746583 | +0,19% |
| 2009-06-11 | 9.380,086277 | +0,51% |
| 2009-06-10 | 9.332,347982 | +0,37% |
| 2009-06-09 | 9.297,863771 | -0,29% |
| 2009-06-08 | 9.325,061594 | +0,33% |
| 2009-06-05 | 9.294,190220 | -0,70% |
| 2009-06-04 | 9.360,052224 | -0,61% |
| 2009-06-03 | 9.417,925836 | +1,22% |
| 2009-06-02 | 9.304,667971 | +0,15% |
| 2009-05-29 | 9.290,552830 | +0,03% |
| 2009-05-28 | 9.288,033878 | +0,44% |
| 2009-05-27 | 9.247,206256 | -0,05% |
| 2009-05-26 | 9.251,820302 | +0,12% |
| 2009-05-25 | 9.240,569067 | +0,08% |
| 2009-05-22 | 9.233,402651 | -0,40% |
| 2009-05-21 | 9.270,757787 | +0,38% |
| 2009-05-20 | 9.235,466499 | +0,87% |
| 2009-05-19 | 9.155,477631 | +0,19% |
| 2009-05-18 | 9.138,471670 | +0,56% |
| 2009-05-15 | 9.087,860878 | -0,77% |
| 2009-05-14 | 9.158,296108 | -0,32% |
| 2009-05-13 | 9.187,569649 | -0,14% |
| 2009-05-12 | 9.200,198520 | -0,11% |
| 2009-05-11 | 9.210,725000 | +0,52% |
| 2009-05-08 | 9.163,161733 | +0,81% |
| 2009-05-07 | 9.089,615442 | +0,34% |
| 2009-05-06 | 9.059,255060 | +0,69% |
| 2009-05-05 | 8.997,516421 | +0,03% |
| 2009-05-04 | 8.994,515929 | +0,80% |
| 2009-04-30 | 8.923,064164 | +0,46% |
| 2009-04-29 | 8.882,200992 | -0,24% |
| 2009-04-28 | 8.903,270517 | -0,09% |
| 2009-04-27 | 8.911,387954 | +0,68% |
| 2009-04-24 | 8.850,812034 | +0,15% |
| 2009-04-23 | 8.837,235374 | +0,35% |
| 2009-04-22 | 8.806,497514 | -0,34% |
| 2009-04-21 | 8.836,779238 | -0,58% |
| 2009-04-20 | 8.888,756482 | +0,03% |
| 2009-04-17 | 8.886,108478 | -0,15% |
| 2009-04-16 | 8.899,500092 | +0,12% |
| 2009-04-15 | 8.888,643233 | +0,10% |
| 2009-04-14 | 8.879,519599 | +1,20% |
| 2009-04-10 | 8.773,988818 | +0,03% |
| 2009-04-09 | 8.771,010812 | +0,67% |
| 2009-04-08 | 8.712,783073 | -7,13% |
| 2009-04-07 | 9.382,087657 | +0,02% |
| 2009-04-06 | 9.379,835251 | +0,11% |
| 2009-04-03 | 9.369,111536 | +1,78% |
| 2009-04-02 | 9.205,513310 | +0,58% |
| 2009-04-01 | 9.151,974817 | -1,90% |
| 2009-03-31 | 9.329,683264 | +0,03% |
| 2009-03-30 | 9.327,339377 | -0,46% |
| 2009-03-28 | 9.370,525402 | +0,02% |
| 2009-03-27 | 9.368,224069 | -0,19% |
| 2009-03-26 | 9.386,308939 | +0,19% |
| 2009-03-25 | 9.368,046662 | +0,10% |
| 2009-03-24 | 9.358,295910 | +0,19% |
| 2009-03-23 | 9.340,808119 | +0,62% |
| 2009-03-20 | 9.283,050606 | +0,10% |
| 2009-03-19 | 9.274,207559 | +0,19% |
| 2009-03-18 | 9.256,640582 | -0,25% |
| 2009-03-17 | 9.279,700251 | +0,36% |
| 2009-03-16 | 9.246,087468 | +0,69% |
| 2009-03-13 | 9.182,644501 | +0,09% |
| 2009-03-12 | 9.174,574179 | +0,90% |
| 2009-03-11 | 9.092,330550 | +0,58% |
| 2009-03-10 | 9.039,983544 | +0,37% |
| 2009-03-09 | 9.006,280286 | -1,31% |
| 2009-03-06 | 9.125,950958 | -0,02% |
| 2009-03-05 | 9.127,680222 | -0,16% |
| 2009-03-04 | 9.142,301418 | -0,29% |
| 2009-03-03 | 9.168,500221 | -0,59% |
| 2009-03-02 | 9.223,155295 | +0,08% |
| 2009-02-27 | 9.216,133428 | +0,56% |
| 2009-02-26 | 9.164,445469 | +0,26% |
| 2009-02-25 | 9.141,027528 | -0,26% |
| 2009-02-24 | 9.165,164960 | +0,75% |
| 2009-02-23 | 9.096,861482 | -0,69% |
| 2009-02-20 | 9.160,342025 | +0,13% |
| 2009-02-19 | 9.148,839705 | -0,86% |
| 2009-02-18 | 9.228,220517 | -1,41% |
| 2009-02-17 | 9.360,578849 | -0,65% |
| 2009-02-16 | 9.421,748135 | +0,24% |
| 2009-02-13 | 9.399,456539 | -0,32% |
| 2009-02-12 | 9.429,273932 | -0,48% |
| 2009-02-11 | 9.474,894273 | -0,11% |
| 2009-02-10 | 9.485,236538 | +0,54% |
| 2009-02-09 | 9.434,067411 | +0,37% |
| 2009-02-06 | 9.399,402196 | -0,21% |
| 2009-02-05 | 9.419,606204 | +0,23% |
| 2009-02-04 | 9.398,055024 | -0,69% |
| 2009-02-03 | 9.463,483441 | -0,78% |
| 2009-02-02 | 9.538,011273 | +0,07% |
| 2009-01-30 | 9.531,151455 | -0,58% |
| 2009-01-29 | 9.587,232249 | 0,00% |
| 2009-01-28 | 9.587,518602 | +0,06% |
| 2009-01-27 | 9.582,175336 | +0,68% |
| 2009-01-26 | 9.517,136810 | -0,81% |
| 2009-01-23 | 9.594,794422 | +0,02% |
| 2009-01-22 | 9.592,470763 | +0,18% |
| 2009-01-21 | 9.575,270899 | -0,34% |
| 2009-01-20 | 9.608,352541 | +0,04% |
| 2009-01-19 | 9.604,273170 | +0,66% |
| 2009-01-16 | 9.541,763179 | -0,06% |
| 2009-01-15 | 9.547,746564 | +0,06% |
| 2009-01-14 | 9.541,835154 | -0,12% |
| 2009-01-13 | 9.552,999677 | -0,41% |
| 2009-01-12 | 9.592,571361 | -0,49% |
| 2009-01-09 | 9.639,416885 | -1,03% |
| 2009-01-08 | 9.739,626832 | +0,01% |
| 2009-01-07 | 9.738,465968 | +1,13% |
| 2009-01-06 | 9.630,041704 | +0,73% |
| 2009-01-05 | 9.560,139338 | +0,11% |
| 2008-12-31 | 9.549,264752 | -0,27% |
| 2008-12-30 | 9.574,873563 | +0,29% |
| 2008-12-29 | 9.546,912579 | +0,30% |
| 2008-12-23 | 9.518,369246 | +0,02% |
| 2008-12-22 | 9.516,391282 | +0,06% |
| 2008-12-20 | 9.510,415191 | +0,02% |
| 2008-12-19 | 9.508,436634 | -0,21% |
| 2008-12-18 | 9.527,970054 | +0,69% |
| 2008-12-17 | 9.462,517897 | +0,06% |
| 2008-12-16 | 9.457,040041 | -0,20% |
| 2008-12-15 | 9.475,547162 | -0,50% |
| 2008-12-12 | 9.522,852817 | +0,62% |
| 2008-12-11 | 9.463,763473 | -0,19% |
| 2008-12-10 | 9.481,330633 | +0,72% |
| 2008-12-09 | 9.413,880012 | +0,67% |
| 2008-12-08 | 9.351,622397 | -0,73% |
| 2008-12-05 | 9.420,188173 | +0,89% |
| 2008-12-04 | 9.337,089023 | +0,02% |
| 2008-12-03 | 9.335,054369 | -0,69% |
| 2008-12-02 | 9.400,302791 | +0,08% |
| 2008-12-01 | 9.393,162314 | +0,06% |
| 2008-11-28 | 9.387,196641 | +0,70% |
| 2008-11-27 | 9.322,167504 | +0,23% |
| 2008-11-26 | 9.300,637189 | +2,03% |
| 2008-11-25 | 9.115,395808 | +0,02% |
| 2008-11-24 | 9.113,384532 | +0,30% |
| 2008-11-21 | 9.085,913044 | +1,11% |
| 2008-11-20 | 8.986,309347 | +0,13% |
| 2008-11-19 | 8.974,464365 | -0,57% |
| 2008-11-18 | 9.025,780107 | 0,00% |
| 2008-11-17 | 9.026,183137 | +0,97% |
| 2008-11-14 | 8.939,499850 | -0,34% |
| 2008-11-13 | 8.969,569080 | -0,77% |
| 2008-11-12 | 9.038,863770 | -0,37% |
| 2008-11-11 | 9.072,144534 | +0,02% |
| 2008-11-10 | 9.070,548412 | -0,47% |
| 2008-11-07 | 9.113,104497 | -0,57% |
| 2008-11-06 | 9.165,123228 | +2,50% |
| 2008-11-05 | 8.941,598128 | +0,02% |
| 2008-11-04 | 8.939,572675 | +0,02% |
| 2008-11-03 | 8.937,499370 | +0,07% |
| 2008-10-31 | 8.931,351206 | +0,02% |
| 2008-10-30 | 8.929,243864 | +0,02% |
| 2008-10-29 | 8.927,217297 | -10,21% |
| 2008-10-28 | 9.942,602156 | +0,03% |
| 2008-10-27 | 9.939,988770 | +0,10% |
| 2008-10-22 | 9.930,278262 | +0,03% |
| 2008-10-21 | 9.927,516518 | +0,02% |
| 2008-10-20 | 9.925,442946 | +0,04% |
| 2008-10-18 | 9.921,559279 | +0,04% |
| 2008-10-17 | 9.917,860104 | -1,25% |
| 2008-10-16 | 10.043,840396 | +0,02% |
| 2008-10-15 | 10.041,731575 | +0,02% |
| 2008-10-14 | 10.039,800047 | +0,02% |
| 2008-10-13 | 10.037,868357 | +0,05% |
| 2008-10-10 | 10.033,233823 | – |