Aktuális árfolyam
10.780,7169
2013-12-13
Eszközérték
175 M
Forint
Hozam (Összes)
+7,81%
Évesített hozam (CAGR)
+1,44%
Maximum ár
10.786,5735
Minimum ár
9.051,4611
Volatilitás
8,42%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2013-12-13 | 10.780,716870 | +0,01% |
| 2013-12-10 | 10.779,738205 | +0,00% |
| 2013-12-09 | 10.779,400232 | +0,01% |
| 2013-12-07 | 10.778,467381 | +0,00% |
| 2013-12-06 | 10.778,017538 | +0,00% |
| 2013-12-05 | 10.777,505491 | +0,00% |
| 2013-12-04 | 10.777,116150 | +0,00% |
| 2013-12-03 | 10.776,962935 | +0,00% |
| 2013-12-02 | 10.776,778398 | +0,00% |
| 2013-11-29 | 10.776,279385 | +0,00% |
| 2013-11-28 | 10.776,106771 | +0,00% |
| 2013-11-27 | 10.775,899835 | +0,00% |
| 2013-11-26 | 10.775,469689 | +0,00% |
| 2013-11-25 | 10.775,096012 | +0,01% |
| 2013-11-22 | 10.773,649237 | +0,00% |
| 2013-11-21 | 10.773,162397 | +0,00% |
| 2013-11-20 | 10.772,962824 | +0,00% |
| 2013-11-19 | 10.772,767799 | +0,00% |
| 2013-11-18 | 10.772,564995 | +0,01% |
| 2013-11-15 | 10.771,502802 | -0,14% |
| 2013-11-06 | 10.786,573474 | +0,28% |
| 2013-10-31 | 10.756,634261 | +0,62% |
| 2013-10-22 | 10.690,816360 | +0,05% |
| 2013-10-16 | 10.685,623697 | +0,06% |
| 2013-10-09 | 10.679,573657 | +0,07% |
| 2013-09-30 | 10.671,802575 | +0,03% |
| 2013-09-25 | 10.668,513732 | +0,10% |
| 2013-09-16 | 10.658,294905 | +0,43% |
| 2013-09-11 | 10.612,474213 | +0,06% |
| 2013-09-04 | 10.606,084358 | +0,04% |
| 2013-08-30 | 10.601,554876 | -0,06% |
| 2013-08-21 | 10.608,160104 | +0,04% |
| 2013-08-16 | 10.603,488705 | -0,09% |
| 2013-08-07 | 10.613,282448 | +0,06% |
| 2013-07-31 | 10.606,761784 | -0,25% |
| 2013-07-24 | 10.633,826054 | +0,92% |
| 2013-07-16 | 10.536,818021 | +0,06% |
| 2013-07-10 | 10.530,479647 | +0,07% |
| 2013-07-03 | 10.523,315572 | +0,08% |
| 2013-06-28 | 10.515,007928 | +0,60% |
| 2013-06-19 | 10.452,342804 | +0,05% |
| 2013-06-14 | 10.446,956863 | -0,75% |
| 2013-06-05 | 10.525,664566 | +0,05% |
| 2013-05-31 | 10.520,835473 | -1,44% |
| 2013-05-22 | 10.674,173183 | +0,07% |
| 2013-05-16 | 10.666,911423 | +1,54% |
| 2013-05-08 | 10.505,001138 | +0,09% |
| 2013-04-30 | 10.496,029761 | +0,07% |
| 2013-04-24 | 10.488,272202 | +0,21% |
| 2013-04-16 | 10.466,419044 | +1,10% |
| 2013-04-10 | 10.352,144319 | +0,09% |
| 2013-04-03 | 10.342,897426 | +0,06% |
| 2013-03-29 | 10.336,757968 | +0,43% |
| 2013-03-20 | 10.292,869212 | +0,07% |
| 2013-03-14 | 10.285,407399 | +1,20% |
| 2013-03-06 | 10.163,409003 | +0,10% |
| 2013-02-28 | 10.153,335844 | +0,82% |
| 2013-02-20 | 10.071,007052 | +0,06% |
| 2013-02-15 | 10.065,216856 | +0,09% |
| 2013-02-06 | 10.055,892713 | +0,23% |
| 2013-01-31 | 10.033,227200 | +0,98% |
| 2013-01-23 | 9.936,072099 | +0,10% |
| 2013-01-16 | 9.926,038805 | +1,10% |
| 2013-01-09 | 9.817,927583 | +0,16% |
| 2013-01-02 | 9.802,541268 | +0,08% |
| 2012-12-28 | 9.795,116183 | -0,31% |
| 2012-12-19 | 9.825,186678 | +0,23% |
| 2012-12-18 | 9.802,830442 | +0,01% |
| 2012-12-17 | 9.801,481484 | +0,04% |
| 2012-12-14 | 9.797,323550 | +0,80% |
| 2012-12-13 | 9.719,479159 | +0,02% |
| 2012-12-12 | 9.717,586757 | +0,01% |
| 2012-12-11 | 9.716,187356 | +0,02% |
| 2012-12-10 | 9.713,983035 | +0,04% |
| 2012-12-07 | 9.709,774644 | +0,01% |
| 2012-12-06 | 9.708,375158 | +0,01% |
| 2012-12-05 | 9.706,965604 | +0,01% |
| 2012-12-04 | 9.706,391141 | +0,03% |
| 2012-12-03 | 9.703,341673 | +0,03% |
| 2012-11-30 | 9.699,968458 | +0,03% |
| 2012-11-29 | 9.696,969236 | +0,20% |
| 2012-11-28 | 9.677,931335 | +0,02% |
| 2012-11-27 | 9.676,379426 | +0,02% |
| 2012-11-26 | 9.674,837169 | +0,07% |
| 2012-11-23 | 9.667,663711 | +0,02% |
| 2012-11-22 | 9.666,111032 | +0,02% |
| 2012-11-21 | 9.663,700552 | +0,02% |
| 2012-11-20 | 9.661,936500 | +0,02% |
| 2012-11-19 | 9.660,395479 | -6,51% |
| 2012-11-16 | 10.333,131233 | +0,02% |
| 2012-11-15 | 10.331,247776 | +0,03% |
| 2012-11-14 | 10.328,076961 | +0,01% |
| 2012-11-13 | 10.326,616356 | +0,01% |
| 2012-11-12 | 10.325,155447 | +0,03% |
| 2012-11-10 | 10.322,243487 | +0,01% |
| 2012-11-09 | 10.320,792563 | +0,01% |
| 2012-11-08 | 10.319,341652 | +0,01% |
| 2012-11-07 | 10.317,880694 | +0,01% |
| 2012-11-06 | 10.316,429777 | +0,02% |
| 2012-11-05 | 10.314,093537 | +0,23% |
| 2012-10-31 | 10.290,047722 | -0,38% |
| 2012-10-30 | 10.329,163608 | +0,03% |
| 2012-10-29 | 10.326,314180 | +0,04% |
| 2012-10-27 | 10.322,627541 | +0,01% |
| 2012-10-26 | 10.321,126259 | +0,03% |
| 2012-10-25 | 10.317,934952 | +0,01% |
| 2012-10-24 | 10.317,198704 | +0,08% |
| 2012-10-19 | 10.309,321621 | +0,05% |
| 2012-10-18 | 10.304,178404 | +0,02% |
| 2012-10-17 | 10.302,183767 | +0,06% |
| 2012-10-16 | 10.296,314908 | -0,31% |
| 2012-10-15 | 10.328,034714 | +0,10% |
| 2012-10-12 | 10.318,066440 | +0,02% |
| 2012-10-11 | 10.315,840716 | +0,01% |
| 2012-10-10 | 10.315,154642 | +0,03% |
| 2012-10-09 | 10.312,053863 | +0,01% |
| 2012-10-08 | 10.310,804271 | +0,05% |
| 2012-10-05 | 10.305,677044 | +0,01% |
| 2012-10-04 | 10.304,215839 | +0,01% |
| 2012-10-03 | 10.302,835219 | +0,02% |
| 2012-10-02 | 10.301,213337 | +0,01% |
| 2012-10-01 | 10.300,356186 | +0,04% |
| 2012-09-28 | 10.296,074749 | +0,03% |
| 2012-09-27 | 10.292,883266 | +0,18% |
| 2012-09-26 | 10.274,569693 | +0,02% |
| 2012-09-25 | 10.272,615289 | +0,01% |
| 2012-09-24 | 10.271,676853 | +0,05% |
| 2012-09-21 | 10.266,306104 | +0,02% |
| 2012-09-20 | 10.263,938994 | +0,03% |
| 2012-09-19 | 10.261,229850 | +0,02% |
| 2012-09-18 | 10.259,536837 | +0,01% |
| 2012-09-17 | 10.258,246405 | +0,06% |
| 2012-09-14 | 10.252,252206 | +0,23% |
| 2012-09-13 | 10.229,139055 | +0,03% |
| 2012-09-12 | 10.226,117977 | +0,01% |
| 2012-09-11 | 10.224,716676 | +0,02% |
| 2012-09-10 | 10.222,641235 | +0,03% |
| 2012-09-07 | 10.219,281324 | +0,01% |
| 2012-09-06 | 10.218,040551 | +0,01% |
| 2012-09-05 | 10.217,111654 | +0,02% |
| 2012-09-04 | 10.215,418040 | +0,01% |
| 2012-09-03 | 10.214,227525 | +0,05% |
| 2012-08-31 | 10.209,560360 | -0,17% |
| 2012-08-30 | 10.226,440227 | +0,21% |
| 2012-08-29 | 10.205,379475 | +0,02% |
| 2012-08-28 | 10.203,806638 | +0,01% |
| 2012-08-27 | 10.203,179309 | +0,03% |
| 2012-08-24 | 10.199,746868 | +0,02% |
| 2012-08-23 | 10.197,398899 | +0,02% |
| 2012-08-22 | 10.195,433444 | +0,03% |
| 2012-08-21 | 10.192,160075 | +0,07% |
| 2012-08-17 | 10.185,133664 | +0,01% |
| 2012-08-16 | 10.183,923039 | +0,40% |
| 2012-08-15 | 10.143,493934 | -0,01% |
| 2012-08-14 | 10.144,305581 | +0,03% |
| 2012-08-13 | 10.141,605842 | +0,04% |
| 2012-08-10 | 10.138,003858 | +0,03% |
| 2012-08-09 | 10.135,434807 | -0,01% |
| 2012-08-08 | 10.135,984738 | +0,01% |
| 2012-08-07 | 10.134,633137 | +0,04% |
| 2012-08-06 | 10.130,433839 | +0,03% |
| 2012-08-03 | 10.127,172398 | +0,03% |
| 2012-08-02 | 10.123,667046 | +0,02% |
| 2012-08-01 | 10.121,460061 | +0,03% |
| 2012-07-31 | 10.118,709879 | +0,34% |
| 2012-07-30 | 10.084,427890 | +0,07% |
| 2012-07-27 | 10.077,001611 | +0,02% |
| 2012-07-26 | 10.075,035258 | -0,05% |
| 2012-07-25 | 10.079,646689 | +0,04% |
| 2012-07-24 | 10.075,605093 | -0,03% |
| 2012-07-23 | 10.078,134144 | +0,05% |
| 2012-07-20 | 10.072,978986 | +0,05% |
| 2012-07-19 | 10.068,196033 | +0,00% |
| 2012-07-18 | 10.067,749617 | +0,04% |
| 2012-07-17 | 10.063,681192 | +0,05% |
| 2012-07-16 | 10.059,029217 | +0,53% |
| 2012-07-13 | 10.006,468518 | +0,05% |
| 2012-07-12 | 10.001,575049 | +0,01% |
| 2012-07-11 | 10.000,444488 | +0,02% |
| 2012-07-10 | 9.998,287719 | +0,01% |
| 2012-07-09 | 9.997,700481 | +0,04% |
| 2012-07-06 | 9.993,784691 | -0,01% |
| 2012-07-05 | 9.994,887371 | +0,01% |
| 2012-07-04 | 9.993,454627 | -0,01% |
| 2012-07-03 | 9.994,235475 | +0,01% |
| 2012-07-02 | 9.993,557477 | +0,16% |
| 2012-06-29 | 9.977,729726 | +0,02% |
| 2012-06-28 | 9.975,572753 | +0,02% |
| 2012-06-27 | 9.973,828273 | +0,04% |
| 2012-06-26 | 9.969,347156 | -0,01% |
| 2012-06-25 | 9.970,198450 | +0,02% |
| 2012-06-22 | 9.968,103938 | +0,05% |
| 2012-06-21 | 9.962,807818 | +0,06% |
| 2012-06-20 | 9.957,179542 | +0,07% |
| 2012-06-19 | 9.949,901185 | +0,08% |
| 2012-06-18 | 9.941,848128 | +0,06% |
| 2012-06-15 | 9.936,261901 | +0,29% |
| 2012-06-14 | 9.907,291655 | +0,01% |
| 2012-06-13 | 9.906,200958 | +0,04% |
| 2012-06-12 | 9.902,654681 | +0,08% |
| 2012-06-11 | 9.894,429982 | +0,00% |
| 2012-06-08 | 9.894,234733 | +0,05% |
| 2012-06-07 | 9.889,219492 | +0,06% |
| 2012-06-06 | 9.883,449342 | +0,06% |
| 2012-06-05 | 9.877,608810 | -0,01% |
| 2012-06-04 | 9.878,811089 | +0,01% |
| 2012-06-01 | 9.877,407618 | -0,11% |
| 2012-05-31 | 9.888,298918 | +0,00% |
| 2012-05-30 | 9.888,243678 | +0,02% |
| 2012-05-29 | 9.886,387417 | +0,11% |
| 2012-05-25 | 9.875,953846 | -0,02% |
| 2012-05-24 | 9.877,518226 | -0,10% |
| 2012-05-23 | 9.886,980562 | +0,05% |
| 2012-05-22 | 9.882,357162 | +0,08% |
| 2012-05-21 | 9.874,071470 | -0,03% |
| 2012-05-18 | 9.877,435761 | +0,03% |
| 2012-05-17 | 9.874,341793 | -0,10% |
| 2012-05-16 | 9.884,045730 | +0,06% |
| 2012-05-15 | 9.878,175076 | -0,01% |
| 2012-05-14 | 9.879,296954 | +0,03% |
| 2012-05-11 | 9.876,515273 | +0,03% |
| 2012-05-10 | 9.873,391374 | -0,02% |
| 2012-05-09 | 9.875,438849 | +0,01% |
| 2012-05-08 | 9.874,065571 | +0,00% |
| 2012-05-07 | 9.873,657754 | +0,02% |
| 2012-05-04 | 9.871,609297 | +0,03% |
| 2012-05-03 | 9.869,058434 | +0,13% |
| 2012-05-02 | 9.856,073908 | +0,33% |
| 2012-04-27 | 9.823,900054 | +0,24% |
| 2012-04-26 | 9.799,898281 | +0,20% |
| 2012-04-25 | 9.779,930402 | -0,02% |
| 2012-04-24 | 9.781,533559 | 0,00% |
| 2012-04-23 | 9.781,939835 | +0,03% |
| 2012-04-21 | 9.778,789065 | +0,03% |
| 2012-04-20 | 9.775,915882 | +0,00% |
| 2012-04-19 | 9.775,668579 | +0,05% |
| 2012-04-18 | 9.770,782812 | +0,06% |
| 2012-04-17 | 9.764,508405 | -0,29% |
| 2012-04-16 | 9.792,854522 | +0,04% |
| 2012-04-13 | 9.788,791072 | +0,04% |
| 2012-04-12 | 9.784,468617 | -0,08% |
| 2012-04-11 | 9.791,827778 | 0,00% |
| 2012-04-10 | 9.791,902683 | +0,04% |
| 2012-04-06 | 9.787,826033 | -0,02% |
| 2012-04-05 | 9.789,963166 | +0,05% |
| 2012-04-04 | 9.785,037477 | +0,01% |
| 2012-04-03 | 9.783,743886 | +0,07% |
| 2012-04-02 | 9.776,473952 | -0,04% |
| 2012-03-30 | 9.780,843542 | -0,23% |
| 2012-03-29 | 9.803,032771 | +0,01% |
| 2012-03-28 | 9.801,829714 | +0,04% |
| 2012-03-27 | 9.797,829686 | +0,01% |
| 2012-03-26 | 9.797,049234 | +0,11% |
| 2012-03-23 | 9.786,075427 | -0,01% |
| 2012-03-22 | 9.787,266988 | -0,06% |
| 2012-03-21 | 9.793,267843 | +0,04% |
| 2012-03-20 | 9.789,469048 | -0,03% |
| 2012-03-19 | 9.792,733196 | +0,37% |
| 2012-03-14 | 9.756,423997 | -0,02% |
| 2012-03-13 | 9.758,219244 | +0,02% |
| 2012-03-12 | 9.755,839147 | +0,09% |
| 2012-03-09 | 9.747,109195 | +0,03% |
| 2012-03-08 | 9.743,924184 | +0,01% |
| 2012-03-07 | 9.742,922481 | -0,05% |
| 2012-03-06 | 9.747,947113 | -0,10% |
| 2012-03-05 | 9.757,982208 | +0,20% |
| 2012-03-02 | 9.738,606612 | +0,01% |
| 2012-03-01 | 9.737,242364 | +0,16% |
| 2012-02-29 | 9.721,641560 | +0,16% |
| 2012-02-28 | 9.706,233136 | -0,09% |
| 2012-02-27 | 9.715,443180 | -0,02% |
| 2012-02-24 | 9.716,924354 | -0,02% |
| 2012-02-23 | 9.718,417221 | -0,05% |
| 2012-02-22 | 9.723,571347 | +0,08% |
| 2012-02-21 | 9.715,333746 | +0,09% |
| 2012-02-20 | 9.706,894706 | +0,18% |
| 2012-02-17 | 9.689,304013 | +0,00% |
| 2012-02-16 | 9.689,236471 | +0,35% |
| 2012-02-15 | 9.655,223555 | -0,06% |
| 2012-02-14 | 9.661,425240 | +0,00% |
| 2012-02-13 | 9.661,358787 | +0,05% |
| 2012-02-10 | 9.656,682153 | -0,03% |
| 2012-02-09 | 9.659,794972 | +0,20% |
| 2012-02-08 | 9.640,863863 | +0,08% |
| 2012-02-07 | 9.633,070135 | -0,03% |
| 2012-02-06 | 9.635,750097 | +0,13% |
| 2012-02-03 | 9.623,697754 | +0,08% |
| 2012-02-02 | 9.616,105188 | -0,06% |
| 2012-02-01 | 9.622,306457 | +0,03% |
| 2012-01-31 | 9.619,412416 | -0,02% |
| 2012-01-30 | 9.621,508702 | -0,05% |
| 2012-01-27 | 9.625,986787 | +0,09% |
| 2012-01-26 | 9.617,458655 | +0,35% |
| 2012-01-25 | 9.584,180114 | +0,11% |
| 2012-01-24 | 9.573,951741 | +0,04% |
| 2012-01-23 | 9.570,112290 | -0,01% |
| 2012-01-20 | 9.570,828372 | +0,16% |
| 2012-01-19 | 9.555,358158 | +0,23% |
| 2012-01-18 | 9.533,368311 | -0,05% |
| 2012-01-17 | 9.538,161333 | -0,56% |
| 2012-01-16 | 9.591,449271 | -0,03% |
| 2012-01-13 | 9.594,288199 | +0,01% |
| 2012-01-12 | 9.592,994234 | +0,29% |
| 2012-01-11 | 9.565,641743 | -0,12% |
| 2012-01-10 | 9.576,722986 | +0,05% |
| 2012-01-09 | 9.572,219428 | +0,61% |
| 2012-01-06 | 9.514,559307 | -0,52% |
| 2012-01-05 | 9.564,083998 | -0,39% |
| 2012-01-04 | 9.601,796873 | -0,22% |
| 2012-01-03 | 9.623,024638 | +0,10% |
| 2012-01-02 | 9.613,555760 | -0,10% |
| 2011-12-30 | 9.622,818473 | +0,02% |
| 2011-12-29 | 9.620,815102 | +0,02% |
| 2011-12-28 | 9.619,194140 | +0,02% |
| 2011-12-27 | 9.616,878963 | +0,09% |
| 2011-12-23 | 9.607,899468 | -0,17% |
| 2011-12-22 | 9.623,965957 | +0,11% |
| 2011-12-21 | 9.613,068559 | +0,01% |
| 2011-12-20 | 9.612,497834 | -0,08% |
| 2011-12-19 | 9.619,825030 | +0,09% |
| 2011-12-16 | 9.611,361839 | +0,29% |
| 2011-12-15 | 9.583,354293 | +0,02% |
| 2011-12-14 | 9.581,777103 | -0,02% |
| 2011-12-13 | 9.584,043306 | +0,17% |
| 2011-12-12 | 9.567,998142 | -0,28% |
| 2011-12-09 | 9.594,959435 | -0,13% |
| 2011-12-08 | 9.607,830160 | +0,04% |
| 2011-12-07 | 9.603,747787 | +0,21% |
| 2011-12-06 | 9.583,687932 | +0,16% |
| 2011-12-05 | 9.568,527857 | +0,16% |
| 2011-12-02 | 9.553,392286 | +0,30% |
| 2011-12-01 | 9.525,152628 | -0,09% |
| 2011-11-30 | 9.533,586164 | -1,11% |
| 2011-11-29 | 9.640,541897 | +0,19% |
| 2011-11-28 | 9.622,366510 | -0,61% |
| 2011-11-25 | 9.681,491595 | -0,17% |
| 2011-11-24 | 9.698,248589 | -0,10% |
| 2011-11-23 | 9.707,932423 | +0,00% |
| 2011-11-22 | 9.707,615614 | +0,08% |
| 2011-11-21 | 9.699,984491 | +0,53% |
| 2011-11-18 | 9.648,506900 | -0,06% |
| 2011-11-17 | 9.654,166378 | +0,04% |
| 2011-11-16 | 9.650,196994 | -0,16% |
| 2011-11-15 | 9.665,927491 | -0,17% |
| 2011-11-14 | 9.682,784903 | -1,22% |
| 2011-11-11 | 9.802,057162 | +0,01% |
| 2011-11-10 | 9.800,648392 | +0,01% |
| 2011-11-09 | 9.799,242660 | +0,01% |
| 2011-11-08 | 9.797,862380 | +0,01% |
| 2011-11-07 | 9.796,479174 | +0,04% |
| 2011-11-04 | 9.792,319925 | -2,69% |
| 2011-11-03 | 10.062,690363 | +0,01% |
| 2011-11-02 | 10.061,183265 | +0,06% |
| 2011-10-28 | 10.055,533355 | +0,01% |
| 2011-10-27 | 10.054,409941 | +0,01% |
| 2011-10-26 | 10.053,285452 | +0,01% |
| 2011-10-25 | 10.052,163814 | +0,01% |
| 2011-10-24 | 10.051,034777 | +0,03% |
| 2011-10-21 | 10.047,645073 | +0,01% |
| 2011-10-20 | 10.046,517570 | +0,01% |
| 2011-10-19 | 10.045,391573 | +0,01% |
| 2011-10-18 | 10.044,269419 | +0,01% |
| 2011-10-17 | 10.043,145851 | +0,03% |
| 2011-10-14 | 10.039,754462 | +0,01% |
| 2011-10-13 | 10.038,631565 | +0,01% |
| 2011-10-12 | 10.037,505148 | +0,01% |
| 2011-10-11 | 10.036,376509 | +0,01% |
| 2011-10-10 | 10.035,256492 | +0,03% |
| 2011-10-07 | 10.031,888841 | +0,01% |
| 2011-10-06 | 10.030,769897 | +0,01% |
| 2011-10-05 | 10.029,647263 | +0,01% |
| 2011-10-04 | 10.028,516330 | +0,01% |
| 2011-10-03 | 10.027,380776 | +0,03% |
| 2011-09-30 | 10.024,028934 | +0,01% |
| 2011-09-29 | 10.022,909578 | +0,01% |
| 2011-09-28 | 10.021,780037 | +0,01% |
| 2011-09-27 | 10.020,659116 | +0,01% |
| 2011-09-26 | 10.019,552060 | +0,03% |
| 2011-09-23 | 10.016,180700 | +0,01% |
| 2011-09-22 | 10.015,052988 | +0,01% |
| 2011-09-21 | 10.013,900304 | +0,01% |
| 2011-09-20 | 10.012,757155 | +0,01% |
| 2011-09-19 | 10.011,600730 | +0,03% |
| 2011-09-16 | 10.008,170469 | +0,01% |
| 2011-09-15 | 10.006,959836 | +0,01% |
| 2011-09-14 | 10.005,760366 | +0,01% |
| 2011-09-13 | 10.004,567059 | +0,01% |
| 2011-09-12 | 10.003,461144 | +0,02% |
| 2011-09-08 | 10.001,384885 | +0,00% |
| 2011-09-07 | 10.001,328110 | +0,00% |
| 2011-09-06 | 10.001,271331 | +0,00% |
| 2011-09-05 | 10.001,214556 | +0,00% |
| 2011-09-02 | 10.001,044224 | +0,00% |
| 2011-09-01 | 10.000,987450 | +0,00% |
| 2011-08-31 | 10.000,930671 | +0,02% |
| 2011-08-30 | 9.998,917318 | +0,02% |
| 2011-08-29 | 9.997,058015 | +0,06% |
| 2011-08-26 | 9.991,480093 | +0,02% |
| 2011-08-25 | 9.989,620794 | +0,02% |
| 2011-08-24 | 9.987,761482 | +0,02% |
| 2011-08-23 | 9.985,902179 | +0,02% |
| 2011-08-22 | 9.984,042872 | +0,06% |
| 2011-08-19 | 9.978,464950 | +0,02% |
| 2011-08-18 | 9.976,605650 | +0,02% |
| 2011-08-17 | 9.974,746339 | +0,02% |
| 2011-08-16 | 9.972,887032 | +0,02% |
| 2011-08-15 | 9.971,027725 | +0,06% |
| 2011-08-12 | 9.965,449803 | +0,02% |
| 2011-08-11 | 9.963,590507 | +0,02% |
| 2011-08-10 | 9.961,731196 | +0,02% |
| 2011-08-09 | 9.959,871892 | +0,02% |
| 2011-08-08 | 9.958,012581 | +0,06% |
| 2011-08-05 | 9.952,434659 | +0,02% |
| 2011-08-04 | 9.950,575360 | +0,02% |
| 2011-08-03 | 9.948,716049 | +0,02% |
| 2011-08-02 | 9.946,856749 | +0,02% |
| 2011-08-01 | 9.944,997438 | +0,06% |
| 2011-07-29 | 9.939,419516 | +0,02% |
| 2011-07-28 | 9.937,560213 | +0,02% |
| 2011-07-27 | 9.935,700909 | +0,02% |
| 2011-07-26 | 9.933,841602 | +0,02% |
| 2011-07-25 | 9.931,982295 | +0,06% |
| 2011-07-22 | 9.926,404373 | +0,02% |
| 2011-07-21 | 9.924,545066 | +0,02% |
| 2011-07-20 | 9.922,685766 | +0,02% |
| 2011-07-19 | 9.920,826459 | +0,02% |
| 2011-07-18 | 9.918,967151 | +0,06% |
| 2011-07-15 | 9.913,389226 | +0,02% |
| 2011-07-14 | 9.911,529918 | +0,02% |
| 2011-07-13 | 9.909,670615 | +0,02% |
| 2011-07-12 | 9.907,811312 | +0,02% |
| 2011-07-11 | 9.905,952008 | +0,06% |
| 2011-07-08 | 9.900,374086 | +0,02% |
| 2011-07-07 | 9.898,514779 | +0,02% |
| 2011-07-06 | 9.896,655472 | +0,02% |
| 2011-07-05 | 9.894,796164 | +0,02% |
| 2011-07-04 | 9.892,936861 | +0,06% |
| 2011-07-01 | 9.887,358943 | +0,02% |
| 2011-06-30 | 9.885,499636 | +0,02% |
| 2011-06-29 | 9.883,640328 | +0,02% |
| 2011-06-28 | 9.881,781025 | +0,02% |
| 2011-06-27 | 9.879,921718 | +0,06% |
| 2011-06-24 | 9.874,343796 | +0,02% |
| 2011-06-23 | 9.872,484488 | +0,02% |
| 2011-06-22 | 9.870,625185 | +0,02% |
| 2011-06-21 | 9.868,765878 | +0,02% |
| 2011-06-20 | 9.866,906570 | +0,06% |
| 2011-06-17 | 9.861,328652 | +0,02% |
| 2011-06-16 | 9.859,469345 | +0,02% |
| 2011-06-15 | 9.857,610042 | +0,02% |
| 2011-06-14 | 9.855,750734 | +0,08% |
| 2011-06-10 | 9.848,313509 | +0,02% |
| 2011-06-09 | 9.846,454202 | +0,02% |
| 2011-06-08 | 9.844,594898 | +0,02% |
| 2011-06-07 | 9.842,735591 | +0,02% |
| 2011-06-06 | 9.840,876284 | +0,06% |
| 2011-06-03 | 9.835,298366 | +0,02% |
| 2011-06-02 | 9.833,439055 | +0,02% |
| 2011-06-01 | 9.831,579751 | +0,02% |
| 2011-05-31 | 9.829,720444 | +0,02% |
| 2011-05-30 | 9.827,861141 | +0,06% |
| 2011-05-27 | 9.822,283219 | +0,02% |
| 2011-05-26 | 9.820,423911 | +0,02% |
| 2011-05-25 | 9.818,564608 | +0,02% |
| 2011-05-24 | 9.816,705301 | +0,02% |
| 2011-05-23 | 9.814,845993 | +0,06% |
| 2011-05-20 | 9.809,268068 | +0,02% |
| 2011-05-19 | 9.807,408764 | +0,02% |
| 2011-05-18 | 9.805,549461 | +0,02% |
| 2011-05-17 | 9.803,690154 | +0,02% |
| 2011-05-16 | 9.801,830850 | +0,06% |
| 2011-05-13 | 9.796,252924 | +0,02% |
| 2011-05-12 | 9.794,393617 | +0,02% |
| 2011-05-11 | 9.792,534314 | +0,02% |
| 2011-05-10 | 9.790,675006 | +0,02% |
| 2011-05-09 | 9.788,815703 | +0,06% |
| 2011-05-06 | 9.783,237781 | +0,02% |
| 2011-05-05 | 9.781,378478 | +0,02% |
| 2011-05-04 | 9.779,519167 | +0,02% |
| 2011-05-03 | 9.777,659867 | +0,02% |
| 2011-05-02 | 9.775,800560 | +0,06% |
| 2011-04-29 | 9.770,222634 | +0,02% |
| 2011-04-28 | 9.768,363331 | +0,02% |
| 2011-04-27 | 9.766,504023 | +0,02% |
| 2011-04-26 | 9.764,644720 | +0,08% |
| 2011-04-22 | 9.757,207491 | +0,02% |
| 2011-04-21 | 9.755,348187 | +0,02% |
| 2011-04-20 | 9.753,488876 | -0,24% |
| 2011-04-19 | 9.776,629577 | +0,02% |
| 2011-04-18 | 9.774,770265 | +0,31% |
| 2011-04-15 | 9.744,192351 | +0,02% |
| 2011-04-14 | 9.742,333044 | +0,02% |
| 2011-04-13 | 9.740,473733 | +0,02% |
| 2011-04-12 | 9.738,614433 | +0,02% |
| 2011-04-11 | 9.736,755122 | +0,06% |
| 2011-04-08 | 9.731,177204 | +0,02% |
| 2011-04-07 | 9.729,317897 | +0,02% |
| 2011-04-06 | 9.727,458593 | +0,02% |
| 2011-04-05 | 9.725,599290 | +0,02% |
| 2011-04-04 | 9.723,739979 | +0,06% |
| 2011-04-01 | 9.718,162061 | +0,02% |
| 2011-03-31 | 9.716,302753 | +0,02% |
| 2011-03-30 | 9.714,443446 | +0,02% |
| 2011-03-29 | 9.712,584139 | +0,02% |
| 2011-03-28 | 9.710,724835 | +0,06% |
| 2011-03-25 | 9.705,146917 | +0,02% |
| 2011-03-24 | 9.703,287610 | +0,02% |
| 2011-03-23 | 9.701,428303 | +0,02% |
| 2011-03-22 | 9.699,568996 | +0,02% |
| 2011-03-21 | 9.697,709692 | +0,04% |
| 2011-03-19 | 9.693,991078 | -0,25% |
| 2011-03-18 | 9.718,131770 | +0,02% |
| 2011-03-17 | 9.716,272463 | +0,02% |
| 2011-03-16 | 9.714,413156 | +0,10% |
| 2011-03-11 | 9.705,116627 | +0,02% |
| 2011-03-10 | 9.703,257324 | +0,02% |
| 2011-03-09 | 9.701,398012 | +0,02% |
| 2011-03-08 | 9.699,538705 | +0,02% |
| 2011-03-07 | 9.697,679402 | +0,06% |
| 2011-03-04 | 9.692,101484 | +0,02% |
| 2011-03-03 | 9.690,242176 | +0,01% |
| 2011-03-02 | 9.689,382873 | +0,02% |
| 2011-03-01 | 9.687,523566 | +0,02% |
| 2011-02-28 | 9.685,664258 | +0,06% |
| 2011-02-25 | 9.680,086337 | +0,02% |
| 2011-02-24 | 9.678,227029 | +0,02% |
| 2011-02-23 | 9.676,367722 | +0,02% |
| 2011-02-22 | 9.674,508422 | +0,02% |
| 2011-02-21 | 9.672,649115 | +0,06% |
| 2011-02-18 | 9.667,071197 | +0,03% |
| 2011-02-17 | 9.664,211886 | +0,02% |
| 2011-02-16 | 9.662,352579 | +0,02% |
| 2011-02-15 | 9.660,493271 | +0,02% |
| 2011-02-14 | 9.658,633972 | +0,06% |
| 2011-02-11 | 9.653,056054 | +0,02% |
| 2011-02-10 | 9.651,196743 | +0,02% |
| 2011-02-09 | 9.649,337439 | +0,02% |
| 2011-02-08 | 9.647,478128 | +0,02% |
| 2011-02-07 | 9.645,618825 | +0,06% |
| 2011-02-04 | 9.640,040907 | +0,02% |
| 2011-02-03 | 9.638,181595 | -0,02% |
| 2011-02-02 | 9.640,322292 | +0,02% |
| 2011-02-01 | 9.638,462985 | +0,02% |
| 2011-01-31 | 9.636,603685 | +0,06% |
| 2011-01-28 | 9.631,025763 | +0,02% |
| 2011-01-27 | 9.629,166452 | +0,02% |
| 2011-01-26 | 9.627,307149 | +0,02% |
| 2011-01-25 | 9.625,447838 | +0,02% |
| 2011-01-24 | 9.623,588534 | +0,06% |
| 2011-01-21 | 9.618,010620 | +0,02% |
| 2011-01-20 | 9.616,151309 | +0,02% |
| 2011-01-19 | 9.614,292005 | +0,01% |
| 2011-01-18 | 9.613,432694 | +0,02% |
| 2011-01-17 | 9.611,573391 | +0,06% |
| 2011-01-14 | 9.605,995473 | +0,02% |
| 2011-01-13 | 9.604,136169 | +0,02% |
| 2011-01-12 | 9.602,276858 | +0,02% |
| 2011-01-11 | 9.600,417547 | +0,02% |
| 2011-01-10 | 9.598,558248 | +0,06% |
| 2011-01-07 | 9.592,980326 | +0,02% |
| 2011-01-06 | 9.591,121026 | +0,02% |
| 2011-01-05 | 9.589,261715 | +0,02% |
| 2011-01-04 | 9.587,402408 | +0,03% |
| 2011-01-03 | 9.584,543100 | +0,06% |
| 2010-12-31 | 9.578,965179 | +0,02% |
| 2010-12-30 | 9.577,105879 | +0,02% |
| 2010-12-29 | 9.575,246572 | +0,02% |
| 2010-12-28 | 9.573,387268 | +0,02% |
| 2010-12-27 | 9.571,527957 | +0,08% |
| 2010-12-23 | 9.564,090732 | +0,02% |
| 2010-12-22 | 9.562,231425 | +0,02% |
| 2010-12-21 | 9.560,372121 | +0,04% |
| 2010-12-20 | 9.556,512814 | +0,06% |
| 2010-12-17 | 9.550,934896 | +0,02% |
| 2010-12-16 | 9.549,075589 | +0,02% |
| 2010-12-15 | 9.547,216277 | +0,02% |
| 2010-12-14 | 9.545,356978 | +0,02% |
| 2010-12-13 | 9.543,497667 | +0,04% |
| 2010-12-11 | 9.539,779056 | +0,02% |
| 2010-12-10 | 9.537,919749 | +0,02% |
| 2010-12-09 | 9.536,060445 | +0,02% |
| 2010-12-08 | 9.534,201138 | +0,02% |
| 2010-12-07 | 9.532,341831 | +0,02% |
| 2010-12-06 | 9.530,482523 | -0,03% |
| 2010-12-03 | 9.532,904605 | +0,02% |
| 2010-12-02 | 9.531,045298 | +0,02% |
| 2010-12-01 | 9.529,185991 | +0,02% |
| 2010-11-30 | 9.527,326684 | +0,02% |
| 2010-11-29 | 9.525,467376 | +0,06% |
| 2010-11-26 | 9.519,889462 | +0,02% |
| 2010-11-25 | 9.518,030155 | +0,02% |
| 2010-11-24 | 9.516,170848 | +0,02% |
| 2010-11-23 | 9.514,311540 | +0,02% |
| 2010-11-22 | 9.512,452233 | +0,06% |
| 2010-11-19 | 9.506,874319 | -0,01% |
| 2010-11-18 | 9.508,015012 | +0,02% |
| 2010-11-17 | 9.506,155704 | +0,02% |
| 2010-11-16 | 9.504,296397 | +0,02% |
| 2010-11-15 | 9.502,437090 | +0,06% |
| 2010-11-12 | 9.496,859176 | +0,02% |
| 2010-11-11 | 9.494,999868 | +0,02% |
| 2010-11-10 | 9.493,140557 | +0,02% |
| 2010-11-09 | 9.491,281254 | +0,02% |
| 2010-11-08 | 9.489,421942 | +0,06% |
| 2010-11-05 | 9.483,844032 | +0,02% |
| 2010-11-04 | 9.481,984725 | +0,02% |
| 2010-11-03 | 9.480,125418 | -0,09% |
| 2010-11-02 | 9.488,266110 | +0,08% |
| 2010-10-29 | 9.480,828881 | +0,02% |
| 2010-10-28 | 9.478,969578 | +0,02% |
| 2010-10-27 | 9.477,110274 | +0,02% |
| 2010-10-26 | 9.475,250967 | +0,02% |
| 2010-10-25 | 9.473,391656 | +0,06% |
| 2010-10-22 | 9.467,813742 | +0,02% |
| 2010-10-21 | 9.465,954431 | +0,02% |
| 2010-10-20 | 9.464,095127 | +0,04% |
| 2010-10-19 | 9.460,235820 | +0,02% |
| 2010-10-18 | 9.458,376513 | +0,06% |
| 2010-10-15 | 9.452,798595 | +0,02% |
| 2010-10-14 | 9.450,939283 | +0,02% |
| 2010-10-13 | 9.449,079984 | +0,02% |
| 2010-10-12 | 9.447,220673 | +0,02% |
| 2010-10-11 | 9.445,361365 | +0,06% |
| 2010-10-08 | 9.439,783447 | +0,02% |
| 2010-10-07 | 9.437,924136 | +0,02% |
| 2010-10-06 | 9.436,064837 | +0,02% |
| 2010-10-05 | 9.434,205529 | +0,03% |
| 2010-10-04 | 9.431,346226 | +0,06% |
| 2010-10-01 | 9.425,768304 | +0,02% |
| 2010-09-30 | 9.423,908993 | +0,02% |
| 2010-09-29 | 9.422,049690 | +0,02% |
| 2010-09-28 | 9.420,190378 | +0,02% |
| 2010-09-27 | 9.418,331079 | +0,06% |
| 2010-09-24 | 9.412,753161 | +0,02% |
| 2010-09-23 | 9.410,893850 | +0,02% |
| 2010-09-22 | 9.409,034546 | +0,02% |
| 2010-09-21 | 9.407,175235 | +0,13% |
| 2010-09-20 | 9.395,315932 | +0,06% |
| 2010-09-17 | 9.389,738014 | +0,02% |
| 2010-09-16 | 9.387,878710 | +0,02% |
| 2010-09-15 | 9.386,019399 | +0,02% |
| 2010-09-14 | 9.384,160096 | +0,02% |
| 2010-09-13 | 9.382,300788 | +0,06% |
| 2010-09-10 | 9.376,722870 | +0,02% |
| 2010-09-09 | 9.374,863567 | +0,02% |
| 2010-09-08 | 9.373,004256 | +0,02% |
| 2010-09-07 | 9.371,144948 | +0,02% |
| 2010-09-06 | 9.369,285641 | +0,06% |
| 2010-09-03 | 9.363,707727 | +0,02% |
| 2010-09-02 | 9.361,848424 | -0,08% |
| 2010-09-01 | 9.368,989112 | -1,35% |
| 2010-08-31 | 9.497,397702 | -0,03% |
| 2010-08-30 | 9.500,454962 | 0,00% |
| 2010-08-27 | 9.500,596755 | -0,01% |
| 2010-08-26 | 9.501,864017 | -0,08% |
| 2010-08-25 | 9.509,911276 | -0,08% |
| 2010-08-24 | 9.517,558546 | +0,05% |
| 2010-08-23 | 9.513,015806 | -0,10% |
| 2010-08-19 | 9.522,474861 | -0,04% |
| 2010-08-18 | 9.526,302126 | +0,10% |
| 2010-08-17 | 9.516,499388 | +0,09% |
| 2010-08-16 | 9.508,226646 | +0,06% |
| 2010-08-13 | 9.502,218440 | +0,00% |
| 2010-08-12 | 9.501,765699 | +0,03% |
| 2010-08-11 | 9.498,512969 | +0,01% |
| 2010-08-10 | 9.497,180231 | -0,02% |
| 2010-08-09 | 9.499,357493 | +0,10% |
| 2010-08-06 | 9.489,429280 | +0,06% |
| 2010-08-05 | 9.483,526542 | +0,08% |
| 2010-08-04 | 9.475,903807 | +0,00% |
| 2010-08-03 | 9.475,531070 | -0,05% |
| 2010-08-02 | 9.479,878338 | +0,11% |
| 2010-07-30 | 9.469,720126 | +0,04% |
| 2010-07-29 | 9.466,007384 | +0,04% |
| 2010-07-28 | 9.461,984647 | +0,01% |
| 2010-07-27 | 9.461,091914 | +0,05% |
| 2010-07-26 | 9.456,479178 | +0,06% |
| 2010-07-23 | 9.450,770967 | -0,22% |
| 2010-07-22 | 9.471,848230 | +0,15% |
| 2010-07-21 | 9.458,025492 | +0,10% |
| 2010-07-20 | 9.448,992752 | -0,01% |
| 2010-07-19 | 9.450,000019 | -0,28% |
| 2010-07-16 | 9.476,271808 | +0,00% |
| 2010-07-15 | 9.476,089073 | +0,01% |
| 2010-07-14 | 9.474,896334 | +0,01% |
| 2010-07-13 | 9.474,023597 | -0,01% |
| 2010-07-12 | 9.474,620860 | +0,07% |
| 2010-07-09 | 9.467,822653 | -0,04% |
| 2010-07-08 | 9.472,009915 | +0,02% |
| 2010-07-07 | 9.470,197177 | +0,07% |
| 2010-07-06 | 9.463,554441 | -0,01% |
| 2010-07-05 | 9.464,191700 | -0,30% |
| 2010-07-02 | 9.492,213491 | +0,07% |
| 2010-07-01 | 9.485,690758 | -0,06% |
| 2010-06-30 | 9.491,028023 | +0,06% |
| 2010-06-29 | 9.485,415284 | -0,04% |
| 2010-06-28 | 9.488,822548 | -0,08% |
| 2010-06-25 | 9.496,494341 | +0,03% |
| 2010-06-24 | 9.493,671599 | -0,07% |
| 2010-06-23 | 9.499,858865 | -0,05% |
| 2010-06-22 | 9.504,476124 | -0,02% |
| 2010-06-21 | 9.505,953388 | +0,23% |
| 2010-06-18 | 9.483,715184 | +0,04% |
| 2010-06-17 | 9.480,322443 | 0,00% |
| 2010-06-16 | 9.480,789707 | -0,02% |
| 2010-06-15 | 9.482,556969 | +0,02% |
| 2010-06-14 | 9.480,984233 | +0,13% |
| 2010-06-11 | 9.468,896020 | -0,07% |
| 2010-06-10 | 9.475,283285 | +0,10% |
| 2010-06-09 | 9.466,200553 | +0,02% |
| 2010-06-08 | 9.464,587809 | -0,61% |
| 2010-06-07 | 9.522,215076 | -0,02% |
| 2010-06-04 | 9.524,436861 | -0,15% |
| 2010-06-03 | 9.538,384121 | -0,12% |
| 2010-06-02 | 9.550,171390 | +0,01% |
| 2010-06-01 | 9.549,318653 | -0,09% |
| 2010-05-31 | 9.557,855916 | +0,01% |
| 2010-05-28 | 9.556,927706 | -0,19% |
| 2010-05-27 | 9.575,104972 | +0,08% |
| 2010-05-26 | 9.567,782230 | +0,08% |
| 2010-05-25 | 9.560,049496 | +0,07% |
| 2010-05-21 | 9.553,588546 | +0,10% |
| 2010-05-20 | 9.544,065813 | -0,06% |
| 2010-05-19 | 9.549,503074 | -0,08% |
| 2010-05-18 | 9.556,850342 | +0,01% |
| 2010-05-17 | 9.555,857606 | +0,06% |
| 2010-05-14 | 9.549,829389 | -0,12% |
| 2010-05-13 | 9.561,246657 | +0,02% |
| 2010-05-12 | 9.559,013915 | +0,16% |
| 2010-05-11 | 9.543,921183 | -0,06% |
| 2010-05-10 | 9.550,048445 | +0,34% |
| 2010-05-07 | 9.517,950233 | +0,08% |
| 2010-05-06 | 9.510,497500 | -0,12% |
| 2010-05-05 | 9.521,814757 | -0,71% |
| 2010-05-04 | 9.590,112026 | -0,24% |
| 2010-05-03 | 9.612,999283 | +0,02% |
| 2010-04-30 | 9.611,031077 | -0,07% |
| 2010-04-29 | 9.617,728339 | +0,19% |
| 2010-04-28 | 9.599,695603 | -0,03% |
| 2010-04-27 | 9.602,132867 | -0,20% |
| 2010-04-26 | 9.620,940128 | +0,11% |
| 2010-04-23 | 9.610,271920 | +0,08% |
| 2010-04-22 | 9.602,349183 | -0,02% |
| 2010-04-21 | 9.604,196444 | +0,33% |
| 2010-04-20 | 9.572,193708 | +0,05% |
| 2010-04-19 | 9.567,850966 | +0,01% |
| 2010-04-16 | 9.566,832765 | -0,04% |
| 2010-04-15 | 9.570,240025 | +0,01% |
| 2010-04-14 | 9.568,927287 | +0,07% |
| 2010-04-13 | 9.561,864551 | +0,12% |
| 2010-04-12 | 9.550,371815 | +0,18% |
| 2010-04-09 | 9.533,563608 | +0,09% |
| 2010-04-08 | 9.524,780866 | +0,13% |
| 2010-04-07 | 9.512,298129 | -0,06% |
| 2010-04-06 | 9.518,455396 | +0,01% |
| 2010-04-02 | 9.517,204448 | +0,03% |
| 2010-04-01 | 9.514,761715 | +0,02% |
| 2010-03-31 | 9.513,158972 | +0,06% |
| 2010-03-30 | 9.507,436233 | -0,01% |
| 2010-03-29 | 9.508,403497 | +0,17% |
| 2010-03-26 | 9.492,685289 | +0,09% |
| 2010-03-25 | 9.484,232552 | +0,03% |
| 2010-03-24 | 9.481,749820 | +0,09% |
| 2010-03-23 | 9.472,867082 | +0,06% |
| 2010-03-22 | 9.467,574341 | +0,03% |
| 2010-03-19 | 9.464,556131 | +0,46% |
| 2010-03-18 | 9.421,083391 | +0,05% |
| 2010-03-17 | 9.416,130654 | +0,11% |
| 2010-03-16 | 9.405,357927 | +0,09% |
| 2010-03-12 | 9.396,446969 | +0,12% |
| 2010-03-11 | 9.385,414233 | +0,16% |
| 2010-03-10 | 9.370,191495 | +0,09% |
| 2010-03-09 | 9.362,038763 | -0,04% |
| 2010-03-08 | 9.365,886024 | +0,07% |
| 2010-03-05 | 9.359,577817 | +0,02% |
| 2010-03-04 | 9.357,795075 | 0,00% |
| 2010-03-03 | 9.357,952338 | 0,00% |
| 2010-03-02 | 9.357,969601 | +0,08% |
| 2010-03-01 | 9.350,096867 | +0,10% |
| 2010-02-26 | 9.340,788657 | +0,11% |
| 2010-02-25 | 9.330,605914 | +0,02% |
| 2010-02-24 | 9.328,553182 | +0,01% |
| 2010-02-23 | 9.327,920442 | +0,02% |
| 2010-02-22 | 9.325,637708 | +0,09% |
| 2010-02-19 | 9.316,809501 | -0,47% |
| 2010-02-18 | 9.360,596759 | +0,03% |
| 2010-02-17 | 9.357,964027 | +0,07% |
| 2010-02-16 | 9.351,501283 | +0,07% |
| 2010-02-15 | 9.344,578550 | +0,05% |
| 2010-02-12 | 9.340,290343 | -0,06% |
| 2010-02-11 | 9.345,707603 | +0,04% |
| 2010-02-10 | 9.341,974868 | -0,01% |
| 2010-02-09 | 9.343,122127 | +0,08% |
| 2010-02-08 | 9.336,069395 | +0,11% |
| 2010-02-05 | 9.325,861183 | -0,03% |
| 2010-02-04 | 9.329,038442 | -0,03% |
| 2010-02-03 | 9.332,185708 | -1,23% |
| 2010-02-02 | 9.448,592968 | +0,04% |
| 2010-02-01 | 9.444,780238 | +0,05% |
| 2010-01-29 | 9.440,112026 | +0,05% |
| 2010-01-28 | 9.435,109294 | +0,05% |
| 2010-01-27 | 9.430,346552 | -0,05% |
| 2010-01-26 | 9.435,523810 | +0,10% |
| 2010-01-25 | 9.425,951078 | +0,12% |
| 2010-01-22 | 9.415,092864 | +0,03% |
| 2010-01-21 | 9.411,830137 | +0,02% |
| 2010-01-20 | 9.409,777397 | -0,11% |
| 2010-01-19 | 9.420,424659 | +0,02% |
| 2010-01-18 | 9.418,331920 | +0,11% |
| 2010-01-15 | 9.408,083705 | +0,06% |
| 2010-01-14 | 9.402,490973 | -0,02% |
| 2010-01-13 | 9.404,818234 | +0,07% |
| 2010-01-12 | 9.397,955504 | -0,03% |
| 2010-01-11 | 9.400,802761 | +0,06% |
| 2010-01-08 | 9.395,424555 | +0,14% |
| 2010-01-07 | 9.382,391815 | 0,00% |
| 2010-01-06 | 9.382,669076 | +0,11% |
| 2010-01-05 | 9.372,696347 | +0,02% |
| 2010-01-04 | 9.371,113604 | +0,35% |
| 2009-12-31 | 9.338,302660 | +0,03% |
| 2009-12-30 | 9.335,779924 | +0,00% |
| 2009-12-29 | 9.335,697188 | +0,06% |
| 2009-12-28 | 9.330,374447 | +0,03% |
| 2009-12-23 | 9.327,120763 | +0,03% |
| 2009-12-22 | 9.324,188026 | 0,00% |
| 2009-12-21 | 9.324,315292 | +0,44% |
| 2009-12-19 | 9.283,709816 | +0,02% |
| 2009-12-18 | 9.282,187080 | +0,02% |
| 2009-12-17 | 9.280,614344 | -0,01% |
| 2009-12-16 | 9.281,161607 | +0,01% |
| 2009-12-15 | 9.280,538868 | -0,06% |
| 2009-12-14 | 9.286,140476 | +0,07% |
| 2009-12-11 | 9.279,425299 | 0,00% |
| 2009-12-10 | 9.279,636902 | +0,02% |
| 2009-12-09 | 9.278,078507 | 0,00% |
| 2009-12-08 | 9.278,510116 | -0,15% |
| 2009-12-07 | 9.292,851722 | +0,03% |
| 2009-12-04 | 9.289,816548 | +0,05% |
| 2009-12-03 | 9.285,468155 | -0,01% |
| 2009-12-02 | 9.285,949752 | +0,08% |
| 2009-12-01 | 9.278,771362 | +0,08% |
| 2009-11-30 | 9.271,172968 | +0,09% |
| 2009-11-27 | 9.263,297792 | 0,00% |
| 2009-11-26 | 9.263,569399 | -0,35% |
| 2009-11-25 | 9.296,281006 | +0,08% |
| 2009-11-24 | 9.288,532612 | +0,09% |
| 2009-11-23 | 9.279,869838 | +0,14% |
| 2009-11-20 | 9.266,531546 | -0,04% |
| 2009-11-19 | 9.270,138782 | +0,46% |
| 2009-11-18 | 9.227,726018 | -0,06% |
| 2009-11-17 | 9.233,223254 | +0,00% |
| 2009-11-16 | 9.233,200487 | +0,16% |
| 2009-11-13 | 9.218,072189 | +0,06% |
| 2009-11-12 | 9.212,699429 | -0,06% |
| 2009-11-11 | 9.218,606666 | +0,21% |
| 2009-11-10 | 9.199,273901 | -0,04% |
| 2009-11-09 | 9.203,221130 | +0,34% |
| 2009-11-06 | 9.171,902838 | +0,12% |
| 2009-11-05 | 9.160,890071 | -0,43% |
| 2009-11-04 | 9.200,697312 | +0,30% |
| 2009-11-03 | 9.172,764544 | -0,09% |
| 2009-11-02 | 9.181,301777 | -0,04% |
| 2009-10-30 | 9.185,433481 | -0,10% |
| 2009-10-29 | 9.194,940714 | +0,31% |
| 2009-10-28 | 9.166,547953 | -0,43% |
| 2009-10-27 | 9.206,335183 | -0,15% |
| 2009-10-26 | 9.219,842424 | +0,03% |
| 2009-10-22 | 9.216,751359 | +0,42% |
| 2009-10-21 | 9.178,108592 | +0,04% |
| 2009-10-20 | 9.174,015825 | +0,37% |
| 2009-10-19 | 9.139,743068 | +0,11% |
| 2009-10-16 | 9.129,954772 | +0,04% |
| 2009-10-15 | 9.126,602003 | +0,04% |
| 2009-10-14 | 9.122,949241 | +0,10% |
| 2009-10-13 | 9.114,096472 | +0,06% |
| 2009-10-12 | 9.108,883714 | +0,11% |
| 2009-10-09 | 9.098,925415 | +0,05% |
| 2009-10-08 | 9.094,282649 | -0,04% |
| 2009-10-07 | 9.097,619883 | -0,09% |
| 2009-10-06 | 9.105,507112 | +0,15% |
| 2009-10-05 | 9.091,754355 | +0,20% |
| 2009-10-02 | 9.073,676061 | +0,09% |
| 2009-10-01 | 9.065,963295 | -0,07% |
| 2009-09-30 | 9.072,630526 | +0,02% |
| 2009-09-29 | 9.070,467764 | +0,09% |
| 2009-09-28 | 9.061,975000 | -0,12% |
| 2009-09-25 | 9.072,736704 | +0,11% |
| 2009-09-24 | 9.062,343943 | -0,02% |
| 2009-09-23 | 9.063,751172 | 0,00% |
| 2009-09-22 | 9.064,118414 | -10,86% |
| 2009-09-21 | 10.168,035643 | -0,09% |
| 2009-09-18 | 10.177,547345 | -0,07% |
| 2009-09-17 | 10.185,184584 | +0,06% |
| 2009-09-16 | 10.179,241816 | +0,04% |
| 2009-09-15 | 10.174,849055 | +0,07% |
| 2009-09-14 | 10.167,416287 | +0,08% |
| 2009-09-11 | 10.158,807994 | +0,21% |
| 2009-09-10 | 10.137,625232 | -0,09% |
| 2009-09-09 | 10.146,992461 | +0,04% |
| 2009-09-08 | 10.142,569701 | +0,06% |
| 2009-09-07 | 10.136,676933 | +0,07% |
| 2009-09-04 | 10.129,798637 | +0,40% |
| 2009-09-03 | 10.089,045876 | +0,30% |
| 2009-09-02 | 10.058,503112 | -0,14% |
| 2009-09-01 | 10.072,630348 | -0,13% |
| 2009-08-31 | 10.085,387575 | +0,03% |
| 2009-08-29 | 10.082,332044 | +0,01% |
| 2009-08-28 | 10.080,969279 | +0,01% |
| 2009-08-27 | 10.079,566515 | -0,05% |
| 2009-08-26 | 10.084,903753 | -0,14% |
| 2009-08-25 | 10.098,840990 | +0,13% |
| 2009-08-24 | 10.085,458221 | +0,26% |
| 2009-08-19 | 10.058,834397 | +0,17% |
| 2009-08-18 | 10.041,311629 | +0,17% |
| 2009-08-17 | 10.024,638867 | -0,02% |
| 2009-08-14 | 10.026,730572 | -0,02% |
| 2009-08-13 | 10.028,697809 | +0,19% |
| 2009-08-12 | 10.010,035038 | +0,13% |
| 2009-08-11 | 9.997,192274 | -0,01% |
| 2009-08-10 | 9.998,149514 | +0,07% |
| 2009-08-07 | 9.990,861214 | +0,04% |
| 2009-08-06 | 9.987,278451 | +0,62% |
| 2009-08-05 | 9.926,185685 | -0,12% |
| 2009-08-04 | 9.937,692917 | +0,03% |
| 2009-08-03 | 9.934,770153 | +0,20% |
| 2009-07-31 | 9.914,951861 | +0,14% |
| 2009-07-30 | 9.901,549093 | +0,29% |
| 2009-07-29 | 9.872,876330 | -0,05% |
| 2009-07-28 | 9.877,623565 | +0,10% |
| 2009-07-27 | 9.868,150797 | +0,38% |
| 2009-07-24 | 9.830,952504 | 0,00% |
| 2009-07-23 | 9.831,009740 | +0,16% |
| 2009-07-22 | 9.815,676975 | +0,04% |
| 2009-07-21 | 9.811,464210 | +0,06% |
| 2009-07-20 | 9.805,761444 | +0,17% |
| 2009-07-17 | 9.789,323149 | +0,07% |
| 2009-07-16 | 9.782,480380 | -0,03% |
| 2009-07-15 | 9.785,757614 | +0,08% |
| 2009-07-14 | 9.777,704851 | +0,28% |
| 2009-07-13 | 9.750,612088 | +0,10% |
| 2009-07-10 | 9.740,413795 | +0,01% |
| 2009-07-09 | 9.739,291025 | +0,12% |
| 2009-07-08 | 9.727,348265 | -0,06% |
| 2009-07-07 | 9.733,645499 | +0,15% |
| 2009-07-06 | 9.719,342734 | -0,04% |
| 2009-07-03 | 9.722,804436 | +0,09% |
| 2009-07-02 | 9.713,611674 | +0,09% |
| 2009-07-01 | 9.704,888912 | +0,19% |
| 2009-06-30 | 9.686,246145 | +0,27% |
| 2009-06-29 | 9.660,583383 | +0,08% |
| 2009-06-26 | 9.652,775079 | +0,14% |
| 2009-06-25 | 9.639,452314 | -0,01% |
| 2009-06-24 | 9.640,199553 | +0,14% |
| 2009-06-23 | 9.626,966787 | 0,00% |
| 2009-06-22 | 9.627,364020 | -0,25% |
| 2009-06-19 | 9.651,825726 | +0,05% |
| 2009-06-18 | 9.646,942962 | -0,07% |
| 2009-06-17 | 9.654,110201 | -0,15% |
| 2009-06-16 | 9.668,557430 | +0,04% |
| 2009-06-15 | 9.664,894667 | -0,07% |
| 2009-06-12 | 9.671,476372 | +0,07% |
| 2009-06-11 | 9.664,873610 | +0,09% |
| 2009-06-10 | 9.656,650844 | +0,03% |
| 2009-06-09 | 9.653,448074 | +0,41% |
| 2009-06-08 | 9.613,985314 | +0,02% |
| 2009-06-05 | 9.611,687018 | -0,06% |
| 2009-06-04 | 9.617,184254 | +0,03% |
| 2009-06-03 | 9.614,591480 | -0,31% |
| 2009-06-02 | 9.644,888722 | -0,04% |
| 2009-05-29 | 9.648,887660 | +0,10% |
| 2009-05-28 | 9.639,724894 | -0,20% |
| 2009-05-27 | 9.659,132127 | +0,01% |
| 2009-05-26 | 9.657,949365 | +0,00% |
| 2009-05-25 | 9.657,896602 | +0,19% |
| 2009-05-22 | 9.639,948310 | -0,03% |
| 2009-05-21 | 9.642,545546 | -0,16% |
| 2009-05-20 | 9.658,322777 | +0,07% |
| 2009-05-19 | 9.651,410012 | +0,33% |
| 2009-05-18 | 9.620,037240 | +0,30% |
| 2009-05-15 | 9.591,518953 | +0,24% |
| 2009-05-14 | 9.568,106189 | -0,38% |
| 2009-05-13 | 9.604,153425 | -0,26% |
| 2009-05-12 | 9.629,330652 | -0,10% |
| 2009-05-11 | 9.638,587887 | -0,05% |
| 2009-05-08 | 9.642,959597 | +0,10% |
| 2009-05-07 | 9.633,226832 | +0,46% |
| 2009-05-06 | 9.589,334067 | +0,07% |
| 2009-05-05 | 9.582,701301 | +0,17% |
| 2009-05-04 | 9.566,528535 | +0,15% |
| 2009-04-30 | 9.552,127480 | +0,18% |
| 2009-04-29 | 9.535,414710 | +0,23% |
| 2009-04-28 | 9.513,981942 | +0,10% |
| 2009-04-27 | 9.504,459182 | -0,02% |
| 2009-04-24 | 9.505,990884 | +0,25% |
| 2009-04-23 | 9.482,058120 | +0,04% |
| 2009-04-22 | 9.478,515356 | +0,53% |
| 2009-04-21 | 9.428,312587 | -0,02% |
| 2009-04-20 | 9.429,789823 | -0,20% |
| 2009-04-17 | 9.448,601526 | -0,04% |
| 2009-04-16 | 9.452,338769 | -0,10% |
| 2009-04-15 | 9.461,686002 | +0,04% |
| 2009-04-14 | 9.458,243235 | +0,07% |
| 2009-04-10 | 9.451,202169 | +0,06% |
| 2009-04-09 | 9.445,709409 | +0,62% |
| 2009-04-08 | 9.387,706646 | +0,58% |
| 2009-04-07 | 9.333,223882 | -0,23% |
| 2009-04-06 | 9.354,741114 | +0,49% |
| 2009-04-03 | 9.309,352815 | -0,19% |
| 2009-04-02 | 9.327,210053 | +0,80% |
| 2009-04-01 | 9.253,397284 | +0,34% |
| 2009-03-31 | 9.222,394524 | +0,03% |
| 2009-03-30 | 9.219,361757 | -0,70% |
| 2009-03-28 | 9.284,316230 | +0,02% |
| 2009-03-27 | 9.282,663460 | -0,31% |
| 2009-03-26 | 9.311,710700 | -0,18% |
| 2009-03-25 | 9.328,247932 | +0,17% |
| 2009-03-24 | 9.312,865164 | +0,12% |
| 2009-03-23 | 9.302,082399 | -0,06% |
| 2009-03-20 | 9.307,574108 | +0,21% |
| 2009-03-19 | 9.287,971345 | +0,11% |
| 2009-03-18 | 9.277,838575 | +0,11% |
| 2009-03-17 | 9.267,695809 | -0,27% |
| 2009-03-16 | 9.293,093042 | +0,32% |
| 2009-03-13 | 9.263,254750 | +0,20% |
| 2009-03-12 | 9.244,741990 | +0,26% |
| 2009-03-11 | 9.220,559224 | +0,61% |
| 2009-03-10 | 9.164,896454 | +0,44% |
| 2009-03-09 | 9.124,513690 | +0,05% |
| 2009-03-06 | 9.120,405396 | -0,91% |
| 2009-03-05 | 9.203,872629 | -0,12% |
| 2009-03-04 | 9.214,999864 | -0,69% |
| 2009-03-03 | 9.278,897102 | -0,16% |
| 2009-03-02 | 9.293,574337 | -0,35% |
| 2009-02-27 | 9.326,496039 | +0,34% |
| 2009-02-26 | 9.294,823277 | +0,18% |
| 2009-02-25 | 9.277,780509 | +0,31% |
| 2009-02-24 | 9.249,177743 | -0,21% |
| 2009-02-23 | 9.268,794978 | +0,72% |
| 2009-02-20 | 9.202,166685 | -1,03% |
| 2009-02-19 | 9.298,003926 | +0,18% |
| 2009-02-18 | 9.280,851156 | -0,42% |
| 2009-02-17 | 9.320,078387 | -0,87% |
| 2009-02-16 | 9.401,545624 | -0,53% |
| 2009-02-13 | 9.451,177328 | +0,14% |
| 2009-02-12 | 9.437,914570 | -0,13% |
| 2009-02-11 | 9.449,861803 | -0,35% |
| 2009-02-10 | 9.483,319040 | -0,04% |
| 2009-02-09 | 9.486,686266 | +0,25% |
| 2009-02-06 | 9.462,857970 | +0,23% |
| 2009-02-05 | 9.440,775215 | -0,16% |
| 2009-02-04 | 9.455,512450 | +0,14% |
| 2009-02-03 | 9.442,299680 | -0,57% |
| 2009-02-02 | 9.496,146914 | -0,03% |
| 2009-01-30 | 9.498,748630 | -0,57% |
| 2009-01-29 | 9.553,485880 | -0,31% |
| 2009-01-28 | 9.583,013124 | +0,16% |
| 2009-01-27 | 9.567,960372 | -0,12% |
| 2009-01-26 | 9.579,547620 | +0,17% |
| 2009-01-23 | 9.563,549360 | -0,49% |
| 2009-01-22 | 9.610,746603 | -0,61% |
| 2009-01-21 | 9.669,793850 | +0,07% |
| 2009-01-20 | 9.662,731099 | +0,04% |
| 2009-01-19 | 9.658,438345 | -0,01% |
| 2009-01-16 | 9.659,850083 | +0,37% |
| 2009-01-15 | 9.624,317331 | +0,17% |
| 2009-01-14 | 9.608,114573 | +0,21% |
| 2009-01-13 | 9.587,991822 | +0,37% |
| 2009-01-12 | 9.552,599073 | -0,19% |
| 2009-01-09 | 9.571,250808 | -0,30% |
| 2009-01-08 | 9.600,498054 | -0,25% |
| 2009-01-07 | 9.624,365299 | -1,17% |
| 2009-01-06 | 9.738,242549 | +0,37% |
| 2009-01-05 | 9.702,119790 | +0,09% |
| 2008-12-31 | 9.693,616026 | +1,42% |
| 2008-12-30 | 9.557,894516 | +0,02% |
| 2008-12-29 | 9.556,035194 | +0,12% |
| 2008-12-23 | 9.544,879257 | +0,02% |
| 2008-12-22 | 9.543,019930 | +1,66% |
| 2008-12-20 | 9.387,301288 | +0,02% |
| 2008-12-19 | 9.385,441962 | -0,95% |
| 2008-12-18 | 9.475,160231 | -0,05% |
| 2008-12-17 | 9.480,117476 | +0,26% |
| 2008-12-16 | 9.455,234723 | +0,06% |
| 2008-12-15 | 9.449,941969 | -0,24% |
| 2008-12-12 | 9.472,903710 | -0,43% |
| 2008-12-11 | 9.513,800959 | +0,29% |
| 2008-12-10 | 9.486,678200 | +0,03% |
| 2008-12-09 | 9.484,295447 | +0,22% |
| 2008-12-08 | 9.463,722696 | +0,51% |
| 2008-12-05 | 9.415,424435 | -0,44% |
| 2008-12-04 | 9.457,211681 | -1,17% |
| 2008-12-03 | 9.569,338928 | +0,40% |
| 2008-12-02 | 9.531,466171 | -0,07% |
| 2008-12-01 | 9.538,093418 | +0,32% |
| 2008-11-28 | 9.507,396175 | -0,13% |
| 2008-11-27 | 9.519,682406 | +0,61% |
| 2008-11-26 | 9.461,689654 | -0,42% |
| 2008-11-25 | 9.501,818211 | +0,92% |
| 2008-11-24 | 9.414,784145 | +0,49% |
| 2008-11-21 | 9.368,895885 | +0,51% |
| 2008-11-20 | 9.321,093127 | +2,13% |
| 2008-11-19 | 9.126,410381 | +0,24% |
| 2008-11-18 | 9.104,257626 | -0,33% |
| 2008-11-17 | 9.134,284870 | -0,04% |
| 2008-11-14 | 9.137,656607 | +0,70% |
| 2008-11-13 | 9.073,723855 | +0,25% |
| 2008-11-12 | 9.051,461101 | -0,54% |
| 2008-11-11 | 9.100,738351 | -0,23% |
| 2008-11-10 | 9.121,885598 | -0,20% |
| 2008-11-07 | 9.139,887334 | -0,06% |
| 2008-11-06 | 9.145,244579 | -2,05% |
| 2008-11-05 | 9.336,701824 | -0,03% |
| 2008-11-04 | 9.339,149072 | +0,53% |
| 2008-11-03 | 9.290,076321 | +0,01% |
| 2008-10-31 | 9.288,738060 | +0,35% |
| 2008-10-30 | 9.256,435307 | -0,28% |
| 2008-10-29 | 9.282,782552 | +1,18% |
| 2008-10-28 | 9.174,959795 | -3,13% |
| 2008-10-27 | 9.471,897838 | +3,48% |
| 2008-10-22 | 9.153,083275 | -5,73% |
| 2008-10-21 | 9.709,380524 | -0,74% |
| 2008-10-20 | 9.781,687770 | -0,22% |
| 2008-10-18 | 9.803,512267 | +0,01% |
| 2008-10-17 | 9.802,109511 | -0,33% |
| 2008-10-16 | 9.834,906757 | +0,11% |
| 2008-10-15 | 9.824,384005 | -1,26% |
| 2008-10-14 | 9.949,721246 | +0,38% |
| 2008-10-13 | 9.912,378493 | +0,85% |
| 2008-10-10 | 9.829,289347 | -0,82% |
| 2008-10-09 | 9.910,377485 | -0,81% |
| 2008-10-08 | 9.991,214727 | -0,02% |
| 2008-10-07 | 9.992,801974 | +0,14% |
| 2008-10-06 | 9.979,009221 | -0,35% |
| 2008-10-03 | 10.013,590964 | +0,08% |
| 2008-10-02 | 10.005,158208 | -0,02% |
| 2008-10-01 | 10.007,145456 | +0,17% |
| 2008-09-30 | 9.990,042701 | +0,03% |
| 2008-09-29 | 9.987,199944 | -0,07% |
| 2008-09-26 | 9.994,331683 | +0,01% |
| 2008-09-25 | 9.993,758936 | -0,01% |
| 2008-09-24 | 9.994,436179 | -0,01% |
| 2008-09-23 | 9.995,543426 | -0,14% |
| 2008-09-22 | 10.009,860672 | +0,10% |
| 2008-09-19 | 9.999,752409 | +2,14% |
| 2008-09-18 | 9.790,340804 | 0,00% |
| 2008-09-17 | 9.790,438055 | 0,00% |
| 2008-09-16 | 9.790,535302 | -2,09% |
| 2008-09-15 | 10.000,000000 | – |