Aktuális árfolyam
10.046,0916
2011-10-10
Eszközérték
555 M
Forint
Hozam (Összes)
+4,56%
Évesített hozam (CAGR)
+1,50%
Maximum ár
10.046,0916
Minimum ár
8.272,2451
Volatilitás
7,47%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-10-10 | 10.046,091646 | +0,06% |
| 2011-10-07 | 10.040,247164 | +0,02% |
| 2011-10-06 | 10.038,297139 | +0,02% |
| 2011-10-05 | 10.036,347115 | +0,02% |
| 2011-10-04 | 10.034,507500 | +0,02% |
| 2011-10-03 | 10.032,551939 | +0,06% |
| 2011-09-30 | 10.026,707420 | +0,02% |
| 2011-09-29 | 10.024,757432 | +0,02% |
| 2011-09-28 | 10.022,807408 | +0,02% |
| 2011-09-27 | 10.020,857383 | +0,02% |
| 2011-09-26 | 10.018,901822 | +0,06% |
| 2011-09-23 | 10.013,057322 | +0,02% |
| 2011-09-22 | 10.011,107297 | +0,02% |
| 2011-09-21 | 10.009,157273 | +0,02% |
| 2011-09-20 | 10.007,207248 | +0,02% |
| 2011-09-19 | 10.005,251705 | +0,06% |
| 2011-09-16 | 9.999,407205 | +0,02% |
| 2011-09-15 | 9.997,457199 | +0,02% |
| 2011-09-14 | 9.995,789440 | +0,02% |
| 2011-09-13 | 9.993,839380 | +0,02% |
| 2011-09-12 | 9.991,883692 | +0,06% |
| 2011-09-09 | 9.986,039155 | +0,02% |
| 2011-09-08 | 9.984,089113 | +0,02% |
| 2011-09-07 | 9.982,139052 | +0,02% |
| 2011-09-06 | 9.980,188992 | +0,02% |
| 2011-09-05 | 9.978,233322 | +0,06% |
| 2011-09-02 | 9.972,499159 | +0,02% |
| 2011-09-01 | 9.970,549098 | +0,02% |
| 2011-08-31 | 9.968,599055 | +0,02% |
| 2011-08-30 | 9.966,648995 | +0,02% |
| 2011-08-29 | 9.964,693289 | +0,06% |
| 2011-08-26 | 9.958,848752 | +0,02% |
| 2011-08-25 | 9.956,898692 | +0,02% |
| 2011-08-24 | 9.954,948613 | +0,02% |
| 2011-08-23 | 9.952,998552 | +0,02% |
| 2011-08-22 | 9.951,042883 | +0,06% |
| 2011-08-19 | 9.945,198328 | +0,02% |
| 2011-08-18 | 9.943,248286 | +0,02% |
| 2011-08-17 | 9.941,298225 | +0,02% |
| 2011-08-16 | 9.939,348146 | +0,02% |
| 2011-08-15 | 9.937,392458 | +0,06% |
| 2011-08-12 | 9.931,547940 | +0,02% |
| 2011-08-11 | 9.929,597861 | +0,02% |
| 2011-08-10 | 9.927,647801 | +0,02% |
| 2011-08-09 | 9.925,697758 | +0,02% |
| 2011-08-08 | 9.923,742070 | +0,06% |
| 2011-08-05 | 9.917,897516 | +0,02% |
| 2011-08-04 | 9.915,947473 | +0,02% |
| 2011-08-03 | 9.913,997413 | +0,02% |
| 2011-08-02 | 9.912,157725 | +0,02% |
| 2011-08-01 | 9.910,202037 | +0,06% |
| 2011-07-29 | 9.904,357483 | +0,02% |
| 2011-07-28 | 9.902,407422 | +0,02% |
| 2011-07-27 | 9.900,457362 | +0,02% |
| 2011-07-26 | 9.898,507265 | +0,02% |
| 2011-07-25 | 9.896,551595 | +0,06% |
| 2011-07-22 | 9.890,707040 | +0,02% |
| 2011-07-21 | 9.888,756980 | +0,02% |
| 2011-07-20 | 9.886,806919 | +0,02% |
| 2011-07-19 | 9.884,856859 | +0,02% |
| 2011-07-18 | 9.882,901153 | +0,06% |
| 2011-07-15 | 9.877,056616 | +0,02% |
| 2011-07-14 | 9.875,106555 | +0,02% |
| 2011-07-13 | 9.873,156477 | +0,02% |
| 2011-07-12 | 9.871,206434 | +0,02% |
| 2011-07-11 | 9.869,250746 | +0,06% |
| 2011-07-08 | 9.863,406192 | +0,02% |
| 2011-07-07 | 9.861,456131 | +0,02% |
| 2011-07-06 | 9.859,506071 | +0,02% |
| 2011-07-05 | 9.857,556010 | +0,02% |
| 2011-07-04 | 9.855,710677 | +0,06% |
| 2011-07-01 | 9.849,866141 | +0,02% |
| 2011-06-30 | 9.847,916080 | +0,02% |
| 2011-06-29 | 9.845,966001 | +0,02% |
| 2011-06-28 | 9.844,015941 | +0,02% |
| 2011-06-27 | 9.842,060235 | +0,06% |
| 2011-06-24 | 9.836,215662 | +0,02% |
| 2011-06-23 | 9.834,265620 | +0,02% |
| 2011-06-22 | 9.832,315559 | +0,02% |
| 2011-06-21 | 9.830,365480 | +0,02% |
| 2011-06-20 | 9.828,409774 | +0,06% |
| 2011-06-17 | 9.822,565238 | +0,02% |
| 2011-06-16 | 9.820,615159 | +0,02% |
| 2011-06-15 | 9.818,665099 | +0,02% |
| 2011-06-14 | 9.816,706534 | +0,08% |
| 2011-06-10 | 9.808,914759 | +0,02% |
| 2011-06-09 | 9.806,964717 | +0,02% |
| 2011-06-08 | 9.805,014638 | +0,02% |
| 2011-06-07 | 9.803,064577 | +0,02% |
| 2011-06-06 | 9.801,108853 | +0,06% |
| 2011-06-03 | 9.795,264317 | +0,02% |
| 2011-06-02 | 9.793,424630 | +0,02% |
| 2011-06-01 | 9.791,474569 | +0,02% |
| 2011-05-31 | 9.789,524490 | +0,02% |
| 2011-05-30 | 9.787,568784 | +0,06% |
| 2011-05-27 | 9.781,724230 | +0,02% |
| 2011-05-26 | 9.779,774133 | +0,02% |
| 2011-05-25 | 9.777,824072 | +0,02% |
| 2011-05-24 | 9.775,874012 | +0,02% |
| 2011-05-23 | 9.773,918269 | +0,06% |
| 2011-05-20 | 9.768,073733 | +0,02% |
| 2011-05-19 | 9.766,123672 | +0,02% |
| 2011-05-18 | 9.764,173594 | +0,02% |
| 2011-05-17 | 9.762,223515 | +0,02% |
| 2011-05-16 | 9.760,267827 | +0,06% |
| 2011-05-13 | 9.754,423236 | +0,02% |
| 2011-05-12 | 9.752,473194 | +0,02% |
| 2011-05-11 | 9.750,523133 | +0,02% |
| 2011-05-10 | 9.748,573054 | +0,02% |
| 2011-05-09 | 9.746,617330 | +0,06% |
| 2011-05-06 | 9.740,772794 | +0,02% |
| 2011-05-05 | 9.738,822715 | +0,02% |
| 2011-05-04 | 9.736,872636 | +0,02% |
| 2011-05-03 | 9.735,032967 | +0,02% |
| 2011-05-02 | 9.733,077243 | +0,06% |
| 2011-04-29 | 9.727,232670 | +0,02% |
| 2011-04-28 | 9.725,282628 | +0,02% |
| 2011-04-27 | 9.723,332531 | +0,02% |
| 2011-04-26 | 9.721,373966 | +0,08% |
| 2011-04-22 | 9.713,582174 | +0,02% |
| 2011-04-21 | 9.711,632095 | +0,02% |
| 2011-04-20 | 9.709,682016 | +0,02% |
| 2011-04-19 | 9.707,731938 | +0,02% |
| 2011-04-18 | 9.705,776232 | +0,06% |
| 2011-04-15 | 9.699,931659 | +0,02% |
| 2011-04-14 | 9.697,981598 | +0,02% |
| 2011-04-13 | 9.696,031538 | +0,02% |
| 2011-04-12 | 9.694,081459 | +0,02% |
| 2011-04-11 | 9.692,125373 | +0,06% |
| 2011-04-08 | 9.686,241518 | +0,02% |
| 2011-04-07 | 9.684,278285 | +0,02% |
| 2011-04-06 | 9.682,315016 | +0,02% |
| 2011-04-05 | 9.680,351765 | +0,02% |
| 2011-04-04 | 9.678,493025 | +0,06% |
| 2011-04-01 | 9.672,609152 | +0,02% |
| 2011-03-31 | 9.670,645901 | +0,02% |
| 2011-03-30 | 9.668,682668 | +0,02% |
| 2011-03-29 | 9.666,719399 | +0,02% |
| 2011-03-28 | 9.664,750267 | +0,06% |
| 2011-03-25 | 9.658,866394 | +0,02% |
| 2011-03-24 | 9.656,903143 | +0,02% |
| 2011-03-23 | 9.654,939874 | +0,02% |
| 2011-03-22 | 9.652,976623 | +0,02% |
| 2011-03-21 | 9.651,010440 | +0,04% |
| 2011-03-19 | 9.647,086887 | +0,02% |
| 2011-03-18 | 9.645,123618 | +0,02% |
| 2011-03-17 | 9.643,160385 | +0,02% |
| 2011-03-16 | 9.641,185355 | +0,10% |
| 2011-03-11 | 9.631,380878 | +0,02% |
| 2011-03-10 | 9.629,417609 | +0,02% |
| 2011-03-09 | 9.627,454358 | +0,02% |
| 2011-03-08 | 9.625,491125 | +0,02% |
| 2011-03-07 | 9.623,521993 | +0,06% |
| 2011-03-04 | 9.617,638120 | +0,02% |
| 2011-03-03 | 9.615,674887 | -0,02% |
| 2011-03-02 | 9.617,818373 | +0,04% |
| 2011-03-01 | 9.613,855122 | +0,04% |
| 2011-02-28 | 9.609,885972 | +0,06% |
| 2011-02-25 | 9.604,002099 | -0,02% |
| 2011-02-24 | 9.606,038830 | -0,05% |
| 2011-02-23 | 9.611,075579 | 0,00% |
| 2011-02-22 | 9.611,112309 | -0,25% |
| 2011-02-21 | 9.635,143178 | -0,09% |
| 2011-02-18 | 9.644,259305 | +0,09% |
| 2011-02-17 | 9.635,296054 | +0,04% |
| 2011-02-16 | 9.631,332803 | -0,15% |
| 2011-02-15 | 9.645,369551 | +0,27% |
| 2011-02-14 | 9.619,400384 | +0,19% |
| 2011-02-11 | 9.601,516529 | -0,19% |
| 2011-02-10 | 9.619,553278 | -0,10% |
| 2011-02-09 | 9.629,590009 | -0,11% |
| 2011-02-08 | 9.640,626757 | +0,47% |
| 2011-02-07 | 9.595,657626 | -0,04% |
| 2011-02-04 | 9.599,773735 | +0,31% |
| 2011-02-03 | 9.569,810502 | -0,19% |
| 2011-02-02 | 9.587,954005 | +0,09% |
| 2011-02-01 | 9.578,990736 | +0,04% |
| 2011-01-31 | 9.575,021568 | -0,22% |
| 2011-01-28 | 9.596,137713 | +0,01% |
| 2011-01-27 | 9.595,174444 | -0,01% |
| 2011-01-26 | 9.596,211193 | -0,16% |
| 2011-01-25 | 9.611,248068 | +0,27% |
| 2011-01-24 | 9.585,279335 | -0,25% |
| 2011-01-21 | 9.609,395625 | -0,28% |
| 2011-01-20 | 9.636,432537 | -0,03% |
| 2011-01-19 | 9.639,469412 | +0,08% |
| 2011-01-18 | 9.631,506306 | +0,16% |
| 2011-01-17 | 9.616,537590 | -0,26% |
| 2011-01-14 | 9.641,653880 | +0,05% |
| 2011-01-13 | 9.636,690756 | +0,20% |
| 2011-01-12 | 9.617,727649 | +0,05% |
| 2011-01-11 | 9.612,764525 | +0,06% |
| 2011-01-10 | 9.607,067237 | 0,00% |
| 2011-01-07 | 9.607,183473 | +0,29% |
| 2011-01-06 | 9.579,220348 | +0,29% |
| 2011-01-05 | 9.551,257188 | +0,07% |
| 2011-01-04 | 9.544,400800 | +0,02% |
| 2011-01-03 | 9.542,431958 | -0,01% |
| 2010-12-31 | 9.543,548211 | -0,04% |
| 2010-12-30 | 9.547,585069 | -0,03% |
| 2010-12-29 | 9.550,621926 | -0,02% |
| 2010-12-28 | 9.552,658766 | -0,03% |
| 2010-12-27 | 9.555,687101 | +0,17% |
| 2010-12-23 | 9.539,843017 | +0,13% |
| 2010-12-22 | 9.527,879874 | -0,16% |
| 2010-12-21 | 9.542,916858 | -0,02% |
| 2010-12-20 | 9.544,948468 | +0,09% |
| 2010-12-17 | 9.536,064867 | +0,17% |
| 2010-12-16 | 9.520,101887 | +0,10% |
| 2010-12-15 | 9.510,138871 | +0,01% |
| 2010-12-14 | 9.509,175873 | -0,06% |
| 2010-12-13 | 9.515,210180 | +0,04% |
| 2010-12-11 | 9.511,286880 | +0,07% |
| 2010-12-10 | 9.504,323864 | -0,06% |
| 2010-12-09 | 9.510,360903 | +0,10% |
| 2010-12-08 | 9.500,397905 | -0,08% |
| 2010-12-07 | 9.508,434889 | -0,40% |
| 2010-12-06 | 9.546,466517 | +0,24% |
| 2010-12-03 | 9.523,582916 | -0,10% |
| 2010-12-02 | 9.532,726654 | +0,38% |
| 2010-12-01 | 9.496,763656 | -0,34% |
| 2010-11-30 | 9.528,800803 | +0,03% |
| 2010-11-29 | 9.525,832848 | +0,06% |
| 2010-11-26 | 9.519,949391 | +0,04% |
| 2010-11-25 | 9.515,986538 | 0,00% |
| 2010-11-24 | 9.516,023667 | -0,08% |
| 2010-11-23 | 9.524,060814 | 0,00% |
| 2010-11-22 | 9.524,092876 | +0,10% |
| 2010-11-19 | 9.514,209402 | +0,15% |
| 2010-11-18 | 9.500,246549 | -0,02% |
| 2010-11-17 | 9.502,283714 | -0,10% |
| 2010-11-16 | 9.511,320842 | -0,03% |
| 2010-11-15 | 9.514,352923 | -0,21% |
| 2010-11-12 | 9.534,469448 | +0,06% |
| 2010-11-11 | 9.528,506595 | +0,37% |
| 2010-11-10 | 9.493,543760 | +0,16% |
| 2010-11-09 | 9.478,580907 | +0,09% |
| 2010-11-08 | 9.469,612934 | -0,04% |
| 2010-11-05 | 9.473,729477 | -0,11% |
| 2010-11-04 | 9.483,766642 | -0,01% |
| 2010-11-03 | 9.484,910525 | +0,13% |
| 2010-11-02 | 9.472,940018 | +0,06% |
| 2010-10-29 | 9.467,096242 | -0,22% |
| 2010-10-28 | 9.488,133407 | +0,11% |
| 2010-10-27 | 9.478,170554 | +0,02% |
| 2010-10-26 | 9.476,207665 | +0,05% |
| 2010-10-25 | 9.471,239727 | +0,15% |
| 2010-10-22 | 9.457,356270 | +0,32% |
| 2010-10-21 | 9.427,393399 | -0,12% |
| 2010-10-20 | 9.438,430546 | +0,04% |
| 2010-10-19 | 9.434,467693 | -0,09% |
| 2010-10-18 | 9.442,499738 | -0,25% |
| 2010-10-15 | 9.466,616263 | +0,28% |
| 2010-10-14 | 9.440,653428 | -0,13% |
| 2010-10-13 | 9.452,690557 | -0,14% |
| 2010-10-12 | 9.465,727686 | +0,20% |
| 2010-10-11 | 9.446,756835 | -0,37% |
| 2010-10-08 | 9.481,400510 | -0,02% |
| 2010-10-07 | 9.483,613368 | +0,59% |
| 2010-10-06 | 9.427,826262 | -0,08% |
| 2010-10-05 | 9.435,039119 | -0,01% |
| 2010-10-04 | 9.436,353647 | +0,22% |
| 2010-10-01 | 9.415,997376 | -0,08% |
| 2010-09-30 | 9.423,210234 | -0,06% |
| 2010-09-29 | 9.428,423073 | +0,04% |
| 2010-09-28 | 9.424,635949 | +0,10% |
| 2010-09-27 | 9.414,843704 | +0,01% |
| 2010-09-24 | 9.413,487398 | -0,03% |
| 2010-09-23 | 9.416,700255 | -0,04% |
| 2010-09-22 | 9.420,913131 | +0,03% |
| 2010-09-21 | 9.418,125988 | +0,17% |
| 2010-09-20 | 9.402,333743 | -0,30% |
| 2010-09-17 | 9.430,977455 | -0,07% |
| 2010-09-16 | 9.437,190312 | -0,01% |
| 2010-09-15 | 9.438,403170 | -0,29% |
| 2010-09-14 | 9.465,616046 | -0,05% |
| 2010-09-13 | 9.470,823801 | +0,39% |
| 2010-09-10 | 9.434,467512 | +0,07% |
| 2010-09-09 | 9.427,680388 | 0,00% |
| 2010-09-08 | 9.427,893227 | -0,19% |
| 2010-09-07 | 9.446,106103 | +0,19% |
| 2010-09-06 | 9.428,313876 | +0,08% |
| 2010-09-03 | 9.420,957570 | +0,12% |
| 2010-09-02 | 9.409,277200 | +0,01% |
| 2010-09-01 | 9.408,490039 | -0,14% |
| 2010-08-31 | 9.421,702897 | -0,07% |
| 2010-08-30 | 9.427,910670 | +0,18% |
| 2010-08-27 | 9.410,554363 | -0,20% |
| 2010-08-26 | 9.429,767221 | +0,09% |
| 2010-08-25 | 9.420,980097 | -0,22% |
| 2010-08-24 | 9.442,192954 | -0,33% |
| 2010-08-23 | 9.473,398122 | +0,21% |
| 2010-08-19 | 9.453,257242 | +0,07% |
| 2010-08-18 | 9.446,470100 | +0,07% |
| 2010-08-17 | 9.439,682957 | +0,01% |
| 2010-08-16 | 9.438,890730 | +0,46% |
| 2010-08-13 | 9.395,534406 | +0,18% |
| 2010-08-12 | 9.378,747281 | -0,22% |
| 2010-08-11 | 9.398,960157 | +0,22% |
| 2010-08-10 | 9.378,173015 | -0,11% |
| 2010-08-09 | 9.388,380734 | +0,07% |
| 2010-08-06 | 9.382,024445 | +0,25% |
| 2010-08-05 | 9.358,237284 | -0,06% |
| 2010-08-04 | 9.363,450160 | -0,31% |
| 2010-08-03 | 9.392,769790 | +0,03% |
| 2010-08-02 | 9.389,977509 | -0,03% |
| 2010-07-30 | 9.392,621203 | -0,25% |
| 2010-07-29 | 9.415,834078 | +0,01% |
| 2010-07-28 | 9.415,046936 | -0,07% |
| 2010-07-27 | 9.421,259793 | +0,21% |
| 2010-07-26 | 9.401,467548 | +0,28% |
| 2010-07-23 | 9.375,111242 | -0,11% |
| 2010-07-22 | 9.385,324081 | +0,38% |
| 2010-07-21 | 9.349,536957 | +0,35% |
| 2010-07-20 | 9.316,749796 | -0,37% |
| 2010-07-19 | 9.350,957552 | -0,44% |
| 2010-07-16 | 9.392,601209 | -0,48% |
| 2010-07-15 | 9.437,814084 | +0,09% |
| 2010-07-14 | 9.429,026942 | +0,38% |
| 2010-07-13 | 9.393,239800 | -0,19% |
| 2010-07-12 | 9.411,447537 | +0,04% |
| 2010-07-09 | 9.408,091230 | +0,23% |
| 2010-07-08 | 9.386,304069 | -0,35% |
| 2010-07-07 | 9.419,516945 | 0,00% |
| 2010-07-06 | 9.419,729821 | -0,13% |
| 2010-07-05 | 9.431,937576 | -0,48% |
| 2010-07-02 | 9.477,688006 | +0,26% |
| 2010-07-01 | 9.452,900863 | -0,19% |
| 2010-06-30 | 9.471,113721 | -0,37% |
| 2010-06-29 | 9.506,326560 | +0,59% |
| 2010-06-28 | 9.450,534315 | -0,35% |
| 2010-06-25 | 9.484,177990 | -0,22% |
| 2010-06-24 | 9.505,390848 | -0,22% |
| 2010-06-23 | 9.526,603688 | -0,24% |
| 2010-06-22 | 9.549,816563 | +0,41% |
| 2010-06-21 | 9.511,024300 | +0,35% |
| 2010-06-18 | 9.477,667957 | +0,42% |
| 2010-06-17 | 9.437,880833 | -0,19% |
| 2010-06-16 | 9.456,093673 | -0,03% |
| 2010-06-15 | 9.459,306512 | -0,83% |
| 2010-06-14 | 9.538,514267 | +0,07% |
| 2010-06-11 | 9.532,157942 | -1,29% |
| 2010-06-10 | 9.656,370800 | +0,16% |
| 2010-06-09 | 9.640,583658 | +0,54% |
| 2010-06-08 | 9.588,796533 | +0,12% |
| 2010-06-07 | 9.577,004252 | -0,87% |
| 2010-06-04 | 9.660,647945 | +0,38% |
| 2010-06-03 | 9.623,860785 | +0,16% |
| 2010-06-02 | 9.608,180397 | +0,33% |
| 2010-06-01 | 9.576,393255 | -1,32% |
| 2010-05-31 | 9.704,600992 | +0,29% |
| 2010-05-28 | 9.676,244649 | +0,70% |
| 2010-05-27 | 9.609,457506 | +0,69% |
| 2010-05-26 | 9.543,670364 | -0,21% |
| 2010-05-25 | 9.563,875513 | +0,25% |
| 2010-05-21 | 9.539,734652 | -1,15% |
| 2010-05-20 | 9.650,947491 | -0,09% |
| 2010-05-19 | 9.659,160331 | +0,74% |
| 2010-05-18 | 9.588,373188 | -0,36% |
| 2010-05-17 | 9.622,580907 | -0,79% |
| 2010-05-14 | 9.699,224582 | +1,01% |
| 2010-05-13 | 9.602,437440 | +0,36% |
| 2010-05-12 | 9.567,650261 | +0,35% |
| 2010-05-11 | 9.533,863137 | +0,57% |
| 2010-05-10 | 9.480,070874 | +0,43% |
| 2010-05-07 | 9.439,714531 | +0,52% |
| 2010-05-06 | 9.390,927389 | -1,53% |
| 2010-05-05 | 9.537,140228 | +0,02% |
| 2010-05-04 | 9.535,459822 | +0,02% |
| 2010-05-03 | 9.533,667559 | +0,45% |
| 2010-04-30 | 9.491,311253 | +0,82% |
| 2010-04-29 | 9.414,524092 | -0,44% |
| 2010-04-28 | 9.455,736950 | -0,44% |
| 2010-04-27 | 9.497,949644 | +0,19% |
| 2010-04-26 | 9.480,156893 | +0,07% |
| 2010-04-23 | 9.473,800441 | -0,10% |
| 2010-04-22 | 9.483,013154 | +0,61% |
| 2010-04-21 | 9.425,225831 | +0,11% |
| 2010-04-20 | 9.414,438508 | -0,41% |
| 2010-04-19 | 9.453,645792 | +0,13% |
| 2010-04-16 | 9.441,289323 | +0,17% |
| 2010-04-15 | 9.425,502017 | +0,18% |
| 2010-04-14 | 9.408,714730 | -0,07% |
| 2010-04-13 | 9.414,927407 | -0,59% |
| 2010-04-12 | 9.471,134655 | +0,36% |
| 2010-04-09 | 9.436,778186 | +0,03% |
| 2010-04-08 | 9.433,990953 | +0,49% |
| 2010-04-07 | 9.388,189498 | +0,77% |
| 2010-04-06 | 9.316,380028 | -0,13% |
| 2010-04-02 | 9.328,289051 | +0,36% |
| 2010-04-01 | 9.294,487633 | +0,07% |
| 2010-03-31 | 9.287,686196 | +0,13% |
| 2010-03-30 | 9.275,884615 | -0,68% |
| 2010-03-29 | 9.339,077334 | +0,12% |
| 2010-03-26 | 9.327,678253 | +0,22% |
| 2010-03-25 | 9.306,876635 | +0,47% |
| 2010-03-24 | 9.263,075072 | +0,10% |
| 2010-03-23 | 9.254,273472 | -0,36% |
| 2010-03-22 | 9.287,466228 | +0,10% |
| 2010-03-19 | 9.278,067111 | +0,38% |
| 2010-03-18 | 9.243,265547 | 0,00% |
| 2010-03-17 | 9.243,463948 | -0,12% |
| 2010-03-16 | 9.254,653880 | +0,13% |
| 2010-03-12 | 9.242,456023 | +0,08% |
| 2010-03-11 | 9.234,654405 | -0,06% |
| 2010-03-10 | 9.239,852842 | +0,01% |
| 2010-03-09 | 9.239,051242 | +0,24% |
| 2010-03-08 | 9.217,243997 | -0,01% |
| 2010-03-05 | 9.217,844880 | +0,08% |
| 2010-03-04 | 9.210,043281 | -0,02% |
| 2010-03-03 | 9.212,241699 | +0,32% |
| 2010-03-02 | 9.182,539635 | +0,06% |
| 2010-03-01 | 9.176,732372 | -0,04% |
| 2010-02-26 | 9.180,333255 | +0,06% |
| 2010-02-25 | 9.174,531674 | -0,08% |
| 2010-02-24 | 9.181,730074 | -0,20% |
| 2010-02-23 | 9.199,928366 | +0,04% |
| 2010-02-22 | 9.196,120687 | +0,31% |
| 2010-02-19 | 9.167,721407 | +0,19% |
| 2010-02-18 | 9.149,919663 | +0,04% |
| 2010-02-17 | 9.146,117937 | +0,18% |
| 2010-02-16 | 9.129,316174 | -0,56% |
| 2010-02-15 | 9.180,508477 | +0,38% |
| 2010-02-12 | 9.146,109251 | +0,11% |
| 2010-02-11 | 9.136,307471 | +0,21% |
| 2010-02-10 | 9.117,505745 | -0,26% |
| 2010-02-09 | 9.141,704019 | +0,48% |
| 2010-02-08 | 9.097,896285 | -0,13% |
| 2010-02-05 | 9.109,497060 | -0,37% |
| 2010-02-04 | 9.143,695334 | +0,18% |
| 2010-02-03 | 9.126,893571 | +0,47% |
| 2010-02-02 | 9.084,191326 | +0,36% |
| 2010-02-01 | 9.051,383610 | +0,16% |
| 2010-01-29 | 9.036,984403 | +0,06% |
| 2010-01-28 | 9.031,182641 | +0,22% |
| 2010-01-27 | 9.011,380896 | -0,36% |
| 2010-01-26 | 9.043,578989 | -0,12% |
| 2010-01-25 | 9.054,770858 | -0,40% |
| 2010-01-22 | 9.091,371469 | +0,14% |
| 2010-01-21 | 9.078,786726 | +0,35% |
| 2010-01-20 | 9.046,984783 | -0,05% |
| 2010-01-19 | 9.051,182840 | +0,09% |
| 2010-01-18 | 9.043,374582 | +0,13% |
| 2010-01-15 | 9.031,975157 | -0,07% |
| 2010-01-14 | 9.038,173250 | -0,10% |
| 2010-01-13 | 9.047,371325 | +0,24% |
| 2010-01-12 | 9.025,569399 | -0,18% |
| 2010-01-11 | 9.041,761159 | +0,18% |
| 2010-01-08 | 9.025,361735 | -0,18% |
| 2010-01-07 | 9.041,559810 | +0,05% |
| 2010-01-06 | 9.036,757921 | +0,17% |
| 2010-01-05 | 9.021,055458 | +0,30% |
| 2010-01-04 | 8.994,244088 | +0,20% |
| 2009-12-31 | 8.976,043064 | +0,92% |
| 2009-12-30 | 8.894,238298 | -0,04% |
| 2009-12-29 | 8.897,433550 | +0,20% |
| 2009-12-28 | 8.879,604755 | +0,10% |
| 2009-12-23 | 8.870,451988 | +0,13% |
| 2009-12-22 | 8.858,647240 | +0,10% |
| 2009-12-21 | 8.849,836467 | +0,04% |
| 2009-12-19 | 8.846,232960 | -0,24% |
| 2009-12-18 | 8.867,428194 | +0,11% |
| 2009-12-17 | 8.857,623446 | -0,08% |
| 2009-12-16 | 8.864,818698 | -0,13% |
| 2009-12-15 | 8.876,013932 | +0,02% |
| 2009-12-14 | 8.874,197152 | +0,26% |
| 2009-12-11 | 8.850,794887 | +0,17% |
| 2009-12-10 | 8.835,990121 | -0,21% |
| 2009-12-09 | 8.854,185355 | -0,16% |
| 2009-12-08 | 8.868,380607 | +0,26% |
| 2009-12-07 | 8.845,563827 | +0,07% |
| 2009-12-04 | 8.839,161561 | +0,08% |
| 2009-12-03 | 8.832,356795 | +0,10% |
| 2009-12-02 | 8.823,651546 | +0,59% |
| 2009-12-01 | 8.771,846798 | -0,18% |
| 2009-11-30 | 8.788,030108 | -0,13% |
| 2009-11-27 | 8.799,627843 | +0,42% |
| 2009-11-26 | 8.762,823095 | +0,02% |
| 2009-11-25 | 8.761,018383 | +0,02% |
| 2009-11-24 | 8.759,213636 | +0,02% |
| 2009-11-23 | 8.757,396946 | +0,05% |
| 2009-11-20 | 8.752,994680 | -0,06% |
| 2009-11-19 | 8.758,189933 | +0,09% |
| 2009-11-18 | 8.750,385203 | +0,04% |
| 2009-11-17 | 8.746,580473 | +0,02% |
| 2009-11-16 | 8.744,763765 | -0,59% |
| 2009-11-13 | 8.796,361518 | +0,67% |
| 2009-11-12 | 8.737,556770 | +0,02% |
| 2009-11-11 | 8.735,752022 | -0,30% |
| 2009-11-10 | 8.761,947310 | +0,34% |
| 2009-11-09 | 8.732,130620 | +0,06% |
| 2009-11-06 | 8.726,728337 | +0,02% |
| 2009-11-05 | 8.724,923607 | +0,02% |
| 2009-11-04 | 8.723,118896 | -0,21% |
| 2009-11-03 | 8.741,413628 | -0,07% |
| 2009-11-02 | 8.747,596993 | +0,14% |
| 2009-10-30 | 8.735,194800 | -0,01% |
| 2009-10-29 | 8.736,390052 | +0,30% |
| 2009-10-28 | 8.710,585340 | -0,45% |
| 2009-10-27 | 8.749,780647 | +0,49% |
| 2009-10-26 | 8.706,958022 | +0,08% |
| 2009-10-22 | 8.699,757052 | +0,02% |
| 2009-10-21 | 8.697,952322 | +0,02% |
| 2009-10-20 | 8.696,147593 | +0,02% |
| 2009-10-19 | 8.694,330975 | +0,06% |
| 2009-10-16 | 8.688,928764 | +0,02% |
| 2009-10-15 | 8.687,124052 | +0,02% |
| 2009-10-14 | 8.685,319323 | +0,02% |
| 2009-10-13 | 8.683,514611 | +0,02% |
| 2009-10-12 | 8.681,697993 | +0,06% |
| 2009-10-09 | 8.676,457941 | +0,02% |
| 2009-10-08 | 8.674,815369 | +0,02% |
| 2009-10-07 | 8.673,172816 | +0,02% |
| 2009-10-06 | 8.671,530280 | +0,02% |
| 2009-10-05 | 8.669,875839 | +0,06% |
| 2009-10-02 | 8.665,059529 | -0,12% |
| 2009-10-01 | 8.675,417012 | -0,31% |
| 2009-09-30 | 8.702,774477 | +0,18% |
| 2009-09-29 | 8.687,131959 | -0,02% |
| 2009-09-28 | 8.688,477627 | +0,10% |
| 2009-09-25 | 8.679,561836 | -0,02% |
| 2009-09-24 | 8.680,919283 | -0,25% |
| 2009-09-23 | 8.702,276747 | -0,10% |
| 2009-09-22 | 8.710,634212 | -0,02% |
| 2009-09-21 | 8.711,979879 | -0,10% |
| 2009-09-18 | 8.721,064089 | +0,24% |
| 2009-09-17 | 8.700,421572 | -0,14% |
| 2009-09-16 | 8.712,779018 | +0,15% |
| 2009-09-15 | 8.700,136501 | -0,10% |
| 2009-09-14 | 8.708,482132 | -0,04% |
| 2009-09-11 | 8.711,566360 | -0,05% |
| 2009-09-10 | 8.715,923842 | +0,01% |
| 2009-09-09 | 8.715,281307 | -0,12% |
| 2009-09-08 | 8.725,638754 | +0,04% |
| 2009-09-07 | 8.721,984403 | +0,16% |
| 2009-09-04 | 8.708,068630 | +0,16% |
| 2009-09-03 | 8.694,426095 | -0,05% |
| 2009-09-02 | 8.698,883077 | -0,11% |
| 2009-09-01 | 8.708,240559 | -0,05% |
| 2009-08-31 | 8.712,592125 | +0,04% |
| 2009-08-29 | 8.709,313026 | -0,06% |
| 2009-08-28 | 8.714,670545 | -0,08% |
| 2009-08-27 | 8.722,028046 | +0,16% |
| 2009-08-26 | 8.708,385510 | -0,20% |
| 2009-08-25 | 8.725,742975 | +0,32% |
| 2009-08-24 | 8.698,076918 | +0,01% |
| 2009-08-19 | 8.696,887926 | +0,17% |
| 2009-08-18 | 8.682,245427 | -0,44% |
| 2009-08-17 | 8.720,591112 | +0,21% |
| 2009-08-14 | 8.702,675394 | +0,36% |
| 2009-08-13 | 8.671,032841 | -0,37% |
| 2009-08-12 | 8.703,390360 | -0,15% |
| 2009-08-11 | 8.716,747842 | +0,33% |
| 2009-08-10 | 8.688,093546 | +0,05% |
| 2009-08-07 | 8.684,177791 | -0,07% |
| 2009-08-06 | 8.690,535310 | +0,33% |
| 2009-08-05 | 8.661,892793 | -0,20% |
| 2009-08-04 | 8.679,349775 | -0,04% |
| 2009-08-03 | 8.682,695533 | +0,20% |
| 2009-07-31 | 8.665,779832 | +0,13% |
| 2009-07-30 | 8.654,137315 | +0,94% |
| 2009-07-29 | 8.573,494834 | -0,91% |
| 2009-07-28 | 8.651,852335 | +0,10% |
| 2009-07-27 | 8.643,198129 | +0,22% |
| 2009-07-24 | 8.624,282393 | +0,17% |
| 2009-07-23 | 8.609,639894 | -0,11% |
| 2009-07-22 | 8.618,997413 | +0,08% |
| 2009-07-21 | 8.612,354950 | -0,21% |
| 2009-07-20 | 8.630,700689 | +0,46% |
| 2009-07-17 | 8.590,784989 | -0,06% |
| 2009-07-16 | 8.596,142508 | +0,07% |
| 2009-07-15 | 8.590,500009 | 0,00% |
| 2009-07-14 | 8.590,857528 | -0,22% |
| 2009-07-13 | 8.610,203304 | +0,05% |
| 2009-07-10 | 8.606,287586 | +0,16% |
| 2009-07-09 | 8.592,645105 | +0,02% |
| 2009-07-08 | 8.591,002606 | -0,04% |
| 2009-07-07 | 8.594,360106 | -0,10% |
| 2009-07-06 | 8.602,705864 | 0,00% |
| 2009-07-03 | 8.602,790182 | +0,18% |
| 2009-07-02 | 8.587,247200 | +0,03% |
| 2009-07-01 | 8.584,604719 | -0,07% |
| 2009-06-30 | 8.590,962238 | -0,02% |
| 2009-06-29 | 8.592,308086 | +0,03% |
| 2009-06-26 | 8.589,392404 | +0,21% |
| 2009-06-25 | 8.571,749923 | +0,01% |
| 2009-06-24 | 8.571,107478 | -0,21% |
| 2009-06-23 | 8.589,464997 | +0,07% |
| 2009-06-22 | 8.583,810827 | +0,13% |
| 2009-06-19 | 8.572,895182 | -0,07% |
| 2009-06-18 | 8.579,252664 | -0,04% |
| 2009-06-17 | 8.582,610201 | -0,46% |
| 2009-06-16 | 8.621,967738 | -0,03% |
| 2009-06-15 | 8.624,313587 | +0,14% |
| 2009-06-12 | 8.612,397832 | -0,44% |
| 2009-06-11 | 8.650,755424 | +0,34% |
| 2009-06-10 | 8.621,112943 | -0,10% |
| 2009-06-09 | 8.629,470480 | +0,54% |
| 2009-06-08 | 8.582,816310 | +0,08% |
| 2009-06-05 | 8.575,900592 | -0,19% |
| 2009-06-04 | 8.592,258129 | -0,20% |
| 2009-06-03 | 8.609,715183 | -0,13% |
| 2009-06-02 | 8.621,055241 | +0,17% |
| 2009-05-29 | 8.606,502940 | +0,03% |
| 2009-05-28 | 8.603,860514 | -0,07% |
| 2009-05-27 | 8.610,218087 | -0,10% |
| 2009-05-26 | 8.618,575642 | -0,10% |
| 2009-05-25 | 8.626,921508 | -0,17% |
| 2009-05-22 | 8.642,005844 | -0,78% |
| 2009-05-21 | 8.710,363399 | +0,02% |
| 2009-05-20 | 8.708,720955 | +0,54% |
| 2009-05-19 | 8.662,078528 | +0,17% |
| 2009-05-18 | 8.647,424430 | -0,84% |
| 2009-05-15 | 8.720,508712 | +0,02% |
| 2009-05-14 | 8.718,866285 | +0,60% |
| 2009-05-13 | 8.667,223859 | -0,22% |
| 2009-05-12 | 8.686,581378 | -0,20% |
| 2009-05-11 | 8.703,927298 | 0,00% |
| 2009-05-08 | 8.704,011634 | +0,53% |
| 2009-05-07 | 8.658,369171 | +0,04% |
| 2009-05-06 | 8.654,726745 | +0,31% |
| 2009-05-05 | 8.628,183708 | +0,17% |
| 2009-05-04 | 8.613,523965 | +0,10% |
| 2009-04-30 | 8.604,971683 | +0,23% |
| 2009-04-29 | 8.585,329274 | +0,09% |
| 2009-04-28 | 8.577,686866 | +0,18% |
| 2009-04-27 | 8.562,032895 | -0,16% |
| 2009-04-24 | 8.576,117267 | +0,09% |
| 2009-04-23 | 8.568,474840 | +0,19% |
| 2009-04-22 | 8.551,832450 | -0,67% |
| 2009-04-21 | 8.609,190041 | +0,02% |
| 2009-04-20 | 8.607,536088 | -0,04% |
| 2009-04-17 | 8.610,620461 | -0,19% |
| 2009-04-16 | 8.626,978070 | +0,31% |
| 2009-04-15 | 8.600,335625 | +0,08% |
| 2009-04-14 | 8.593,603489 | +0,08% |
| 2009-04-10 | 8.587,035609 | +0,58% |
| 2009-04-09 | 8.537,377603 | -0,14% |
| 2009-04-08 | 8.549,719616 | -0,10% |
| 2009-04-07 | 8.558,061610 | +0,10% |
| 2009-04-06 | 8.549,391843 | +0,43% |
| 2009-04-03 | 8.512,429605 | +0,50% |
| 2009-04-02 | 8.469,871117 | -0,49% |
| 2009-04-01 | 8.511,213129 | +0,13% |
| 2009-03-31 | 8.500,555159 | +0,18% |
| 2009-03-30 | 8.484,891291 | +0,04% |
| 2009-03-28 | 8.481,581197 | -0,32% |
| 2009-03-27 | 8.508,923227 | -0,58% |
| 2009-03-26 | 8.558,265276 | 0,00% |
| 2009-03-25 | 8.558,607288 | +0,01% |
| 2009-03-24 | 8.557,949283 | +0,45% |
| 2009-03-23 | 8.519,279606 | -0,28% |
| 2009-03-20 | 8.543,317387 | -0,72% |
| 2009-03-19 | 8.605,659417 | +0,05% |
| 2009-03-18 | 8.601,001429 | +0,23% |
| 2009-03-17 | 8.581,343442 | -0,03% |
| 2009-03-16 | 8.583,673747 | +0,41% |
| 2009-03-13 | 8.548,711528 | -0,72% |
| 2009-03-12 | 8.611,053540 | +0,79% |
| 2009-03-11 | 8.543,395571 | +0,14% |
| 2009-03-10 | 8.531,737583 | +0,28% |
| 2009-03-09 | 8.508,067907 | -0,34% |
| 2009-03-06 | 8.537,105687 | +0,30% |
| 2009-03-05 | 8.511,447699 | -0,03% |
| 2009-03-04 | 8.513,789694 | -0,11% |
| 2009-03-03 | 8.523,231259 | -0,84% |
| 2009-03-02 | 8.595,561601 | +0,90% |
| 2009-02-27 | 8.518,599381 | -0,09% |
| 2009-02-26 | 8.525,941412 | -0,16% |
| 2009-02-25 | 8.539,283478 | +0,10% |
| 2009-02-24 | 8.530,625491 | +0,34% |
| 2009-02-23 | 8.501,955869 | -0,52% |
| 2009-02-20 | 8.545,993667 | +0,58% |
| 2009-02-19 | 8.496,335698 | -0,26% |
| 2009-02-18 | 8.518,677728 | +0,10% |
| 2009-02-17 | 8.510,019795 | -0,32% |
| 2009-02-16 | 8.537,350119 | -0,11% |
| 2009-02-13 | 8.546,387935 | +0,16% |
| 2009-02-12 | 8.532,729965 | -0,18% |
| 2009-02-11 | 8.548,072014 | +0,05% |
| 2009-02-10 | 8.543,414063 | -0,06% |
| 2009-02-09 | 8.548,907250 | +0,41% |
| 2009-02-06 | 8.513,945049 | +0,27% |
| 2009-02-05 | 8.491,287007 | -0,90% |
| 2009-02-04 | 8.568,629001 | -0,21% |
| 2009-02-03 | 8.587,070494 | -0,24% |
| 2009-02-02 | 8.607,400745 | -0,78% |
| 2009-01-30 | 8.675,438562 | -0,02% |
| 2009-01-29 | 8.676,780556 | -0,27% |
| 2009-01-28 | 8.700,122605 | -0,28% |
| 2009-01-27 | 8.724,464563 | +0,18% |
| 2009-01-26 | 8.708,794850 | +0,91% |
| 2009-01-23 | 8.629,832667 | -0,35% |
| 2009-01-22 | 8.660,174697 | +0,46% |
| 2009-01-21 | 8.620,516656 | -0,13% |
| 2009-01-20 | 8.631,858686 | -0,71% |
| 2009-01-19 | 8.693,189010 | +0,95% |
| 2009-01-16 | 8.611,226808 | -1,30% |
| 2009-01-15 | 8.724,568802 | -0,64% |
| 2009-01-14 | 8.780,910833 | +0,28% |
| 2009-01-13 | 8.756,252809 | -0,57% |
| 2009-01-12 | 8.806,583097 | -0,31% |
| 2009-01-09 | 8.833,620895 | -0,50% |
| 2009-01-08 | 8.877,962925 | -0,53% |
| 2009-01-07 | 8.925,304920 | +0,99% |
| 2009-01-06 | 8.837,746359 | +3,38% |
| 2008-12-31 | 8.548,798632 | +1,12% |
| 2008-12-30 | 8.454,140626 | -0,45% |
| 2008-12-29 | 8.492,453453 | -0,05% |
| 2008-12-23 | 8.496,534930 | +0,41% |
| 2008-12-22 | 8.461,871135 | +0,04% |
| 2008-12-20 | 8.458,561004 | +2,19% |
| 2008-12-19 | 8.276,903071 | +0,06% |
| 2008-12-18 | 8.272,245119 | -2,12% |
| 2008-12-17 | 8.451,587150 | -0,23% |
| 2008-12-16 | 8.470,929180 | -0,37% |
| 2008-12-15 | 8.502,259540 | -0,35% |
| 2008-12-12 | 8.532,297302 | +0,79% |
| 2008-12-11 | 8.465,639387 | -0,87% |
| 2008-12-10 | 8.539,981417 | -0,37% |
| 2008-12-09 | 8.571,323448 | -0,29% |
| 2008-12-08 | 8.596,653826 | +0,21% |
| 2008-12-05 | 8.578,691642 | -0,18% |
| 2008-12-04 | 8.594,033655 | +0,66% |
| 2008-12-03 | 8.537,375721 | -0,51% |
| 2008-12-02 | 8.580,817251 | +0,02% |
| 2008-12-01 | 8.579,147936 | +1,10% |
| 2008-11-28 | 8.486,185861 | -0,23% |
| 2008-11-27 | 8.505,528019 | -0,22% |
| 2008-11-26 | 8.523,870176 | +0,63% |
| 2008-11-25 | 8.470,212333 | -0,03% |
| 2008-11-24 | 8.472,543055 | -0,17% |
| 2008-11-21 | 8.486,580962 | -0,22% |
| 2008-11-20 | 8.504,923101 | -0,16% |
| 2008-11-19 | 8.518,265258 | -1,58% |
| 2008-11-18 | 8.654,607415 | -0,74% |
| 2008-11-17 | 8.718,938119 | -0,26% |
| 2008-11-14 | 8.741,976025 | +0,44% |
| 2008-11-13 | 8.703,318183 | -3,01% |
| 2008-11-12 | 8.973,660358 | +0,39% |
| 2008-11-11 | 8.939,002533 | -0,60% |
| 2008-11-10 | 8.993,333219 | -0,39% |
| 2008-11-07 | 9.028,371144 | -0,64% |
| 2008-11-06 | 9.086,713301 | +0,72% |
| 2008-11-05 | 9.022,055422 | 0,00% |
| 2008-11-04 | 9.022,366874 | +0,06% |
| 2008-11-03 | 9.017,374401 | -1,49% |
| 2008-10-31 | 9.153,304540 | +3,40% |
| 2008-10-30 | 8.852,538983 | -0,89% |
| 2008-10-29 | 8.931,773409 | -7,30% |
| 2008-10-28 | 9.635,007853 | +0,02% |
| 2008-10-27 | 9.632,788409 | +0,09% |
| 2008-10-22 | 9.624,414388 | +0,02% |
| 2008-10-21 | 9.622,648796 | +0,02% |
| 2008-10-20 | 9.620,769772 | +0,04% |
| 2008-10-18 | 9.617,352109 | +0,02% |
| 2008-10-17 | 9.615,586480 | +0,02% |
| 2008-10-16 | 9.613,820924 | +0,02% |
| 2008-10-15 | 9.612,055349 | +0,04% |
| 2008-10-13 | 9.608,297266 | – |